{"symbol":"FRSH","url":"https://intraalpha.com/companies/FRSH","capturedAt":"2026-10-22T20:05:56.149Z","state":"ready","quote":{"symbol":"FRSH","last_price":15.32,"prev_close":14.825,"regular_close":15.32,"change":0.495,"change_pct":3.339,"regular_change":0.495,"regular_change_pct":3.339,"extended_change":0,"extended_change_pct":0,"bid":14.52,"ask":15.49,"bid_size":100,"ask_size":100,"volume":3985994,"vwap":15.274255,"open":14.85,"high":15.44,"low":14.81,"close":15.32,"trade_count":34766,"last_trade_at":"2026-10-22T20:00:02.843756493Z","last_quote_at":"2026-10-22T20:00:55.53348141Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:05:28.767785071-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FRSH","fetched_at":"2026-10-22T20:05:55.712244+00:00","name":"Freshworks Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Papa Murphy's Holdings, Inc. owns, operates and franchises Take? The company is headquartered in Vancouver, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3874673000,"ebitda":57489000,"pe_ratio":23.57,"peg_ratio":0.523,"book_value":3.409,"dividend_per_share":null,"dividend_yield":null,"eps":0.63,"revenue_ttm":903868000,"gross_profit_ttm":767959000,"profit_margin":0.205,"operating_margin_ttm":0.0553,"return_on_assets_ttm":0.0158,"return_on_equity_ttm":0.197,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.16,"analyst_target_price":14.79,"analyst_number":2,"beta":0.901,"fifty_two_week_high":15.02,"fifty_two_week_low":6.79,"fifty_day_ma":13.01,"two_hundred_day_ma":10.29,"shares_outstanding":236959000,"forward_pe":15.7,"price_to_sales":4.287,"price_to_book":3.748,"ev_to_revenue":3.019,"ev_to_ebitda":40.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:05:55.712244+00:00"},"optionObservedAt":"2026-10-22T19:58:20.482Z","bars":[{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-15T11:15:00Z","v":400,"vw":13.62},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-15T12:25:00Z","v":100,"vw":13.75},{"c":13.5327,"h":13.5327,"l":13.5327,"n":1,"o":13.5327,"t":"2026-10-15T13:15:00Z","v":100,"vw":13.5327},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-15T13:25:00Z","v":260,"vw":13.64},{"c":13.77,"h":13.8387,"l":13.64,"n":374,"o":13.67,"t":"2026-10-15T13:30:00Z","v":68244,"vw":13.717735},{"c":13.985,"h":14.02,"l":13.755,"n":633,"o":13.79,"t":"2026-10-15T13:35:00Z","v":63110,"vw":13.889601},{"c":13.945,"h":14.01,"l":13.93,"n":810,"o":13.97,"t":"2026-10-15T13:40:00Z","v":78046,"vw":13.975212},{"c":14.055,"h":14.09,"l":13.93,"n":1266,"o":13.94,"t":"2026-10-15T13:45:00Z","v":107397,"vw":14.021119},{"c":14.095,"h":14.125,"l":14.055,"n":1015,"o":14.055,"t":"2026-10-15T13:50:00Z","v":107385,"vw":14.089735},{"c":14.15,"h":14.16,"l":14.07,"n":641,"o":14.095,"t":"2026-10-15T13:55:00Z","v":81220,"vw":14.11912},{"c":14.22,"h":14.255,"l":14.11,"n":990,"o":14.155,"t":"2026-10-15T14:00:00Z","v":128860,"vw":14.20874},{"c":14.31,"h":14.33,"l":14.22,"n":948,"o":14.22,"t":"2026-10-15T14:05:00Z","v":91012,"vw":14.284391},{"c":14.365,"h":14.39,"l":14.29,"n":922,"o":14.325,"t":"2026-10-15T14:10:00Z","v":80237,"vw":14.341036},{"c":14.26,"h":14.415,"l":14.245,"n":830,"o":14.37,"t":"2026-10-15T14:15:00Z","v":111009,"vw":14.335974},{"c":14.26,"h":14.27,"l":14.21,"n":595,"o":14.24,"t":"2026-10-15T14:20:00Z","v":48192,"vw":14.244134},{"c":14.305,"h":14.345,"l":14.26,"n":707,"o":14.265,"t":"2026-10-15T14:25:00Z","v":67807,"vw":14.30713},{"c":14.285,"h":14.32,"l":14.26,"n":493,"o":14.305,"t":"2026-10-15T14:30:00Z","v":36370,"vw":14.287122},{"c":14.265,"h":14.29,"l":14.225,"n":486,"o":14.28,"t":"2026-10-15T14:35:00Z","v":42260,"vw":14.261138},{"c":14.295,"h":14.295,"l":14.24,"n":549,"o":14.27,"t":"2026-10-15T14:40:00Z","v":51419,"vw":14.264394},{"c":14.29,"h":14.3,"l":14.23,"n":604,"o":14.295,"t":"2026-10-15T14:45:00Z","v":53415,"vw":14.272732},{"c":14.37,"h":14.37,"l":14.27,"n":444,"o":14.3,"t":"2026-10-15T14:50:00Z","v":28792,"vw":14.320989},{"c":14.428,"h":14.43,"l":14.355,"n":477,"o":14.375,"t":"2026-10-15T14:55:00Z","v":46589,"vw":14.384498},{"c":14.475,"h":14.48,"l":14.41,"n":479,"o":14.425,"t":"2026-10-15T15:00:00Z","v":40560,"vw":14.434075},{"c":14.46,"h":14.485,"l":14.455,"n":417,"o":14.47,"t":"2026-10-15T15:05:00Z","v":34417,"vw":14.468519},{"c":14.475,"h":14.5,"l":14.455,"n":444,"o":14.46,"t":"2026-10-15T15:10:00Z","v":30065,"vw":14.474688},{"c":14.465,"h":14.475,"l":14.425,"n":409,"o":14.475,"t":"2026-10-15T15:15:00Z","v":29926,"vw":14.449899},{"c":14.485,"h":14.49,"l":14.46,"n":499,"o":14.47,"t":"2026-10-15T15:20:00Z","v":54352,"vw":14.469566},{"c":14.48,"h":14.5,"l":14.465,"n":403,"o":14.48,"t":"2026-10-15T15:25:00Z","v":29525,"vw":14.483146},{"c":14.4998,"h":14.5,"l":14.46,"n":447,"o":14.49,"t":"2026-10-15T15:30:00Z","v":66534,"vw":14.483703},{"c":14.52,"h":14.52,"l":14.485,"n":536,"o":14.5,"t":"2026-10-15T15:35:00Z","v":66171,"vw":14.501053},{"c":14.48,"h":14.52,"l":14.48,"n":401,"o":14.52,"t":"2026-10-15T15:40:00Z","v":26978,"vw":14.49957},{"c":14.49,"h":14.495,"l":14.475,"n":457,"o":14.48,"t":"2026-10-15T15:45:00Z","v":33484,"vw":14.480791},{"c":14.48,"h":14.505,"l":14.46,"n":364,"o":14.495,"t":"2026-10-15T15:50:00Z","v":32688,"vw":14.48137},{"c":14.425,"h":14.475,"l":14.415,"n":368,"o":14.475,"t":"2026-10-15T15:55:00Z","v":22418,"vw":14.443287},{"c":14.395,"h":14.425,"l":14.385,"n":408,"o":14.42,"t":"2026-10-15T16:00:00Z","v":23246,"vw":14.406205},{"c":14.4,"h":14.4,"l":14.35,"n":595,"o":14.392,"t":"2026-10-15T16:05:00Z","v":153371,"vw":14.383294},{"c":14.385,"h":14.4,"l":14.355,"n":490,"o":14.4,"t":"2026-10-15T16:10:00Z","v":53361,"vw":14.377969},{"c":14.405,"h":14.41,"l":14.38,"n":368,"o":14.3899,"t":"2026-10-15T16:15:00Z","v":42893,"vw":14.396637},{"c":14.405,"h":14.41,"l":14.385,"n":294,"o":14.4,"t":"2026-10-15T16:20:00Z","v":19097,"vw":14.398022},{"c":14.4,"h":14.41,"l":14.39,"n":323,"o":14.405,"t":"2026-10-15T16:25:00Z","v":21087,"vw":14.399071},{"c":14.39,"h":14.41,"l":14.39,"n":307,"o":14.4,"t":"2026-10-15T16:30:00Z","v":19997,"vw":14.401104},{"c":14.425,"h":14.435,"l":14.36,"n":731,"o":14.4,"t":"2026-10-15T16:35:00Z","v":100139,"vw":14.383772},{"c":14.42,"h":14.425,"l":14.39,"n":269,"o":14.425,"t":"2026-10-15T16:40:00Z","v":17350,"vw":14.406486},{"c":14.37,"h":14.42,"l":14.37,"n":327,"o":14.415,"t":"2026-10-15T16:45:00Z","v":49551,"vw":14.403694},{"c":14.385,"h":14.39,"l":14.365,"n":325,"o":14.37,"t":"2026-10-15T16:50:00Z","v":31340,"vw":14.378493},{"c":14.4,"h":14.4,"l":14.365,"n":329,"o":14.385,"t":"2026-10-15T16:55:00Z","v":24024,"vw":14.383581},{"c":14.385,"h":14.415,"l":14.38,"n":310,"o":14.4,"t":"2026-10-15T17:00:00Z","v":29129,"vw":14.404522},{"c":14.38,"h":14.39,"l":14.35,"n":361,"o":14.385,"t":"2026-10-15T17:05:00Z","v":24561,"vw":14.367444},{"c":14.405,"h":14.41,"l":14.375,"n":381,"o":14.38,"t":"2026-10-15T17:10:00Z","v":23089,"vw":14.390898},{"c":14.385,"h":14.41,"l":14.38,"n":291,"o":14.4,"t":"2026-10-15T17:15:00Z","v":16757,"vw":14.386967},{"c":14.395,"h":14.4,"l":14.38,"n":250,"o":14.39,"t":"2026-10-15T17:20:00Z","v":18496,"vw":14.391028},{"c":14.39,"h":14.395,"l":14.36,"n":277,"o":14.395,"t":"2026-10-15T17:25:00Z","v":25203,"vw":14.378085},{"c":14.425,"h":14.435,"l":14.4,"n":332,"o":14.4,"t":"2026-10-15T17:30:00Z","v":29950,"vw":14.412645},{"c":14.415,"h":14.425,"l":14.4,"n":278,"o":14.425,"t":"2026-10-15T17:35:00Z","v":19828,"vw":14.414097},{"c":14.395,"h":14.415,"l":14.395,"n":285,"o":14.41,"t":"2026-10-15T17:40:00Z","v":15826,"vw":14.403082},{"c":14.405,"h":14.41,"l":14.38,"n":228,"o":14.395,"t":"2026-10-15T17:45:00Z","v":14233,"vw":14.396568},{"c":14.44,"h":14.44,"l":14.4,"n":346,"o":14.4,"t":"2026-10-15T17:50:00Z","v":23764,"vw":14.411498},{"c":14.48,"h":14.48,"l":14.44,"n":399,"o":14.44,"t":"2026-10-15T17:55:00Z","v":37394,"vw":14.458941},{"c":14.465,"h":14.505,"l":14.465,"n":605,"o":14.475,"t":"2026-10-15T18:00:00Z","v":81039,"vw":14.487429},{"c":14.42,"h":14.47,"l":14.395,"n":650,"o":14.465,"t":"2026-10-15T18:05:00Z","v":119723,"vw":14.417757},{"c":14.385,"h":14.44,"l":14.385,"n":905,"o":14.425,"t":"2026-10-15T18:10:00Z","v":153056,"vw":14.426033},{"c":14.37,"h":14.395,"l":14.36,"n":423,"o":14.385,"t":"2026-10-15T18:15:00Z","v":52677,"vw":14.37814},{"c":14.335,"h":14.38,"l":14.335,"n":388,"o":14.365,"t":"2026-10-15T18:20:00Z","v":30278,"vw":14.365058},{"c":14.295,"h":14.345,"l":14.295,"n":376,"o":14.335,"t":"2026-10-15T18:25:00Z","v":32227,"vw":14.32829},{"c":14.29,"h":14.3,"l":14.275,"n":332,"o":14.3,"t":"2026-10-15T18:30:00Z","v":24701,"vw":14.285233},{"c":14.265,"h":14.295,"l":14.26,"n":426,"o":14.295,"t":"2026-10-15T18:35:00Z","v":56141,"vw":14.271543},{"c":14.265,"h":14.275,"l":14.25,"n":450,"o":14.265,"t":"2026-10-15T18:40:00Z","v":56075,"vw":14.263791},{"c":14.285,"h":14.29,"l":14.245,"n":401,"o":14.27,"t":"2026-10-15T18:45:00Z","v":36084,"vw":14.26567},{"c":14.245,"h":14.29,"l":14.24,"n":348,"o":14.285,"t":"2026-10-15T18:50:00Z","v":37705,"vw":14.258184},{"c":14.27,"h":14.275,"l":14.24,"n":747,"o":14.245,"t":"2026-10-15T18:55:00Z","v":182514,"vw":14.260851},{"c":14.245,"h":14.285,"l":14.245,"n":443,"o":14.28,"t":"2026-10-15T19:00:00Z","v":46533,"vw":14.260438},{"c":14.26,"h":14.26,"l":14.24,"n":356,"o":14.245,"t":"2026-10-15T19:05:00Z","v":32576,"vw":14.251167},{"c":14.24,"h":14.26,"l":14.235,"n":348,"o":14.255,"t":"2026-10-15T19:10:00Z","v":33989,"vw":14.250136},{"c":14.24,"h":14.24,"l":14.225,"n":335,"o":14.24,"t":"2026-10-15T19:15:00Z","v":27905,"vw":14.232024},{"c":14.245,"h":14.245,"l":14.23,"n":318,"o":14.24,"t":"2026-10-15T19:20:00Z","v":34903,"vw":14.239474},{"c":14.22,"h":14.255,"l":14.21,"n":547,"o":14.245,"t":"2026-10-15T19:25:00Z","v":62576,"vw":14.234322},{"c":14.245,"h":14.25,"l":14.215,"n":472,"o":14.215,"t":"2026-10-15T19:30:00Z","v":61161,"vw":14.234979},{"c":14.201,"h":14.25,"l":14.201,"n":539,"o":14.25,"t":"2026-10-15T19:35:00Z","v":61375,"vw":14.235159},{"c":14.235,"h":14.25,"l":14.2,"n":660,"o":14.205,"t":"2026-10-15T19:40:00Z","v":75277,"vw":14.225959},{"c":14.2,"h":14.235,"l":14.2,"n":488,"o":14.235,"t":"2026-10-15T19:45:00Z","v":55465,"vw":14.212961},{"c":14.205,"h":14.21,"l":14.17,"n":1121,"o":14.2,"t":"2026-10-15T19:50:00Z","v":167745,"vw":14.189079},{"c":14.25,"h":14.265,"l":14.21,"n":2896,"o":14.21,"t":"2026-10-15T19:55:00Z","v":549277,"vw":14.244583},{"c":14.29,"h":14.29,"l":14.25,"n":39,"o":14.25,"t":"2026-10-15T20:00:00Z","v":915464,"vw":14.250005},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-15T20:05:00Z","v":104,"vw":14.27},{"c":14.535,"h":14.58,"l":14.3,"n":582,"o":14.39,"t":"2026-10-16T13:30:00Z","v":130204,"vw":14.448214},{"c":14.33,"h":14.535,"l":14.33,"n":243,"o":14.535,"t":"2026-10-16T13:35:00Z","v":24192,"vw":14.418705},{"c":14.325,"h":14.42,"l":14.31,"n":212,"o":14.33,"t":"2026-10-16T13:40:00Z","v":14479,"vw":14.352191},{"c":14.28,"h":14.345,"l":14.27,"n":278,"o":14.31,"t":"2026-10-16T13:45:00Z","v":28863,"vw":14.311835},{"c":14.275,"h":14.315,"l":14.24,"n":389,"o":14.28,"t":"2026-10-16T13:50:00Z","v":37527,"vw":14.270707},{"c":14.23,"h":14.3099,"l":14.22,"n":411,"o":14.28,"t":"2026-10-16T13:55:00Z","v":52440,"vw":14.259853},{"c":14.125,"h":14.22,"l":14.1,"n":543,"o":14.22,"t":"2026-10-16T14:00:00Z","v":38149,"vw":14.141576},{"c":13.995,"h":14.13,"l":13.99,"n":532,"o":14.125,"t":"2026-10-16T14:05:00Z","v":45293,"vw":14.037257},{"c":13.99,"h":13.99,"l":13.94,"n":456,"o":13.99,"t":"2026-10-16T14:10:00Z","v":52547,"vw":13.961109},{"c":14.01,"h":14.025,"l":13.955,"n":335,"o":13.985,"t":"2026-10-16T14:15:00Z","v":23466,"vw":13.990348},{"c":13.965,"h":14.025,"l":13.965,"n":241,"o":14.01,"t":"2026-10-16T14:20:00Z","v":23348,"vw":13.991787},{"c":13.82,"h":13.98,"l":13.81,"n":383,"o":13.97,"t":"2026-10-16T14:25:00Z","v":35862,"vw":13.898785},{"c":13.8499,"h":13.86,"l":13.74,"n":522,"o":13.815,"t":"2026-10-16T14:30:00Z","v":44488,"vw":13.788066},{"c":13.86,"h":13.895,"l":13.83,"n":297,"o":13.85,"t":"2026-10-16T14:35:00Z","v":25754,"vw":13.86355},{"c":13.965,"h":13.97,"l":13.845,"n":299,"o":13.86,"t":"2026-10-16T14:40:00Z","v":46835,"vw":13.885246},{"c":14.02,"h":14.03,"l":13.96,"n":434,"o":13.965,"t":"2026-10-16T14:45:00Z","v":42828,"vw":14.000739},{"c":13.915,"h":14.015,"l":13.915,"n":351,"o":14.015,"t":"2026-10-16T14:50:00Z","v":28577,"vw":13.97834},{"c":13.885,"h":13.92,"l":13.88,"n":352,"o":13.92,"t":"2026-10-16T14:55:00Z","v":28358,"vw":13.906294},{"c":13.85,"h":13.895,"l":13.82,"n":354,"o":13.89,"t":"2026-10-16T15:00:00Z","v":25511,"vw":13.852895},{"c":13.82,"h":13.88,"l":13.78,"n":494,"o":13.84,"t":"2026-10-16T15:05:00Z","v":49018,"vw":13.827726},{"c":13.85,"h":13.855,"l":13.795,"n":402,"o":13.825,"t":"2026-10-16T15:10:00Z","v":32996,"vw":13.814911},{"c":13.82,"h":13.85,"l":13.8,"n":370,"o":13.85,"t":"2026-10-16T15:15:00Z","v":29588,"vw":13.821022},{"c":13.855,"h":13.855,"l":13.81,"n":295,"o":13.82,"t":"2026-10-16T15:20:00Z","v":33185,"vw":13.825364},{"c":13.795,"h":13.865,"l":13.785,"n":256,"o":13.86,"t":"2026-10-16T15:25:00Z","v":16919,"vw":13.82784},{"c":13.805,"h":13.815,"l":13.795,"n":268,"o":13.795,"t":"2026-10-16T15:30:00Z","v":20919,"vw":13.805124},{"c":13.785,"h":13.8,"l":13.78,"n":176,"o":13.795,"t":"2026-10-16T15:35:00Z","v":16531,"vw":13.790583},{"c":13.81,"h":13.81,"l":13.79,"n":297,"o":13.79,"t":"2026-10-16T15:40:00Z","v":21075,"vw":13.79853},{"c":13.815,"h":13.855,"l":13.79,"n":402,"o":13.805,"t":"2026-10-16T15:45:00Z","v":31616,"vw":13.821935},{"c":13.76,"h":13.845,"l":13.76,"n":561,"o":13.815,"t":"2026-10-16T15:50:00Z","v":80842,"vw":13.786837},{"c":13.705,"h":13.755,"l":13.67,"n":324,"o":13.755,"t":"2026-10-16T15:55:00Z","v":26339,"vw":13.696308},{"c":13.695,"h":13.7,"l":13.655,"n":371,"o":13.7,"t":"2026-10-16T16:00:00Z","v":42875,"vw":13.67194},{"c":13.72,"h":13.74,"l":13.695,"n":363,"o":13.695,"t":"2026-10-16T16:05:00Z","v":41049,"vw":13.71059},{"c":13.78,"h":13.78,"l":13.705,"n":304,"o":13.725,"t":"2026-10-16T16:10:00Z","v":22527,"vw":13.740933},{"c":13.765,"h":13.79,"l":13.755,"n":331,"o":13.78,"t":"2026-10-16T16:15:00Z","v":35462,"vw":13.770512},{"c":13.755,"h":13.775,"l":13.75,"n":260,"o":13.76,"t":"2026-10-16T16:20:00Z","v":19057,"vw":13.765978},{"c":13.775,"h":13.78,"l":13.745,"n":328,"o":13.755,"t":"2026-10-16T16:25:00Z","v":30703,"vw":13.756699},{"c":13.735,"h":13.775,"l":13.725,"n":265,"o":13.775,"t":"2026-10-16T16:30:00Z","v":27290,"vw":13.75019},{"c":13.7399,"h":13.74,"l":13.715,"n":231,"o":13.73,"t":"2026-10-16T16:35:00Z","v":22021,"vw":13.732467},{"c":13.775,"h":13.775,"l":13.725,"n":223,"o":13.735,"t":"2026-10-16T16:40:00Z","v":14980,"vw":13.736548},{"c":13.755,"h":13.8,"l":13.745,"n":260,"o":13.775,"t":"2026-10-16T16:45:00Z","v":24921,"vw":13.767664},{"c":13.745,"h":13.76,"l":13.735,"n":211,"o":13.755,"t":"2026-10-16T16:50:00Z","v":15128,"vw":13.744844},{"c":13.76,"h":13.76,"l":13.73,"n":243,"o":13.75,"t":"2026-10-16T16:55:00Z","v":18646,"vw":13.745678},{"c":13.705,"h":13.765,"l":13.705,"n":266,"o":13.76,"t":"2026-10-16T17:00:00Z","v":20479,"vw":13.732191},{"c":13.695,"h":13.72,"l":13.685,"n":281,"o":13.7,"t":"2026-10-16T17:05:00Z","v":21699,"vw":13.698559},{"c":13.665,"h":13.695,"l":13.66,"n":275,"o":13.695,"t":"2026-10-16T17:10:00Z","v":19305,"vw":13.672697},{"c":13.655,"h":13.665,"l":13.63,"n":328,"o":13.665,"t":"2026-10-16T17:15:00Z","v":30743,"vw":13.644676},{"c":13.665,"h":13.68,"l":13.65,"n":333,"o":13.655,"t":"2026-10-16T17:20:00Z","v":34480,"vw":13.661797},{"c":13.685,"h":13.685,"l":13.63,"n":397,"o":13.665,"t":"2026-10-16T17:25:00Z","v":46260,"vw":13.66998},{"c":13.695,"h":13.71,"l":13.69,"n":269,"o":13.69,"t":"2026-10-16T17:30:00Z","v":28915,"vw":13.70266},{"c":13.695,"h":13.715,"l":13.685,"n":312,"o":13.695,"t":"2026-10-16T17:35:00Z","v":39123,"vw":13.702961},{"c":13.69,"h":13.74,"l":13.69,"n":414,"o":13.69,"t":"2026-10-16T17:40:00Z","v":41703,"vw":13.714341},{"c":13.66,"h":13.695,"l":13.655,"n":248,"o":13.69,"t":"2026-10-16T17:45:00Z","v":18815,"vw":13.672569},{"c":13.665,"h":13.675,"l":13.655,"n":248,"o":13.665,"t":"2026-10-16T17:50:00Z","v":18105,"vw":13.664744},{"c":13.665,"h":13.675,"l":13.66,"n":234,"o":13.66,"t":"2026-10-16T17:55:00Z","v":17002,"vw":13.667712},{"c":13.635,"h":13.665,"l":13.635,"n":301,"o":13.665,"t":"2026-10-16T18:00:00Z","v":22887,"vw":13.643118},{"c":13.675,"h":13.675,"l":13.625,"n":273,"o":13.635,"t":"2026-10-16T18:05:00Z","v":19999,"vw":13.651198},{"c":13.69,"h":13.7,"l":13.655,"n":295,"o":13.675,"t":"2026-10-16T18:10:00Z","v":40417,"vw":13.678427},{"c":13.69,"h":13.695,"l":13.68,"n":212,"o":13.695,"t":"2026-10-16T18:15:00Z","v":18335,"vw":13.688457},{"c":13.67,"h":13.69,"l":13.655,"n":308,"o":13.69,"t":"2026-10-16T18:20:00Z","v":24133,"vw":13.670773},{"c":13.67,"h":13.67,"l":13.655,"n":269,"o":13.67,"t":"2026-10-16T18:25:00Z","v":13661,"vw":13.663137},{"c":13.67,"h":13.68,"l":13.66,"n":253,"o":13.665,"t":"2026-10-16T18:30:00Z","v":16372,"vw":13.669466},{"c":13.655,"h":13.67,"l":13.64,"n":304,"o":13.67,"t":"2026-10-16T18:35:00Z","v":21772,"vw":13.652769},{"c":13.65,"h":13.66,"l":13.645,"n":224,"o":13.66,"t":"2026-10-16T18:40:00Z","v":10201,"vw":13.651198},{"c":13.645,"h":13.6599,"l":13.635,"n":338,"o":13.65,"t":"2026-10-16T18:45:00Z","v":24533,"vw":13.646969},{"c":13.65,"h":13.67,"l":13.635,"n":406,"o":13.65,"t":"2026-10-16T18:50:00Z","v":28404,"vw":13.649229},{"c":13.655,"h":13.66,"l":13.635,"n":315,"o":13.65,"t":"2026-10-16T18:55:00Z","v":29253,"vw":13.649509},{"c":13.64,"h":13.65,"l":13.625,"n":354,"o":13.65,"t":"2026-10-16T19:00:00Z","v":29758,"vw":13.636115},{"c":13.65,"h":13.65,"l":13.62,"n":290,"o":13.64,"t":"2026-10-16T19:05:00Z","v":23663,"vw":13.631476},{"c":13.675,"h":13.6899,"l":13.65,"n":434,"o":13.65,"t":"2026-10-16T19:10:00Z","v":33034,"vw":13.667524},{"c":13.675,"h":13.7,"l":13.665,"n":496,"o":13.68,"t":"2026-10-16T19:15:00Z","v":42127,"vw":13.681312},{"c":13.71,"h":13.71,"l":13.675,"n":325,"o":13.675,"t":"2026-10-16T19:20:00Z","v":21937,"vw":13.688328},{"c":13.705,"h":13.72,"l":13.7,"n":425,"o":13.705,"t":"2026-10-16T19:25:00Z","v":29440,"vw":13.708882},{"c":13.72,"h":13.75,"l":13.705,"n":526,"o":13.705,"t":"2026-10-16T19:30:00Z","v":50259,"vw":13.725626},{"c":13.7,"h":13.715,"l":13.68,"n":369,"o":13.715,"t":"2026-10-16T19:35:00Z","v":30107,"vw":13.695679},{"c":13.675,"h":13.705,"l":13.66,"n":540,"o":13.7,"t":"2026-10-16T19:40:00Z","v":51433,"vw":13.685962},{"c":13.72,"h":13.74,"l":13.66,"n":646,"o":13.68,"t":"2026-10-16T19:45:00Z","v":78813,"vw":13.697051},{"c":13.705,"h":13.735,"l":13.7,"n":1003,"o":13.72,"t":"2026-10-16T19:50:00Z","v":93613,"vw":13.715245},{"c":13.745,"h":13.755,"l":13.71,"n":2085,"o":13.71,"t":"2026-10-16T19:55:00Z","v":275199,"vw":13.742691},{"c":13.74,"h":13.74,"l":13.74,"n":46,"o":13.74,"t":"2026-10-16T20:00:00Z","v":701019,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-16T20:40:00Z","v":6722,"vw":13.74},{"c":13.87,"h":13.87,"l":13.87,"n":13,"o":13.87,"t":"2026-10-19T08:00:00Z","v":924,"vw":13.87},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-19T13:25:00Z","v":156,"vw":13.74},{"c":13.895,"h":13.92,"l":13.61,"n":262,"o":13.72,"t":"2026-10-19T13:30:00Z","v":49066,"vw":13.772812},{"c":13.795,"h":13.91,"l":13.78,"n":226,"o":13.895,"t":"2026-10-19T13:35:00Z","v":14094,"vw":13.837988},{"c":13.71,"h":13.845,"l":13.69,"n":258,"o":13.805,"t":"2026-10-19T13:40:00Z","v":24797,"vw":13.754196},{"c":13.72,"h":13.76,"l":13.69,"n":219,"o":13.72,"t":"2026-10-19T13:45:00Z","v":15342,"vw":13.727928},{"c":13.755,"h":13.755,"l":13.72,"n":149,"o":13.725,"t":"2026-10-19T13:50:00Z","v":9510,"vw":13.734756},{"c":13.735,"h":13.79,"l":13.735,"n":150,"o":13.7436,"t":"2026-10-19T13:55:00Z","v":10855,"vw":13.763634},{"c":13.785,"h":13.835,"l":13.725,"n":207,"o":13.73,"t":"2026-10-19T14:00:00Z","v":23508,"vw":13.757118},{"c":13.8,"h":13.8199,"l":13.77,"n":203,"o":13.79,"t":"2026-10-19T14:05:00Z","v":14512,"vw":13.795945},{"c":13.84,"h":13.87,"l":13.795,"n":197,"o":13.795,"t":"2026-10-19T14:10:00Z","v":14562,"vw":13.830624},{"c":13.875,"h":13.875,"l":13.84,"n":187,"o":13.84,"t":"2026-10-19T14:15:00Z","v":12551,"vw":13.861439},{"c":13.87,"h":13.88,"l":13.83,"n":302,"o":13.87,"t":"2026-10-19T14:20:00Z","v":19638,"vw":13.854821},{"c":13.87,"h":13.87,"l":13.83,"n":230,"o":13.865,"t":"2026-10-19T14:25:00Z","v":11972,"vw":13.855799},{"c":13.865,"h":13.91,"l":13.865,"n":283,"o":13.885,"t":"2026-10-19T14:30:00Z","v":14727,"vw":13.88862},{"c":13.91,"h":13.91,"l":13.855,"n":322,"o":13.86,"t":"2026-10-19T14:35:00Z","v":27732,"vw":13.890186},{"c":13.925,"h":13.95,"l":13.89,"n":873,"o":13.915,"t":"2026-10-19T14:40:00Z","v":111358,"vw":13.912209},{"c":13.915,"h":13.93,"l":13.905,"n":218,"o":13.925,"t":"2026-10-19T14:45:00Z","v":13593,"vw":13.91313},{"c":13.925,"h":13.96,"l":13.915,"n":326,"o":13.915,"t":"2026-10-19T14:50:00Z","v":18314,"vw":13.940451},{"c":13.94,"h":13.94,"l":13.915,"n":236,"o":13.925,"t":"2026-10-19T14:55:00Z","v":12894,"vw":13.925616},{"c":13.94,"h":13.95,"l":13.9,"n":268,"o":13.94,"t":"2026-10-19T15:00:00Z","v":24257,"vw":13.932853},{"c":13.96,"h":13.97,"l":13.925,"n":441,"o":13.93,"t":"2026-10-19T15:05:00Z","v":40545,"vw":13.952355},{"c":13.98,"h":13.985,"l":13.965,"n":186,"o":13.965,"t":"2026-10-19T15:10:00Z","v":15023,"vw":13.974204},{"c":13.95,"h":13.99,"l":13.95,"n":214,"o":13.975,"t":"2026-10-19T15:15:00Z","v":17827,"vw":13.978192},{"c":13.96,"h":13.98,"l":13.945,"n":278,"o":13.945,"t":"2026-10-19T15:20:00Z","v":14409,"vw":13.962508},{"c":13.96,"h":13.965,"l":13.94,"n":215,"o":13.95,"t":"2026-10-19T15:25:00Z","v":11463,"vw":13.952717},{"c":13.985,"h":13.9969,"l":13.97,"n":254,"o":13.97,"t":"2026-10-19T15:30:00Z","v":17306,"vw":13.987449},{"c":14.025,"h":14.025,"l":13.99,"n":444,"o":13.99,"t":"2026-10-19T15:35:00Z","v":81896,"vw":14.003221},{"c":14.055,"h":14.06,"l":14.025,"n":281,"o":14.025,"t":"2026-10-19T15:40:00Z","v":20170,"vw":14.043717},{"c":14.035,"h":14.05,"l":14.025,"n":318,"o":14.05,"t":"2026-10-19T15:45:00Z","v":25521,"vw":14.038135},{"c":14.035,"h":14.04,"l":14.02,"n":276,"o":14.035,"t":"2026-10-19T15:50:00Z","v":18520,"vw":14.031674},{"c":14.045,"h":14.05,"l":14.035,"n":160,"o":14.035,"t":"2026-10-19T15:55:00Z","v":13320,"vw":14.037475},{"c":14.01,"h":14.045,"l":14,"n":261,"o":14.045,"t":"2026-10-19T16:00:00Z","v":14455,"vw":14.020815},{"c":13.985,"h":14.015,"l":13.985,"n":215,"o":14.01,"t":"2026-10-19T16:05:00Z","v":7809,"vw":13.994507},{"c":14.01,"h":14.02,"l":13.99,"n":197,"o":13.99,"t":"2026-10-19T16:10:00Z","v":9152,"vw":13.999996},{"c":14.02,"h":14.045,"l":14.015,"n":348,"o":14.015,"t":"2026-10-19T16:15:00Z","v":25258,"vw":14.0284},{"c":14.02,"h":14.0299,"l":14.01,"n":209,"o":14.025,"t":"2026-10-19T16:20:00Z","v":7698,"vw":14.020397},{"c":14.015,"h":14.03,"l":14.015,"n":240,"o":14.025,"t":"2026-10-19T16:25:00Z","v":12383,"vw":14.024515},{"c":14.015,"h":14.025,"l":14.005,"n":214,"o":14.02,"t":"2026-10-19T16:30:00Z","v":19368,"vw":14.009888},{"c":14.01,"h":14.02,"l":14.01,"n":161,"o":14.015,"t":"2026-10-19T16:35:00Z","v":6114,"vw":14.015666},{"c":14.025,"h":14.025,"l":14.005,"n":171,"o":14.005,"t":"2026-10-19T16:40:00Z","v":21857,"vw":14.021168},{"c":14.025,"h":14.035,"l":14.02,"n":167,"o":14.03,"t":"2026-10-19T16:45:00Z","v":11411,"vw":14.029507},{"c":14.015,"h":14.025,"l":14.01,"n":231,"o":14.025,"t":"2026-10-19T16:50:00Z","v":13743,"vw":14.016976},{"c":14,"h":14.015,"l":14,"n":168,"o":14.01,"t":"2026-10-19T16:55:00Z","v":6146,"vw":14.006483},{"c":14.07,"h":14.07,"l":13.99,"n":627,"o":14.01,"t":"2026-10-19T17:00:00Z","v":80809,"vw":14.018343},{"c":13.99,"h":14.08,"l":13.98,"n":586,"o":14.07,"t":"2026-10-19T17:05:00Z","v":106429,"vw":14.033986},{"c":14.015,"h":14.015,"l":13.985,"n":289,"o":13.985,"t":"2026-10-19T17:10:00Z","v":33657,"vw":14.004419},{"c":14.035,"h":14.035,"l":14.005,"n":266,"o":14.0199,"t":"2026-10-19T17:15:00Z","v":40571,"vw":14.011285},{"c":14.015,"h":14.04,"l":14.01,"n":364,"o":14.04,"t":"2026-10-19T17:20:00Z","v":34095,"vw":14.020905},{"c":14.035,"h":14.04,"l":14.015,"n":227,"o":14.015,"t":"2026-10-19T17:25:00Z","v":21404,"vw":14.024687},{"c":14.035,"h":14.075,"l":14.03,"n":486,"o":14.04,"t":"2026-10-19T17:30:00Z","v":91056,"vw":14.055002},{"c":14.105,"h":14.105,"l":14,"n":652,"o":14.04,"t":"2026-10-19T17:35:00Z","v":425684,"vw":14.011032},{"c":14.125,"h":14.13,"l":14.11,"n":203,"o":14.11,"t":"2026-10-19T17:40:00Z","v":33620,"vw":14.120062},{"c":14.11,"h":14.135,"l":14.105,"n":241,"o":14.135,"t":"2026-10-19T17:45:00Z","v":23403,"vw":14.116502},{"c":14.13,"h":14.135,"l":14.11,"n":234,"o":14.11,"t":"2026-10-19T17:50:00Z","v":18257,"vw":14.124515},{"c":14.135,"h":14.14,"l":14.13,"n":130,"o":14.13,"t":"2026-10-19T17:55:00Z","v":8398,"vw":14.133883},{"c":14.1464,"h":14.15,"l":14.135,"n":284,"o":14.135,"t":"2026-10-19T18:00:00Z","v":26368,"vw":14.142795},{"c":14.115,"h":14.145,"l":14.11,"n":183,"o":14.145,"t":"2026-10-19T18:05:00Z","v":12333,"vw":14.127287},{"c":14.115,"h":14.125,"l":14.1101,"n":212,"o":14.115,"t":"2026-10-19T18:10:00Z","v":18648,"vw":14.118976},{"c":14.105,"h":14.115,"l":14.105,"n":282,"o":14.115,"t":"2026-10-19T18:15:00Z","v":41528,"vw":14.10986},{"c":14.115,"h":14.12,"l":14.1029,"n":186,"o":14.105,"t":"2026-10-19T18:20:00Z","v":24089,"vw":14.109841},{"c":14.09,"h":14.115,"l":14.09,"n":252,"o":14.115,"t":"2026-10-19T18:25:00Z","v":16047,"vw":14.108921},{"c":14.115,"h":14.115,"l":14.085,"n":275,"o":14.0981,"t":"2026-10-19T18:30:00Z","v":28518,"vw":14.090484},{"c":14.165,"h":14.185,"l":14.115,"n":323,"o":14.115,"t":"2026-10-19T18:35:00Z","v":44818,"vw":14.15173},{"c":14.155,"h":14.185,"l":14.155,"n":374,"o":14.165,"t":"2026-10-19T18:40:00Z","v":39479,"vw":14.17278},{"c":14.155,"h":14.16,"l":14.15,"n":291,"o":14.155,"t":"2026-10-19T18:45:00Z","v":44574,"vw":14.154889},{"c":14.14,"h":14.165,"l":14.135,"n":404,"o":14.155,"t":"2026-10-19T18:50:00Z","v":44786,"vw":14.151375},{"c":14.145,"h":14.16,"l":14.14,"n":227,"o":14.145,"t":"2026-10-19T18:55:00Z","v":21567,"vw":14.144545},{"c":14.185,"h":14.185,"l":14.14,"n":487,"o":14.145,"t":"2026-10-19T19:00:00Z","v":54716,"vw":14.154102},{"c":14.175,"h":14.185,"l":14.165,"n":321,"o":14.185,"t":"2026-10-19T19:05:00Z","v":27554,"vw":14.176075},{"c":14.19,"h":14.19,"l":14.165,"n":514,"o":14.17,"t":"2026-10-19T19:10:00Z","v":69597,"vw":14.175319},{"c":14.16,"h":14.19,"l":14.155,"n":444,"o":14.19,"t":"2026-10-19T19:15:00Z","v":59600,"vw":14.176435},{"c":14.13,"h":14.165,"l":14.125,"n":286,"o":14.155,"t":"2026-10-19T19:20:00Z","v":20449,"vw":14.145196},{"c":14.105,"h":14.14,"l":14.1,"n":387,"o":14.125,"t":"2026-10-19T19:25:00Z","v":34675,"vw":14.12002},{"c":14.125,"h":14.13,"l":14.105,"n":386,"o":14.105,"t":"2026-10-19T19:30:00Z","v":38948,"vw":14.117746},{"c":14.094,"h":14.13,"l":14.094,"n":439,"o":14.12,"t":"2026-10-19T19:35:00Z","v":48467,"vw":14.109419},{"c":14.145,"h":14.145,"l":14.09,"n":601,"o":14.09,"t":"2026-10-19T19:40:00Z","v":84666,"vw":14.114627},{"c":14.1,"h":14.145,"l":14.095,"n":779,"o":14.145,"t":"2026-10-19T19:45:00Z","v":93450,"vw":14.122862},{"c":14.102,"h":14.12,"l":14.0916,"n":908,"o":14.1,"t":"2026-10-19T19:50:00Z","v":105428,"vw":14.104381},{"c":14.14,"h":14.16,"l":14.105,"n":2606,"o":14.105,"t":"2026-10-19T19:55:00Z","v":349574,"vw":14.14329},{"c":14.13,"h":14.13,"l":14.13,"n":42,"o":14.13,"t":"2026-10-19T20:00:00Z","v":694802,"vw":14.13},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-19T20:25:00Z","v":130,"vw":14.16},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-19T20:30:00Z","v":100,"vw":14.1},{"c":14.0593,"h":14.0593,"l":14.0593,"n":1,"o":14.0593,"t":"2026-10-19T21:55:00Z","v":1000,"vw":14.0593},{"c":14.2,"h":14.21,"l":14.2,"n":16,"o":14.2,"t":"2026-10-20T10:20:00Z","v":9400,"vw":14.201424},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T11:00:00Z","v":100,"vw":14.2},{"c":14.29,"h":14.29,"l":14.29,"n":7,"o":14.29,"t":"2026-10-20T12:10:00Z","v":813,"vw":14.29},{"c":14.31,"h":14.31,"l":14.28,"n":6,"o":14.28,"t":"2026-10-20T12:20:00Z","v":1952,"vw":14.291985},{"c":14.3,"h":14.3,"l":14.29,"n":2,"o":14.29,"t":"2026-10-20T12:25:00Z","v":535,"vw":14.294056},{"c":14.41,"h":14.43,"l":14.29,"n":8,"o":14.29,"t":"2026-10-20T12:35:00Z","v":4000,"vw":14.381211},{"c":14.368,"h":14.4,"l":14.3144,"n":10,"o":14.4,"t":"2026-10-20T12:40:00Z","v":1700,"vw":14.380259},{"c":14.29,"h":14.29,"l":14.28,"n":3,"o":14.28,"t":"2026-10-20T12:50:00Z","v":664,"vw":14.285},{"c":14.43,"h":14.43,"l":14.39,"n":18,"o":14.42,"t":"2026-10-20T13:25:00Z","v":3179,"vw":14.411156},{"c":14.432,"h":14.47,"l":14.26,"n":626,"o":14.26,"t":"2026-10-20T13:30:00Z","v":208171,"vw":14.362484},{"c":14.545,"h":14.59,"l":14.32,"n":751,"o":14.44,"t":"2026-10-20T13:35:00Z","v":125697,"vw":14.448227},{"c":14.58,"h":14.59,"l":14.53,"n":685,"o":14.545,"t":"2026-10-20T13:40:00Z","v":82370,"vw":14.560374},{"c":14.815,"h":14.815,"l":14.57,"n":1245,"o":14.6,"t":"2026-10-20T13:45:00Z","v":205138,"vw":14.69616},{"c":14.75,"h":14.84,"l":14.75,"n":892,"o":14.815,"t":"2026-10-20T13:50:00Z","v":85596,"vw":14.808964},{"c":14.79,"h":14.795,"l":14.72,"n":498,"o":14.745,"t":"2026-10-20T13:55:00Z","v":69980,"vw":14.767479},{"c":14.645,"h":14.81,"l":14.645,"n":632,"o":14.78,"t":"2026-10-20T14:00:00Z","v":100683,"vw":14.755373},{"c":14.72,"h":14.73,"l":14.62,"n":445,"o":14.645,"t":"2026-10-20T14:05:00Z","v":34570,"vw":14.667737},{"c":14.615,"h":14.75,"l":14.605,"n":416,"o":14.72,"t":"2026-10-20T14:10:00Z","v":28096,"vw":14.690014},{"c":14.63,"h":14.63,"l":14.57,"n":590,"o":14.615,"t":"2026-10-20T14:15:00Z","v":46375,"vw":14.593802},{"c":14.62,"h":14.645,"l":14.605,"n":484,"o":14.64,"t":"2026-10-20T14:20:00Z","v":50632,"vw":14.623159},{"c":14.582,"h":14.625,"l":14.582,"n":488,"o":14.62,"t":"2026-10-20T14:25:00Z","v":51907,"vw":14.607381},{"c":14.645,"h":14.645,"l":14.555,"n":897,"o":14.59,"t":"2026-10-20T14:30:00Z","v":98895,"vw":14.600616},{"c":14.665,"h":14.685,"l":14.64,"n":398,"o":14.645,"t":"2026-10-20T14:35:00Z","v":34848,"vw":14.660548},{"c":14.71,"h":14.765,"l":14.665,"n":921,"o":14.67,"t":"2026-10-20T14:40:00Z","v":276626,"vw":14.694826},{"c":14.745,"h":14.755,"l":14.685,"n":786,"o":14.71,"t":"2026-10-20T14:45:00Z","v":106921,"vw":14.717487},{"c":14.785,"h":14.795,"l":14.735,"n":840,"o":14.75,"t":"2026-10-20T14:50:00Z","v":88080,"vw":14.76105},{"c":14.825,"h":14.83,"l":14.78,"n":441,"o":14.785,"t":"2026-10-20T14:55:00Z","v":63432,"vw":14.796541},{"c":14.815,"h":14.835,"l":14.8,"n":612,"o":14.825,"t":"2026-10-20T15:00:00Z","v":70443,"vw":14.812236},{"c":14.84,"h":14.84,"l":14.775,"n":325,"o":14.815,"t":"2026-10-20T15:05:00Z","v":29168,"vw":14.806723},{"c":14.815,"h":14.835,"l":14.775,"n":489,"o":14.83,"t":"2026-10-20T15:10:00Z","v":40479,"vw":14.808624},{"c":14.805,"h":14.84,"l":14.805,"n":464,"o":14.82,"t":"2026-10-20T15:15:00Z","v":54457,"vw":14.821527},{"c":14.7599,"h":14.805,"l":14.75,"n":391,"o":14.805,"t":"2026-10-20T15:20:00Z","v":41056,"vw":14.778738},{"c":14.775,"h":14.78,"l":14.755,"n":332,"o":14.76,"t":"2026-10-20T15:25:00Z","v":24766,"vw":14.764497},{"c":14.745,"h":14.775,"l":14.725,"n":325,"o":14.775,"t":"2026-10-20T15:30:00Z","v":25291,"vw":14.753422},{"c":14.75,"h":14.755,"l":14.74,"n":284,"o":14.74,"t":"2026-10-20T15:35:00Z","v":43528,"vw":14.748252},{"c":14.745,"h":14.77,"l":14.7399,"n":283,"o":14.755,"t":"2026-10-20T15:40:00Z","v":18261,"vw":14.754592},{"c":14.7599,"h":14.765,"l":14.725,"n":364,"o":14.745,"t":"2026-10-20T15:45:00Z","v":39146,"vw":14.742314},{"c":14.77,"h":14.775,"l":14.745,"n":296,"o":14.755,"t":"2026-10-20T15:50:00Z","v":20936,"vw":14.756892},{"c":14.765,"h":14.77,"l":14.745,"n":265,"o":14.765,"t":"2026-10-20T15:55:00Z","v":21963,"vw":14.757442},{"c":14.7401,"h":14.775,"l":14.74,"n":259,"o":14.765,"t":"2026-10-20T16:00:00Z","v":19420,"vw":14.757195},{"c":14.76,"h":14.7997,"l":14.745,"n":376,"o":14.745,"t":"2026-10-20T16:05:00Z","v":68302,"vw":14.784103},{"c":14.77,"h":14.785,"l":14.765,"n":267,"o":14.765,"t":"2026-10-20T16:10:00Z","v":20292,"vw":14.772414},{"c":14.755,"h":14.775,"l":14.75,"n":206,"o":14.775,"t":"2026-10-20T16:15:00Z","v":16750,"vw":14.764655},{"c":14.735,"h":14.76,"l":14.73,"n":251,"o":14.75,"t":"2026-10-20T16:20:00Z","v":19431,"vw":14.747808},{"c":14.765,"h":14.765,"l":14.735,"n":258,"o":14.735,"t":"2026-10-20T16:25:00Z","v":20879,"vw":14.754424},{"c":14.755,"h":14.765,"l":14.75,"n":147,"o":14.7614,"t":"2026-10-20T16:30:00Z","v":8560,"vw":14.755395},{"c":14.78,"h":14.785,"l":14.75,"n":227,"o":14.75,"t":"2026-10-20T16:35:00Z","v":18534,"vw":14.771028},{"c":14.775,"h":14.79,"l":14.775,"n":206,"o":14.775,"t":"2026-10-20T16:40:00Z","v":19250,"vw":14.781796},{"c":14.765,"h":14.78,"l":14.755,"n":240,"o":14.775,"t":"2026-10-20T16:45:00Z","v":17271,"vw":14.768279},{"c":14.76,"h":14.77,"l":14.755,"n":246,"o":14.765,"t":"2026-10-20T16:50:00Z","v":13910,"vw":14.762002},{"c":14.795,"h":14.8,"l":14.76,"n":279,"o":14.76,"t":"2026-10-20T16:55:00Z","v":36923,"vw":14.780929},{"c":14.8,"h":14.81,"l":14.77,"n":419,"o":14.795,"t":"2026-10-20T17:00:00Z","v":58441,"vw":14.79498},{"c":14.835,"h":14.835,"l":14.805,"n":280,"o":14.805,"t":"2026-10-20T17:05:00Z","v":27681,"vw":14.823634},{"c":14.87,"h":14.895,"l":14.835,"n":610,"o":14.84,"t":"2026-10-20T17:10:00Z","v":111377,"vw":14.869674},{"c":14.9,"h":14.9,"l":14.87,"n":245,"o":14.875,"t":"2026-10-20T17:15:00Z","v":36781,"vw":14.884227},{"c":14.91,"h":14.91,"l":14.885,"n":277,"o":14.895,"t":"2026-10-20T17:20:00Z","v":38892,"vw":14.894153},{"c":14.895,"h":14.905,"l":14.88,"n":216,"o":14.905,"t":"2026-10-20T17:25:00Z","v":29853,"vw":14.891343},{"c":14.895,"h":14.91,"l":14.89,"n":269,"o":14.8999,"t":"2026-10-20T17:30:00Z","v":20308,"vw":14.897366},{"c":14.895,"h":14.9,"l":14.885,"n":230,"o":14.89,"t":"2026-10-20T17:35:00Z","v":18658,"vw":14.89139},{"c":14.9,"h":14.905,"l":14.89,"n":240,"o":14.895,"t":"2026-10-20T17:40:00Z","v":14035,"vw":14.895599},{"c":14.9,"h":14.925,"l":14.895,"n":347,"o":14.91,"t":"2026-10-20T17:45:00Z","v":27064,"vw":14.911086},{"c":14.9,"h":14.91,"l":14.89,"n":193,"o":14.895,"t":"2026-10-20T17:50:00Z","v":12684,"vw":14.902337},{"c":14.855,"h":14.91,"l":14.855,"n":427,"o":14.905,"t":"2026-10-20T17:55:00Z","v":50739,"vw":14.886971},{"c":14.875,"h":14.88,"l":14.85,"n":428,"o":14.85,"t":"2026-10-20T18:00:00Z","v":75600,"vw":14.857196},{"c":14.885,"h":14.89,"l":14.87,"n":226,"o":14.875,"t":"2026-10-20T18:05:00Z","v":16542,"vw":14.877843},{"c":14.89,"h":14.9,"l":14.88,"n":269,"o":14.89,"t":"2026-10-20T18:10:00Z","v":30727,"vw":14.888898},{"c":14.905,"h":14.91,"l":14.89,"n":330,"o":14.9,"t":"2026-10-20T18:15:00Z","v":31180,"vw":14.899389},{"c":14.925,"h":14.93,"l":14.89,"n":550,"o":14.9,"t":"2026-10-20T18:20:00Z","v":66101,"vw":14.9078},{"c":14.91,"h":14.945,"l":14.91,"n":303,"o":14.925,"t":"2026-10-20T18:25:00Z","v":34219,"vw":14.931835},{"c":14.89,"h":14.91,"l":14.89,"n":273,"o":14.905,"t":"2026-10-20T18:30:00Z","v":21838,"vw":14.898212},{"c":14.86,"h":14.8913,"l":14.86,"n":286,"o":14.89,"t":"2026-10-20T18:35:00Z","v":25800,"vw":14.880044},{"c":14.865,"h":14.88,"l":14.855,"n":249,"o":14.865,"t":"2026-10-20T18:40:00Z","v":13707,"vw":14.866116},{"c":14.875,"h":14.89,"l":14.865,"n":372,"o":14.87,"t":"2026-10-20T18:45:00Z","v":39325,"vw":14.878786},{"c":14.895,"h":14.895,"l":14.87,"n":349,"o":14.875,"t":"2026-10-20T18:50:00Z","v":25925,"vw":14.879574},{"c":14.9099,"h":14.91,"l":14.88,"n":619,"o":14.8967,"t":"2026-10-20T18:55:00Z","v":70010,"vw":14.894457},{"c":14.925,"h":14.93,"l":14.905,"n":246,"o":14.905,"t":"2026-10-20T19:00:00Z","v":15118,"vw":14.92268},{"c":14.95,"h":14.95,"l":14.915,"n":408,"o":14.925,"t":"2026-10-20T19:05:00Z","v":44165,"vw":14.928745},{"c":14.955,"h":14.98,"l":14.945,"n":561,"o":14.945,"t":"2026-10-20T19:10:00Z","v":86604,"vw":14.966664},{"c":14.985,"h":14.985,"l":14.95,"n":530,"o":14.9561,"t":"2026-10-20T19:15:00Z","v":98085,"vw":14.968124},{"c":14.955,"h":14.98,"l":14.95,"n":512,"o":14.98,"t":"2026-10-20T19:20:00Z","v":70663,"vw":14.962821},{"c":14.955,"h":14.96,"l":14.94,"n":399,"o":14.955,"t":"2026-10-20T19:25:00Z","v":31596,"vw":14.951685},{"c":14.975,"h":14.985,"l":14.955,"n":614,"o":14.955,"t":"2026-10-20T19:30:00Z","v":51541,"vw":14.970656},{"c":14.94,"h":14.98,"l":14.93,"n":463,"o":14.97,"t":"2026-10-20T19:35:00Z","v":33050,"vw":14.950964},{"c":14.925,"h":14.955,"l":14.91,"n":590,"o":14.94,"t":"2026-10-20T19:40:00Z","v":65643,"vw":14.931801},{"c":14.885,"h":14.93,"l":14.88,"n":543,"o":14.93,"t":"2026-10-20T19:45:00Z","v":62798,"vw":14.911571},{"c":14.855,"h":14.895,"l":14.84,"n":1248,"o":14.88,"t":"2026-10-20T19:50:00Z","v":166363,"vw":14.870964},{"c":14.85,"h":14.875,"l":14.84,"n":2134,"o":14.86,"t":"2026-10-20T19:55:00Z","v":267218,"vw":14.858956},{"c":14.85,"h":14.85,"l":14.85,"n":48,"o":14.85,"t":"2026-10-20T20:00:00Z","v":507490,"vw":14.85},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-20T20:10:00Z","v":500,"vw":14.84},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T20:30:00Z","v":1565,"vw":14.85},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-20T20:35:00Z","v":1000,"vw":14.56},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T21:15:00Z","v":101,"vw":15},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-20T22:50:00Z","v":270,"vw":14.8},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T23:00:00Z","v":535,"vw":15},{"c":14.77,"h":14.8,"l":14.77,"n":8,"o":14.8,"t":"2026-10-20T23:10:00Z","v":999,"vw":14.785},{"c":14.78,"h":14.86,"l":14.78,"n":8,"o":14.86,"t":"2026-10-21T08:00:00Z","v":1678,"vw":14.827323},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-21T11:30:00Z","v":134,"vw":14.92},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-21T13:05:00Z","v":100,"vw":14.97},{"c":14.73,"h":14.93,"l":14.7,"n":181,"o":14.84,"t":"2026-10-21T13:30:00Z","v":48823,"vw":14.826834},{"c":14.84,"h":14.85,"l":14.73,"n":314,"o":14.7549,"t":"2026-10-21T13:35:00Z","v":33935,"vw":14.796137},{"c":14.91,"h":15,"l":14.85,"n":541,"o":14.85,"t":"2026-10-21T13:40:00Z","v":94630,"vw":14.977978},{"c":14.91,"h":14.91,"l":14.8401,"n":387,"o":14.905,"t":"2026-10-21T13:45:00Z","v":26185,"vw":14.877925},{"c":14.93,"h":14.95,"l":14.885,"n":298,"o":14.89,"t":"2026-10-21T13:50:00Z","v":29545,"vw":14.92503},{"c":14.86,"h":14.94,"l":14.84,"n":370,"o":14.925,"t":"2026-10-21T13:55:00Z","v":29118,"vw":14.885979},{"c":14.85,"h":14.87,"l":14.815,"n":388,"o":14.84,"t":"2026-10-21T14:00:00Z","v":40502,"vw":14.839413},{"c":14.865,"h":14.87,"l":14.815,"n":310,"o":14.85,"t":"2026-10-21T14:05:00Z","v":21902,"vw":14.839994},{"c":14.8901,"h":14.905,"l":14.87,"n":279,"o":14.87,"t":"2026-10-21T14:10:00Z","v":41661,"vw":14.895226},{"c":14.915,"h":14.93,"l":14.87,"n":280,"o":14.89,"t":"2026-10-21T14:15:00Z","v":18117,"vw":14.897957},{"c":14.95,"h":14.96,"l":14.91,"n":267,"o":14.915,"t":"2026-10-21T14:20:00Z","v":16114,"vw":14.932708},{"c":14.945,"h":14.9701,"l":14.935,"n":232,"o":14.96,"t":"2026-10-21T14:25:00Z","v":13126,"vw":14.954719},{"c":14.93,"h":14.985,"l":14.93,"n":324,"o":14.95,"t":"2026-10-21T14:30:00Z","v":29549,"vw":14.953592},{"c":14.945,"h":14.95,"l":14.915,"n":291,"o":14.92,"t":"2026-10-21T14:35:00Z","v":17027,"vw":14.934881},{"c":14.955,"h":14.99,"l":14.95,"n":258,"o":14.95,"t":"2026-10-21T14:40:00Z","v":16441,"vw":14.975485},{"c":14.97,"h":14.97,"l":14.95,"n":213,"o":14.96,"t":"2026-10-21T14:45:00Z","v":17963,"vw":14.962618},{"c":14.943,"h":14.99,"l":14.943,"n":299,"o":14.975,"t":"2026-10-21T14:50:00Z","v":25349,"vw":14.967371},{"c":14.99,"h":15.015,"l":14.95,"n":401,"o":14.95,"t":"2026-10-21T14:55:00Z","v":61883,"vw":14.998065},{"c":14.975,"h":14.985,"l":14.955,"n":223,"o":14.985,"t":"2026-10-21T15:00:00Z","v":20143,"vw":14.964687},{"c":14.955,"h":14.98,"l":14.935,"n":379,"o":14.97,"t":"2026-10-21T15:05:00Z","v":38159,"vw":14.960438},{"c":14.99,"h":14.995,"l":14.96,"n":355,"o":14.965,"t":"2026-10-21T15:10:00Z","v":40001,"vw":14.980976},{"c":14.975,"h":14.995,"l":14.975,"n":336,"o":14.99,"t":"2026-10-21T15:15:00Z","v":43745,"vw":14.983914},{"c":14.96,"h":14.98,"l":14.955,"n":186,"o":14.975,"t":"2026-10-21T15:20:00Z","v":13267,"vw":14.966787},{"c":15.015,"h":15.015,"l":14.96,"n":254,"o":14.96,"t":"2026-10-21T15:25:00Z","v":25092,"vw":14.985625},{"c":14.975,"h":15.02,"l":14.975,"n":409,"o":15.015,"t":"2026-10-21T15:30:00Z","v":70601,"vw":14.996969},{"c":14.955,"h":14.98,"l":14.945,"n":365,"o":14.975,"t":"2026-10-21T15:35:00Z","v":65614,"vw":14.956493},{"c":14.96,"h":14.965,"l":14.95,"n":159,"o":14.96,"t":"2026-10-21T15:40:00Z","v":17317,"vw":14.958785},{"c":14.995,"h":15,"l":14.955,"n":451,"o":14.955,"t":"2026-10-21T15:45:00Z","v":199929,"vw":14.98707},{"c":14.975,"h":14.995,"l":14.97,"n":170,"o":14.995,"t":"2026-10-21T15:50:00Z","v":16908,"vw":14.985106},{"c":14.975,"h":14.985,"l":14.965,"n":225,"o":14.975,"t":"2026-10-21T15:55:00Z","v":25159,"vw":14.973121},{"c":14.945,"h":14.975,"l":14.945,"n":196,"o":14.975,"t":"2026-10-21T16:00:00Z","v":18349,"vw":14.959045},{"c":14.945,"h":14.96,"l":14.9401,"n":136,"o":14.9401,"t":"2026-10-21T16:05:00Z","v":13409,"vw":14.95046},{"c":14.96,"h":14.96,"l":14.94,"n":146,"o":14.945,"t":"2026-10-21T16:10:00Z","v":10084,"vw":14.948163},{"c":14.93,"h":14.955,"l":14.925,"n":174,"o":14.95,"t":"2026-10-21T16:15:00Z","v":20651,"vw":14.936221},{"c":14.935,"h":14.94,"l":14.92,"n":133,"o":14.925,"t":"2026-10-21T16:20:00Z","v":10852,"vw":14.92943},{"c":14.945,"h":14.945,"l":14.93,"n":116,"o":14.935,"t":"2026-10-21T16:25:00Z","v":7290,"vw":14.937248},{"c":14.96,"h":14.975,"l":14.95,"n":265,"o":14.95,"t":"2026-10-21T16:30:00Z","v":27040,"vw":14.964994},{"c":14.94,"h":14.97,"l":14.94,"n":210,"o":14.965,"t":"2026-10-21T16:35:00Z","v":15819,"vw":14.954719},{"c":14.955,"h":14.965,"l":14.945,"n":291,"o":14.945,"t":"2026-10-21T16:40:00Z","v":29570,"vw":14.952471},{"c":15.005,"h":15.02,"l":14.955,"n":348,"o":14.955,"t":"2026-10-21T16:45:00Z","v":40141,"vw":14.987988},{"c":14.995,"h":15.01,"l":14.99,"n":261,"o":15.005,"t":"2026-10-21T16:50:00Z","v":24162,"vw":15.003489},{"c":14.985,"h":15,"l":14.98,"n":163,"o":14.995,"t":"2026-10-21T16:55:00Z","v":16863,"vw":14.988607},{"c":14.955,"h":14.985,"l":14.95,"n":233,"o":14.985,"t":"2026-10-21T17:00:00Z","v":22242,"vw":14.967885},{"c":14.955,"h":14.965,"l":14.95,"n":150,"o":14.955,"t":"2026-10-21T17:05:00Z","v":15929,"vw":14.958166},{"c":14.955,"h":14.955,"l":14.93,"n":261,"o":14.955,"t":"2026-10-21T17:10:00Z","v":27936,"vw":14.94406},{"c":14.955,"h":14.965,"l":14.95,"n":225,"o":14.955,"t":"2026-10-21T17:15:00Z","v":14471,"vw":14.959255},{"c":14.935,"h":14.96,"l":14.925,"n":287,"o":14.96,"t":"2026-10-21T17:20:00Z","v":23000,"vw":14.939502},{"c":14.92,"h":14.945,"l":14.91,"n":188,"o":14.935,"t":"2026-10-21T17:25:00Z","v":14393,"vw":14.928988},{"c":14.915,"h":14.92,"l":14.905,"n":198,"o":14.915,"t":"2026-10-21T17:30:00Z","v":15504,"vw":14.911421},{"c":14.905,"h":14.92,"l":14.9,"n":137,"o":14.915,"t":"2026-10-21T17:35:00Z","v":15615,"vw":14.909791},{"c":14.915,"h":14.92,"l":14.895,"n":227,"o":14.905,"t":"2026-10-21T17:40:00Z","v":21139,"vw":14.904514},{"c":14.885,"h":14.915,"l":14.885,"n":168,"o":14.915,"t":"2026-10-21T17:45:00Z","v":15721,"vw":14.900983},{"c":14.9001,"h":14.9001,"l":14.88,"n":210,"o":14.89,"t":"2026-10-21T17:50:00Z","v":17534,"vw":14.889446},{"c":14.89,"h":14.905,"l":14.88,"n":189,"o":14.905,"t":"2026-10-21T17:55:00Z","v":15582,"vw":14.891066},{"c":14.9,"h":14.9,"l":14.89,"n":192,"o":14.89,"t":"2026-10-21T18:00:00Z","v":14023,"vw":14.89569},{"c":14.88,"h":14.9,"l":14.88,"n":157,"o":14.9,"t":"2026-10-21T18:05:00Z","v":16191,"vw":14.892383},{"c":14.915,"h":14.915,"l":14.885,"n":216,"o":14.885,"t":"2026-10-21T18:10:00Z","v":18295,"vw":14.900981},{"c":14.905,"h":14.915,"l":14.905,"n":129,"o":14.915,"t":"2026-10-21T18:15:00Z","v":10220,"vw":14.909679},{"c":14.91,"h":14.92,"l":14.91,"n":136,"o":14.91,"t":"2026-10-21T18:20:00Z","v":8869,"vw":14.913052},{"c":14.91,"h":14.91,"l":14.9,"n":155,"o":14.91,"t":"2026-10-21T18:25:00Z","v":16017,"vw":14.906758},{"c":14.91,"h":14.916,"l":14.9,"n":186,"o":14.905,"t":"2026-10-21T18:30:00Z","v":17239,"vw":14.912451},{"c":14.875,"h":14.92,"l":14.875,"n":272,"o":14.915,"t":"2026-10-21T18:35:00Z","v":32147,"vw":14.904436},{"c":14.87,"h":14.88,"l":14.87,"n":128,"o":14.875,"t":"2026-10-21T18:40:00Z","v":13914,"vw":14.873621},{"c":14.845,"h":14.88,"l":14.845,"n":360,"o":14.87,"t":"2026-10-21T18:45:00Z","v":55389,"vw":14.864388},{"c":14.86,"h":14.865,"l":14.84,"n":212,"o":14.845,"t":"2026-10-21T18:50:00Z","v":25770,"vw":14.853672},{"c":14.825,"h":14.87,"l":14.825,"n":265,"o":14.86,"t":"2026-10-21T18:55:00Z","v":48959,"vw":14.842563},{"c":14.795,"h":14.825,"l":14.785,"n":347,"o":14.82,"t":"2026-10-21T19:00:00Z","v":37142,"vw":14.805452},{"c":14.805,"h":14.805,"l":14.775,"n":276,"o":14.8,"t":"2026-10-21T19:05:00Z","v":30194,"vw":14.791273},{"c":14.805,"h":14.805,"l":14.77,"n":311,"o":14.805,"t":"2026-10-21T19:10:00Z","v":34513,"vw":14.789546},{"c":14.815,"h":14.825,"l":14.795,"n":451,"o":14.8,"t":"2026-10-21T19:15:00Z","v":55105,"vw":14.807397},{"c":14.79,"h":14.825,"l":14.785,"n":341,"o":14.82,"t":"2026-10-21T19:20:00Z","v":88383,"vw":14.810522},{"c":14.785,"h":14.805,"l":14.78,"n":314,"o":14.795,"t":"2026-10-21T19:25:00Z","v":25892,"vw":14.793844},{"c":14.825,"h":14.83,"l":14.78,"n":518,"o":14.785,"t":"2026-10-21T19:30:00Z","v":54085,"vw":14.812717},{"c":14.84,"h":14.84,"l":14.82,"n":316,"o":14.825,"t":"2026-10-21T19:35:00Z","v":24972,"vw":14.830392},{"c":14.82,"h":14.83,"l":14.805,"n":426,"o":14.83,"t":"2026-10-21T19:40:00Z","v":40627,"vw":14.816357},{"c":14.835,"h":14.85,"l":14.82,"n":468,"o":14.825,"t":"2026-10-21T19:45:00Z","v":51022,"vw":14.839719},{"c":14.855,"h":14.875,"l":14.82,"n":883,"o":14.83,"t":"2026-10-21T19:50:00Z","v":138544,"vw":14.851858},{"c":14.82,"h":14.87,"l":14.82,"n":1743,"o":14.85,"t":"2026-10-21T19:55:00Z","v":310367,"vw":14.847885},{"c":14.825,"h":14.825,"l":14.82,"n":45,"o":14.825,"t":"2026-10-21T20:00:00Z","v":505063,"vw":14.824998},{"c":14.825,"h":14.825,"l":14.825,"n":1,"o":14.825,"t":"2026-10-21T20:35:00Z","v":2400,"vw":14.825},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-22T08:00:00Z","v":231,"vw":14.76},{"c":14.5,"h":14.63,"l":14.49,"n":18,"o":14.58,"t":"2026-10-22T08:05:00Z","v":3592,"vw":14.596256},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-22T08:30:00Z","v":200,"vw":14.51},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-22T09:15:00Z","v":100,"vw":14.69},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-22T11:00:00Z","v":100,"vw":14.6},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-22T11:40:00Z","v":102,"vw":14.74},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-22T11:45:00Z","v":401,"vw":14.74},{"c":14.78,"h":14.78,"l":14.76,"n":9,"o":14.76,"t":"2026-10-22T12:00:00Z","v":854,"vw":14.767014},{"c":14.98,"h":15.02,"l":14.83,"n":244,"o":14.85,"t":"2026-10-22T13:30:00Z","v":57116,"vw":14.898629},{"c":14.955,"h":14.995,"l":14.915,"n":170,"o":14.97,"t":"2026-10-22T13:35:00Z","v":13187,"vw":14.960243},{"c":15.045,"h":15.1,"l":14.955,"n":288,"o":14.955,"t":"2026-10-22T13:40:00Z","v":23242,"vw":15.017672},{"c":14.995,"h":15.04,"l":14.94,"n":210,"o":15.04,"t":"2026-10-22T13:45:00Z","v":15175,"vw":14.990488},{"c":15.015,"h":15.04,"l":14.96,"n":326,"o":14.995,"t":"2026-10-22T13:50:00Z","v":29128,"vw":14.992333},{"c":15.01,"h":15.03,"l":14.995,"n":291,"o":15.02,"t":"2026-10-22T13:55:00Z","v":25418,"vw":15.008493},{"c":14.95,"h":15.01,"l":14.935,"n":479,"o":15.005,"t":"2026-10-22T14:00:00Z","v":35986,"vw":14.982113},{"c":14.915,"h":14.945,"l":14.895,"n":276,"o":14.945,"t":"2026-10-22T14:05:00Z","v":13548,"vw":14.914582},{"c":14.94,"h":14.9699,"l":14.905,"n":318,"o":14.915,"t":"2026-10-22T14:10:00Z","v":21097,"vw":14.937551},{"c":14.925,"h":14.96,"l":14.925,"n":257,"o":14.9382,"t":"2026-10-22T14:15:00Z","v":13893,"vw":14.944768},{"c":14.91,"h":14.92,"l":14.865,"n":388,"o":14.92,"t":"2026-10-22T14:20:00Z","v":36954,"vw":14.89139},{"c":14.86,"h":14.915,"l":14.845,"n":347,"o":14.91,"t":"2026-10-22T14:25:00Z","v":18191,"vw":14.876925},{"c":14.825,"h":14.85,"l":14.825,"n":321,"o":14.85,"t":"2026-10-22T14:30:00Z","v":19030,"vw":14.842498},{"c":14.865,"h":14.875,"l":14.81,"n":376,"o":14.83,"t":"2026-10-22T14:35:00Z","v":24562,"vw":14.833077},{"c":14.91,"h":14.91,"l":14.86,"n":498,"o":14.865,"t":"2026-10-22T14:40:00Z","v":33149,"vw":14.889877},{"c":14.955,"h":14.96,"l":14.905,"n":608,"o":14.905,"t":"2026-10-22T14:45:00Z","v":37922,"vw":14.944238},{"c":15.04,"h":15.05,"l":14.955,"n":785,"o":14.955,"t":"2026-10-22T14:50:00Z","v":63879,"vw":15.01731},{"c":15.13,"h":15.135,"l":15.03,"n":711,"o":15.045,"t":"2026-10-22T14:55:00Z","v":67758,"vw":15.093171},{"c":15.15,"h":15.16,"l":15.12,"n":672,"o":15.135,"t":"2026-10-22T15:00:00Z","v":49409,"vw":15.141394},{"c":15.15,"h":15.155,"l":15.125,"n":496,"o":15.15,"t":"2026-10-22T15:05:00Z","v":23804,"vw":15.134886},{"c":15.19,"h":15.255,"l":15.1314,"n":1177,"o":15.145,"t":"2026-10-22T15:10:00Z","v":196313,"vw":15.225464},{"c":15.24,"h":15.245,"l":15.19,"n":737,"o":15.19,"t":"2026-10-22T15:15:00Z","v":90886,"vw":15.219963},{"c":15.24,"h":15.275,"l":15.22,"n":668,"o":15.25,"t":"2026-10-22T15:20:00Z","v":78208,"vw":15.249443},{"c":15.305,"h":15.305,"l":15.23,"n":687,"o":15.24,"t":"2026-10-22T15:25:00Z","v":114773,"vw":15.261044},{"c":15.32,"h":15.32,"l":15.265,"n":497,"o":15.305,"t":"2026-10-22T15:30:00Z","v":35225,"vw":15.290044},{"c":15.355,"h":15.36,"l":15.3099,"n":662,"o":15.315,"t":"2026-10-22T15:35:00Z","v":60672,"vw":15.339566},{"c":15.355,"h":15.375,"l":15.3399,"n":520,"o":15.355,"t":"2026-10-22T15:40:00Z","v":77620,"vw":15.347124},{"c":15.415,"h":15.415,"l":15.355,"n":488,"o":15.355,"t":"2026-10-22T15:45:00Z","v":42559,"vw":15.381382},{"c":15.395,"h":15.44,"l":15.395,"n":444,"o":15.415,"t":"2026-10-22T15:50:00Z","v":42418,"vw":15.422111},{"c":15.415,"h":15.435,"l":15.385,"n":442,"o":15.39,"t":"2026-10-22T15:55:00Z","v":28220,"vw":15.410995},{"c":15.38,"h":15.415,"l":15.36,"n":490,"o":15.415,"t":"2026-10-22T16:00:00Z","v":38543,"vw":15.381623},{"c":15.43,"h":15.43,"l":15.355,"n":418,"o":15.38,"t":"2026-10-22T16:05:00Z","v":32774,"vw":15.375364},{"c":15.355,"h":15.425,"l":15.355,"n":345,"o":15.4201,"t":"2026-10-22T16:10:00Z","v":24057,"vw":15.397189},{"c":15.395,"h":15.395,"l":15.35,"n":458,"o":15.36,"t":"2026-10-22T16:15:00Z","v":61109,"vw":15.385128},{"c":15.39,"h":15.44,"l":15.375,"n":741,"o":15.4,"t":"2026-10-22T16:20:00Z","v":141591,"vw":15.421358},{"c":15.42,"h":15.425,"l":15.4,"n":263,"o":15.4,"t":"2026-10-22T16:25:00Z","v":14705,"vw":15.410956},{"c":15.395,"h":15.425,"l":15.395,"n":268,"o":15.42,"t":"2026-10-22T16:30:00Z","v":12539,"vw":15.41357},{"c":15.33,"h":15.4,"l":15.33,"n":268,"o":15.395,"t":"2026-10-22T16:35:00Z","v":16629,"vw":15.360505},{"c":15.295,"h":15.325,"l":15.28,"n":399,"o":15.325,"t":"2026-10-22T16:40:00Z","v":27650,"vw":15.309305},{"c":15.26,"h":15.295,"l":15.23,"n":415,"o":15.295,"t":"2026-10-22T16:45:00Z","v":30358,"vw":15.26798},{"c":15.26,"h":15.265,"l":15.21,"n":710,"o":15.2601,"t":"2026-10-22T16:50:00Z","v":72909,"vw":15.244152},{"c":15.35,"h":15.35,"l":15.26,"n":381,"o":15.26,"t":"2026-10-22T16:55:00Z","v":34659,"vw":15.299719},{"c":15.295,"h":15.35,"l":15.295,"n":428,"o":15.345,"t":"2026-10-22T17:00:00Z","v":37216,"vw":15.322869},{"c":15.3,"h":15.325,"l":15.29,"n":333,"o":15.29,"t":"2026-10-22T17:05:00Z","v":17851,"vw":15.310973},{"c":15.305,"h":15.31,"l":15.28,"n":335,"o":15.3,"t":"2026-10-22T17:10:00Z","v":25416,"vw":15.296344},{"c":15.29,"h":15.345,"l":15.29,"n":530,"o":15.305,"t":"2026-10-22T17:15:00Z","v":44899,"vw":15.311683},{"c":15.29,"h":15.305,"l":15.28,"n":409,"o":15.285,"t":"2026-10-22T17:20:00Z","v":26645,"vw":15.29395},{"c":15.305,"h":15.305,"l":15.285,"n":463,"o":15.3,"t":"2026-10-22T17:25:00Z","v":39248,"vw":15.294906},{"c":15.34,"h":15.34,"l":15.295,"n":393,"o":15.3,"t":"2026-10-22T17:30:00Z","v":31465,"vw":15.311939},{"c":15.335,"h":15.335,"l":15.305,"n":418,"o":15.335,"t":"2026-10-22T17:35:00Z","v":31397,"vw":15.326552},{"c":15.37,"h":15.37,"l":15.335,"n":352,"o":15.335,"t":"2026-10-22T17:40:00Z","v":21427,"vw":15.346264},{"c":15.355,"h":15.375,"l":15.355,"n":234,"o":15.375,"t":"2026-10-22T17:45:00Z","v":18083,"vw":15.367501},{"c":15.365,"h":15.365,"l":15.345,"n":253,"o":15.355,"t":"2026-10-22T17:50:00Z","v":13156,"vw":15.358865},{"c":15.37,"h":15.38,"l":15.3601,"n":368,"o":15.37,"t":"2026-10-22T17:55:00Z","v":21330,"vw":15.373764},{"c":15.335,"h":15.375,"l":15.325,"n":345,"o":15.375,"t":"2026-10-22T18:00:00Z","v":19961,"vw":15.345877},{"c":15.375,"h":15.375,"l":15.335,"n":258,"o":15.335,"t":"2026-10-22T18:05:00Z","v":17999,"vw":15.35576},{"c":15.37,"h":15.39,"l":15.36,"n":312,"o":15.38,"t":"2026-10-22T18:10:00Z","v":23477,"vw":15.375077},{"c":15.385,"h":15.385,"l":15.365,"n":265,"o":15.375,"t":"2026-10-22T18:15:00Z","v":19509,"vw":15.377947},{"c":15.375,"h":15.4,"l":15.36,"n":310,"o":15.385,"t":"2026-10-22T18:20:00Z","v":23504,"vw":15.387689},{"c":15.41,"h":15.4299,"l":15.37,"n":465,"o":15.375,"t":"2026-10-22T18:25:00Z","v":50268,"vw":15.395044},{"c":15.38,"h":15.415,"l":15.36,"n":396,"o":15.41,"t":"2026-10-22T18:30:00Z","v":32604,"vw":15.384005},{"c":15.365,"h":15.385,"l":15.365,"n":221,"o":15.3799,"t":"2026-10-22T18:35:00Z","v":16519,"vw":15.373202},{"c":15.36,"h":15.38,"l":15.36,"n":323,"o":15.368,"t":"2026-10-22T18:40:00Z","v":29360,"vw":15.367879},{"c":15.33,"h":15.365,"l":15.33,"n":284,"o":15.365,"t":"2026-10-22T18:45:00Z","v":24033,"vw":15.345925},{"c":15.31,"h":15.325,"l":15.305,"n":269,"o":15.325,"t":"2026-10-22T18:50:00Z","v":18340,"vw":15.316144},{"c":15.3499,"h":15.3499,"l":15.31,"n":289,"o":15.31,"t":"2026-10-22T18:55:00Z","v":22494,"vw":15.32472},{"c":15.355,"h":15.37,"l":15.34,"n":440,"o":15.355,"t":"2026-10-22T19:00:00Z","v":52025,"vw":15.354401},{"c":15.37,"h":15.41,"l":15.36,"n":535,"o":15.36,"t":"2026-10-22T19:05:00Z","v":60621,"vw":15.383884},{"c":15.39,"h":15.39,"l":15.37,"n":314,"o":15.385,"t":"2026-10-22T19:10:00Z","v":32885,"vw":15.383239},{"c":15.395,"h":15.41,"l":15.38,"n":362,"o":15.39,"t":"2026-10-22T19:15:00Z","v":37615,"vw":15.39636},{"c":15.39,"h":15.41,"l":15.39,"n":313,"o":15.395,"t":"2026-10-22T19:20:00Z","v":32111,"vw":15.400153},{"c":15.38,"h":15.41,"l":15.36,"n":463,"o":15.4,"t":"2026-10-22T19:25:00Z","v":50623,"vw":15.38385},{"c":15.33,"h":15.375,"l":15.33,"n":351,"o":15.375,"t":"2026-10-22T19:30:00Z","v":40412,"vw":15.352629},{"c":15.2899,"h":15.335,"l":15.27,"n":400,"o":15.33,"t":"2026-10-22T19:35:00Z","v":49161,"vw":15.304673},{"c":15.2897,"h":15.31,"l":15.28,"n":375,"o":15.285,"t":"2026-10-22T19:40:00Z","v":67675,"vw":15.293446},{"c":15.305,"h":15.305,"l":15.27,"n":496,"o":15.285,"t":"2026-10-22T19:45:00Z","v":56565,"vw":15.286857},{"c":15.33,"h":15.335,"l":15.295,"n":729,"o":15.31,"t":"2026-10-22T19:50:00Z","v":78712,"vw":15.31857},{"c":15.335,"h":15.36,"l":15.31,"n":2065,"o":15.325,"t":"2026-10-22T19:55:00Z","v":329667,"vw":15.335849},{"c":15.32,"h":15.32,"l":15.32,"n":49,"o":15.32,"t":"2026-10-22T20:00:00Z","v":568434,"vw":15.32}],"history":[{"c":11.28,"h":11.365,"l":11.13,"n":18554,"o":11.31,"t":"2024-10-21T04:00:00Z","v":2531558,"vw":11.236576},{"c":11.4,"h":11.42,"l":11.065,"n":15355,"o":11.24,"t":"2024-10-22T04:00:00Z","v":2488493,"vw":11.292606},{"c":11.16,"h":11.48,"l":10.865,"n":25108,"o":11.42,"t":"2024-10-23T04:00:00Z","v":3457803,"vw":11.059318},{"c":11.6,"h":11.78,"l":11.315,"n":25693,"o":11.33,"t":"2024-10-24T04:00:00Z","v":4664202,"vw":11.613602},{"c":11.62,"h":11.8,"l":11.56,"n":21847,"o":11.65,"t":"2024-10-25T04:00:00Z","v":3840329,"vw":11.6814},{"c":11.69,"h":11.77,"l":11.58,"n":20183,"o":11.7,"t":"2024-10-28T04:00:00Z","v":2515729,"vw":11.68004},{"c":11.79,"h":11.84,"l":11.6,"n":18671,"o":11.67,"t":"2024-10-29T04:00:00Z","v":1905975,"vw":11.764714},{"c":11.87,"h":11.985,"l":11.73,"n":24838,"o":11.73,"t":"2024-10-30T04:00:00Z","v":3846355,"vw":11.894245},{"c":11.7,"h":12,"l":11.69,"n":30770,"o":11.89,"t":"2024-10-31T04:00:00Z","v":4763049,"vw":11.793886},{"c":12.05,"h":12.17,"l":11.73,"n":25950,"o":11.86,"t":"2024-11-01T04:00:00Z","v":3554950,"vw":12.053871},{"c":12.23,"h":12.35,"l":11.91,"n":29742,"o":12.05,"t":"2024-11-04T05:00:00Z","v":4461354,"vw":12.19673},{"c":12.44,"h":12.485,"l":12.16,"n":22584,"o":12.2,"t":"2024-11-05T05:00:00Z","v":3880550,"vw":12.409015},{"c":13.09,"h":13.1,"l":12.74,"n":40940,"o":12.85,"t":"2024-11-06T05:00:00Z","v":6352331,"vw":12.98337},{"c":16.82,"h":16.91,"l":15.23,"n":98752,"o":15.31,"t":"2024-11-07T05:00:00Z","v":16531227,"vw":16.565629},{"c":16.44,"h":16.52,"l":15.91,"n":68229,"o":16.37,"t":"2024-11-08T05:00:00Z","v":10459693,"vw":16.314378},{"c":16.51,"h":16.66,"l":16.265,"n":53566,"o":16.59,"t":"2024-11-11T05:00:00Z","v":7317682,"vw":16.449064},{"c":16.5,"h":16.705,"l":16.08,"n":27070,"o":16.12,"t":"2024-11-12T05:00:00Z","v":3161466,"vw":16.50074},{"c":16.63,"h":17.045,"l":16.46,"n":42915,"o":16.532,"t":"2024-11-13T05:00:00Z","v":5519656,"vw":16.739322},{"c":16.32,"h":16.94,"l":16.3,"n":46184,"o":16.78,"t":"2024-11-14T05:00:00Z","v":5242866,"vw":16.517669},{"c":15.73,"h":16.3896,"l":15.585,"n":47243,"o":16.34,"t":"2024-11-15T05:00:00Z","v":4760059,"vw":15.848326},{"c":15.01,"h":15.835,"l":14.92,"n":38859,"o":15.83,"t":"2024-11-18T05:00:00Z","v":5396373,"vw":15.132251},{"c":14.99,"h":15,"l":14.69,"n":47009,"o":14.79,"t":"2024-11-19T05:00:00Z","v":6235454,"vw":14.885172},{"c":15.28,"h":15.39,"l":15.0628,"n":35825,"o":15.12,"t":"2024-11-20T05:00:00Z","v":5604706,"vw":15.249803},{"c":16.54,"h":16.57,"l":15.37,"n":36294,"o":15.5,"t":"2024-11-21T05:00:00Z","v":5101557,"vw":16.208614},{"c":16.54,"h":16.61,"l":15.75,"n":50996,"o":16.2,"t":"2024-11-22T05:00:00Z","v":6450930,"vw":16.45825},{"c":16.45,"h":16.82,"l":16.325,"n":38071,"o":16.7,"t":"2024-11-25T05:00:00Z","v":4792544,"vw":16.51725},{"c":16.32,"h":16.505,"l":16.2,"n":21520,"o":16.34,"t":"2024-11-26T05:00:00Z","v":2964504,"vw":16.353185},{"c":15.83,"h":16.36,"l":15.8,"n":32951,"o":16.26,"t":"2024-11-27T05:00:00Z","v":3996203,"vw":15.912401},{"c":15.99,"h":16.08,"l":15.78,"n":17920,"o":15.9,"t":"2024-11-29T05:00:00Z","v":2210646,"vw":15.985273},{"c":16.1,"h":16.53,"l":16,"n":33969,"o":16.2699,"t":"2024-12-02T05:00:00Z","v":4470019,"vw":16.158539},{"c":15.98,"h":16.11,"l":15.79,"n":25980,"o":15.96,"t":"2024-12-03T05:00:00Z","v":5377613,"vw":15.974139},{"c":16.35,"h":16.725,"l":16.11,"n":39734,"o":16.575,"t":"2024-12-04T05:00:00Z","v":5047869,"vw":16.363397},{"c":16.09,"h":16.39,"l":16.08,"n":25931,"o":16.28,"t":"2024-12-05T05:00:00Z","v":2298643,"vw":16.202792},{"c":16.61,"h":16.64,"l":16.18,"n":27663,"o":16.35,"t":"2024-12-06T05:00:00Z","v":2902400,"vw":16.522914},{"c":16.82,"h":17.66,"l":16.54,"n":45178,"o":16.96,"t":"2024-12-09T05:00:00Z","v":5701317,"vw":16.941239},{"c":16.41,"h":17.15,"l":16.325,"n":39458,"o":16.74,"t":"2024-12-10T05:00:00Z","v":5723408,"vw":16.775979},{"c":16.96,"h":17.22,"l":16.41,"n":33736,"o":16.43,"t":"2024-12-11T05:00:00Z","v":4291843,"vw":17.008391},{"c":16.89,"h":16.93,"l":16.51,"n":27002,"o":16.63,"t":"2024-12-12T05:00:00Z","v":2893328,"vw":16.747014},{"c":16.55,"h":16.89,"l":16.28,"n":23741,"o":16.89,"t":"2024-12-13T05:00:00Z","v":3449212,"vw":16.506136},{"c":17.02,"h":17.07,"l":16.39,"n":26594,"o":16.51,"t":"2024-12-16T05:00:00Z","v":2926364,"vw":16.901899},{"c":16.79,"h":17.32,"l":16.78,"n":28987,"o":17.3,"t":"2024-12-17T05:00:00Z","v":3101324,"vw":16.949851},{"c":15.66,"h":16.92,"l":15.355,"n":43935,"o":16.83,"t":"2024-12-18T05:00:00Z","v":5678873,"vw":16.040986},{"c":15.4,"h":15.835,"l":15.29,"n":40666,"o":15.72,"t":"2024-12-19T05:00:00Z","v":4591598,"vw":15.461589},{"c":15.33,"h":15.55,"l":14.96,"n":29215,"o":15,"t":"2024-12-20T05:00:00Z","v":5463293,"vw":15.332728},{"c":15.59,"h":15.61,"l":15.19,"n":30000,"o":15.32,"t":"2024-12-23T05:00:00Z","v":2697324,"vw":15.478062},{"c":15.9,"h":16.025,"l":15.6,"n":11489,"o":15.7,"t":"2024-12-24T05:00:00Z","v":1110335,"vw":15.888402},{"c":16.06,"h":16.135,"l":15.765,"n":17595,"o":15.82,"t":"2024-12-26T05:00:00Z","v":1743363,"vw":16.038297},{"c":15.94,"h":16.12,"l":15.71,"n":27133,"o":15.964,"t":"2024-12-27T05:00:00Z","v":2548844,"vw":15.932221},{"c":16,"h":16.08,"l":15.44,"n":23236,"o":15.63,"t":"2024-12-30T05:00:00Z","v":3291404,"vw":15.883633},{"c":16.17,"h":16.37,"l":15.97,"n":28655,"o":16.12,"t":"2024-12-31T05:00:00Z","v":3800725,"vw":16.177364},{"c":15.9,"h":16.465,"l":15.62,"n":27037,"o":16.38,"t":"2025-01-02T05:00:00Z","v":2828467,"vw":15.877508},{"c":16.07,"h":16.15,"l":15.72,"n":26124,"o":16.11,"t":"2025-01-03T05:00:00Z","v":2902804,"vw":15.992916},{"c":16.33,"h":16.96,"l":16.23,"n":36913,"o":16.28,"t":"2025-01-06T05:00:00Z","v":4116837,"vw":16.536944},{"c":16.13,"h":16.469,"l":15.98,"n":23325,"o":16.38,"t":"2025-01-07T05:00:00Z","v":2557407,"vw":16.190847},{"c":16.15,"h":16.185,"l":15.84,"n":22512,"o":15.96,"t":"2025-01-08T05:00:00Z","v":2465277,"vw":16.078647},{"c":15.59,"h":15.87,"l":15.285,"n":29248,"o":15.8,"t":"2025-01-10T05:00:00Z","v":3275488,"vw":15.479579},{"c":15.6,"h":15.81,"l":15.4,"n":24299,"o":15.4,"t":"2025-01-13T05:00:00Z","v":2056080,"vw":15.612481},{"c":16.13,"h":16.245,"l":15.71,"n":30113,"o":15.76,"t":"2025-01-14T05:00:00Z","v":2865164,"vw":16.043233},{"c":16.77,"h":16.955,"l":16.47,"n":30015,"o":16.51,"t":"2025-01-15T05:00:00Z","v":3439359,"vw":16.763528},{"c":17.46,"h":17.6,"l":16.96,"n":36538,"o":17,"t":"2025-01-16T05:00:00Z","v":3399672,"vw":17.404009},{"c":17.44,"h":17.6,"l":17.13,"n":33076,"o":17.6,"t":"2025-01-17T05:00:00Z","v":3355390,"vw":17.386834},{"c":17.44,"h":17.47,"l":16.63,"n":37152,"o":16.69,"t":"2025-01-21T05:00:00Z","v":4192152,"vw":17.277415},{"c":17.27,"h":17.48,"l":17.1,"n":31809,"o":17.36,"t":"2025-01-22T05:00:00Z","v":3071908,"vw":17.272199},{"c":18.04,"h":18.05,"l":17.07,"n":33987,"o":17.13,"t":"2025-01-23T05:00:00Z","v":3479352,"vw":17.720382},{"c":18.3,"h":18.41,"l":18.04,"n":37247,"o":18.138,"t":"2025-01-24T05:00:00Z","v":4374757,"vw":18.261656},{"c":17.99,"h":19.14,"l":17.765,"n":55064,"o":17.96,"t":"2025-01-27T05:00:00Z","v":6073859,"vw":18.413765},{"c":19.75,"h":19.77,"l":18.015,"n":67508,"o":18.18,"t":"2025-01-28T05:00:00Z","v":7873941,"vw":19.283239},{"c":19.3,"h":19.615,"l":18.73,"n":59284,"o":19.6,"t":"2025-01-29T05:00:00Z","v":6946349,"vw":19.153175},{"c":18.6,"h":19.48,"l":18.57,"n":57228,"o":19,"t":"2025-01-30T05:00:00Z","v":6125719,"vw":18.896235},{"c":18.6,"h":19.27,"l":18.535,"n":42514,"o":19.04,"t":"2025-01-31T05:00:00Z","v":4522834,"vw":18.851476},{"c":18.46,"h":18.51,"l":17.795,"n":41403,"o":17.92,"t":"2025-02-03T05:00:00Z","v":3937322,"vw":18.334879},{"c":18.49,"h":18.544,"l":18.27,"n":32512,"o":18.5,"t":"2025-02-04T05:00:00Z","v":2752316,"vw":18.441024},{"c":18.5,"h":18.62,"l":18.355,"n":31303,"o":18.48,"t":"2025-02-05T05:00:00Z","v":3237579,"vw":18.4819},{"c":18.36,"h":18.7799,"l":18.23,"n":32663,"o":18.698,"t":"2025-02-06T05:00:00Z","v":3650426,"vw":18.443787},{"c":17.89,"h":18.48,"l":17.8,"n":36548,"o":18.42,"t":"2025-02-07T05:00:00Z","v":3062450,"vw":17.973249},{"c":18.3,"h":18.565,"l":18.24,"n":36294,"o":18.3,"t":"2025-02-10T05:00:00Z","v":4708857,"vw":18.382687},{"c":17.86,"h":18.51,"l":17.64,"n":55226,"o":18.06,"t":"2025-02-11T05:00:00Z","v":6933370,"vw":17.873857},{"c":17.8,"h":18.775,"l":16.73,"n":73638,"o":18.76,"t":"2025-02-12T05:00:00Z","v":10455911,"vw":17.705505},{"c":17.43,"h":18.025,"l":16.91,"n":44024,"o":17.69,"t":"2025-02-13T05:00:00Z","v":5166943,"vw":17.294572},{"c":17.05,"h":17.66,"l":16.82,"n":39336,"o":17.48,"t":"2025-02-14T05:00:00Z","v":3844793,"vw":17.0804},{"c":17.6,"h":17.62,"l":17.05,"n":40044,"o":17.1,"t":"2025-02-18T05:00:00Z","v":4166667,"vw":17.452667},{"c":17.65,"h":17.9,"l":17.3,"n":39664,"o":17.36,"t":"2025-02-19T05:00:00Z","v":4519373,"vw":17.637953},{"c":18.12,"h":18.17,"l":17.53,"n":51337,"o":17.72,"t":"2025-02-20T05:00:00Z","v":5459257,"vw":18.00254},{"c":17.31,"h":18.02,"l":17.03,"n":59288,"o":17.97,"t":"2025-02-21T05:00:00Z","v":6763374,"vw":17.285501},{"c":17.2,"h":17.44,"l":16.77,"n":45771,"o":17.35,"t":"2025-02-24T05:00:00Z","v":4280459,"vw":17.141922},{"c":17.01,"h":17.32,"l":16.76,"n":30219,"o":17.15,"t":"2025-02-25T05:00:00Z","v":2742286,"vw":17.020647},{"c":17.31,"h":17.62,"l":17.145,"n":28271,"o":17.22,"t":"2025-02-26T05:00:00Z","v":2481753,"vw":17.361008},{"c":17.07,"h":17.69,"l":17.07,"n":32099,"o":17.49,"t":"2025-02-27T05:00:00Z","v":3394696,"vw":17.419741},{"c":17.06,"h":17.17,"l":16.76,"n":27721,"o":16.91,"t":"2025-02-28T05:00:00Z","v":2498215,"vw":17.009352},{"c":16.33,"h":17.2075,"l":16.27,"n":29680,"o":17.11,"t":"2025-03-03T05:00:00Z","v":2717649,"vw":16.62265},{"c":16.36,"h":16.56,"l":15.85,"n":31120,"o":16.05,"t":"2025-03-04T05:00:00Z","v":2500980,"vw":16.234487},{"c":16.63,"h":16.81,"l":16.32,"n":27282,"o":16.32,"t":"2025-03-05T05:00:00Z","v":2245015,"vw":16.632171},{"c":15.95,"h":16.57,"l":15.9,"n":33238,"o":16.15,"t":"2025-03-06T05:00:00Z","v":2799174,"vw":16.169974},{"c":15.8,"h":16.08,"l":15.05,"n":28723,"o":15.87,"t":"2025-03-07T05:00:00Z","v":2999814,"vw":15.541468},{"c":14.86,"h":15.6,"l":14.685,"n":33556,"o":15.41,"t":"2025-03-10T04:00:00Z","v":2825156,"vw":14.978296},{"c":14.84,"h":15.185,"l":14.59,"n":43571,"o":14.71,"t":"2025-03-11T04:00:00Z","v":4993733,"vw":14.843512},{"c":14.82,"h":15.3,"l":14.785,"n":37813,"o":15.13,"t":"2025-03-12T04:00:00Z","v":3932869,"vw":14.891313},{"c":14.35,"h":14.78,"l":14.25,"n":27789,"o":14.71,"t":"2025-03-13T04:00:00Z","v":2478832,"vw":14.425669},{"c":14.88,"h":14.995,"l":14.555,"n":33903,"o":14.61,"t":"2025-03-14T04:00:00Z","v":3147341,"vw":14.874373},{"c":15.22,"h":15.375,"l":14.71,"n":24473,"o":14.85,"t":"2025-03-17T04:00:00Z","v":2381593,"vw":15.157774},{"c":15.19,"h":15.29,"l":14.84,"n":24656,"o":15.08,"t":"2025-03-18T04:00:00Z","v":2367016,"vw":15.121928},{"c":15.47,"h":15.725,"l":15.21,"n":20930,"o":15.23,"t":"2025-03-19T04:00:00Z","v":1821502,"vw":15.50954},{"c":15.29,"h":15.525,"l":15.19,"n":18557,"o":15.29,"t":"2025-03-20T04:00:00Z","v":1294850,"vw":15.325398},{"c":15.54,"h":15.59,"l":15.015,"n":21517,"o":15.06,"t":"2025-03-21T04:00:00Z","v":2527711,"vw":15.418312},{"c":15.95,"h":15.97,"l":15.75,"n":17653,"o":15.87,"t":"2025-03-24T04:00:00Z","v":1697913,"vw":15.877785},{"c":16.45,"h":16.475,"l":15.97,"n":24267,"o":16,"t":"2025-03-25T04:00:00Z","v":2557097,"vw":16.353062},{"c":15.93,"h":16.48,"l":15.82,"n":23807,"o":16.45,"t":"2025-03-26T04:00:00Z","v":2260871,"vw":16.031323},{"c":15.16,"h":15.85,"l":15.135,"n":27174,"o":15.82,"t":"2025-03-27T04:00:00Z","v":3638877,"vw":15.443717},{"c":14.53,"h":15.27,"l":14.38,"n":30273,"o":15.12,"t":"2025-03-28T04:00:00Z","v":2707635,"vw":14.572766},{"c":14.11,"h":14.32,"l":13.77,"n":42652,"o":14.29,"t":"2025-03-31T04:00:00Z","v":4562500,"vw":14.018642},{"c":14.33,"h":14.475,"l":13.97,"n":32015,"o":14.09,"t":"2025-04-01T04:00:00Z","v":3007653,"vw":14.256112},{"c":14.59,"h":14.715,"l":14.08,"n":21428,"o":14.13,"t":"2025-04-02T04:00:00Z","v":1886510,"vw":14.540025},{"c":13.1,"h":13.98,"l":13.08,"n":34485,"o":13.79,"t":"2025-04-03T04:00:00Z","v":3435820,"vw":13.252967},{"c":12.29,"h":12.68,"l":11.64,"n":45756,"o":12.52,"t":"2025-04-04T04:00:00Z","v":6114732,"vw":12.150799},{"c":12.16,"h":12.81,"l":11.37,"n":46560,"o":11.6,"t":"2025-04-07T04:00:00Z","v":5160903,"vw":12.151095},{"c":12.08,"h":12.81,"l":11.885,"n":42057,"o":12.76,"t":"2025-04-08T04:00:00Z","v":4682902,"vw":12.256617},{"c":13.22,"h":13.605,"l":11.79,"n":47914,"o":11.89,"t":"2025-04-09T04:00:00Z","v":5370417,"vw":12.674133},{"c":12.57,"h":13.01,"l":12.255,"n":36169,"o":12.81,"t":"2025-04-10T04:00:00Z","v":3578421,"vw":12.572019},{"c":12.53,"h":12.74,"l":12.09,"n":25553,"o":12.58,"t":"2025-04-11T04:00:00Z","v":2258932,"vw":12.392191},{"c":12.68,"h":12.94,"l":12.485,"n":27819,"o":12.79,"t":"2025-04-14T04:00:00Z","v":2968190,"vw":12.691544},{"c":12.83,"h":13.125,"l":12.69,"n":22272,"o":12.69,"t":"2025-04-15T04:00:00Z","v":2113919,"vw":12.877811},{"c":12.54,"h":12.86,"l":12.445,"n":25702,"o":12.61,"t":"2025-04-16T04:00:00Z","v":2449700,"vw":12.584355},{"c":12.6,"h":12.67,"l":12.38,"n":17715,"o":12.54,"t":"2025-04-17T04:00:00Z","v":1919601,"vw":12.555541},{"c":12.07,"h":12.56,"l":11.83,"n":29303,"o":12.4,"t":"2025-04-21T04:00:00Z","v":3383420,"vw":12.027254},{"c":12.21,"h":12.31,"l":11.995,"n":27226,"o":12.13,"t":"2025-04-22T04:00:00Z","v":3057489,"vw":12.157757},{"c":12.78,"h":13.32,"l":12.735,"n":22463,"o":12.89,"t":"2025-04-23T04:00:00Z","v":2323768,"vw":12.89834},{"c":13.64,"h":13.705,"l":12.88,"n":30787,"o":12.89,"t":"2025-04-24T04:00:00Z","v":3916824,"vw":13.558224},{"c":14.07,"h":14.13,"l":13.48,"n":30905,"o":13.54,"t":"2025-04-25T04:00:00Z","v":3120903,"vw":13.969248},{"c":14.13,"h":14.335,"l":13.935,"n":37740,"o":14.11,"t":"2025-04-28T04:00:00Z","v":4088487,"vw":14.133032},{"c":14.34,"h":14.37,"l":14.12,"n":43247,"o":14.13,"t":"2025-04-29T04:00:00Z","v":5145255,"vw":14.272838},{"c":14.77,"h":15.09,"l":13.36,"n":86963,"o":14.82,"t":"2025-04-30T04:00:00Z","v":10663956,"vw":14.669453},{"c":14.48,"h":15.24,"l":14.47,"n":38643,"o":15.1,"t":"2025-05-01T04:00:00Z","v":3764481,"vw":14.726096},{"c":14.7,"h":14.86,"l":14.5,"n":33084,"o":14.69,"t":"2025-05-02T04:00:00Z","v":2827578,"vw":14.708957},{"c":14.5,"h":14.86,"l":14.48,"n":28693,"o":14.62,"t":"2025-05-05T04:00:00Z","v":2588476,"vw":14.642153},{"c":14.28,"h":14.455,"l":14.14,"n":27913,"o":14.27,"t":"2025-05-06T04:00:00Z","v":2650779,"vw":14.329508},{"c":14.22,"h":14.405,"l":14.035,"n":27888,"o":14.3,"t":"2025-05-07T04:00:00Z","v":2375217,"vw":14.194173},{"c":14.73,"h":14.9,"l":14.44,"n":26565,"o":14.5,"t":"2025-05-08T04:00:00Z","v":2607611,"vw":14.739952},{"c":14.56,"h":14.84,"l":14.415,"n":25445,"o":14.79,"t":"2025-05-09T04:00:00Z","v":2106839,"vw":14.541347},{"c":15.67,"h":15.69,"l":15.08,"n":34550,"o":15.3,"t":"2025-05-12T04:00:00Z","v":3239523,"vw":15.472315},{"c":15.98,"h":16.115,"l":15.7,"n":32908,"o":15.73,"t":"2025-05-13T04:00:00Z","v":3451651,"vw":15.961831},{"c":15.74,"h":16.14,"l":15.64,"n":22301,"o":16,"t":"2025-05-14T04:00:00Z","v":2004353,"vw":15.799265},{"c":15.48,"h":15.75,"l":15.31,"n":17369,"o":15.67,"t":"2025-05-15T04:00:00Z","v":1582284,"vw":15.497317},{"c":15.49,"h":15.61,"l":15.34,"n":19939,"o":15.34,"t":"2025-05-16T04:00:00Z","v":1863445,"vw":15.482277},{"c":14.85,"h":15.28,"l":14.835,"n":34083,"o":15.235,"t":"2025-05-19T04:00:00Z","v":3472098,"vw":14.985719},{"c":14.74,"h":14.9,"l":14.63,"n":30509,"o":14.84,"t":"2025-05-20T04:00:00Z","v":2915320,"vw":14.771269},{"c":14.51,"h":14.86,"l":14.4335,"n":28871,"o":14.58,"t":"2025-05-21T04:00:00Z","v":2888638,"vw":14.607809},{"c":14.63,"h":14.71,"l":14.37,"n":28040,"o":14.5,"t":"2025-05-22T04:00:00Z","v":3629183,"vw":14.606013},{"c":14.42,"h":14.545,"l":14.24,"n":23869,"o":14.26,"t":"2025-05-23T04:00:00Z","v":2877187,"vw":14.425997},{"c":14.89,"h":14.9354,"l":14.64,"n":22180,"o":14.76,"t":"2025-05-27T04:00:00Z","v":2032855,"vw":14.850988},{"c":15.03,"h":15.03,"l":14.78,"n":18935,"o":14.86,"t":"2025-05-28T04:00:00Z","v":1812950,"vw":14.9431},{"c":14.99,"h":15.3,"l":14.73,"n":22030,"o":15.14,"t":"2025-05-29T04:00:00Z","v":2125055,"vw":14.976993},{"c":15.27,"h":15.46,"l":14.8,"n":31707,"o":14.97,"t":"2025-05-30T04:00:00Z","v":3575559,"vw":15.2792},{"c":15.02,"h":15.35,"l":14.84,"n":29196,"o":15.27,"t":"2025-06-02T04:00:00Z","v":3250549,"vw":15.0862},{"c":15.59,"h":15.61,"l":15.01,"n":18392,"o":15.16,"t":"2025-06-03T04:00:00Z","v":1926157,"vw":15.445399},{"c":15.53,"h":15.67,"l":15.37,"n":18519,"o":15.635,"t":"2025-06-04T04:00:00Z","v":1692290,"vw":15.517148},{"c":15.61,"h":15.87,"l":15.49,"n":20301,"o":15.62,"t":"2025-06-05T04:00:00Z","v":1731110,"vw":15.687457},{"c":15.69,"h":15.8,"l":15.44,"n":20267,"o":15.79,"t":"2025-06-06T04:00:00Z","v":1835563,"vw":15.650758},{"c":15.95,"h":16.005,"l":15.64,"n":20748,"o":15.77,"t":"2025-06-09T04:00:00Z","v":2105220,"vw":15.865817},{"c":15.89,"h":16.0376,"l":15.77,"n":24242,"o":15.96,"t":"2025-06-10T04:00:00Z","v":2409710,"vw":15.923772},{"c":15.63,"h":16.05,"l":15.625,"n":23268,"o":15.97,"t":"2025-06-11T04:00:00Z","v":2099366,"vw":15.818714},{"c":15.66,"h":15.71,"l":15.355,"n":23144,"o":15.51,"t":"2025-06-12T04:00:00Z","v":2452950,"vw":15.563261},{"c":14.94,"h":15.45,"l":14.87,"n":26688,"o":15.35,"t":"2025-06-13T04:00:00Z","v":2768014,"vw":15.040718},{"c":15.47,"h":15.47,"l":14.95,"n":22762,"o":15.1,"t":"2025-06-16T04:00:00Z","v":2181590,"vw":15.386628},{"c":15.32,"h":15.54,"l":15.25,"n":19397,"o":15.54,"t":"2025-06-17T04:00:00Z","v":1718785,"vw":15.376253},{"c":14.93,"h":15.51,"l":14.89,"n":23326,"o":15.31,"t":"2025-06-18T04:00:00Z","v":2506390,"vw":15.059082},{"c":14.74,"h":15.08,"l":14.66,"n":27749,"o":15.015,"t":"2025-06-20T04:00:00Z","v":3751908,"vw":14.795296},{"c":14.6,"h":14.825,"l":14.415,"n":30178,"o":14.74,"t":"2025-06-23T04:00:00Z","v":3178603,"vw":14.618893},{"c":14.87,"h":15.005,"l":14.77,"n":19468,"o":14.85,"t":"2025-06-24T04:00:00Z","v":2450189,"vw":14.899768},{"c":14.61,"h":15.04,"l":14.59,"n":21578,"o":15.01,"t":"2025-06-25T04:00:00Z","v":1917345,"vw":14.705134},{"c":14.82,"h":14.855,"l":14.48,"n":22252,"o":14.7,"t":"2025-06-26T04:00:00Z","v":1686033,"vw":14.756513},{"c":14.82,"h":15.005,"l":14.64,"n":22058,"o":14.83,"t":"2025-06-27T04:00:00Z","v":2620850,"vw":14.819466},{"c":14.91,"h":15.06,"l":14.8242,"n":23528,"o":14.94,"t":"2025-06-30T04:00:00Z","v":2760819,"vw":14.932033},{"c":15.18,"h":15.365,"l":14.75,"n":28362,"o":14.89,"t":"2025-07-01T04:00:00Z","v":2916714,"vw":15.152347},{"c":14.75,"h":15.295,"l":14.63,"n":27371,"o":15.15,"t":"2025-07-02T04:00:00Z","v":2429360,"vw":14.788251},{"c":15.2,"h":15.47,"l":14.895,"n":19093,"o":14.9,"t":"2025-07-03T04:00:00Z","v":1798797,"vw":15.263705},{"c":15,"h":15.22,"l":14.925,"n":20576,"o":15.02,"t":"2025-07-07T04:00:00Z","v":1974760,"vw":15.045962},{"c":15.21,"h":15.455,"l":15,"n":28876,"o":15.14,"t":"2025-07-08T04:00:00Z","v":2799430,"vw":15.219866},{"c":15.36,"h":15.47,"l":15.075,"n":21485,"o":15.33,"t":"2025-07-09T04:00:00Z","v":2283709,"vw":15.327213},{"c":14.735,"h":15.415,"l":14.73,"n":32706,"o":15.36,"t":"2025-07-10T04:00:00Z","v":3919155,"vw":14.971212},{"c":14.05,"h":14.65,"l":13.99,"n":26376,"o":14.565,"t":"2025-07-11T04:00:00Z","v":2672766,"vw":14.196173},{"c":14.12,"h":14.3,"l":13.965,"n":28787,"o":13.98,"t":"2025-07-14T04:00:00Z","v":3135905,"vw":14.152478},{"c":13.79,"h":14.27,"l":13.745,"n":65314,"o":14.22,"t":"2025-07-15T04:00:00Z","v":17427377,"vw":13.893414},{"c":13.92,"h":14.05,"l":13.69,"n":43008,"o":13.95,"t":"2025-07-16T04:00:00Z","v":4707061,"vw":13.899363},{"c":14.19,"h":14.235,"l":13.89,"n":37947,"o":13.89,"t":"2025-07-17T04:00:00Z","v":3700062,"vw":14.116634},{"c":14.62,"h":14.69,"l":14.2,"n":35677,"o":14.38,"t":"2025-07-18T04:00:00Z","v":3411114,"vw":14.506477},{"c":14.77,"h":14.855,"l":14.595,"n":32481,"o":14.73,"t":"2025-07-21T04:00:00Z","v":3255102,"vw":14.763077},{"c":14.74,"h":15.055,"l":14.695,"n":30623,"o":14.84,"t":"2025-07-22T04:00:00Z","v":3448121,"vw":14.849924},{"c":14.49,"h":14.74,"l":13.89,"n":45417,"o":14.7,"t":"2025-07-23T04:00:00Z","v":5369188,"vw":14.509661},{"c":14.26,"h":14.43,"l":13.92,"n":34492,"o":14.29,"t":"2025-07-24T04:00:00Z","v":3675784,"vw":14.204528},{"c":14.19,"h":14.19,"l":13.92,"n":42690,"o":14.01,"t":"2025-07-25T04:00:00Z","v":5615330,"vw":14.065442},{"c":14,"h":14.365,"l":13.97,"n":50167,"o":14.3,"t":"2025-07-28T04:00:00Z","v":5435092,"vw":14.098733},{"c":13.91,"h":14.17,"l":13.68,"n":76007,"o":14.17,"t":"2025-07-29T04:00:00Z","v":11540340,"vw":13.941397},{"c":13.57,"h":14.29,"l":13.27,"n":71479,"o":14.25,"t":"2025-07-30T04:00:00Z","v":10467445,"vw":13.708429},{"c":12.99,"h":13.68,"l":12.925,"n":69386,"o":13.605,"t":"2025-07-31T04:00:00Z","v":8943402,"vw":13.163211},{"c":12.68,"h":12.815,"l":12.41,"n":62629,"o":12.735,"t":"2025-08-01T04:00:00Z","v":7738195,"vw":12.606075},{"c":12.99,"h":13.165,"l":12.83,"n":44580,"o":12.92,"t":"2025-08-04T04:00:00Z","v":5952825,"vw":13.011593},{"c":13.46,"h":13.58,"l":12.855,"n":42896,"o":13.07,"t":"2025-08-05T04:00:00Z","v":7029333,"vw":13.328882},{"c":13.32,"h":13.63,"l":13.19,"n":34633,"o":13.54,"t":"2025-08-06T04:00:00Z","v":4851489,"vw":13.347772},{"c":12.95,"h":13.57,"l":12.59,"n":47684,"o":13.57,"t":"2025-08-07T04:00:00Z","v":5290966,"vw":12.902883},{"c":12.63,"h":13.14,"l":12.6,"n":42920,"o":12.99,"t":"2025-08-08T04:00:00Z","v":4463990,"vw":12.706985},{"c":12.3,"h":12.85,"l":12.29,"n":34283,"o":12.48,"t":"2025-08-11T04:00:00Z","v":4564936,"vw":12.473867},{"c":12.56,"h":12.68,"l":12.33,"n":40275,"o":12.34,"t":"2025-08-12T04:00:00Z","v":7394992,"vw":12.561067},{"c":13.27,"h":13.28,"l":12.51,"n":53372,"o":12.66,"t":"2025-08-13T04:00:00Z","v":7350620,"vw":12.995223},{"c":12.96,"h":13.095,"l":12.9,"n":41441,"o":13.04,"t":"2025-08-14T04:00:00Z","v":6067341,"vw":12.993703},{"c":13.08,"h":13.32,"l":13.005,"n":29173,"o":13.07,"t":"2025-08-15T04:00:00Z","v":4378707,"vw":13.15601},{"c":13.37,"h":13.38,"l":12.98,"n":32229,"o":13.1,"t":"2025-08-18T04:00:00Z","v":5402233,"vw":13.163604},{"c":13.28,"h":13.575,"l":13.18,"n":23604,"o":13.45,"t":"2025-08-19T04:00:00Z","v":2984286,"vw":13.315306},{"c":13.11,"h":13.3,"l":12.99,"n":25522,"o":13.21,"t":"2025-08-20T04:00:00Z","v":3206895,"vw":13.099863},{"c":13.2,"h":13.36,"l":12.92,"n":26330,"o":13.02,"t":"2025-08-21T04:00:00Z","v":3384615,"vw":13.203437},{"c":13.97,"h":14.06,"l":13.2,"n":38897,"o":13.2,"t":"2025-08-22T04:00:00Z","v":6069615,"vw":13.90936},{"c":13.57,"h":13.96,"l":13.475,"n":27033,"o":13.91,"t":"2025-08-25T04:00:00Z","v":3329774,"vw":13.621026},{"c":13.18,"h":13.59,"l":13.16,"n":22775,"o":13.57,"t":"2025-08-26T04:00:00Z","v":3251678,"vw":13.232595},{"c":13.61,"h":13.65,"l":13.27,"n":30488,"o":13.27,"t":"2025-08-27T04:00:00Z","v":3181937,"vw":13.55121},{"c":13.53,"h":13.81,"l":13.52,"n":21837,"o":13.69,"t":"2025-08-28T04:00:00Z","v":2608919,"vw":13.589984},{"c":13.47,"h":13.73,"l":13.44,"n":21806,"o":13.66,"t":"2025-08-29T04:00:00Z","v":2205575,"vw":13.534103},{"c":13.16,"h":13.355,"l":13,"n":35325,"o":13.255,"t":"2025-09-02T04:00:00Z","v":4049404,"vw":13.134101},{"c":13.09,"h":13.26,"l":12.94,"n":20906,"o":13.12,"t":"2025-09-03T04:00:00Z","v":2954570,"vw":13.069616},{"c":13.01,"h":13.1711,"l":12.7001,"n":25332,"o":13.1711,"t":"2025-09-04T04:00:00Z","v":2721851,"vw":12.920865},{"c":12.83,"h":13.365,"l":12.8,"n":36403,"o":13.16,"t":"2025-09-05T04:00:00Z","v":4282088,"vw":12.918249},{"c":13.14,"h":13.2,"l":12.81,"n":31387,"o":12.92,"t":"2025-09-08T04:00:00Z","v":3938410,"vw":13.06193},{"c":13.28,"h":13.34,"l":13.05,"n":28153,"o":13.12,"t":"2025-09-09T04:00:00Z","v":3294703,"vw":13.23876},{"c":13,"h":13.33,"l":12.93,"n":30319,"o":13.3,"t":"2025-09-10T04:00:00Z","v":3640205,"vw":13.009867},{"c":12.91,"h":13.485,"l":12.565,"n":72050,"o":13.09,"t":"2025-09-11T04:00:00Z","v":9946585,"vw":12.956887},{"c":12.45,"h":13.048,"l":12.36,"n":33665,"o":12.99,"t":"2025-09-12T04:00:00Z","v":4181579,"vw":12.51785},{"c":12.56,"h":12.77,"l":12.46,"n":34326,"o":12.5,"t":"2025-09-15T04:00:00Z","v":3501171,"vw":12.60482},{"c":12.56,"h":12.57,"l":12.3337,"n":23982,"o":12.54,"t":"2025-09-16T04:00:00Z","v":2785304,"vw":12.501597},{"c":12.72,"h":13.055,"l":12.47,"n":31215,"o":12.51,"t":"2025-09-17T04:00:00Z","v":3743680,"vw":12.739569},{"c":13.17,"h":13.265,"l":12.81,"n":36976,"o":12.84,"t":"2025-09-18T04:00:00Z","v":5106999,"vw":13.093684},{"c":12.89,"h":13.24,"l":12.87,"n":36060,"o":13.24,"t":"2025-09-19T04:00:00Z","v":5443824,"vw":12.972402},{"c":13.1,"h":13.245,"l":12.8,"n":26100,"o":12.9,"t":"2025-09-22T04:00:00Z","v":3028002,"vw":13.109092},{"c":12.83,"h":13.1,"l":12.79,"n":22423,"o":13.1,"t":"2025-09-23T04:00:00Z","v":2130619,"vw":12.88765},{"c":12.77,"h":12.99,"l":12.63,"n":29934,"o":12.88,"t":"2025-09-24T04:00:00Z","v":3487872,"vw":12.79873},{"c":12.44,"h":12.67,"l":12.415,"n":19271,"o":12.67,"t":"2025-09-25T04:00:00Z","v":2199714,"vw":12.466659},{"c":12.48,"h":12.55,"l":12.32,"n":31288,"o":12.44,"t":"2025-09-26T04:00:00Z","v":3422903,"vw":12.450067},{"c":12.36,"h":12.59,"l":12.34,"n":25059,"o":12.58,"t":"2025-09-29T04:00:00Z","v":2740010,"vw":12.410095},{"c":11.77,"h":12.4194,"l":11.71,"n":34477,"o":12.41,"t":"2025-09-30T04:00:00Z","v":4701761,"vw":11.827375},{"c":11.47,"h":11.9,"l":11.42,"n":38193,"o":11.66,"t":"2025-10-01T04:00:00Z","v":4568662,"vw":11.537328},{"c":11.52,"h":11.575,"l":11.4,"n":27956,"o":11.53,"t":"2025-10-02T04:00:00Z","v":3428378,"vw":11.491326},{"c":11.32,"h":11.6932,"l":11.29,"n":27914,"o":11.58,"t":"2025-10-03T04:00:00Z","v":3743740,"vw":11.410331},{"c":11.31,"h":11.62,"l":11.16,"n":33075,"o":11.45,"t":"2025-10-06T04:00:00Z","v":3834554,"vw":11.3546},{"c":11.18,"h":11.35,"l":10.98,"n":34634,"o":11.32,"t":"2025-10-07T04:00:00Z","v":4809329,"vw":11.130051},{"c":11.18,"h":11.33,"l":11.11,"n":30593,"o":11.33,"t":"2025-10-08T04:00:00Z","v":3353694,"vw":11.195781},{"c":11.4,"h":11.41,"l":11.0507,"n":26410,"o":11.15,"t":"2025-10-09T04:00:00Z","v":3472360,"vw":11.301274},{"c":11.11,"h":11.59,"l":10.97,"n":28093,"o":11.53,"t":"2025-10-10T04:00:00Z","v":3321890,"vw":11.130525},{"c":11.25,"h":11.4164,"l":11.02,"n":21745,"o":11.29,"t":"2025-10-13T04:00:00Z","v":2390309,"vw":11.176312},{"c":11.11,"h":11.1799,"l":10.98,"n":31615,"o":11.07,"t":"2025-10-14T04:00:00Z","v":4465137,"vw":11.068016},{"c":11.07,"h":11.38,"l":10.96,"n":27242,"o":11.38,"t":"2025-10-15T04:00:00Z","v":2753193,"vw":11.081559},{"c":10.9,"h":11.28,"l":10.8402,"n":24682,"o":11.16,"t":"2025-10-16T04:00:00Z","v":2855717,"vw":10.99205},{"c":10.88,"h":10.95,"l":10.76,"n":19545,"o":10.8,"t":"2025-10-17T04:00:00Z","v":2040048,"vw":10.860382},{"c":11.22,"h":11.28,"l":10.925,"n":22003,"o":10.96,"t":"2025-10-20T04:00:00Z","v":3089460,"vw":11.206318},{"c":11.51,"h":11.61,"l":11.1,"n":22419,"o":11.15,"t":"2025-10-21T04:00:00Z","v":2713873,"vw":11.490795},{"c":11.385,"h":11.5572,"l":11.37,"n":23375,"o":11.49,"t":"2025-10-22T04:00:00Z","v":2892425,"vw":11.443754},{"c":11.42,"h":11.49,"l":11.295,"n":23244,"o":11.3,"t":"2025-10-23T04:00:00Z","v":2634064,"vw":11.410376},{"c":11.39,"h":11.66,"l":11.36,"n":23868,"o":11.53,"t":"2025-10-24T04:00:00Z","v":2871961,"vw":11.445029},{"c":11.38,"h":11.6,"l":11.38,"n":21145,"o":11.52,"t":"2025-10-27T04:00:00Z","v":2583660,"vw":11.475762},{"c":11.3,"h":11.435,"l":11.27,"n":19621,"o":11.37,"t":"2025-10-28T04:00:00Z","v":2328579,"vw":11.349213},{"c":10.95,"h":11.24,"l":10.91,"n":23589,"o":11.22,"t":"2025-10-29T04:00:00Z","v":2763656,"vw":11.066771},{"c":10.93,"h":11.19,"l":10.85,"n":25289,"o":10.9,"t":"2025-10-30T04:00:00Z","v":2826226,"vw":11.044917},{"c":11.1,"h":11.2,"l":10.89,"n":20042,"o":10.92,"t":"2025-10-31T04:00:00Z","v":2716191,"vw":11.084097},{"c":11.18,"h":11.32,"l":10.96,"n":29378,"o":11.26,"t":"2025-11-03T05:00:00Z","v":3959304,"vw":11.140774},{"c":10.92,"h":11.085,"l":10.785,"n":28168,"o":10.95,"t":"2025-11-04T05:00:00Z","v":4078197,"vw":10.909507},{"c":11.06,"h":11.208,"l":10.93,"n":56454,"o":10.94,"t":"2025-11-05T05:00:00Z","v":8422874,"vw":11.083582},{"c":10.85,"h":11.308,"l":10.51,"n":58004,"o":11.252,"t":"2025-11-06T05:00:00Z","v":9956955,"vw":10.950964},{"c":11.19,"h":11.21,"l":10.66,"n":37837,"o":10.72,"t":"2025-11-07T05:00:00Z","v":5149954,"vw":11.007116},{"c":11.33,"h":11.41,"l":11.03,"n":28044,"o":11.19,"t":"2025-11-10T05:00:00Z","v":3666378,"vw":11.305474},{"c":11.64,"h":11.6556,"l":11.3163,"n":32938,"o":11.36,"t":"2025-11-11T05:00:00Z","v":3759260,"vw":11.569949},{"c":11.64,"h":11.72,"l":11.4695,"n":29420,"o":11.69,"t":"2025-11-12T05:00:00Z","v":4771814,"vw":11.63546},{"c":11.91,"h":12.26,"l":11.82,"n":49358,"o":12.01,"t":"2025-11-13T05:00:00Z","v":6682290,"vw":12.00464},{"c":12.11,"h":12.24,"l":11.6,"n":45196,"o":11.71,"t":"2025-11-14T05:00:00Z","v":6456301,"vw":12.049579},{"c":11.78,"h":12.13,"l":11.59,"n":40577,"o":12.04,"t":"2025-11-17T05:00:00Z","v":4960361,"vw":11.777641},{"c":11.88,"h":11.895,"l":11.42,"n":35471,"o":11.68,"t":"2025-11-18T05:00:00Z","v":4166093,"vw":11.700899},{"c":11.8,"h":11.9,"l":11.615,"n":31631,"o":11.83,"t":"2025-11-19T05:00:00Z","v":3580638,"vw":11.761482},{"c":11.65,"h":12.215,"l":11.64,"n":40807,"o":11.96,"t":"2025-11-20T05:00:00Z","v":3908002,"vw":11.826047},{"c":11.85,"h":12.028,"l":11.45,"n":42946,"o":11.565,"t":"2025-11-21T05:00:00Z","v":4479273,"vw":11.807236},{"c":12.06,"h":12.28,"l":12.005,"n":35198,"o":12.11,"t":"2025-11-24T05:00:00Z","v":4666321,"vw":12.129356},{"c":12.35,"h":12.43,"l":12.04,"n":27325,"o":12.185,"t":"2025-11-25T05:00:00Z","v":3521161,"vw":12.325519},{"c":12.01,"h":12.33,"l":11.88,"n":29847,"o":12.32,"t":"2025-11-26T05:00:00Z","v":3701916,"vw":12.004153},{"c":12.14,"h":12.185,"l":12.04,"n":15446,"o":12.06,"t":"2025-11-28T05:00:00Z","v":1709597,"vw":12.120632},{"c":11.85,"h":12.1451,"l":11.84,"n":27744,"o":12.02,"t":"2025-12-01T05:00:00Z","v":3279708,"vw":11.966862},{"c":12.22,"h":12.22,"l":11.77,"n":40364,"o":11.91,"t":"2025-12-02T05:00:00Z","v":4989127,"vw":12.086095},{"c":12.45,"h":12.61,"l":12.065,"n":32214,"o":12.14,"t":"2025-12-03T05:00:00Z","v":3988346,"vw":12.459895},{"c":12.6,"h":12.62,"l":12.33,"n":31046,"o":12.54,"t":"2025-12-04T05:00:00Z","v":3343733,"vw":12.513731},{"c":12.84,"h":13.0125,"l":12.5108,"n":29794,"o":12.6,"t":"2025-12-05T05:00:00Z","v":2941586,"vw":12.837148},{"c":12.83,"h":12.99,"l":12.705,"n":30892,"o":12.82,"t":"2025-12-08T05:00:00Z","v":3833801,"vw":12.83229},{"c":13.05,"h":13.175,"l":12.78,"n":26395,"o":12.82,"t":"2025-12-09T05:00:00Z","v":2955300,"vw":13.071827},{"c":13.44,"h":13.61,"l":13.01,"n":30205,"o":13.04,"t":"2025-12-10T05:00:00Z","v":3441357,"vw":13.381654},{"c":13.12,"h":13.515,"l":13.08,"n":28083,"o":13.39,"t":"2025-12-11T05:00:00Z","v":3365970,"vw":13.211255},{"c":13.15,"h":13.28,"l":12.9536,"n":28032,"o":13.11,"t":"2025-12-12T05:00:00Z","v":3600803,"vw":13.127057},{"c":12.47,"h":13.31,"l":12.43,"n":39297,"o":13.3,"t":"2025-12-15T05:00:00Z","v":4120840,"vw":12.615044},{"c":12.47,"h":12.565,"l":12.3,"n":30291,"o":12.4,"t":"2025-12-16T05:00:00Z","v":3922919,"vw":12.442259},{"c":12.39,"h":12.58,"l":12.3,"n":39868,"o":12.475,"t":"2025-12-17T05:00:00Z","v":4850332,"vw":12.429599},{"c":12.59,"h":12.92,"l":12.44,"n":30383,"o":12.44,"t":"2025-12-18T05:00:00Z","v":3186186,"vw":12.681585},{"c":12.53,"h":12.7,"l":12.42,"n":22787,"o":12.55,"t":"2025-12-19T05:00:00Z","v":4172645,"vw":12.549104},{"c":12.61,"h":12.755,"l":12.485,"n":20760,"o":12.49,"t":"2025-12-22T05:00:00Z","v":1890504,"vw":12.645377},{"c":12.32,"h":12.54,"l":12.11,"n":25270,"o":12.51,"t":"2025-12-23T05:00:00Z","v":2463260,"vw":12.293228},{"c":12.3,"h":12.355,"l":12.245,"n":10821,"o":12.32,"t":"2025-12-24T05:00:00Z","v":1060335,"vw":12.307304},{"c":12.4,"h":12.415,"l":12.28,"n":15582,"o":12.35,"t":"2025-12-26T05:00:00Z","v":1570640,"vw":12.371838},{"c":12.36,"h":12.45,"l":12.29,"n":20565,"o":12.33,"t":"2025-12-29T05:00:00Z","v":1946398,"vw":12.369079},{"c":12.33,"h":12.475,"l":12.3,"n":16254,"o":12.34,"t":"2025-12-30T05:00:00Z","v":1954398,"vw":12.367116},{"c":12.25,"h":12.42,"l":12.22,"n":17959,"o":12.29,"t":"2025-12-31T05:00:00Z","v":2307374,"vw":12.310014},{"c":11.6,"h":12.35,"l":11.4745,"n":32893,"o":12.26,"t":"2026-01-02T05:00:00Z","v":3352548,"vw":11.665441},{"c":11.62,"h":11.9,"l":11.46,"n":26866,"o":11.585,"t":"2026-01-05T05:00:00Z","v":2946963,"vw":11.713483},{"c":11.77,"h":11.78,"l":11.47,"n":27768,"o":11.61,"t":"2026-01-06T05:00:00Z","v":3078287,"vw":11.695054},{"c":11.93,"h":11.95,"l":11.74,"n":35644,"o":11.79,"t":"2026-01-07T05:00:00Z","v":4467305,"vw":11.873608},{"c":11.74,"h":11.909,"l":11.52,"n":26528,"o":11.85,"t":"2026-01-08T05:00:00Z","v":3499764,"vw":11.714787},{"c":12.24,"h":12.355,"l":11.78,"n":42147,"o":11.81,"t":"2026-01-09T05:00:00Z","v":4970429,"vw":12.232369},{"c":12.1,"h":12.275,"l":12.04,"n":45031,"o":12.19,"t":"2026-01-12T05:00:00Z","v":5578656,"vw":12.156388},{"c":11.69,"h":12.11,"l":11.585,"n":39820,"o":12.09,"t":"2026-01-13T05:00:00Z","v":4553574,"vw":11.727086},{"c":11.45,"h":11.825,"l":11.385,"n":35300,"o":11.65,"t":"2026-01-14T05:00:00Z","v":3977927,"vw":11.544453},{"c":11.34,"h":11.5962,"l":11.28,"n":33946,"o":11.555,"t":"2026-01-15T05:00:00Z","v":3605705,"vw":11.384394},{"c":11.09,"h":11.37,"l":10.94,"n":40272,"o":11.37,"t":"2026-01-16T05:00:00Z","v":5395031,"vw":11.135356},{"c":10.94,"h":11.18,"l":10.76,"n":35952,"o":10.85,"t":"2026-01-20T05:00:00Z","v":4112136,"vw":10.974437},{"c":11.12,"h":11.165,"l":10.91,"n":31386,"o":10.94,"t":"2026-01-21T05:00:00Z","v":4643213,"vw":11.054155},{"c":11.78,"h":11.86,"l":11.12,"n":40284,"o":11.185,"t":"2026-01-22T05:00:00Z","v":4633458,"vw":11.676303},{"c":11.84,"h":11.95,"l":11.71,"n":33328,"o":11.78,"t":"2026-01-23T05:00:00Z","v":3792077,"vw":11.807764},{"c":12.055,"h":12.27,"l":11.825,"n":32167,"o":11.88,"t":"2026-01-26T05:00:00Z","v":3457399,"vw":12.057692},{"c":11.59,"h":12.1,"l":11.44,"n":30844,"o":12.08,"t":"2026-01-27T05:00:00Z","v":3287867,"vw":11.588743},{"c":11.4,"h":11.76,"l":11.3275,"n":28985,"o":11.74,"t":"2026-01-28T05:00:00Z","v":3050478,"vw":11.478579},{"c":10.64,"h":11.03,"l":10.455,"n":51093,"o":11,"t":"2026-01-29T05:00:00Z","v":5715715,"vw":10.637944},{"c":10.78,"h":10.865,"l":10.514,"n":36845,"o":10.59,"t":"2026-01-30T05:00:00Z","v":4681988,"vw":10.753757},{"c":10.66,"h":10.945,"l":10.61,"n":38805,"o":10.8,"t":"2026-02-02T05:00:00Z","v":4608937,"vw":10.74626},{"c":9.53,"h":10.27,"l":9.4501,"n":58832,"o":10.21,"t":"2026-02-03T05:00:00Z","v":7890792,"vw":9.634444},{"c":9.47,"h":9.63,"l":9.035,"n":50762,"o":9.25,"t":"2026-02-04T05:00:00Z","v":7733392,"vw":9.420778},{"c":8.75,"h":9.67,"l":8.735,"n":64467,"o":9.39,"t":"2026-02-05T05:00:00Z","v":8699021,"vw":9.022464},{"c":8.92,"h":9.13,"l":8.58,"n":51420,"o":8.89,"t":"2026-02-06T05:00:00Z","v":6819140,"vw":8.818647},{"c":8.63,"h":8.83,"l":8.45,"n":58294,"o":8.83,"t":"2026-02-09T05:00:00Z","v":9258147,"vw":8.600252},{"c":8.73,"h":9.14,"l":8.66,"n":65593,"o":8.75,"t":"2026-02-10T05:00:00Z","v":13117299,"vw":8.800008},{"c":7.3,"h":7.89,"l":7,"n":122535,"o":7.89,"t":"2026-02-11T05:00:00Z","v":24405659,"vw":7.279411},{"c":7.04,"h":7.55,"l":6.79,"n":68196,"o":7.37,"t":"2026-02-12T05:00:00Z","v":12861009,"vw":7.028871},{"c":7.24,"h":7.38,"l":7.09,"n":53912,"o":7.22,"t":"2026-02-13T05:00:00Z","v":7562185,"vw":7.243575},{"c":7.29,"h":7.485,"l":7.085,"n":45047,"o":7.24,"t":"2026-02-17T05:00:00Z","v":5867783,"vw":7.254739},{"c":7.42,"h":7.5593,"l":7.204,"n":39385,"o":7.33,"t":"2026-02-18T05:00:00Z","v":7029566,"vw":7.418476},{"c":7.63,"h":7.645,"l":7.31,"n":38135,"o":7.42,"t":"2026-02-19T05:00:00Z","v":6763227,"vw":7.536958},{"c":7.46,"h":7.8,"l":7.335,"n":33359,"o":7.59,"t":"2026-02-20T05:00:00Z","v":5094242,"vw":7.507681},{"c":6.88,"h":7.18,"l":6.8,"n":41537,"o":7.135,"t":"2026-02-23T05:00:00Z","v":6877009,"vw":6.886136},{"c":7.16,"h":7.26,"l":6.82,"n":36175,"o":6.91,"t":"2026-02-24T05:00:00Z","v":5862939,"vw":7.144326},{"c":7.28,"h":7.37,"l":6.96,"n":35511,"o":7.16,"t":"2026-02-25T05:00:00Z","v":4515343,"vw":7.226752},{"c":7.96,"h":7.99,"l":7.61,"n":54958,"o":7.715,"t":"2026-02-26T05:00:00Z","v":8186334,"vw":7.842588},{"c":7.82,"h":7.89,"l":7.58,"n":39612,"o":7.69,"t":"2026-02-27T05:00:00Z","v":6687861,"vw":7.809838},{"c":8.08,"h":8.18,"l":7.58,"n":48262,"o":7.591,"t":"2026-03-02T05:00:00Z","v":7367236,"vw":8.047012},{"c":8.3,"h":8.43,"l":7.9131,"n":40577,"o":7.92,"t":"2026-03-03T05:00:00Z","v":5640493,"vw":8.221921},{"c":8.47,"h":8.685,"l":8.3217,"n":36714,"o":8.685,"t":"2026-03-04T05:00:00Z","v":4938333,"vw":8.475911},{"c":8.62,"h":8.705,"l":8.42,"n":47882,"o":8.51,"t":"2026-03-05T05:00:00Z","v":6429386,"vw":8.615509},{"c":8.63,"h":8.798,"l":8.38,"n":43632,"o":8.74,"t":"2026-03-06T05:00:00Z","v":5081664,"vw":8.541821},{"c":8.39,"h":8.545,"l":8.295,"n":44013,"o":8.5,"t":"2026-03-09T04:00:00Z","v":6484074,"vw":8.411668},{"c":8,"h":8.43,"l":7.965,"n":47273,"o":8.37,"t":"2026-03-10T04:00:00Z","v":8144340,"vw":8.033501},{"c":8,"h":8.255,"l":7.93,"n":34945,"o":8.06,"t":"2026-03-11T04:00:00Z","v":6155768,"vw":8.00483},{"c":7.95,"h":8.21,"l":7.925,"n":43497,"o":7.98,"t":"2026-03-12T04:00:00Z","v":6139983,"vw":7.994881},{"c":8.13,"h":8.3,"l":7.96,"n":33211,"o":8.02,"t":"2026-03-13T04:00:00Z","v":5275456,"vw":8.112642},{"c":8.155,"h":8.3375,"l":8.125,"n":39010,"o":8.23,"t":"2026-03-16T04:00:00Z","v":4950737,"vw":8.226557},{"c":8.01,"h":8.37,"l":7.98,"n":31128,"o":8.16,"t":"2026-03-17T04:00:00Z","v":4383614,"vw":8.103705},{"c":8.02,"h":8.08,"l":7.808,"n":25612,"o":7.91,"t":"2026-03-18T04:00:00Z","v":3512063,"vw":8.01269},{"c":8.1,"h":8.18,"l":7.845,"n":30740,"o":7.845,"t":"2026-03-19T04:00:00Z","v":4458230,"vw":8.055339},{"c":8.03,"h":8.155,"l":7.91,"n":39603,"o":7.99,"t":"2026-03-20T04:00:00Z","v":11505189,"vw":8.044163},{"c":8.17,"h":8.295,"l":7.99,"n":27945,"o":8.19,"t":"2026-03-23T04:00:00Z","v":5255909,"vw":8.175908},{"c":7.95,"h":8.105,"l":7.825,"n":36273,"o":8.105,"t":"2026-03-24T04:00:00Z","v":5674124,"vw":7.940993},{"c":7.92,"h":8.21,"l":7.78,"n":30035,"o":8.1,"t":"2026-03-25T04:00:00Z","v":4566029,"vw":7.930829},{"c":8.01,"h":8.18,"l":7.87,"n":24573,"o":7.88,"t":"2026-03-26T04:00:00Z","v":3305076,"vw":8.063162},{"c":7.87,"h":8.03,"l":7.83,"n":29803,"o":7.915,"t":"2026-03-27T04:00:00Z","v":4459407,"vw":7.903161},{"c":8.04,"h":8.24,"l":7.9,"n":37166,"o":7.9,"t":"2026-03-30T04:00:00Z","v":4927131,"vw":8.071372},{"c":8.03,"h":8.185,"l":8.002,"n":30146,"o":8.115,"t":"2026-03-31T04:00:00Z","v":4555197,"vw":8.064209},{"c":8.07,"h":8.19,"l":7.85,"n":34591,"o":8.115,"t":"2026-04-01T04:00:00Z","v":5116668,"vw":8.03909},{"c":8.32,"h":8.35,"l":7.975,"n":33030,"o":8.02,"t":"2026-04-02T04:00:00Z","v":4447329,"vw":8.242406},{"c":8.25,"h":8.41,"l":8.225,"n":23780,"o":8.31,"t":"2026-04-06T04:00:00Z","v":3507187,"vw":8.284307},{"c":8.13,"h":8.355,"l":8.13,"n":26380,"o":8.275,"t":"2026-04-07T04:00:00Z","v":3304720,"vw":8.18741},{"c":8.04,"h":8.51,"l":7.99,"n":35850,"o":8.47,"t":"2026-04-08T04:00:00Z","v":5757002,"vw":8.098723},{"c":7.94,"h":8.05,"l":7.77,"n":48717,"o":8.03,"t":"2026-04-09T04:00:00Z","v":8602730,"vw":7.892551},{"c":7.55,"h":7.97,"l":7.5129,"n":47610,"o":7.88,"t":"2026-04-10T04:00:00Z","v":7024849,"vw":7.625462},{"c":7.89,"h":7.9,"l":7.52,"n":43498,"o":7.55,"t":"2026-04-13T04:00:00Z","v":8626715,"vw":7.765633},{"c":7.82,"h":8.11,"l":7.74,"n":36006,"o":7.95,"t":"2026-04-14T04:00:00Z","v":10157003,"vw":7.850951},{"c":8.26,"h":8.29,"l":7.915,"n":32862,"o":7.96,"t":"2026-04-15T04:00:00Z","v":7663504,"vw":8.127619},{"c":8.42,"h":8.6,"l":8.295,"n":29672,"o":8.45,"t":"2026-04-16T04:00:00Z","v":9295107,"vw":8.411792},{"c":8.54,"h":8.66,"l":8.3901,"n":42865,"o":8.6,"t":"2026-04-17T04:00:00Z","v":20545942,"vw":8.510847},{"c":8.78,"h":8.89,"l":8.52,"n":37685,"o":8.52,"t":"2026-04-20T04:00:00Z","v":18223950,"vw":8.776878},{"c":8.83,"h":9.185,"l":8.77,"n":50213,"o":8.795,"t":"2026-04-21T04:00:00Z","v":26732126,"vw":8.895369},{"c":8.91,"h":8.995,"l":8.77,"n":42686,"o":8.94,"t":"2026-04-22T04:00:00Z","v":23657033,"vw":8.861482},{"c":8.26,"h":8.61,"l":8.04,"n":47736,"o":8.532,"t":"2026-04-23T04:00:00Z","v":12127492,"vw":8.229464},{"c":8.46,"h":8.52,"l":8.275,"n":28871,"o":8.3,"t":"2026-04-24T04:00:00Z","v":5747216,"vw":8.405449},{"c":8.34,"h":8.545,"l":8.33,"n":31531,"o":8.41,"t":"2026-04-27T04:00:00Z","v":6129375,"vw":8.408212},{"c":8.29,"h":8.69,"l":8.25,"n":34010,"o":8.46,"t":"2026-04-28T04:00:00Z","v":5277023,"vw":8.389233},{"c":8.25,"h":8.27,"l":8.08,"n":35487,"o":8.17,"t":"2026-04-29T04:00:00Z","v":6507468,"vw":8.190906},{"c":8.16,"h":8.1995,"l":7.98,"n":32408,"o":8.13,"t":"2026-04-30T04:00:00Z","v":6166686,"vw":8.132516},{"c":8.75,"h":8.8,"l":8.38,"n":37943,"o":8.47,"t":"2026-05-01T04:00:00Z","v":7181146,"vw":8.649001},{"c":8.98,"h":9.08,"l":8.68,"n":38849,"o":8.73,"t":"2026-05-04T04:00:00Z","v":7168923,"vw":8.965957},{"c":9.19,"h":9.225,"l":8.645,"n":49783,"o":8.975,"t":"2026-05-05T04:00:00Z","v":11048219,"vw":8.992189},{"c":8.89,"h":9,"l":7.61,"n":85345,"o":7.61,"t":"2026-05-06T04:00:00Z","v":21207120,"vw":8.654341},{"c":9.03,"h":9.4,"l":8.955,"n":53966,"o":9.15,"t":"2026-05-07T04:00:00Z","v":10572038,"vw":9.097048},{"c":8.83,"h":8.92,"l":8.54,"n":41512,"o":8.89,"t":"2026-05-08T04:00:00Z","v":9173177,"vw":8.780897},{"c":8.61,"h":8.905,"l":8.4847,"n":52064,"o":8.77,"t":"2026-05-11T04:00:00Z","v":12920593,"vw":8.632169},{"c":8.5,"h":8.79,"l":8.45,"n":45253,"o":8.74,"t":"2026-05-12T04:00:00Z","v":9814653,"vw":8.577526},{"c":8.2,"h":8.41,"l":8.065,"n":45942,"o":8.3,"t":"2026-05-13T04:00:00Z","v":11487933,"vw":8.181627},{"c":8.42,"h":8.43,"l":7.93,"n":61001,"o":8.21,"t":"2026-05-14T04:00:00Z","v":15580283,"vw":8.178141},{"c":8.96,"h":9.025,"l":8.4,"n":52881,"o":8.4,"t":"2026-05-15T04:00:00Z","v":12168698,"vw":8.835149},{"c":9.05,"h":9.17,"l":8.85,"n":53936,"o":8.91,"t":"2026-05-18T04:00:00Z","v":12232877,"vw":9.031379},{"c":9.12,"h":9.61,"l":9.06,"n":57766,"o":9.25,"t":"2026-05-19T04:00:00Z","v":16189007,"vw":9.268338},{"c":9.2,"h":9.24,"l":8.84,"n":46741,"o":9.01,"t":"2026-05-20T04:00:00Z","v":11698206,"vw":9.09208},{"c":9.07,"h":9.14,"l":8.93,"n":31348,"o":9.12,"t":"2026-05-21T04:00:00Z","v":6509831,"vw":9.027175},{"c":9.08,"h":9.275,"l":8.98,"n":32885,"o":9.13,"t":"2026-05-22T04:00:00Z","v":8279658,"vw":9.045102},{"c":9.04,"h":9.15,"l":8.96,"n":38018,"o":9,"t":"2026-05-26T04:00:00Z","v":9023227,"vw":9.057379},{"c":8.98,"h":9.19,"l":8.93,"n":38474,"o":8.98,"t":"2026-05-27T04:00:00Z","v":11945849,"vw":9.037408},{"c":9,"h":9.19,"l":8.93,"n":38321,"o":9.1,"t":"2026-05-28T04:00:00Z","v":9670515,"vw":9.082582},{"c":9.71,"h":9.76,"l":9.09,"n":45292,"o":9.11,"t":"2026-05-29T04:00:00Z","v":14041996,"vw":9.581539},{"c":10.68,"h":10.69,"l":9.86,"n":63508,"o":9.97,"t":"2026-06-01T04:00:00Z","v":19063993,"vw":10.512707},{"c":10.16,"h":10.32,"l":9.88,"n":46464,"o":10.12,"t":"2026-06-02T04:00:00Z","v":10160081,"vw":10.079824},{"c":9.55,"h":10.1285,"l":9.4734,"n":43092,"o":10.03,"t":"2026-06-03T04:00:00Z","v":7967486,"vw":9.583937},{"c":9.59,"h":9.8799,"l":9.54,"n":34458,"o":9.76,"t":"2026-06-04T04:00:00Z","v":9899325,"vw":9.676699},{"c":9.45,"h":9.735,"l":9.305,"n":32990,"o":9.67,"t":"2026-06-05T04:00:00Z","v":6502338,"vw":9.449776},{"c":9.41,"h":9.52,"l":9.3,"n":29349,"o":9.485,"t":"2026-06-08T04:00:00Z","v":5647148,"vw":9.452898},{"c":9.38,"h":9.5351,"l":9.075,"n":41086,"o":9.3,"t":"2026-06-09T04:00:00Z","v":13273676,"vw":9.286846},{"c":9.39,"h":9.62,"l":9.12,"n":47741,"o":9.29,"t":"2026-06-10T04:00:00Z","v":27788332,"vw":9.500269},{"c":9.22,"h":9.345,"l":8.975,"n":43613,"o":9.16,"t":"2026-06-11T04:00:00Z","v":18846452,"vw":9.157112},{"c":9.445,"h":9.495,"l":8.98,"n":30461,"o":9.16,"t":"2026-06-12T04:00:00Z","v":9404245,"vw":9.322617},{"c":9.51,"h":9.72,"l":9.36,"n":39847,"o":9.41,"t":"2026-06-15T04:00:00Z","v":16654978,"vw":9.533883},{"c":9.5,"h":9.75,"l":9.385,"n":39447,"o":9.51,"t":"2026-06-16T04:00:00Z","v":18217749,"vw":9.518732},{"c":8.98,"h":9.551,"l":8.965,"n":49369,"o":9.36,"t":"2026-06-17T04:00:00Z","v":28322976,"vw":9.256793},{"c":8.86,"h":8.975,"l":8.62,"n":57516,"o":8.912,"t":"2026-06-18T04:00:00Z","v":22194281,"vw":8.805592},{"c":8.93,"h":9.06,"l":8.62,"n":48129,"o":8.62,"t":"2026-06-22T04:00:00Z","v":33162642,"vw":8.802107},{"c":9.19,"h":9.29,"l":8.995,"n":46285,"o":9.08,"t":"2026-06-23T04:00:00Z","v":24327287,"vw":9.190052},{"c":9.37,"h":9.705,"l":9.115,"n":47307,"o":9.2,"t":"2026-06-24T04:00:00Z","v":34688620,"vw":9.507863},{"c":9.17,"h":9.4951,"l":9.13,"n":48513,"o":9.27,"t":"2026-06-25T04:00:00Z","v":34076784,"vw":9.254776},{"c":9.85,"h":9.9,"l":9.25,"n":52749,"o":9.25,"t":"2026-06-26T04:00:00Z","v":44263013,"vw":9.708628},{"c":10.21,"h":10.238,"l":9.94,"n":71141,"o":10.02,"t":"2026-06-29T04:00:00Z","v":54568752,"vw":10.105533},{"c":10.12,"h":10.255,"l":10,"n":46759,"o":10.09,"t":"2026-06-30T04:00:00Z","v":29603216,"vw":10.111075},{"c":10.41,"h":10.63,"l":10.3,"n":57074,"o":10.4,"t":"2026-07-01T04:00:00Z","v":36475807,"vw":10.485049},{"c":10.34,"h":10.56,"l":10.26,"n":51602,"o":10.4,"t":"2026-07-02T04:00:00Z","v":26896339,"vw":10.461257},{"c":10.17,"h":10.455,"l":10.07,"n":45925,"o":10.16,"t":"2026-07-06T04:00:00Z","v":14470273,"vw":10.2877},{"c":10.38,"h":10.8177,"l":10.25,"n":59664,"o":10.51,"t":"2026-07-07T04:00:00Z","v":21170026,"vw":10.575683},{"c":10.17,"h":10.335,"l":10.01,"n":59780,"o":10.155,"t":"2026-07-08T04:00:00Z","v":41164257,"vw":10.243435},{"c":10.4,"h":10.42,"l":9.752,"n":45427,"o":9.752,"t":"2026-07-09T04:00:00Z","v":26346512,"vw":10.292463},{"c":10.36,"h":10.695,"l":10.09,"n":41726,"o":10.67,"t":"2026-07-10T04:00:00Z","v":20238660,"vw":10.230377},{"c":10.83,"h":11.005,"l":10.435,"n":43316,"o":10.49,"t":"2026-07-13T04:00:00Z","v":14065598,"vw":10.867838},{"c":10.47,"h":10.865,"l":10.32,"n":38758,"o":10.43,"t":"2026-07-14T04:00:00Z","v":10286325,"vw":10.615609},{"c":10.61,"h":10.895,"l":10.565,"n":42120,"o":10.62,"t":"2026-07-15T04:00:00Z","v":15483085,"vw":10.664787},{"c":10.95,"h":11.0399,"l":10.495,"n":41171,"o":10.77,"t":"2026-07-16T04:00:00Z","v":15573758,"vw":10.853642},{"c":10.89,"h":11.055,"l":10.72,"n":41247,"o":10.79,"t":"2026-07-17T04:00:00Z","v":14934351,"vw":10.870782},{"c":11.05,"h":11.215,"l":10.63,"n":57783,"o":10.78,"t":"2026-07-20T04:00:00Z","v":22379409,"vw":11.062034},{"c":10.69,"h":11.0898,"l":10.58,"n":44843,"o":10.76,"t":"2026-07-21T04:00:00Z","v":17871067,"vw":10.765836},{"c":10.06,"h":10.675,"l":9.895,"n":44577,"o":10.675,"t":"2026-07-22T04:00:00Z","v":15651880,"vw":10.019976},{"c":9.77,"h":10.35,"l":9.765,"n":44145,"o":10.27,"t":"2026-07-23T04:00:00Z","v":9065065,"vw":9.889831},{"c":10.27,"h":10.35,"l":9.97,"n":43984,"o":9.97,"t":"2026-07-24T04:00:00Z","v":18596049,"vw":10.201078},{"c":10.82,"h":11.115,"l":10.53,"n":47649,"o":10.56,"t":"2026-07-27T04:00:00Z","v":12079127,"vw":10.882423},{"c":11.18,"h":11.295,"l":10.83,"n":40509,"o":10.84,"t":"2026-07-28T04:00:00Z","v":9329768,"vw":11.158525},{"c":11.61,"h":11.74,"l":10.89,"n":53348,"o":10.89,"t":"2026-07-29T04:00:00Z","v":13596443,"vw":11.590771},{"c":11.26,"h":11.38,"l":10.875,"n":44005,"o":11.3,"t":"2026-07-30T04:00:00Z","v":11355398,"vw":11.173233},{"c":11.355,"h":11.455,"l":11.06,"n":49380,"o":11.09,"t":"2026-07-31T04:00:00Z","v":9360527,"vw":11.334619},{"c":11.77,"h":12.07,"l":11.705,"n":45101,"o":11.75,"t":"2026-08-03T04:00:00Z","v":7631189,"vw":11.872188},{"c":12.04,"h":12.115,"l":11.55,"n":55353,"o":11.57,"t":"2026-08-04T04:00:00Z","v":8399046,"vw":11.998623},{"c":11.52,"h":12.2,"l":11.48,"n":66426,"o":11.8,"t":"2026-08-05T04:00:00Z","v":9857466,"vw":11.719523},{"c":11.59,"h":11.685,"l":10.872,"n":58343,"o":11.13,"t":"2026-08-06T04:00:00Z","v":8035896,"vw":11.505928},{"c":11.84,"h":12.02,"l":11.655,"n":51645,"o":11.84,"t":"2026-08-07T04:00:00Z","v":6715696,"vw":11.832243},{"c":11.98,"h":12.04,"l":11.53,"n":43268,"o":11.58,"t":"2026-08-10T04:00:00Z","v":6165936,"vw":11.934806},{"c":11.97,"h":12.075,"l":11.75,"n":36559,"o":11.75,"t":"2026-08-11T04:00:00Z","v":6451827,"vw":11.95787},{"c":11.645,"h":11.87,"l":11.56,"n":36432,"o":11.675,"t":"2026-08-12T04:00:00Z","v":4837106,"vw":11.649371},{"c":12.68,"h":12.8,"l":11.6371,"n":48238,"o":11.77,"t":"2026-08-13T04:00:00Z","v":9858356,"vw":12.311656},{"c":12.66,"h":12.75,"l":12.35,"n":58379,"o":12.73,"t":"2026-08-14T04:00:00Z","v":11007482,"vw":12.537732},{"c":12.33,"h":12.56,"l":12.18,"n":43601,"o":12.43,"t":"2026-08-17T04:00:00Z","v":8913641,"vw":12.34466},{"c":12.73,"h":13.01,"l":12.443,"n":39873,"o":12.48,"t":"2026-08-18T04:00:00Z","v":9100024,"vw":12.791532},{"c":13.07,"h":13.255,"l":12.68,"n":38945,"o":12.72,"t":"2026-08-19T04:00:00Z","v":6125594,"vw":13.090871},{"c":13.01,"h":13.13,"l":12.86,"n":27195,"o":13.03,"t":"2026-08-20T04:00:00Z","v":3128015,"vw":13.010066},{"c":12.98,"h":13.135,"l":12.74,"n":25310,"o":13.03,"t":"2026-08-21T04:00:00Z","v":4263930,"vw":12.977229},{"c":13.19,"h":13.275,"l":12.86,"n":32740,"o":12.95,"t":"2026-08-24T04:00:00Z","v":4270204,"vw":13.159515},{"c":12.86,"h":13.23,"l":12.775,"n":22738,"o":13.06,"t":"2026-08-25T04:00:00Z","v":3313137,"vw":12.918131},{"c":12.91,"h":12.98,"l":12.57,"n":24436,"o":12.6,"t":"2026-08-26T04:00:00Z","v":2825457,"vw":12.871276},{"c":13.69,"h":13.7,"l":13.14,"n":39416,"o":13.23,"t":"2026-08-27T04:00:00Z","v":5952909,"vw":13.550555},{"c":13.86,"h":13.99,"l":13.57,"n":30426,"o":13.57,"t":"2026-08-28T04:00:00Z","v":4008090,"vw":13.869778},{"c":13.92,"h":13.955,"l":13.615,"n":30519,"o":13.71,"t":"2026-08-31T04:00:00Z","v":4368297,"vw":13.888926},{"c":13.46,"h":13.94,"l":13.405,"n":27644,"o":13.78,"t":"2026-09-01T04:00:00Z","v":3727353,"vw":13.555952},{"c":13.19,"h":13.47,"l":13.17,"n":28021,"o":13.4,"t":"2026-09-02T04:00:00Z","v":2921101,"vw":13.242809},{"c":13.36,"h":13.675,"l":13.31,"n":30174,"o":13.53,"t":"2026-09-03T04:00:00Z","v":3523612,"vw":13.423834},{"c":12.73,"h":13.11,"l":12.61,"n":29021,"o":13.012,"t":"2026-09-04T04:00:00Z","v":3600035,"vw":12.784638},{"c":12.1,"h":12.6,"l":12.005,"n":42468,"o":12.6,"t":"2026-09-08T04:00:00Z","v":4677886,"vw":12.17506},{"c":11.93,"h":12.12,"l":11.86,"n":29726,"o":12.09,"t":"2026-09-09T04:00:00Z","v":3127165,"vw":11.955349},{"c":11.87,"h":11.93,"l":11.704,"n":33355,"o":11.9,"t":"2026-09-10T04:00:00Z","v":5046566,"vw":11.853766},{"c":11.89,"h":12.04,"l":11.745,"n":18732,"o":11.87,"t":"2026-09-11T04:00:00Z","v":3012158,"vw":11.888101},{"c":12.64,"h":12.71,"l":12.174,"n":31562,"o":12.49,"t":"2026-09-14T04:00:00Z","v":4719945,"vw":12.544031},{"c":12.66,"h":12.825,"l":12.26,"n":32699,"o":12.4,"t":"2026-09-15T04:00:00Z","v":2996493,"vw":12.655776},{"c":12.73,"h":12.75,"l":12.37,"n":31672,"o":12.42,"t":"2026-09-16T04:00:00Z","v":3958590,"vw":12.657961},{"c":12.72,"h":12.835,"l":12.3499,"n":34791,"o":12.58,"t":"2026-09-17T04:00:00Z","v":4519786,"vw":12.692154},{"c":12.25,"h":12.75,"l":12.235,"n":25947,"o":12.75,"t":"2026-09-18T04:00:00Z","v":5496815,"vw":12.31532},{"c":12.45,"h":12.465,"l":12.15,"n":25170,"o":12.27,"t":"2026-09-21T04:00:00Z","v":3069271,"vw":12.373114},{"c":12.42,"h":12.77,"l":12.135,"n":34190,"o":12.625,"t":"2026-09-22T04:00:00Z","v":6758016,"vw":12.37952},{"c":12.87,"h":12.905,"l":12.35,"n":36401,"o":12.46,"t":"2026-09-23T04:00:00Z","v":6234551,"vw":12.762547},{"c":12.81,"h":13.045,"l":12.73,"n":33164,"o":12.865,"t":"2026-09-24T04:00:00Z","v":5963133,"vw":12.856919},{"c":12.54,"h":12.93,"l":12.515,"n":25071,"o":12.82,"t":"2026-09-25T04:00:00Z","v":3894181,"vw":12.676179},{"c":12.53,"h":12.54,"l":11.96,"n":25625,"o":12.23,"t":"2026-09-28T04:00:00Z","v":2959605,"vw":12.43149},{"c":12.58,"h":12.6,"l":12.295,"n":28632,"o":12.45,"t":"2026-09-29T04:00:00Z","v":4726314,"vw":12.497954},{"c":12.79,"h":12.985,"l":12.52,"n":26308,"o":12.57,"t":"2026-09-30T04:00:00Z","v":5307827,"vw":12.814159},{"c":13.15,"h":13.3,"l":12.815,"n":31759,"o":13.065,"t":"2026-10-01T04:00:00Z","v":4202064,"vw":13.09605},{"c":12.78,"h":13.31,"l":12.69,"n":27281,"o":13.19,"t":"2026-10-02T04:00:00Z","v":2858874,"vw":12.838921},{"c":13.22,"h":13.24,"l":12.77,"n":27380,"o":12.81,"t":"2026-10-05T04:00:00Z","v":3592066,"vw":13.095952},{"c":13.76,"h":14.37,"l":13.66,"n":112791,"o":13.71,"t":"2026-10-06T04:00:00Z","v":18464576,"vw":13.966104},{"c":13.6,"h":14.02,"l":13.57,"n":91899,"o":13.69,"t":"2026-10-07T04:00:00Z","v":48578082,"vw":13.679051},{"c":13.64,"h":13.755,"l":13.19,"n":50738,"o":13.59,"t":"2026-10-08T04:00:00Z","v":9230903,"vw":13.517554},{"c":13.92,"h":13.94,"l":13.665,"n":25698,"o":13.67,"t":"2026-10-09T04:00:00Z","v":4297596,"vw":13.841001},{"c":13.92,"h":14.265,"l":13.84,"n":30907,"o":14,"t":"2026-10-12T04:00:00Z","v":5297440,"vw":13.972189},{"c":13.9,"h":14.165,"l":13.865,"n":32783,"o":13.9,"t":"2026-10-13T04:00:00Z","v":4426533,"vw":13.985325},{"c":13.69,"h":14.07,"l":13.53,"n":32360,"o":13.82,"t":"2026-10-14T04:00:00Z","v":4702951,"vw":13.689471},{"c":14.25,"h":14.52,"l":13.64,"n":41200,"o":13.67,"t":"2026-10-15T04:00:00Z","v":5587399,"vw":14.281534},{"c":13.74,"h":14.58,"l":13.62,"n":29204,"o":14.39,"t":"2026-10-16T04:00:00Z","v":3543939,"vw":13.811435},{"c":14.13,"h":14.19,"l":13.61,"n":26656,"o":13.72,"t":"2026-10-19T04:00:00Z","v":3840794,"vw":14.0607},{"c":14.85,"h":14.985,"l":14.26,"n":35888,"o":14.26,"t":"2026-10-20T04:00:00Z","v":4969583,"vw":14.777787},{"c":14.825,"h":15.02,"l":14.7,"n":22990,"o":14.84,"t":"2026-10-21T04:00:00Z","v":3348966,"vw":14.891319},{"c":15.32,"h":15.44,"l":14.81,"n":34766,"o":14.85,"t":"2026-10-22T04:00:00Z","v":3985994,"vw":15.274255}],"volatilityBars":[{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-21T08:00:00Z","v":1000,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-21T09:45:00Z","v":118,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-09-21T11:00:00Z","v":2482,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-21T11:15:00Z","v":500,"vw":12.3},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-09-21T11:45:00Z","v":166,"vw":12.26},{"c":12.2923,"h":12.2923,"l":12.2923,"n":1,"o":12.2923,"t":"2026-09-21T12:15:00Z","v":1000,"vw":12.2923},{"c":12.2577,"h":12.2577,"l":12.2577,"n":1,"o":12.2577,"t":"2026-09-21T13:00:00Z","v":100,"vw":12.2577},{"c":12.38,"h":12.38,"l":12.3,"n":3,"o":12.3,"t":"2026-09-21T13:15:00Z","v":400,"vw":12.36},{"c":12.21,"h":12.4,"l":12.19,"n":1029,"o":12.25,"t":"2026-09-21T13:30:00Z","v":115738,"vw":12.281643},{"c":12.28,"h":12.29,"l":12.15,"n":1142,"o":12.21,"t":"2026-09-21T13:45:00Z","v":82152,"vw":12.230422},{"c":12.28,"h":12.32,"l":12.25,"n":916,"o":12.285,"t":"2026-09-21T14:00:00Z","v":57001,"vw":12.275959},{"c":12.3101,"h":12.325,"l":12.255,"n":683,"o":12.26,"t":"2026-09-21T14:15:00Z","v":41881,"vw":12.292268},{"c":12.3,"h":12.32,"l":12.254,"n":919,"o":12.315,"t":"2026-09-21T14:30:00Z","v":57562,"vw":12.286712},{"c":12.3,"h":12.34,"l":12.285,"n":727,"o":12.29,"t":"2026-09-21T14:45:00Z","v":39608,"vw":12.316081},{"c":12.265,"h":12.295,"l":12.25,"n":642,"o":12.295,"t":"2026-09-21T15:00:00Z","v":34243,"vw":12.273731},{"c":12.255,"h":12.27,"l":12.23,"n":569,"o":12.265,"t":"2026-09-21T15:15:00Z","v":28910,"vw":12.256607},{"c":12.275,"h":12.28,"l":12.225,"n":969,"o":12.255,"t":"2026-09-21T15:30:00Z","v":84347,"vw":12.257515},{"c":12.285,"h":12.295,"l":12.2701,"n":562,"o":12.28,"t":"2026-09-21T15:45:00Z","v":38991,"vw":12.281736},{"c":12.295,"h":12.3,"l":12.2501,"n":807,"o":12.28,"t":"2026-09-21T16:00:00Z","v":58406,"vw":12.270978},{"c":12.305,"h":12.31,"l":12.28,"n":659,"o":12.295,"t":"2026-09-21T16:15:00Z","v":33311,"vw":12.287373},{"c":12.295,"h":12.31,"l":12.29,"n":562,"o":12.305,"t":"2026-09-21T16:30:00Z","v":43626,"vw":12.299073},{"c":12.295,"h":12.305,"l":12.285,"n":631,"o":12.3,"t":"2026-09-21T16:45:00Z","v":32113,"vw":12.295031},{"c":12.295,"h":12.3,"l":12.29,"n":320,"o":12.3,"t":"2026-09-21T17:00:00Z","v":15001,"vw":12.296967},{"c":12.305,"h":12.315,"l":12.285,"n":621,"o":12.295,"t":"2026-09-21T17:15:00Z","v":45694,"vw":12.294986},{"c":12.27,"h":12.31,"l":12.26,"n":885,"o":12.3,"t":"2026-09-21T17:30:00Z","v":95417,"vw":12.271672},{"c":12.27,"h":12.27,"l":12.26,"n":611,"o":12.265,"t":"2026-09-21T17:45:00Z","v":31453,"vw":12.266688},{"c":12.33,"h":12.33,"l":12.2601,"n":990,"o":12.27,"t":"2026-09-21T18:00:00Z","v":108818,"vw":12.288864},{"c":12.305,"h":12.325,"l":12.3,"n":865,"o":12.325,"t":"2026-09-21T18:15:00Z","v":81660,"vw":12.308113},{"c":12.33,"h":12.33,"l":12.28,"n":1073,"o":12.3,"t":"2026-09-21T18:30:00Z","v":97652,"vw":12.303149},{"c":12.385,"h":12.39,"l":12.325,"n":931,"o":12.33,"t":"2026-09-21T18:45:00Z","v":82530,"vw":12.357464},{"c":12.42,"h":12.42,"l":12.38,"n":932,"o":12.385,"t":"2026-09-21T19:00:00Z","v":73285,"vw":12.397395},{"c":12.4,"h":12.43,"l":12.4,"n":1287,"o":12.42,"t":"2026-09-21T19:15:00Z","v":111730,"vw":12.416323},{"c":12.415,"h":12.435,"l":12.395,"n":1544,"o":12.4,"t":"2026-09-21T19:30:00Z","v":220031,"vw":12.412776},{"c":12.46,"h":12.465,"l":12.41,"n":3631,"o":12.41,"t":"2026-09-21T19:45:00Z","v":439345,"vw":12.435879},{"c":12.45,"h":12.45,"l":12.4,"n":54,"o":12.45,"t":"2026-09-21T20:00:00Z","v":893539,"vw":12.449975},{"c":12.2797,"h":12.41,"l":12.2797,"n":4,"o":12.41,"t":"2026-09-21T22:30:00Z","v":500,"vw":12.312275},{"c":12.45,"h":12.45,"l":12.45,"n":4,"o":12.45,"t":"2026-09-22T08:00:00Z","v":138,"vw":12.45},{"c":12.5,"h":12.5,"l":12.49,"n":2,"o":12.49,"t":"2026-09-22T11:00:00Z","v":395,"vw":12.496329},{"c":12.66,"h":12.67,"l":12.6,"n":49,"o":12.6,"t":"2026-09-22T13:00:00Z","v":2692,"vw":12.657403},{"c":12.7,"h":12.7,"l":12.67,"n":2,"o":12.67,"t":"2026-09-22T13:15:00Z","v":200,"vw":12.685},{"c":12.43,"h":12.77,"l":12.43,"n":951,"o":12.625,"t":"2026-09-22T13:30:00Z","v":103132,"vw":12.62488},{"c":12.36,"h":12.464,"l":12.33,"n":886,"o":12.44,"t":"2026-09-22T13:45:00Z","v":75961,"vw":12.417038},{"c":12.345,"h":12.455,"l":12.34,"n":1118,"o":12.35,"t":"2026-09-22T14:00:00Z","v":67727,"vw":12.387911},{"c":12.253,"h":12.355,"l":12.245,"n":869,"o":12.34,"t":"2026-09-22T14:15:00Z","v":57777,"vw":12.308452},{"c":12.24,"h":12.275,"l":12.235,"n":851,"o":12.245,"t":"2026-09-22T14:30:00Z","v":45331,"vw":12.255437},{"c":12.19,"h":12.25,"l":12.155,"n":1336,"o":12.235,"t":"2026-09-22T14:45:00Z","v":91004,"vw":12.192709},{"c":12.14,"h":12.215,"l":12.135,"n":1130,"o":12.19,"t":"2026-09-22T15:00:00Z","v":75473,"vw":12.176412},{"c":12.205,"h":12.205,"l":12.14,"n":1029,"o":12.15,"t":"2026-09-22T15:15:00Z","v":58417,"vw":12.159123},{"c":12.2,"h":12.26,"l":12.185,"n":1728,"o":12.2,"t":"2026-09-22T15:30:00Z","v":174011,"vw":12.216874},{"c":12.15,"h":12.235,"l":12.15,"n":1672,"o":12.2,"t":"2026-09-22T15:45:00Z","v":172946,"vw":12.196638},{"c":12.22,"h":12.23,"l":12.15,"n":962,"o":12.15,"t":"2026-09-22T16:00:00Z","v":67237,"vw":12.186272},{"c":12.3,"h":12.3,"l":12.22,"n":916,"o":12.225,"t":"2026-09-22T16:15:00Z","v":61368,"vw":12.25241},{"c":12.385,"h":12.405,"l":12.29,"n":1579,"o":12.295,"t":"2026-09-22T16:30:00Z","v":409845,"vw":12.370986},{"c":12.385,"h":12.415,"l":12.36,"n":1880,"o":12.385,"t":"2026-09-22T16:45:00Z","v":752034,"vw":12.387415},{"c":12.35,"h":12.385,"l":12.285,"n":1184,"o":12.385,"t":"2026-09-22T17:00:00Z","v":321863,"vw":12.336671},{"c":12.355,"h":12.37,"l":12.32,"n":1240,"o":12.345,"t":"2026-09-22T17:15:00Z","v":254635,"vw":12.346772},{"c":12.365,"h":12.3699,"l":12.32,"n":1072,"o":12.355,"t":"2026-09-22T17:30:00Z","v":227657,"vw":12.352608},{"c":12.385,"h":12.395,"l":12.34,"n":1322,"o":12.3699,"t":"2026-09-22T17:45:00Z","v":360581,"vw":12.370039},{"c":12.405,"h":12.43,"l":12.385,"n":1781,"o":12.3862,"t":"2026-09-22T18:00:00Z","v":708752,"vw":12.40414},{"c":12.385,"h":12.415,"l":12.38,"n":975,"o":12.41,"t":"2026-09-22T18:15:00Z","v":275158,"vw":12.393224},{"c":12.415,"h":12.425,"l":12.385,"n":931,"o":12.385,"t":"2026-09-22T18:30:00Z","v":239274,"vw":12.403485},{"c":12.405,"h":12.415,"l":12.375,"n":820,"o":12.415,"t":"2026-09-22T18:45:00Z","v":68285,"vw":12.39946},{"c":12.43,"h":12.44,"l":12.395,"n":872,"o":12.405,"t":"2026-09-22T19:00:00Z","v":52952,"vw":12.418804},{"c":12.465,"h":12.465,"l":12.425,"n":1231,"o":12.44,"t":"2026-09-22T19:15:00Z","v":97833,"vw":12.442606},{"c":12.475,"h":12.48,"l":12.42,"n":1598,"o":12.465,"t":"2026-09-22T19:30:00Z","v":123800,"vw":12.455888},{"c":12.415,"h":12.495,"l":12.4,"n":4099,"o":12.47,"t":"2026-09-22T19:45:00Z","v":542952,"vw":12.435115},{"c":12.42,"h":12.42,"l":12.42,"n":43,"o":12.42,"t":"2026-09-22T20:00:00Z","v":1258444,"vw":12.42},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-22T20:15:00Z","v":238,"vw":12.42},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-09-22T21:45:00Z","v":186,"vw":12.42},{"c":12.1151,"h":12.1151,"l":12.1151,"n":1,"o":12.1151,"t":"2026-09-22T22:30:00Z","v":327,"vw":12.1151},{"c":12.2197,"h":12.2197,"l":12.2197,"n":1,"o":12.2197,"t":"2026-09-22T23:30:00Z","v":225,"vw":12.2197},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-09-22T23:45:00Z","v":580,"vw":12.46},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-23T13:15:00Z","v":580,"vw":12.2},{"c":12.49,"h":12.64,"l":12.39,"n":1149,"o":12.46,"t":"2026-09-23T13:30:00Z","v":92480,"vw":12.502376},{"c":12.51,"h":12.585,"l":12.44,"n":1616,"o":12.47,"t":"2026-09-23T13:45:00Z","v":141301,"vw":12.519907},{"c":12.47,"h":12.515,"l":12.35,"n":1502,"o":12.51,"t":"2026-09-23T14:00:00Z","v":116561,"vw":12.436249},{"c":12.415,"h":12.475,"l":12.41,"n":996,"o":12.465,"t":"2026-09-23T14:15:00Z","v":74018,"vw":12.442811},{"c":12.49,"h":12.49,"l":12.41,"n":1197,"o":12.42,"t":"2026-09-23T14:30:00Z","v":87224,"vw":12.436648},{"c":12.61,"h":12.61,"l":12.48,"n":1428,"o":12.485,"t":"2026-09-23T14:45:00Z","v":101409,"vw":12.546223},{"c":12.585,"h":12.65,"l":12.57,"n":1212,"o":12.605,"t":"2026-09-23T15:00:00Z","v":77101,"vw":12.603861},{"c":12.7,"h":12.73,"l":12.59,"n":1617,"o":12.59,"t":"2026-09-23T15:15:00Z","v":360451,"vw":12.679325},{"c":12.745,"h":12.79,"l":12.695,"n":1336,"o":12.695,"t":"2026-09-23T15:30:00Z","v":289898,"vw":12.759809},{"c":12.79,"h":12.79,"l":12.73,"n":1456,"o":12.7441,"t":"2026-09-23T15:45:00Z","v":328307,"vw":12.757153},{"c":12.805,"h":12.815,"l":12.765,"n":1398,"o":12.79,"t":"2026-09-23T16:00:00Z","v":501769,"vw":12.788363},{"c":12.815,"h":12.84,"l":12.78,"n":1501,"o":12.81,"t":"2026-09-23T16:15:00Z","v":443632,"vw":12.807689},{"c":12.765,"h":12.84,"l":12.7647,"n":1385,"o":12.82,"t":"2026-09-23T16:30:00Z","v":411230,"vw":12.793193},{"c":12.81,"h":12.815,"l":12.75,"n":1417,"o":12.765,"t":"2026-09-23T16:45:00Z","v":333950,"vw":12.785837},{"c":12.745,"h":12.84,"l":12.73,"n":1476,"o":12.81,"t":"2026-09-23T17:00:00Z","v":455366,"vw":12.767152},{"c":12.75,"h":12.775,"l":12.74,"n":1012,"o":12.745,"t":"2026-09-23T17:15:00Z","v":252557,"vw":12.75449},{"c":12.76,"h":12.77,"l":12.715,"n":1235,"o":12.745,"t":"2026-09-23T17:30:00Z","v":220643,"vw":12.744081},{"c":12.775,"h":12.78,"l":12.74,"n":982,"o":12.75,"t":"2026-09-23T17:45:00Z","v":62194,"vw":12.757668},{"c":12.8,"h":12.8,"l":12.75,"n":1246,"o":12.775,"t":"2026-09-23T18:00:00Z","v":148426,"vw":12.769497},{"c":12.785,"h":12.805,"l":12.78,"n":851,"o":12.8,"t":"2026-09-23T18:15:00Z","v":46906,"vw":12.792521},{"c":12.81,"h":12.81,"l":12.77,"n":837,"o":12.79,"t":"2026-09-23T18:30:00Z","v":51295,"vw":12.787979},{"c":12.8,"h":12.82,"l":12.8,"n":970,"o":12.805,"t":"2026-09-23T18:45:00Z","v":72444,"vw":12.808924},{"c":12.815,"h":12.82,"l":12.755,"n":1005,"o":12.81,"t":"2026-09-23T19:00:00Z","v":60896,"vw":12.786489},{"c":12.835,"h":12.835,"l":12.785,"n":1166,"o":12.815,"t":"2026-09-23T19:15:00Z","v":84704,"vw":12.806765},{"c":12.82,"h":12.855,"l":12.8,"n":1886,"o":12.835,"t":"2026-09-23T19:30:00Z","v":171111,"vw":12.829982},{"c":12.87,"h":12.905,"l":12.795,"n":4401,"o":12.815,"t":"2026-09-23T19:45:00Z","v":675373,"vw":12.861159},{"c":13,"h":13,"l":12.87,"n":50,"o":12.88,"t":"2026-09-23T20:00:00Z","v":569011,"vw":12.870256},{"c":12.9802,"h":12.9802,"l":12.9802,"n":1,"o":12.9802,"t":"2026-09-23T20:15:00Z","v":311,"vw":12.9802},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-09-23T20:30:00Z","v":2381,"vw":12.87},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-23T21:45:00Z","v":100,"vw":13},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-23T22:15:00Z","v":100,"vw":12.96},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-23T22:30:00Z","v":200,"vw":13},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-09-24T11:00:00Z","v":150,"vw":12.95},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-24T12:15:00Z","v":100,"vw":12.7},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-24T13:15:00Z","v":100,"vw":12.96},{"c":12.76,"h":13.045,"l":12.73,"n":1727,"o":12.865,"t":"2026-09-24T13:30:00Z","v":306442,"vw":12.863103},{"c":12.81,"h":12.815,"l":12.73,"n":1175,"o":12.765,"t":"2026-09-24T13:45:00Z","v":110355,"vw":12.778789},{"c":12.815,"h":12.83,"l":12.765,"n":1080,"o":12.8,"t":"2026-09-24T14:00:00Z","v":92631,"vw":12.802831},{"c":12.83,"h":12.865,"l":12.785,"n":1206,"o":12.81,"t":"2026-09-24T14:15:00Z","v":100718,"vw":12.827489},{"c":12.895,"h":12.905,"l":12.83,"n":861,"o":12.83,"t":"2026-09-24T14:30:00Z","v":49159,"vw":12.878448},{"c":12.89,"h":12.935,"l":12.87,"n":892,"o":12.91,"t":"2026-09-24T14:45:00Z","v":63141,"vw":12.904927},{"c":12.92,"h":12.92,"l":12.87,"n":724,"o":12.89,"t":"2026-09-24T15:00:00Z","v":49349,"vw":12.905103},{"c":12.905,"h":12.935,"l":12.895,"n":703,"o":12.92,"t":"2026-09-24T15:15:00Z","v":65079,"vw":12.910046},{"c":12.905,"h":12.955,"l":12.89,"n":902,"o":12.9,"t":"2026-09-24T15:30:00Z","v":72147,"vw":12.921244},{"c":12.875,"h":12.92,"l":12.87,"n":840,"o":12.91,"t":"2026-09-24T15:45:00Z","v":130733,"vw":12.886737},{"c":12.87,"h":12.9,"l":12.845,"n":1680,"o":12.87,"t":"2026-09-24T16:00:00Z","v":484559,"vw":12.866377},{"c":12.92,"h":12.93,"l":12.87,"n":1074,"o":12.88,"t":"2026-09-24T16:15:00Z","v":163517,"vw":12.909531},{"c":12.87,"h":12.915,"l":12.86,"n":955,"o":12.915,"t":"2026-09-24T16:30:00Z","v":102499,"vw":12.89176},{"c":12.865,"h":12.91,"l":12.85,"n":941,"o":12.86,"t":"2026-09-24T16:45:00Z","v":171866,"vw":12.877733},{"c":12.865,"h":12.87,"l":12.8202,"n":1169,"o":12.86,"t":"2026-09-24T17:00:00Z","v":393947,"vw":12.84373},{"c":12.865,"h":12.88,"l":12.825,"n":1045,"o":12.865,"t":"2026-09-24T17:15:00Z","v":433037,"vw":12.850445},{"c":12.86,"h":12.88,"l":12.84,"n":1344,"o":12.865,"t":"2026-09-24T17:30:00Z","v":320378,"vw":12.860084},{"c":12.88,"h":12.889,"l":12.85,"n":1042,"o":12.855,"t":"2026-09-24T17:45:00Z","v":251763,"vw":12.868579},{"c":12.84,"h":12.885,"l":12.835,"n":1131,"o":12.875,"t":"2026-09-24T18:00:00Z","v":125174,"vw":12.857672},{"c":12.875,"h":12.89,"l":12.84,"n":1050,"o":12.84,"t":"2026-09-24T18:15:00Z","v":108898,"vw":12.861409},{"c":12.88,"h":12.88,"l":12.83,"n":992,"o":12.87,"t":"2026-09-24T18:30:00Z","v":74829,"vw":12.858776},{"c":12.9112,"h":12.915,"l":12.87,"n":1151,"o":12.88,"t":"2026-09-24T18:45:00Z","v":214196,"vw":12.894914},{"c":12.905,"h":12.925,"l":12.9028,"n":1277,"o":12.915,"t":"2026-09-24T19:00:00Z","v":185346,"vw":12.91209},{"c":12.86,"h":12.905,"l":12.845,"n":1548,"o":12.905,"t":"2026-09-24T19:15:00Z","v":191095,"vw":12.862255},{"c":12.88,"h":12.91,"l":12.85,"n":1610,"o":12.865,"t":"2026-09-24T19:30:00Z","v":203731,"vw":12.887799},{"c":12.81,"h":12.885,"l":12.77,"n":4827,"o":12.875,"t":"2026-09-24T19:45:00Z","v":671243,"vw":12.830207},{"c":12.81,"h":12.81,"l":12.81,"n":45,"o":12.81,"t":"2026-09-24T20:00:00Z","v":660666,"vw":12.81},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-24T21:15:00Z","v":190,"vw":12.75},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-09-25T11:00:00Z","v":456,"vw":12.79},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-25T12:15:00Z","v":100,"vw":12.96},{"c":12.88,"h":12.89,"l":12.735,"n":865,"o":12.82,"t":"2026-09-25T13:30:00Z","v":112088,"vw":12.81103},{"c":12.77,"h":12.93,"l":12.76,"n":974,"o":12.89,"t":"2026-09-25T13:45:00Z","v":68509,"vw":12.850711},{"c":12.715,"h":12.78,"l":12.65,"n":1206,"o":12.78,"t":"2026-09-25T14:00:00Z","v":170908,"vw":12.719019},{"c":12.75,"h":12.785,"l":12.695,"n":1186,"o":12.715,"t":"2026-09-25T14:15:00Z","v":105146,"vw":12.754827},{"c":12.635,"h":12.765,"l":12.635,"n":787,"o":12.74,"t":"2026-09-25T14:30:00Z","v":86564,"vw":12.705171},{"c":12.735,"h":12.74,"l":12.625,"n":863,"o":12.63,"t":"2026-09-25T14:45:00Z","v":115416,"vw":12.684918},{"c":12.765,"h":12.805,"l":12.734,"n":1122,"o":12.735,"t":"2026-09-25T15:00:00Z","v":345122,"vw":12.778279},{"c":12.765,"h":12.79,"l":12.755,"n":540,"o":12.76,"t":"2026-09-25T15:15:00Z","v":52371,"vw":12.769745},{"c":12.685,"h":12.775,"l":12.685,"n":615,"o":12.765,"t":"2026-09-25T15:30:00Z","v":47088,"vw":12.74085},{"c":12.745,"h":12.745,"l":12.68,"n":1083,"o":12.685,"t":"2026-09-25T15:45:00Z","v":150704,"vw":12.706102},{"c":12.75,"h":12.775,"l":12.73,"n":797,"o":12.75,"t":"2026-09-25T16:00:00Z","v":106905,"vw":12.755457},{"c":12.74,"h":12.76,"l":12.72,"n":640,"o":12.75,"t":"2026-09-25T16:15:00Z","v":89247,"vw":12.749998},{"c":12.765,"h":12.765,"l":12.715,"n":573,"o":12.75,"t":"2026-09-25T16:30:00Z","v":37851,"vw":12.745408},{"c":12.695,"h":12.765,"l":12.695,"n":572,"o":12.76,"t":"2026-09-25T16:45:00Z","v":44705,"vw":12.728049},{"c":12.69,"h":12.7,"l":12.68,"n":385,"o":12.685,"t":"2026-09-25T17:00:00Z","v":23059,"vw":12.691237},{"c":12.665,"h":12.695,"l":12.665,"n":464,"o":12.685,"t":"2026-09-25T17:15:00Z","v":25058,"vw":12.681778},{"c":12.665,"h":12.685,"l":12.655,"n":710,"o":12.665,"t":"2026-09-25T17:30:00Z","v":54747,"vw":12.670387},{"c":12.67,"h":12.68,"l":12.655,"n":547,"o":12.665,"t":"2026-09-25T17:45:00Z","v":21002,"vw":12.664869},{"c":12.71,"h":12.715,"l":12.665,"n":1362,"o":12.665,"t":"2026-09-25T18:00:00Z","v":341478,"vw":12.695098},{"c":12.715,"h":12.72,"l":12.6949,"n":898,"o":12.7001,"t":"2026-09-25T18:15:00Z","v":173494,"vw":12.708553},{"c":12.7,"h":12.73,"l":12.69,"n":1289,"o":12.715,"t":"2026-09-25T18:30:00Z","v":243853,"vw":12.705906},{"c":12.695,"h":12.715,"l":12.69,"n":956,"o":12.695,"t":"2026-09-25T18:45:00Z","v":116472,"vw":12.702719},{"c":12.665,"h":12.695,"l":12.655,"n":806,"o":12.695,"t":"2026-09-25T19:00:00Z","v":78267,"vw":12.67911},{"c":12.6,"h":12.67,"l":12.585,"n":1120,"o":12.665,"t":"2026-09-25T19:15:00Z","v":133566,"vw":12.63436},{"c":12.625,"h":12.635,"l":12.59,"n":1273,"o":12.59,"t":"2026-09-25T19:30:00Z","v":169924,"vw":12.612857},{"c":12.54,"h":12.6399,"l":12.515,"n":3248,"o":12.625,"t":"2026-09-25T19:45:00Z","v":433423,"vw":12.554699},{"c":12.54,"h":12.54,"l":12.54,"n":35,"o":12.54,"t":"2026-09-25T20:00:00Z","v":518238,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-09-25T20:30:00Z","v":744,"vw":12.54},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-25T20:45:00Z","v":200,"vw":12.55},{"c":12.5,"h":12.5,"l":12.49,"n":7,"o":12.49,"t":"2026-09-25T22:45:00Z","v":1705,"vw":12.493532},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-25T23:45:00Z","v":200,"vw":12.6},{"c":12.2,"h":12.47,"l":12.2,"n":45,"o":12.47,"t":"2026-09-28T12:30:00Z","v":40940,"vw":12.419878},{"c":12.26,"h":12.27,"l":12.26,"n":2,"o":12.27,"t":"2026-09-28T13:15:00Z","v":900,"vw":12.264444},{"c":12.07,"h":12.24,"l":11.96,"n":1523,"o":12.23,"t":"2026-09-28T13:30:00Z","v":226292,"vw":12.099835},{"c":12.285,"h":12.285,"l":12.02,"n":1413,"o":12.06,"t":"2026-09-28T13:45:00Z","v":107863,"vw":12.135978},{"c":12.365,"h":12.4,"l":12.25,"n":1037,"o":12.28,"t":"2026-09-28T14:00:00Z","v":74710,"vw":12.309213},{"c":12.36,"h":12.38,"l":12.335,"n":851,"o":12.37,"t":"2026-09-28T14:15:00Z","v":64976,"vw":12.359118},{"c":12.395,"h":12.41,"l":12.34,"n":827,"o":12.355,"t":"2026-09-28T14:30:00Z","v":54652,"vw":12.376941},{"c":12.405,"h":12.42,"l":12.376,"n":731,"o":12.39,"t":"2026-09-28T14:45:00Z","v":43065,"vw":12.398963},{"c":12.465,"h":12.495,"l":12.365,"n":887,"o":12.405,"t":"2026-09-28T15:00:00Z","v":52832,"vw":12.410616},{"c":12.515,"h":12.52,"l":12.465,"n":830,"o":12.48,"t":"2026-09-28T15:15:00Z","v":67085,"vw":12.492601},{"c":12.495,"h":12.53,"l":12.495,"n":906,"o":12.52,"t":"2026-09-28T15:30:00Z","v":156229,"vw":12.510726},{"c":12.44,"h":12.495,"l":12.44,"n":483,"o":12.495,"t":"2026-09-28T15:45:00Z","v":17550,"vw":12.46288},{"c":12.445,"h":12.455,"l":12.4301,"n":624,"o":12.445,"t":"2026-09-28T16:00:00Z","v":44472,"vw":12.445114},{"c":12.47,"h":12.5,"l":12.435,"n":924,"o":12.44,"t":"2026-09-28T16:15:00Z","v":82215,"vw":12.479263},{"c":12.405,"h":12.4651,"l":12.405,"n":705,"o":12.465,"t":"2026-09-28T16:30:00Z","v":38477,"vw":12.425115},{"c":12.415,"h":12.425,"l":12.405,"n":675,"o":12.41,"t":"2026-09-28T16:45:00Z","v":28160,"vw":12.414992},{"c":12.485,"h":12.51,"l":12.41,"n":917,"o":12.415,"t":"2026-09-28T17:00:00Z","v":61844,"vw":12.465895},{"c":12.42,"h":12.48,"l":12.42,"n":524,"o":12.48,"t":"2026-09-28T17:15:00Z","v":19674,"vw":12.458242},{"c":12.455,"h":12.47,"l":12.4,"n":1891,"o":12.42,"t":"2026-09-28T17:30:00Z","v":274957,"vw":12.443797},{"c":12.425,"h":12.46,"l":12.425,"n":608,"o":12.455,"t":"2026-09-28T17:45:00Z","v":43907,"vw":12.435999},{"c":12.455,"h":12.46,"l":12.425,"n":553,"o":12.425,"t":"2026-09-28T18:00:00Z","v":63647,"vw":12.440228},{"c":12.455,"h":12.465,"l":12.45,"n":550,"o":12.455,"t":"2026-09-28T18:15:00Z","v":30419,"vw":12.457524},{"c":12.46,"h":12.47,"l":12.44,"n":674,"o":12.45,"t":"2026-09-28T18:30:00Z","v":24189,"vw":12.460465},{"c":12.465,"h":12.475,"l":12.44,"n":901,"o":12.46,"t":"2026-09-28T18:45:00Z","v":53776,"vw":12.463245},{"c":12.465,"h":12.48,"l":12.45,"n":682,"o":12.47,"t":"2026-09-28T19:00:00Z","v":50929,"vw":12.464437},{"c":12.47,"h":12.475,"l":12.45,"n":833,"o":12.465,"t":"2026-09-28T19:15:00Z","v":39958,"vw":12.462625},{"c":12.48,"h":12.525,"l":12.465,"n":1208,"o":12.465,"t":"2026-09-28T19:30:00Z","v":80661,"vw":12.504897},{"c":12.54,"h":12.54,"l":12.475,"n":3302,"o":12.485,"t":"2026-09-28T19:45:00Z","v":389708,"vw":12.522789},{"c":12.53,"h":12.53,"l":12.53,"n":45,"o":12.53,"t":"2026-09-28T20:00:00Z","v":704031,"vw":12.53},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-09-28T20:30:00Z","v":5710,"vw":12.53},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-28T21:45:00Z","v":100,"vw":12.35},{"c":12.22,"h":12.32,"l":12.22,"n":3,"o":12.32,"t":"2026-09-29T09:45:00Z","v":400,"vw":12.270754},{"c":12.5276,"h":12.5276,"l":12.5276,"n":1,"o":12.5276,"t":"2026-09-29T12:45:00Z","v":336,"vw":12.5276},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-09-29T13:00:00Z","v":200,"vw":12.41},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-09-29T13:15:00Z","v":100,"vw":12.46},{"c":12.37,"h":12.54,"l":12.33,"n":911,"o":12.43,"t":"2026-09-29T13:30:00Z","v":90744,"vw":12.45247},{"c":12.33,"h":12.43,"l":12.33,"n":922,"o":12.38,"t":"2026-09-29T13:45:00Z","v":75590,"vw":12.375877},{"c":12.44,"h":12.445,"l":12.33,"n":860,"o":12.33,"t":"2026-09-29T14:00:00Z","v":66849,"vw":12.386621},{"c":12.49,"h":12.5,"l":12.415,"n":1080,"o":12.44,"t":"2026-09-29T14:15:00Z","v":118073,"vw":12.460547},{"c":12.39,"h":12.5,"l":12.385,"n":703,"o":12.49,"t":"2026-09-29T14:30:00Z","v":46133,"vw":12.456332},{"c":12.375,"h":12.395,"l":12.36,"n":696,"o":12.395,"t":"2026-09-29T14:45:00Z","v":42429,"vw":12.375497},{"c":12.43,"h":12.43,"l":12.38,"n":934,"o":12.38,"t":"2026-09-29T15:00:00Z","v":96447,"vw":12.404935},{"c":12.47,"h":12.47,"l":12.41,"n":805,"o":12.43,"t":"2026-09-29T15:15:00Z","v":169135,"vw":12.44102},{"c":12.575,"h":12.58,"l":12.48,"n":1322,"o":12.48,"t":"2026-09-29T15:30:00Z","v":437000,"vw":12.537598},{"c":12.545,"h":12.6,"l":12.515,"n":1309,"o":12.585,"t":"2026-09-29T15:45:00Z","v":384822,"vw":12.572497},{"c":12.515,"h":12.555,"l":12.49,"n":1591,"o":12.545,"t":"2026-09-29T16:00:00Z","v":427222,"vw":12.514406},{"c":12.515,"h":12.52,"l":12.485,"n":1168,"o":12.515,"t":"2026-09-29T16:15:00Z","v":231976,"vw":12.507721},{"c":12.485,"h":12.515,"l":12.475,"n":682,"o":12.515,"t":"2026-09-29T16:30:00Z","v":54509,"vw":12.493315},{"c":12.465,"h":12.485,"l":12.435,"n":886,"o":12.48,"t":"2026-09-29T16:45:00Z","v":91196,"vw":12.461418},{"c":12.39,"h":12.465,"l":12.36,"n":870,"o":12.465,"t":"2026-09-29T17:00:00Z","v":159106,"vw":12.404539},{"c":12.315,"h":12.41,"l":12.3,"n":910,"o":12.392,"t":"2026-09-29T17:15:00Z","v":122036,"vw":12.369543},{"c":12.37,"h":12.385,"l":12.295,"n":997,"o":12.315,"t":"2026-09-29T17:30:00Z","v":120128,"vw":12.338171},{"c":12.4,"h":12.4,"l":12.364,"n":797,"o":12.37,"t":"2026-09-29T17:45:00Z","v":65590,"vw":12.375605},{"c":12.385,"h":12.41,"l":12.365,"n":1124,"o":12.4,"t":"2026-09-29T18:00:00Z","v":165581,"vw":12.395573},{"c":12.41,"h":12.43,"l":12.375,"n":908,"o":12.385,"t":"2026-09-29T18:15:00Z","v":95157,"vw":12.397359},{"c":12.475,"h":12.475,"l":12.405,"n":864,"o":12.41,"t":"2026-09-29T18:30:00Z","v":85402,"vw":12.448228},{"c":12.455,"h":12.485,"l":12.44,"n":928,"o":12.475,"t":"2026-09-29T18:45:00Z","v":110082,"vw":12.461576},{"c":12.485,"h":12.485,"l":12.455,"n":890,"o":12.455,"t":"2026-09-29T19:00:00Z","v":106696,"vw":12.477703},{"c":12.545,"h":12.575,"l":12.4819,"n":1023,"o":12.49,"t":"2026-09-29T19:15:00Z","v":115287,"vw":12.531365},{"c":12.525,"h":12.555,"l":12.515,"n":1358,"o":12.545,"t":"2026-09-29T19:30:00Z","v":173293,"vw":12.532716},{"c":12.59,"h":12.595,"l":12.52,"n":3921,"o":12.525,"t":"2026-09-29T19:45:00Z","v":522236,"vw":12.560409},{"c":12.58,"h":12.585,"l":12.58,"n":40,"o":12.585,"t":"2026-09-29T20:00:00Z","v":523238,"vw":12.580002},{"c":12.58,"h":12.58,"l":12.4,"n":2,"o":12.4,"t":"2026-09-29T20:15:00Z","v":9892,"vw":12.57818},{"c":12.6977,"h":12.6977,"l":12.6977,"n":1,"o":12.6977,"t":"2026-09-30T08:30:00Z","v":500,"vw":12.6977},{"c":12.295,"h":12.295,"l":12.295,"n":1,"o":12.295,"t":"2026-09-30T11:00:00Z","v":500,"vw":12.295},{"c":12.7,"h":12.7,"l":12.69,"n":3,"o":12.69,"t":"2026-09-30T12:30:00Z","v":1358,"vw":12.697364},{"c":12.58,"h":12.64,"l":12.58,"n":15,"o":12.64,"t":"2026-09-30T13:15:00Z","v":1456,"vw":12.610541},{"c":12.89,"h":12.93,"l":12.52,"n":1282,"o":12.57,"t":"2026-09-30T13:30:00Z","v":218728,"vw":12.699036},{"c":12.87,"h":12.92,"l":12.82,"n":1036,"o":12.91,"t":"2026-09-30T13:45:00Z","v":105826,"vw":12.881242},{"c":12.88,"h":12.95,"l":12.855,"n":1129,"o":12.88,"t":"2026-09-30T14:00:00Z","v":100500,"vw":12.893733},{"c":12.92,"h":12.925,"l":12.84,"n":823,"o":12.88,"t":"2026-09-30T14:15:00Z","v":67373,"vw":12.871024},{"c":12.88,"h":12.92,"l":12.85,"n":932,"o":12.915,"t":"2026-09-30T14:30:00Z","v":74266,"vw":12.8796},{"c":12.945,"h":12.9582,"l":12.84,"n":1016,"o":12.885,"t":"2026-09-30T14:45:00Z","v":78063,"vw":12.914838},{"c":12.945,"h":12.955,"l":12.91,"n":669,"o":12.945,"t":"2026-09-30T15:00:00Z","v":50125,"vw":12.934776},{"c":12.935,"h":12.985,"l":12.935,"n":720,"o":12.945,"t":"2026-09-30T15:15:00Z","v":59877,"vw":12.957448},{"c":12.915,"h":12.955,"l":12.915,"n":555,"o":12.94,"t":"2026-09-30T15:30:00Z","v":32448,"vw":12.930864},{"c":12.925,"h":12.925,"l":12.9,"n":628,"o":12.915,"t":"2026-09-30T15:45:00Z","v":41614,"vw":12.914888},{"c":12.89,"h":12.925,"l":12.885,"n":487,"o":12.92,"t":"2026-09-30T16:00:00Z","v":33734,"vw":12.902761},{"c":12.885,"h":12.91,"l":12.875,"n":475,"o":12.885,"t":"2026-09-30T16:15:00Z","v":32243,"vw":12.8925},{"c":12.85,"h":12.885,"l":12.85,"n":592,"o":12.885,"t":"2026-09-30T16:30:00Z","v":49979,"vw":12.866897},{"c":12.855,"h":12.855,"l":12.815,"n":629,"o":12.85,"t":"2026-09-30T16:45:00Z","v":52313,"vw":12.834987},{"c":12.81,"h":12.865,"l":12.81,"n":945,"o":12.85,"t":"2026-09-30T17:00:00Z","v":174722,"vw":12.825987},{"c":12.765,"h":12.82,"l":12.755,"n":1106,"o":12.81,"t":"2026-09-30T17:15:00Z","v":126332,"vw":12.782818},{"c":12.81,"h":12.835,"l":12.77,"n":889,"o":12.77,"t":"2026-09-30T17:30:00Z","v":124220,"vw":12.816591},{"c":12.792,"h":12.85,"l":12.79,"n":735,"o":12.815,"t":"2026-09-30T17:45:00Z","v":68589,"vw":12.822115},{"c":12.835,"h":12.84,"l":12.79,"n":805,"o":12.79,"t":"2026-09-30T18:00:00Z","v":57360,"vw":12.816246},{"c":12.83,"h":12.845,"l":12.81,"n":703,"o":12.83,"t":"2026-09-30T18:15:00Z","v":51008,"vw":12.835362},{"c":12.8313,"h":12.85,"l":12.82,"n":613,"o":12.83,"t":"2026-09-30T18:30:00Z","v":34881,"vw":12.834507},{"c":12.855,"h":12.865,"l":12.825,"n":1122,"o":12.83,"t":"2026-09-30T18:45:00Z","v":124848,"vw":12.843901},{"c":12.88,"h":12.9,"l":12.86,"n":1018,"o":12.86,"t":"2026-09-30T19:00:00Z","v":107046,"vw":12.88426},{"c":12.845,"h":12.885,"l":12.8442,"n":1046,"o":12.88,"t":"2026-09-30T19:15:00Z","v":99136,"vw":12.867748},{"c":12.85,"h":12.88,"l":12.83,"n":1742,"o":12.845,"t":"2026-09-30T19:30:00Z","v":242814,"vw":12.854502},{"c":12.795,"h":12.875,"l":12.785,"n":4290,"o":12.85,"t":"2026-09-30T19:45:00Z","v":729968,"vw":12.812874},{"c":12.64,"h":12.85,"l":12.64,"n":60,"o":12.79,"t":"2026-09-30T20:00:00Z","v":2220667,"vw":12.790037},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-09-30T20:15:00Z","v":140043,"vw":12.79},{"c":12.9,"h":12.9,"l":12.85,"n":6,"o":12.85,"t":"2026-09-30T20:30:00Z","v":2000,"vw":12.876795},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-09-30T21:15:00Z","v":150,"vw":12.67},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-30T21:45:00Z","v":300,"vw":12.5},{"c":12.9,"h":12.9,"l":12.86,"n":29,"o":12.87,"t":"2026-10-01T11:00:00Z","v":17555,"vw":12.892299},{"c":12.96,"h":13,"l":12.86,"n":15,"o":12.86,"t":"2026-10-01T11:15:00Z","v":5003,"vw":12.914532},{"c":13.14,"h":13.14,"l":13.13,"n":3,"o":13.13,"t":"2026-10-01T11:45:00Z","v":458,"vw":13.133298},{"c":13.13,"h":13.3,"l":13.02,"n":1735,"o":13.065,"t":"2026-10-01T13:30:00Z","v":288785,"vw":13.131254},{"c":13.07,"h":13.16,"l":13.025,"n":1548,"o":13.13,"t":"2026-10-01T13:45:00Z","v":141567,"vw":13.07901},{"c":13.03,"h":13.12,"l":13.015,"n":1735,"o":13.08,"t":"2026-10-01T14:00:00Z","v":137290,"vw":13.069663},{"c":13.03,"h":13.0767,"l":13.015,"n":869,"o":13.025,"t":"2026-10-01T14:15:00Z","v":67082,"vw":13.037571},{"c":12.89,"h":13.0567,"l":12.865,"n":1225,"o":13.025,"t":"2026-10-01T14:30:00Z","v":116267,"vw":12.953647},{"c":12.865,"h":12.895,"l":12.815,"n":1219,"o":12.895,"t":"2026-10-01T14:45:00Z","v":113146,"vw":12.857459},{"c":12.99,"h":12.99,"l":12.865,"n":1584,"o":12.865,"t":"2026-10-01T15:00:00Z","v":222864,"vw":12.947524},{"c":12.901,"h":12.99,"l":12.9,"n":966,"o":12.99,"t":"2026-10-01T15:15:00Z","v":114384,"vw":12.934716},{"c":12.935,"h":12.96,"l":12.895,"n":1737,"o":12.9,"t":"2026-10-01T15:30:00Z","v":234662,"vw":12.92778},{"c":12.98,"h":13,"l":12.91,"n":802,"o":12.93,"t":"2026-10-01T15:45:00Z","v":90174,"vw":12.952642},{"c":13.04,"h":13.04,"l":12.952,"n":962,"o":12.975,"t":"2026-10-01T16:00:00Z","v":104196,"vw":13.002821},{"c":13.045,"h":13.05,"l":13.0002,"n":984,"o":13.03,"t":"2026-10-01T16:15:00Z","v":120976,"vw":13.030205},{"c":13.065,"h":13.085,"l":13.045,"n":1383,"o":13.05,"t":"2026-10-01T16:30:00Z","v":176792,"vw":13.068299},{"c":13.06,"h":13.085,"l":13.05,"n":785,"o":13.065,"t":"2026-10-01T16:45:00Z","v":90475,"vw":13.059966},{"c":13.1199,"h":13.135,"l":13.065,"n":968,"o":13.065,"t":"2026-10-01T17:00:00Z","v":135395,"vw":13.100245},{"c":13.195,"h":13.2,"l":13.115,"n":688,"o":13.12,"t":"2026-10-01T17:15:00Z","v":61014,"vw":13.158529},{"c":13.255,"h":13.255,"l":13.19,"n":899,"o":13.2,"t":"2026-10-01T17:30:00Z","v":97692,"vw":13.215425},{"c":13.215,"h":13.265,"l":13.2,"n":768,"o":13.255,"t":"2026-10-01T17:45:00Z","v":120529,"vw":13.224089},{"c":13.225,"h":13.25,"l":13.185,"n":898,"o":13.215,"t":"2026-10-01T18:00:00Z","v":81024,"vw":13.224451},{"c":13.215,"h":13.265,"l":13.195,"n":1181,"o":13.225,"t":"2026-10-01T18:15:00Z","v":149206,"vw":13.231002},{"c":13.215,"h":13.24,"l":13.2,"n":755,"o":13.215,"t":"2026-10-01T18:30:00Z","v":98711,"vw":13.21865},{"c":13.205,"h":13.225,"l":13.2,"n":737,"o":13.215,"t":"2026-10-01T18:45:00Z","v":74434,"vw":13.211572},{"c":13.225,"h":13.23,"l":13.18,"n":753,"o":13.2,"t":"2026-10-01T19:00:00Z","v":84454,"vw":13.200293},{"c":13.21,"h":13.225,"l":13.19,"n":1073,"o":13.225,"t":"2026-10-01T19:15:00Z","v":132996,"vw":13.206244},{"c":13.16,"h":13.25,"l":13.155,"n":1522,"o":13.21,"t":"2026-10-01T19:30:00Z","v":183569,"vw":13.218816},{"c":13.155,"h":13.17,"l":13.095,"n":3762,"o":13.16,"t":"2026-10-01T19:45:00Z","v":511944,"vw":13.138257},{"c":13.15,"h":13.15,"l":13.15,"n":38,"o":13.15,"t":"2026-10-01T20:00:00Z","v":419184,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-01T20:30:00Z","v":2995,"vw":13.15},{"c":13.15,"h":13.2599,"l":13.15,"n":2,"o":13.2599,"t":"2026-10-01T21:00:00Z","v":405,"vw":13.232764},{"c":13.1501,"h":13.1501,"l":13.1501,"n":1,"o":13.1501,"t":"2026-10-01T21:30:00Z","v":151,"vw":13.1501},{"c":13.27,"h":13.27,"l":13.27,"n":5,"o":13.27,"t":"2026-10-02T12:15:00Z","v":247,"vw":13.27},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-02T12:30:00Z","v":100,"vw":13.28},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-02T13:00:00Z","v":300,"vw":13.2},{"c":13.05,"h":13.31,"l":13.025,"n":1166,"o":13.17,"t":"2026-10-02T13:30:00Z","v":125648,"vw":13.191752},{"c":13.14,"h":13.14,"l":13.02,"n":946,"o":13.05,"t":"2026-10-02T13:45:00Z","v":69150,"vw":13.061528},{"c":12.985,"h":13.14,"l":12.98,"n":1409,"o":13.14,"t":"2026-10-02T14:00:00Z","v":113135,"vw":13.061258},{"c":12.96,"h":13.045,"l":12.9599,"n":667,"o":12.985,"t":"2026-10-02T14:15:00Z","v":31673,"vw":13.005237},{"c":12.985,"h":13.015,"l":12.955,"n":769,"o":12.96,"t":"2026-10-02T14:30:00Z","v":59146,"vw":12.985879},{"c":12.985,"h":13.0067,"l":12.965,"n":921,"o":12.985,"t":"2026-10-02T14:45:00Z","v":51267,"vw":12.9885},{"c":12.895,"h":12.985,"l":12.88,"n":893,"o":12.985,"t":"2026-10-02T15:00:00Z","v":40403,"vw":12.935395},{"c":12.93,"h":12.93,"l":12.865,"n":808,"o":12.895,"t":"2026-10-02T15:15:00Z","v":37056,"vw":12.901482},{"c":12.905,"h":12.935,"l":12.895,"n":826,"o":12.935,"t":"2026-10-02T15:30:00Z","v":33836,"vw":12.920138},{"c":12.885,"h":12.915,"l":12.86,"n":866,"o":12.905,"t":"2026-10-02T15:45:00Z","v":48560,"vw":12.889037},{"c":12.91,"h":12.925,"l":12.885,"n":788,"o":12.885,"t":"2026-10-02T16:00:00Z","v":38811,"vw":12.903747},{"c":12.845,"h":12.915,"l":12.845,"n":867,"o":12.905,"t":"2026-10-02T16:15:00Z","v":43853,"vw":12.891951},{"c":12.865,"h":12.89,"l":12.85,"n":714,"o":12.85,"t":"2026-10-02T16:30:00Z","v":36044,"vw":12.869728},{"c":12.865,"h":12.88,"l":12.86,"n":765,"o":12.865,"t":"2026-10-02T16:45:00Z","v":48964,"vw":12.870907},{"c":12.855,"h":12.87,"l":12.845,"n":761,"o":12.86,"t":"2026-10-02T17:00:00Z","v":41909,"vw":12.856915},{"c":12.815,"h":12.87,"l":12.81,"n":836,"o":12.855,"t":"2026-10-02T17:15:00Z","v":47504,"vw":12.834844},{"c":12.795,"h":12.825,"l":12.785,"n":719,"o":12.815,"t":"2026-10-02T17:30:00Z","v":42296,"vw":12.804337},{"c":12.78,"h":12.8,"l":12.775,"n":571,"o":12.795,"t":"2026-10-02T17:45:00Z","v":22499,"vw":12.788872},{"c":12.7801,"h":12.8,"l":12.765,"n":999,"o":12.78,"t":"2026-10-02T18:00:00Z","v":48204,"vw":12.779017},{"c":12.78,"h":12.795,"l":12.775,"n":803,"o":12.78,"t":"2026-10-02T18:15:00Z","v":37759,"vw":12.786072},{"c":12.795,"h":12.81,"l":12.7801,"n":812,"o":12.79,"t":"2026-10-02T18:30:00Z","v":45100,"vw":12.791708},{"c":12.79,"h":12.815,"l":12.78,"n":924,"o":12.8,"t":"2026-10-02T18:45:00Z","v":53962,"vw":12.796561},{"c":12.755,"h":12.79,"l":12.745,"n":734,"o":12.79,"t":"2026-10-02T19:00:00Z","v":28590,"vw":12.765422},{"c":12.715,"h":12.78,"l":12.715,"n":1295,"o":12.755,"t":"2026-10-02T19:15:00Z","v":111978,"vw":12.74462},{"c":12.73,"h":12.73,"l":12.69,"n":1901,"o":12.72,"t":"2026-10-02T19:30:00Z","v":204256,"vw":12.708923},{"c":12.79,"h":12.79,"l":12.695,"n":3891,"o":12.73,"t":"2026-10-02T19:45:00Z","v":415135,"vw":12.760545},{"c":12.78,"h":12.78,"l":12.78,"n":42,"o":12.78,"t":"2026-10-02T20:00:00Z","v":594419,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-02T20:15:00Z","v":280086,"vw":12.78},{"c":12.78,"h":13,"l":12.78,"n":2,"o":13,"t":"2026-10-02T20:30:00Z","v":1135,"vw":12.824581},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-02T20:45:00Z","v":100,"vw":12.97},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-05T08:00:00Z","v":154,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-05T10:00:00Z","v":280,"vw":12.7},{"c":12.806,"h":12.806,"l":12.67,"n":50,"o":12.78,"t":"2026-10-05T13:00:00Z","v":8741,"vw":12.75991},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-05T13:15:00Z","v":500,"vw":12.68},{"c":13.04,"h":13.05,"l":12.77,"n":897,"o":12.81,"t":"2026-10-05T13:30:00Z","v":76977,"vw":12.904605},{"c":12.96,"h":13.075,"l":12.94,"n":1522,"o":13.06,"t":"2026-10-05T13:45:00Z","v":158452,"vw":12.981899},{"c":12.965,"h":13.055,"l":12.935,"n":1309,"o":12.96,"t":"2026-10-05T14:00:00Z","v":76398,"vw":13.003318},{"c":12.98,"h":13.02,"l":12.94,"n":858,"o":12.96,"t":"2026-10-05T14:15:00Z","v":51860,"vw":12.984029},{"c":12.95,"h":13.02,"l":12.94,"n":1208,"o":12.98,"t":"2026-10-05T14:30:00Z","v":131264,"vw":13.003356},{"c":12.975,"h":12.995,"l":12.9499,"n":916,"o":12.9499,"t":"2026-10-05T14:45:00Z","v":60073,"vw":12.980596},{"c":12.945,"h":12.97,"l":12.905,"n":766,"o":12.97,"t":"2026-10-05T15:00:00Z","v":71993,"vw":12.945527},{"c":12.94,"h":12.975,"l":12.93,"n":651,"o":12.95,"t":"2026-10-05T15:15:00Z","v":34752,"vw":12.948743},{"c":12.95,"h":12.955,"l":12.925,"n":611,"o":12.935,"t":"2026-10-05T15:30:00Z","v":54347,"vw":12.937264},{"c":12.965,"h":12.975,"l":12.945,"n":625,"o":12.95,"t":"2026-10-05T15:45:00Z","v":33994,"vw":12.959207},{"c":12.9651,"h":12.98,"l":12.96,"n":673,"o":12.965,"t":"2026-10-05T16:00:00Z","v":31048,"vw":12.969352},{"c":12.975,"h":12.98,"l":12.945,"n":557,"o":12.96,"t":"2026-10-05T16:15:00Z","v":35210,"vw":12.964244},{"c":12.965,"h":12.98,"l":12.95,"n":629,"o":12.97,"t":"2026-10-05T16:30:00Z","v":35816,"vw":12.964601},{"c":12.915,"h":12.975,"l":12.915,"n":843,"o":12.96,"t":"2026-10-05T16:45:00Z","v":70600,"vw":12.952786},{"c":12.93,"h":12.94,"l":12.91,"n":508,"o":12.91,"t":"2026-10-05T17:00:00Z","v":22489,"vw":12.924618},{"c":12.92,"h":12.935,"l":12.92,"n":545,"o":12.935,"t":"2026-10-05T17:15:00Z","v":22089,"vw":12.927148},{"c":12.92,"h":12.925,"l":12.905,"n":635,"o":12.92,"t":"2026-10-05T17:30:00Z","v":34518,"vw":12.916583},{"c":12.905,"h":12.93,"l":12.9,"n":718,"o":12.915,"t":"2026-10-05T17:45:00Z","v":28274,"vw":12.917751},{"c":12.96,"h":12.96,"l":12.905,"n":907,"o":12.905,"t":"2026-10-05T18:00:00Z","v":76090,"vw":12.918665},{"c":12.98,"h":12.99,"l":12.945,"n":703,"o":12.96,"t":"2026-10-05T18:15:00Z","v":43023,"vw":12.96878},{"c":13.065,"h":13.065,"l":12.98,"n":1053,"o":12.985,"t":"2026-10-05T18:30:00Z","v":88118,"vw":13.02372},{"c":13.065,"h":13.08,"l":13.055,"n":823,"o":13.07,"t":"2026-10-05T18:45:00Z","v":43963,"vw":13.066331},{"c":13.0775,"h":13.08,"l":13.055,"n":837,"o":13.065,"t":"2026-10-05T19:00:00Z","v":59964,"vw":13.064019},{"c":13.105,"h":13.11,"l":13.07,"n":978,"o":13.075,"t":"2026-10-05T19:15:00Z","v":73360,"vw":13.089977},{"c":13.135,"h":13.145,"l":13.1,"n":1860,"o":13.105,"t":"2026-10-05T19:30:00Z","v":168504,"vw":13.121973},{"c":13.24,"h":13.24,"l":13.11,"n":4781,"o":13.13,"t":"2026-10-05T19:45:00Z","v":677488,"vw":13.191646},{"c":13.22,"h":13.22,"l":13.22,"n":38,"o":13.22,"t":"2026-10-05T20:00:00Z","v":638063,"vw":13.22},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-05T20:15:00Z","v":2012,"vw":12.96},{"c":13.1627,"h":13.22,"l":13.1627,"n":2,"o":13.22,"t":"2026-10-05T20:30:00Z","v":560399,"vw":13.219977},{"c":13.78,"h":13.89,"l":13.28,"n":180,"o":13.38,"t":"2026-10-05T21:15:00Z","v":38602,"vw":13.63097},{"c":13.8107,"h":13.89,"l":13.8,"n":7,"o":13.89,"t":"2026-10-05T21:30:00Z","v":1020,"vw":13.817716},{"c":13.77,"h":13.81,"l":13.77,"n":11,"o":13.81,"t":"2026-10-05T21:45:00Z","v":1052,"vw":13.79},{"c":13.76,"h":13.77,"l":13.76,"n":27,"o":13.76,"t":"2026-10-05T22:00:00Z","v":5094,"vw":13.760684},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-05T22:15:00Z","v":173,"vw":13.76},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-10-05T22:45:00Z","v":5050,"vw":13.79},{"c":13.79,"h":13.79,"l":13.76,"n":41,"o":13.77,"t":"2026-10-05T23:00:00Z","v":9441,"vw":13.770677},{"c":13.77,"h":13.7978,"l":13.76,"n":17,"o":13.7978,"t":"2026-10-05T23:15:00Z","v":1626,"vw":13.768458},{"c":13.8,"h":13.8,"l":13.77,"n":20,"o":13.7988,"t":"2026-10-05T23:30:00Z","v":1146,"vw":13.787859},{"c":13.832,"h":13.832,"l":13.7739,"n":3,"o":13.7739,"t":"2026-10-05T23:45:00Z","v":1503,"vw":13.812633},{"c":13.74,"h":13.77,"l":13.71,"n":17,"o":13.71,"t":"2026-10-06T08:00:00Z","v":1883,"vw":13.732814},{"c":13.8853,"h":13.8853,"l":13.84,"n":13,"o":13.85,"t":"2026-10-06T11:00:00Z","v":3234,"vw":13.850855},{"c":13.89,"h":13.89,"l":13.89,"n":6,"o":13.89,"t":"2026-10-06T11:15:00Z","v":2016,"vw":13.89},{"c":13.8993,"h":13.8993,"l":13.85,"n":8,"o":13.89,"t":"2026-10-06T11:30:00Z","v":1284,"vw":13.888386},{"c":13.85,"h":13.85,"l":13.85,"n":13,"o":13.85,"t":"2026-10-06T11:45:00Z","v":2976,"vw":13.85},{"c":13.85,"h":13.85,"l":13.83,"n":4,"o":13.83,"t":"2026-10-06T12:00:00Z","v":1204,"vw":13.846522},{"c":13.95,"h":13.95,"l":13.89,"n":18,"o":13.89,"t":"2026-10-06T12:15:00Z","v":4809,"vw":13.910177},{"c":13.9,"h":13.93,"l":13.89,"n":14,"o":13.92,"t":"2026-10-06T12:45:00Z","v":2630,"vw":13.918482},{"c":13.92,"h":13.95,"l":13.92,"n":29,"o":13.95,"t":"2026-10-06T13:00:00Z","v":3955,"vw":13.949108},{"c":13.71,"h":13.89,"l":13.71,"n":155,"o":13.89,"t":"2026-10-06T13:15:00Z","v":32113,"vw":13.751298},{"c":14.08,"h":14.37,"l":13.71,"n":12516,"o":13.71,"t":"2026-10-06T13:30:00Z","v":1915467,"vw":14.101907},{"c":14.05,"h":14.1699,"l":13.95,"n":4358,"o":14.085,"t":"2026-10-06T13:45:00Z","v":576408,"vw":14.056206},{"c":13.97,"h":14.055,"l":13.855,"n":8090,"o":14.045,"t":"2026-10-06T14:00:00Z","v":1053514,"vw":13.971558},{"c":14.045,"h":14.05,"l":13.96,"n":5337,"o":13.97,"t":"2026-10-06T14:15:00Z","v":741365,"vw":13.998895},{"c":14.135,"h":14.14,"l":14.02,"n":5087,"o":14.045,"t":"2026-10-06T14:30:00Z","v":773777,"vw":14.070525},{"c":14.13,"h":14.16,"l":14.1,"n":3710,"o":14.135,"t":"2026-10-06T14:45:00Z","v":555833,"vw":14.13301},{"c":14.225,"h":14.25,"l":14.1271,"n":3976,"o":14.1271,"t":"2026-10-06T15:00:00Z","v":707031,"vw":14.192703},{"c":14.23,"h":14.245,"l":14.175,"n":3681,"o":14.225,"t":"2026-10-06T15:15:00Z","v":555842,"vw":14.214104},{"c":14.155,"h":14.245,"l":14.125,"n":3975,"o":14.23,"t":"2026-10-06T15:30:00Z","v":589403,"vw":14.195409},{"c":14.18,"h":14.2,"l":14.15,"n":3103,"o":14.16,"t":"2026-10-06T15:45:00Z","v":406023,"vw":14.177678},{"c":14.1175,"h":14.19,"l":14.1,"n":3585,"o":14.18,"t":"2026-10-06T16:00:00Z","v":481925,"vw":14.156811},{"c":14.055,"h":14.12,"l":14.04,"n":2974,"o":14.115,"t":"2026-10-06T16:15:00Z","v":617930,"vw":14.086395},{"c":14.04,"h":14.07,"l":14.02,"n":2509,"o":14.055,"t":"2026-10-06T16:30:00Z","v":364531,"vw":14.052323},{"c":14.025,"h":14.05,"l":13.98,"n":2622,"o":14.04,"t":"2026-10-06T16:45:00Z","v":372210,"vw":14.016643},{"c":14.04,"h":14.05,"l":13.985,"n":2699,"o":14.025,"t":"2026-10-06T17:00:00Z","v":324697,"vw":14.021034},{"c":14.03,"h":14.045,"l":14.005,"n":2482,"o":14.035,"t":"2026-10-06T17:15:00Z","v":307280,"vw":14.024806},{"c":13.885,"h":14.05,"l":13.88,"n":3822,"o":14.03,"t":"2026-10-06T17:30:00Z","v":553442,"vw":14.00735},{"c":13.95,"h":13.96,"l":13.85,"n":2735,"o":13.88,"t":"2026-10-06T17:45:00Z","v":374686,"vw":13.922709},{"c":13.875,"h":13.98,"l":13.87,"n":2368,"o":13.955,"t":"2026-10-06T18:00:00Z","v":304921,"vw":13.940177},{"c":13.855,"h":13.92,"l":13.84,"n":2400,"o":13.8704,"t":"2026-10-06T18:15:00Z","v":349492,"vw":13.880061},{"c":13.76,"h":13.855,"l":13.755,"n":2025,"o":13.855,"t":"2026-10-06T18:30:00Z","v":260870,"vw":13.820053},{"c":13.665,"h":13.755,"l":13.66,"n":3276,"o":13.755,"t":"2026-10-06T18:45:00Z","v":682441,"vw":13.692267},{"c":13.845,"h":13.92,"l":13.665,"n":4707,"o":13.665,"t":"2026-10-06T19:00:00Z","v":725879,"vw":13.853312},{"c":13.825,"h":13.88,"l":13.81,"n":3493,"o":13.845,"t":"2026-10-06T19:15:00Z","v":588018,"vw":13.838667},{"c":13.785,"h":13.83,"l":13.77,"n":4982,"o":13.825,"t":"2026-10-06T19:30:00Z","v":757897,"vw":13.805656},{"c":13.77,"h":13.785,"l":13.68,"n":11812,"o":13.785,"t":"2026-10-06T19:45:00Z","v":2246646,"vw":13.731846},{"c":13.84,"h":13.84,"l":13.76,"n":61,"o":13.77,"t":"2026-10-06T20:00:00Z","v":1196799,"vw":13.760017},{"c":13.76,"h":13.8352,"l":13.76,"n":2,"o":13.8352,"t":"2026-10-06T20:15:00Z","v":10747,"vw":13.761008},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-06T21:30:00Z","v":550,"vw":13.76},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-06T23:00:00Z","v":128,"vw":13.83},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-06T23:30:00Z","v":289,"vw":13.8},{"c":13.71,"h":13.8,"l":13.71,"n":8,"o":13.8,"t":"2026-10-07T08:00:00Z","v":764,"vw":13.724754},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-07T09:45:00Z","v":100,"vw":13.8},{"c":13.74,"h":13.74,"l":13.74,"n":9,"o":13.74,"t":"2026-10-07T10:30:00Z","v":574,"vw":13.74},{"c":13.62,"h":13.76,"l":13.62,"n":4,"o":13.76,"t":"2026-10-07T11:30:00Z","v":2400,"vw":13.66},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-07T12:15:00Z","v":100,"vw":13.7},{"c":13.74,"h":13.74,"l":13.74,"n":7,"o":13.74,"t":"2026-10-07T12:30:00Z","v":627,"vw":13.74},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-07T12:45:00Z","v":241,"vw":13.76},{"c":13.7676,"h":13.7676,"l":13.7676,"n":6,"o":13.7676,"t":"2026-10-07T13:00:00Z","v":3027,"vw":13.7676},{"c":13.68,"h":13.71,"l":13.68,"n":68,"o":13.7,"t":"2026-10-07T13:15:00Z","v":6683,"vw":13.691318},{"c":13.88,"h":14.02,"l":13.67,"n":4715,"o":13.69,"t":"2026-10-07T13:30:00Z","v":701595,"vw":13.881894},{"c":13.81,"h":13.915,"l":13.755,"n":3718,"o":13.885,"t":"2026-10-07T13:45:00Z","v":340625,"vw":13.82453},{"c":13.76,"h":13.83,"l":13.74,"n":2703,"o":13.81,"t":"2026-10-07T14:00:00Z","v":248727,"vw":13.775708},{"c":13.755,"h":13.83,"l":13.74,"n":3212,"o":13.755,"t":"2026-10-07T14:15:00Z","v":300507,"vw":13.780663},{"c":13.735,"h":13.8,"l":13.69,"n":2675,"o":13.755,"t":"2026-10-07T14:30:00Z","v":299720,"vw":13.740081},{"c":13.755,"h":13.76,"l":13.695,"n":3056,"o":13.735,"t":"2026-10-07T14:45:00Z","v":294665,"vw":13.728372},{"c":13.755,"h":13.79,"l":13.745,"n":1919,"o":13.755,"t":"2026-10-07T15:00:00Z","v":219623,"vw":13.767112},{"c":13.775,"h":13.78,"l":13.735,"n":3355,"o":13.755,"t":"2026-10-07T15:15:00Z","v":393121,"vw":13.757574},{"c":13.8,"h":13.82,"l":13.745,"n":3404,"o":13.775,"t":"2026-10-07T15:30:00Z","v":580876,"vw":13.790312},{"c":13.845,"h":13.855,"l":13.795,"n":2155,"o":13.795,"t":"2026-10-07T15:45:00Z","v":296872,"vw":13.826892},{"c":13.935,"h":13.94,"l":13.83,"n":3334,"o":13.845,"t":"2026-10-07T16:00:00Z","v":450194,"vw":13.893818},{"c":13.875,"h":13.94,"l":13.87,"n":1654,"o":13.935,"t":"2026-10-07T16:15:00Z","v":197879,"vw":13.906507},{"c":13.865,"h":13.89,"l":13.85,"n":1809,"o":13.875,"t":"2026-10-07T16:30:00Z","v":165991,"vw":13.870658},{"c":13.895,"h":13.9,"l":13.855,"n":1679,"o":13.865,"t":"2026-10-07T16:45:00Z","v":143243,"vw":13.87456},{"c":13.905,"h":13.92,"l":13.875,"n":2585,"o":13.9,"t":"2026-10-07T17:00:00Z","v":292075,"vw":13.899838},{"c":13.845,"h":13.91,"l":13.845,"n":2089,"o":13.905,"t":"2026-10-07T17:15:00Z","v":257976,"vw":13.880351},{"c":13.84,"h":13.885,"l":13.835,"n":2636,"o":13.845,"t":"2026-10-07T17:30:00Z","v":319509,"vw":13.861382},{"c":13.835,"h":13.865,"l":13.835,"n":1777,"o":13.845,"t":"2026-10-07T17:45:00Z","v":285082,"vw":13.848097},{"c":13.805,"h":13.86,"l":13.775,"n":3502,"o":13.835,"t":"2026-10-07T18:00:00Z","v":480320,"vw":13.807984},{"c":13.795,"h":13.82,"l":13.795,"n":2003,"o":13.8,"t":"2026-10-07T18:15:00Z","v":236375,"vw":13.809206},{"c":13.84,"h":13.84,"l":13.76,"n":3267,"o":13.795,"t":"2026-10-07T18:30:00Z","v":695189,"vw":13.805818},{"c":13.795,"h":13.91,"l":13.775,"n":3894,"o":13.835,"t":"2026-10-07T18:45:00Z","v":932620,"vw":13.862039},{"c":13.715,"h":13.83,"l":13.71,"n":2713,"o":13.79,"t":"2026-10-07T19:00:00Z","v":516573,"vw":13.76119},{"c":13.745,"h":13.755,"l":13.69,"n":4271,"o":13.72,"t":"2026-10-07T19:15:00Z","v":885252,"vw":13.724387},{"c":13.785,"h":13.815,"l":13.72,"n":4593,"o":13.745,"t":"2026-10-07T19:30:00Z","v":838736,"vw":13.768248},{"c":13.59,"h":13.88,"l":13.57,"n":18359,"o":13.785,"t":"2026-10-07T19:45:00Z","v":4494558,"vw":13.698369},{"c":13.39,"h":13.6,"l":13.39,"n":505,"o":13.6,"t":"2026-10-07T20:00:00Z","v":32647768,"vw":13.599626},{"c":13.27,"h":13.38,"l":13.27,"n":17,"o":13.33,"t":"2026-10-07T20:15:00Z","v":19845,"vw":13.314735},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-07T20:30:00Z","v":280,"vw":13.38},{"c":13.4,"h":13.41,"l":13.4,"n":4,"o":13.41,"t":"2026-10-07T20:45:00Z","v":241,"vw":13.405},{"c":13.45,"h":13.45,"l":13.45,"n":6,"o":13.45,"t":"2026-10-07T21:00:00Z","v":645,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-07T21:15:00Z","v":100,"vw":13.44},{"c":13.45,"h":13.45,"l":13.44,"n":12,"o":13.44,"t":"2026-10-07T21:30:00Z","v":705,"vw":13.446667},{"c":13.45,"h":13.45,"l":13.45,"n":4,"o":13.45,"t":"2026-10-07T21:45:00Z","v":373,"vw":13.45},{"c":13.45,"h":13.45,"l":13.45,"n":16,"o":13.45,"t":"2026-10-07T22:15:00Z","v":1597,"vw":13.45},{"c":13.45,"h":13.45,"l":13.45,"n":21,"o":13.45,"t":"2026-10-07T22:30:00Z","v":1470,"vw":13.45},{"c":13.45,"h":13.54,"l":13.45,"n":16,"o":13.45,"t":"2026-10-07T23:30:00Z","v":1646,"vw":13.499367},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-07T23:45:00Z","v":1400,"vw":13.4},{"c":13.57,"h":13.6,"l":13.48,"n":11,"o":13.48,"t":"2026-10-08T08:00:00Z","v":3593,"vw":13.572738},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-08T08:45:00Z","v":350,"vw":14.14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-08T10:00:00Z","v":100,"vw":14.07},{"c":13.5325,"h":13.5325,"l":13.5325,"n":4,"o":13.5325,"t":"2026-10-08T11:00:00Z","v":160,"vw":13.5325},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-08T11:15:00Z","v":881,"vw":13.52},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-08T11:30:00Z","v":200,"vw":13.57},{"c":13.614,"h":13.6279,"l":13.5103,"n":20,"o":13.57,"t":"2026-10-08T12:00:00Z","v":5300,"vw":13.554222},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-08T12:15:00Z","v":188,"vw":13.59},{"c":13.6,"h":13.6,"l":13.59,"n":9,"o":13.59,"t":"2026-10-08T13:00:00Z","v":899,"vw":13.59611},{"c":13.59,"h":13.59,"l":13.59,"n":5,"o":13.59,"t":"2026-10-08T13:15:00Z","v":1976,"vw":13.59},{"c":13.615,"h":13.755,"l":13.55,"n":2067,"o":13.62,"t":"2026-10-08T13:30:00Z","v":289382,"vw":13.648314},{"c":13.675,"h":13.715,"l":13.59,"n":1966,"o":13.615,"t":"2026-10-08T13:45:00Z","v":191466,"vw":13.639955},{"c":13.67,"h":13.715,"l":13.535,"n":2673,"o":13.67,"t":"2026-10-08T14:00:00Z","v":233211,"vw":13.634176},{"c":13.61,"h":13.725,"l":13.595,"n":2183,"o":13.6699,"t":"2026-10-08T14:15:00Z","v":228962,"vw":13.662495},{"c":13.53,"h":13.616,"l":13.525,"n":2021,"o":13.605,"t":"2026-10-08T14:30:00Z","v":306676,"vw":13.564294},{"c":13.385,"h":13.53,"l":13.38,"n":2034,"o":13.525,"t":"2026-10-08T14:45:00Z","v":225677,"vw":13.458043},{"c":13.255,"h":13.42,"l":13.2403,"n":2598,"o":13.385,"t":"2026-10-08T15:00:00Z","v":388961,"vw":13.346436},{"c":13.215,"h":13.265,"l":13.19,"n":2306,"o":13.2501,"t":"2026-10-08T15:15:00Z","v":274651,"vw":13.233831},{"c":13.28,"h":13.335,"l":13.19,"n":2659,"o":13.215,"t":"2026-10-08T15:30:00Z","v":428146,"vw":13.268784},{"c":13.275,"h":13.285,"l":13.245,"n":1742,"o":13.28,"t":"2026-10-08T15:45:00Z","v":225106,"vw":13.271033},{"c":13.315,"h":13.315,"l":13.265,"n":1786,"o":13.27,"t":"2026-10-08T16:00:00Z","v":265351,"vw":13.280275},{"c":13.345,"h":13.395,"l":13.31,"n":1225,"o":13.311,"t":"2026-10-08T16:15:00Z","v":168266,"vw":13.343742},{"c":13.36,"h":13.395,"l":13.335,"n":1168,"o":13.34,"t":"2026-10-08T16:30:00Z","v":162431,"vw":13.36398},{"c":13.435,"h":13.44,"l":13.285,"n":2138,"o":13.36,"t":"2026-10-08T16:45:00Z","v":305571,"vw":13.367847},{"c":13.485,"h":13.495,"l":13.41,"n":1515,"o":13.4377,"t":"2026-10-08T17:00:00Z","v":222019,"vw":13.445904},{"c":13.47,"h":13.52,"l":13.44,"n":1502,"o":13.481,"t":"2026-10-08T17:15:00Z","v":242806,"vw":13.473276},{"c":13.505,"h":13.51,"l":13.46,"n":1241,"o":13.475,"t":"2026-10-08T17:30:00Z","v":129274,"vw":13.490031},{"c":13.45,"h":13.515,"l":13.417,"n":1558,"o":13.505,"t":"2026-10-08T17:45:00Z","v":240180,"vw":13.456654},{"c":13.45,"h":13.48,"l":13.415,"n":1288,"o":13.4499,"t":"2026-10-08T18:00:00Z","v":155414,"vw":13.440169},{"c":13.475,"h":13.5,"l":13.44,"n":1246,"o":13.455,"t":"2026-10-08T18:15:00Z","v":154783,"vw":13.465056},{"c":13.4401,"h":13.48,"l":13.4401,"n":1055,"o":13.475,"t":"2026-10-08T18:30:00Z","v":128002,"vw":13.46431},{"c":13.535,"h":13.54,"l":13.435,"n":1585,"o":13.445,"t":"2026-10-08T18:45:00Z","v":211693,"vw":13.486992},{"c":13.48,"h":13.535,"l":13.48,"n":1811,"o":13.535,"t":"2026-10-08T19:00:00Z","v":208404,"vw":13.503098},{"c":13.535,"h":13.56,"l":13.485,"n":1851,"o":13.485,"t":"2026-10-08T19:15:00Z","v":244965,"vw":13.534065},{"c":13.575,"h":13.605,"l":13.52,"n":2297,"o":13.535,"t":"2026-10-08T19:30:00Z","v":345063,"vw":13.567734},{"c":13.625,"h":13.69,"l":13.575,"n":4972,"o":13.575,"t":"2026-10-08T19:45:00Z","v":845302,"vw":13.640822},{"c":13.64,"h":13.64,"l":13.64,"n":43,"o":13.64,"t":"2026-10-08T20:00:00Z","v":2230231,"vw":13.64},{"c":13.78,"h":13.78,"l":13.64,"n":6,"o":13.64,"t":"2026-10-08T23:45:00Z","v":4000,"vw":13.707491},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-09T08:00:00Z","v":122,"vw":13.78},{"c":13.74,"h":13.75,"l":13.74,"n":4,"o":13.75,"t":"2026-10-09T12:15:00Z","v":1300,"vw":13.749231},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-09T12:30:00Z","v":1500,"vw":13.76},{"c":13.76,"h":13.76,"l":13.64,"n":55,"o":13.65,"t":"2026-10-09T13:15:00Z","v":3714,"vw":13.711506},{"c":13.7,"h":13.85,"l":13.67,"n":1240,"o":13.67,"t":"2026-10-09T13:30:00Z","v":159561,"vw":13.748059},{"c":13.75,"h":13.765,"l":13.675,"n":1208,"o":13.69,"t":"2026-10-09T13:45:00Z","v":113609,"vw":13.727053},{"c":13.695,"h":13.75,"l":13.665,"n":1353,"o":13.75,"t":"2026-10-09T14:00:00Z","v":129900,"vw":13.714259},{"c":13.725,"h":13.736,"l":13.69,"n":1145,"o":13.695,"t":"2026-10-09T14:15:00Z","v":120582,"vw":13.709213},{"c":13.765,"h":13.78,"l":13.72,"n":919,"o":13.73,"t":"2026-10-09T14:30:00Z","v":118396,"vw":13.743097},{"c":13.755,"h":13.8,"l":13.745,"n":634,"o":13.76,"t":"2026-10-09T14:45:00Z","v":73850,"vw":13.76976},{"c":13.75,"h":13.765,"l":13.71,"n":755,"o":13.755,"t":"2026-10-09T15:00:00Z","v":100377,"vw":13.738097},{"c":13.79,"h":13.795,"l":13.735,"n":749,"o":13.75,"t":"2026-10-09T15:15:00Z","v":92670,"vw":13.776349},{"c":13.785,"h":13.83,"l":13.775,"n":1091,"o":13.785,"t":"2026-10-09T15:30:00Z","v":157977,"vw":13.799521},{"c":13.81,"h":13.82,"l":13.775,"n":587,"o":13.78,"t":"2026-10-09T15:45:00Z","v":44202,"vw":13.795006},{"c":13.805,"h":13.84,"l":13.79,"n":671,"o":13.805,"t":"2026-10-09T16:00:00Z","v":84261,"vw":13.805299},{"c":13.83,"h":13.84,"l":13.795,"n":763,"o":13.8,"t":"2026-10-09T16:15:00Z","v":93234,"vw":13.81168},{"c":13.84,"h":13.86,"l":13.815,"n":853,"o":13.83,"t":"2026-10-09T16:30:00Z","v":102514,"vw":13.83992},{"c":13.845,"h":13.865,"l":13.82,"n":729,"o":13.8321,"t":"2026-10-09T16:45:00Z","v":64460,"vw":13.838587},{"c":13.795,"h":13.845,"l":13.785,"n":650,"o":13.845,"t":"2026-10-09T17:00:00Z","v":52563,"vw":13.819423},{"c":13.85,"h":13.85,"l":13.79,"n":560,"o":13.795,"t":"2026-10-09T17:15:00Z","v":50537,"vw":13.814554},{"c":13.84,"h":13.855,"l":13.82,"n":677,"o":13.845,"t":"2026-10-09T17:30:00Z","v":67038,"vw":13.837837},{"c":13.845,"h":13.86,"l":13.83,"n":595,"o":13.835,"t":"2026-10-09T17:45:00Z","v":37536,"vw":13.847109},{"c":13.82,"h":13.855,"l":13.82,"n":675,"o":13.845,"t":"2026-10-09T18:00:00Z","v":68769,"vw":13.837401},{"c":13.835,"h":13.845,"l":13.815,"n":595,"o":13.8182,"t":"2026-10-09T18:15:00Z","v":63859,"vw":13.830697},{"c":13.835,"h":13.86,"l":13.835,"n":644,"o":13.835,"t":"2026-10-09T18:30:00Z","v":64547,"vw":13.846554},{"c":13.845,"h":13.87,"l":13.83,"n":873,"o":13.835,"t":"2026-10-09T18:45:00Z","v":86091,"vw":13.850672},{"c":13.835,"h":13.855,"l":13.83,"n":704,"o":13.845,"t":"2026-10-09T19:00:00Z","v":70521,"vw":13.842761},{"c":13.815,"h":13.835,"l":13.795,"n":1068,"o":13.835,"t":"2026-10-09T19:15:00Z","v":158692,"vw":13.8151},{"c":13.845,"h":13.85,"l":13.8032,"n":1443,"o":13.815,"t":"2026-10-09T19:30:00Z","v":173343,"vw":13.822052},{"c":13.9295,"h":13.94,"l":13.83,"n":4144,"o":13.845,"t":"2026-10-09T19:45:00Z","v":525643,"vw":13.89439},{"c":13.7197,"h":13.94,"l":13.7197,"n":57,"o":13.92,"t":"2026-10-09T20:00:00Z","v":1027267,"vw":13.91998},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-09T23:15:00Z","v":211,"vw":13.99},{"c":13.99,"h":13.99,"l":13.99,"n":4,"o":13.99,"t":"2026-10-09T23:30:00Z","v":203,"vw":13.99},{"c":14.03,"h":14.13,"l":13.64,"n":21,"o":13.64,"t":"2026-10-12T08:00:00Z","v":3163,"vw":14.095287},{"c":14,"h":14,"l":13.99,"n":6,"o":13.99,"t":"2026-10-12T10:00:00Z","v":1150,"vw":13.999091},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-12T11:00:00Z","v":150,"vw":14},{"c":13.96,"h":13.96,"l":13.92,"n":21,"o":13.92,"t":"2026-10-12T11:15:00Z","v":1577,"vw":13.927742},{"c":14,"h":14.02,"l":14,"n":42,"o":14.02,"t":"2026-10-12T12:00:00Z","v":5032,"vw":14.016},{"c":13.96,"h":13.96,"l":13.96,"n":15,"o":13.96,"t":"2026-10-12T12:45:00Z","v":214,"vw":13.96},{"c":14.068,"h":14.068,"l":14.001,"n":6,"o":14.02,"t":"2026-10-12T13:15:00Z","v":6000,"vw":14.037683},{"c":14.165,"h":14.265,"l":13.97,"n":3834,"o":14,"t":"2026-10-12T13:30:00Z","v":801255,"vw":14.107418},{"c":14.16,"h":14.195,"l":14.095,"n":1244,"o":14.17,"t":"2026-10-12T13:45:00Z","v":271207,"vw":14.145509},{"c":13.995,"h":14.15,"l":13.99,"n":2453,"o":14.15,"t":"2026-10-12T14:00:00Z","v":264194,"vw":14.07264},{"c":14.035,"h":14.045,"l":13.925,"n":1284,"o":13.995,"t":"2026-10-12T14:15:00Z","v":148102,"vw":13.998302},{"c":13.955,"h":14.05,"l":13.955,"n":2998,"o":14.035,"t":"2026-10-12T14:30:00Z","v":544905,"vw":14.008091},{"c":13.985,"h":14.005,"l":13.955,"n":822,"o":13.955,"t":"2026-10-12T14:45:00Z","v":87990,"vw":13.981797},{"c":13.965,"h":14.01,"l":13.965,"n":732,"o":13.985,"t":"2026-10-12T15:00:00Z","v":63526,"vw":13.987554},{"c":13.955,"h":13.97,"l":13.93,"n":531,"o":13.96,"t":"2026-10-12T15:15:00Z","v":42982,"vw":13.952408},{"c":13.905,"h":13.96,"l":13.895,"n":653,"o":13.96,"t":"2026-10-12T15:30:00Z","v":80373,"vw":13.93612},{"c":13.895,"h":13.92,"l":13.872,"n":537,"o":13.905,"t":"2026-10-12T15:45:00Z","v":64462,"vw":13.899065},{"c":13.865,"h":13.9,"l":13.855,"n":471,"o":13.9,"t":"2026-10-12T16:00:00Z","v":43998,"vw":13.876168},{"c":13.875,"h":13.895,"l":13.84,"n":1185,"o":13.865,"t":"2026-10-12T16:15:00Z","v":227760,"vw":13.869928},{"c":13.875,"h":13.895,"l":13.865,"n":547,"o":13.875,"t":"2026-10-12T16:30:00Z","v":64640,"vw":13.883877},{"c":13.905,"h":13.905,"l":13.855,"n":536,"o":13.875,"t":"2026-10-12T16:45:00Z","v":53054,"vw":13.87121},{"c":13.885,"h":13.915,"l":13.875,"n":545,"o":13.905,"t":"2026-10-12T17:00:00Z","v":90469,"vw":13.89216},{"c":13.915,"h":13.915,"l":13.875,"n":823,"o":13.88,"t":"2026-10-12T17:15:00Z","v":90833,"vw":13.890086},{"c":13.935,"h":13.94,"l":13.89,"n":509,"o":13.915,"t":"2026-10-12T17:30:00Z","v":48543,"vw":13.917295},{"c":13.885,"h":13.94,"l":13.88,"n":690,"o":13.935,"t":"2026-10-12T17:45:00Z","v":70948,"vw":13.909552},{"c":13.885,"h":13.91,"l":13.885,"n":544,"o":13.885,"t":"2026-10-12T18:00:00Z","v":42967,"vw":13.89679},{"c":13.875,"h":13.89,"l":13.865,"n":654,"o":13.89,"t":"2026-10-12T18:15:00Z","v":70463,"vw":13.878006},{"c":13.865,"h":13.89,"l":13.86,"n":791,"o":13.875,"t":"2026-10-12T18:30:00Z","v":93580,"vw":13.872574},{"c":13.885,"h":13.89,"l":13.87,"n":600,"o":13.87,"t":"2026-10-12T18:45:00Z","v":42099,"vw":13.879738},{"c":13.865,"h":13.92,"l":13.865,"n":1064,"o":13.885,"t":"2026-10-12T19:00:00Z","v":113849,"vw":13.886759},{"c":13.85,"h":13.89,"l":13.845,"n":930,"o":13.87,"t":"2026-10-12T19:15:00Z","v":110241,"vw":13.862996},{"c":13.89,"h":13.91,"l":13.85,"n":1855,"o":13.85,"t":"2026-10-12T19:30:00Z","v":292699,"vw":13.879502},{"c":13.92,"h":13.93,"l":13.8632,"n":3799,"o":13.885,"t":"2026-10-12T19:45:00Z","v":739454,"vw":13.91005},{"c":13.92,"h":13.92,"l":13.92,"n":43,"o":13.92,"t":"2026-10-12T20:00:00Z","v":665628,"vw":13.92},{"c":13.7566,"h":13.7566,"l":13.7566,"n":1,"o":13.7566,"t":"2026-10-12T21:00:00Z","v":500,"vw":13.7566},{"c":13.9458,"h":13.9458,"l":13.9458,"n":1,"o":13.9458,"t":"2026-10-12T21:45:00Z","v":216,"vw":13.9458},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-13T11:00:00Z","v":216,"vw":13.91},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-13T11:15:00Z","v":100,"vw":13.65},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-13T12:15:00Z","v":140,"vw":13.88},{"c":13.9,"h":13.9,"l":13.89,"n":2,"o":13.89,"t":"2026-10-13T13:00:00Z","v":600,"vw":13.895},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-13T13:15:00Z","v":250,"vw":13.89},{"c":14.1099,"h":14.11,"l":13.9,"n":1343,"o":13.9,"t":"2026-10-13T13:30:00Z","v":183436,"vw":14.027988},{"c":14.105,"h":14.165,"l":14.075,"n":977,"o":14.105,"t":"2026-10-13T13:45:00Z","v":72756,"vw":14.128075},{"c":14.01,"h":14.135,"l":14.01,"n":1169,"o":14.1,"t":"2026-10-13T14:00:00Z","v":99876,"vw":14.063645},{"c":14.035,"h":14.085,"l":13.97,"n":1270,"o":14.01,"t":"2026-10-13T14:15:00Z","v":101733,"vw":14.032606},{"c":14.01,"h":14.06,"l":13.995,"n":1152,"o":14.035,"t":"2026-10-13T14:30:00Z","v":114494,"vw":14.022342},{"c":14.015,"h":14.04,"l":14,"n":1016,"o":14.01,"t":"2026-10-13T14:45:00Z","v":96662,"vw":14.016785},{"c":14.09,"h":14.095,"l":13.99,"n":1215,"o":14.02,"t":"2026-10-13T15:00:00Z","v":119886,"vw":14.033711},{"c":14.06,"h":14.12,"l":14.05,"n":1555,"o":14.09,"t":"2026-10-13T15:15:00Z","v":173374,"vw":14.083958},{"c":14.015,"h":14.065,"l":14.01,"n":794,"o":14.06,"t":"2026-10-13T15:30:00Z","v":60930,"vw":14.045924},{"c":14.06,"h":14.07,"l":14.0101,"n":1551,"o":14.015,"t":"2026-10-13T15:45:00Z","v":190536,"vw":14.03723},{"c":14.085,"h":14.1,"l":14.05,"n":1393,"o":14.065,"t":"2026-10-13T16:00:00Z","v":172247,"vw":14.078768},{"c":14.08,"h":14.105,"l":14.075,"n":679,"o":14.085,"t":"2026-10-13T16:15:00Z","v":60338,"vw":14.086817},{"c":14.045,"h":14.1,"l":14.04,"n":723,"o":14.075,"t":"2026-10-13T16:30:00Z","v":80254,"vw":14.070676},{"c":14.035,"h":14.05,"l":14,"n":1083,"o":14.05,"t":"2026-10-13T16:45:00Z","v":121879,"vw":14.010425},{"c":14.01,"h":14.035,"l":14,"n":645,"o":14.03,"t":"2026-10-13T17:00:00Z","v":48721,"vw":14.019202},{"c":13.995,"h":14.01,"l":13.97,"n":836,"o":14.005,"t":"2026-10-13T17:15:00Z","v":78027,"vw":13.991229},{"c":14.05,"h":14.05,"l":13.99,"n":995,"o":13.995,"t":"2026-10-13T17:30:00Z","v":104056,"vw":14.022801},{"c":14.09,"h":14.09,"l":14.04,"n":683,"o":14.045,"t":"2026-10-13T17:45:00Z","v":56135,"vw":14.057427},{"c":14.065,"h":14.1,"l":14.065,"n":962,"o":14.085,"t":"2026-10-13T18:00:00Z","v":67070,"vw":14.08753},{"c":14.03,"h":14.07,"l":14.03,"n":968,"o":14.065,"t":"2026-10-13T18:15:00Z","v":60806,"vw":14.051109},{"c":14.03,"h":14.03,"l":14,"n":862,"o":14.03,"t":"2026-10-13T18:30:00Z","v":52431,"vw":14.015813},{"c":14.035,"h":14.06,"l":14.02,"n":1163,"o":14.025,"t":"2026-10-13T18:45:00Z","v":83932,"vw":14.039974},{"c":13.955,"h":14.045,"l":13.955,"n":1744,"o":14.035,"t":"2026-10-13T19:00:00Z","v":268914,"vw":14.010996},{"c":13.905,"h":13.99,"l":13.895,"n":1894,"o":13.95,"t":"2026-10-13T19:15:00Z","v":247895,"vw":13.948639},{"c":13.97,"h":13.98,"l":13.905,"n":1811,"o":13.91,"t":"2026-10-13T19:30:00Z","v":197483,"vw":13.951584},{"c":13.89,"h":13.97,"l":13.865,"n":4165,"o":13.97,"t":"2026-10-13T19:45:00Z","v":588413,"vw":13.906759},{"c":13.9,"h":13.9,"l":13.9,"n":56,"o":13.9,"t":"2026-10-13T20:00:00Z","v":798350,"vw":13.9},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-14T11:00:00Z","v":150,"vw":13.73},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-14T12:15:00Z","v":110,"vw":13.9},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-14T13:00:00Z","v":125,"vw":13.7},{"c":13.73,"h":13.795,"l":13.73,"n":5,"o":13.795,"t":"2026-10-14T13:15:00Z","v":924,"vw":13.785778},{"c":13.95,"h":14.07,"l":13.82,"n":1168,"o":13.84,"t":"2026-10-14T13:30:00Z","v":285728,"vw":13.977357},{"c":13.86,"h":13.95,"l":13.855,"n":654,"o":13.93,"t":"2026-10-14T13:45:00Z","v":44517,"vw":13.900739},{"c":13.8,"h":13.89,"l":13.75,"n":953,"o":13.85,"t":"2026-10-14T14:00:00Z","v":79090,"vw":13.795866},{"c":13.76,"h":13.805,"l":13.712,"n":1000,"o":13.8,"t":"2026-10-14T14:15:00Z","v":80186,"vw":13.756911},{"c":13.72,"h":13.77,"l":13.69,"n":1027,"o":13.755,"t":"2026-10-14T14:30:00Z","v":78312,"vw":13.72499},{"c":13.725,"h":13.74,"l":13.675,"n":920,"o":13.725,"t":"2026-10-14T14:45:00Z","v":80026,"vw":13.713105},{"c":13.645,"h":13.725,"l":13.64,"n":781,"o":13.725,"t":"2026-10-14T15:00:00Z","v":54733,"vw":13.690055},{"c":13.65,"h":13.69,"l":13.63,"n":826,"o":13.6499,"t":"2026-10-14T15:15:00Z","v":74029,"vw":13.657493},{"c":13.62,"h":13.65,"l":13.5701,"n":1018,"o":13.64,"t":"2026-10-14T15:30:00Z","v":97495,"vw":13.597474},{"c":13.625,"h":13.65,"l":13.605,"n":739,"o":13.625,"t":"2026-10-14T15:45:00Z","v":64593,"vw":13.625239},{"c":13.64,"h":13.67,"l":13.625,"n":776,"o":13.625,"t":"2026-10-14T16:00:00Z","v":60984,"vw":13.650777},{"c":13.655,"h":13.655,"l":13.62,"n":782,"o":13.64,"t":"2026-10-14T16:15:00Z","v":95946,"vw":13.635093},{"c":13.635,"h":13.655,"l":13.605,"n":844,"o":13.65,"t":"2026-10-14T16:30:00Z","v":61414,"vw":13.632888},{"c":13.575,"h":13.66,"l":13.57,"n":795,"o":13.635,"t":"2026-10-14T16:45:00Z","v":56959,"vw":13.625987},{"c":13.61,"h":13.62,"l":13.57,"n":1051,"o":13.575,"t":"2026-10-14T17:00:00Z","v":92041,"vw":13.594055},{"c":13.6,"h":13.63,"l":13.59,"n":1014,"o":13.605,"t":"2026-10-14T17:15:00Z","v":88174,"vw":13.615313},{"c":13.535,"h":13.62,"l":13.535,"n":1297,"o":13.6,"t":"2026-10-14T17:30:00Z","v":193064,"vw":13.595118},{"c":13.63,"h":13.63,"l":13.53,"n":1278,"o":13.53,"t":"2026-10-14T17:45:00Z","v":124522,"vw":13.575508},{"c":13.6199,"h":13.66,"l":13.6,"n":1337,"o":13.625,"t":"2026-10-14T18:00:00Z","v":112684,"vw":13.626171},{"c":13.69,"h":13.695,"l":13.59,"n":1680,"o":13.62,"t":"2026-10-14T18:15:00Z","v":238749,"vw":13.650664},{"c":13.685,"h":13.705,"l":13.68,"n":1180,"o":13.685,"t":"2026-10-14T18:30:00Z","v":125817,"vw":13.690135},{"c":13.665,"h":13.71,"l":13.655,"n":1272,"o":13.685,"t":"2026-10-14T18:45:00Z","v":168323,"vw":13.676156},{"c":13.6,"h":13.67,"l":13.58,"n":1868,"o":13.66,"t":"2026-10-14T19:00:00Z","v":268111,"vw":13.637992},{"c":13.675,"h":13.7,"l":13.61,"n":1577,"o":13.61,"t":"2026-10-14T19:15:00Z","v":175533,"vw":13.664911},{"c":13.64,"h":13.69,"l":13.635,"n":1825,"o":13.675,"t":"2026-10-14T19:30:00Z","v":193613,"vw":13.659801},{"c":13.695,"h":13.72,"l":13.635,"n":4553,"o":13.64,"t":"2026-10-14T19:45:00Z","v":762772,"vw":13.687504},{"c":13.69,"h":13.69,"l":13.69,"n":43,"o":13.69,"t":"2026-10-14T20:00:00Z","v":813972,"vw":13.69},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-14T22:00:00Z","v":113,"vw":13.54},{"c":13.53,"h":13.55,"l":13.52,"n":8,"o":13.55,"t":"2026-10-14T23:30:00Z","v":1414,"vw":13.533367},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-15T11:15:00Z","v":400,"vw":13.62},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-15T12:15:00Z","v":100,"vw":13.75},{"c":13.64,"h":13.64,"l":13.5327,"n":3,"o":13.5327,"t":"2026-10-15T13:15:00Z","v":360,"vw":13.604233},{"c":13.945,"h":14.02,"l":13.64,"n":1817,"o":13.67,"t":"2026-10-15T13:30:00Z","v":209400,"vw":13.862643},{"c":14.15,"h":14.16,"l":13.93,"n":2922,"o":13.94,"t":"2026-10-15T13:45:00Z","v":296002,"vw":14.074958},{"c":14.365,"h":14.39,"l":14.11,"n":2860,"o":14.155,"t":"2026-10-15T14:00:00Z","v":300109,"vw":14.26429},{"c":14.305,"h":14.415,"l":14.21,"n":2132,"o":14.37,"t":"2026-10-15T14:15:00Z","v":227008,"vw":14.309954},{"c":14.295,"h":14.32,"l":14.225,"n":1528,"o":14.305,"t":"2026-10-15T14:30:00Z","v":130049,"vw":14.268912},{"c":14.428,"h":14.43,"l":14.23,"n":1525,"o":14.295,"t":"2026-10-15T14:45:00Z","v":128796,"vw":14.324439},{"c":14.475,"h":14.5,"l":14.41,"n":1340,"o":14.425,"t":"2026-10-15T15:00:00Z","v":105042,"vw":14.455987},{"c":14.48,"h":14.5,"l":14.425,"n":1311,"o":14.475,"t":"2026-10-15T15:15:00Z","v":113803,"vw":14.468389},{"c":14.48,"h":14.52,"l":14.46,"n":1384,"o":14.49,"t":"2026-10-15T15:30:00Z","v":159683,"vw":14.493369},{"c":14.425,"h":14.505,"l":14.415,"n":1189,"o":14.48,"t":"2026-10-15T15:45:00Z","v":88590,"vw":14.47276},{"c":14.385,"h":14.425,"l":14.35,"n":1493,"o":14.42,"t":"2026-10-15T16:00:00Z","v":229978,"vw":14.383879},{"c":14.4,"h":14.41,"l":14.38,"n":985,"o":14.3899,"t":"2026-10-15T16:15:00Z","v":83077,"vw":14.397472},{"c":14.42,"h":14.435,"l":14.36,"n":1307,"o":14.4,"t":"2026-10-15T16:30:00Z","v":137486,"vw":14.388226},{"c":14.4,"h":14.42,"l":14.365,"n":981,"o":14.415,"t":"2026-10-15T16:45:00Z","v":104915,"vw":14.392135},{"c":14.405,"h":14.415,"l":14.35,"n":1052,"o":14.4,"t":"2026-10-15T17:00:00Z","v":76779,"vw":14.38947},{"c":14.39,"h":14.41,"l":14.36,"n":818,"o":14.4,"t":"2026-10-15T17:15:00Z","v":60456,"vw":14.384421},{"c":14.395,"h":14.435,"l":14.395,"n":895,"o":14.4,"t":"2026-10-15T17:30:00Z","v":65604,"vw":14.411002},{"c":14.48,"h":14.48,"l":14.38,"n":973,"o":14.395,"t":"2026-10-15T17:45:00Z","v":75391,"vw":14.434252},{"c":14.385,"h":14.505,"l":14.385,"n":2160,"o":14.475,"t":"2026-10-15T18:00:00Z","v":353818,"vw":14.437084},{"c":14.295,"h":14.395,"l":14.295,"n":1187,"o":14.385,"t":"2026-10-15T18:15:00Z","v":115182,"vw":14.360044},{"c":14.265,"h":14.3,"l":14.25,"n":1208,"o":14.3,"t":"2026-10-15T18:30:00Z","v":136917,"vw":14.270388},{"c":14.27,"h":14.29,"l":14.24,"n":1496,"o":14.27,"t":"2026-10-15T18:45:00Z","v":256303,"vw":14.261059},{"c":14.24,"h":14.285,"l":14.235,"n":1147,"o":14.28,"t":"2026-10-15T19:00:00Z","v":113098,"vw":14.254814},{"c":14.22,"h":14.255,"l":14.21,"n":1200,"o":14.24,"t":"2026-10-15T19:15:00Z","v":125384,"vw":14.23523},{"c":14.235,"h":14.25,"l":14.2,"n":1671,"o":14.215,"t":"2026-10-15T19:30:00Z","v":197813,"vw":14.23164},{"c":14.25,"h":14.265,"l":14.17,"n":4505,"o":14.235,"t":"2026-10-15T19:45:00Z","v":772487,"vw":14.231092},{"c":14.27,"h":14.29,"l":14.25,"n":40,"o":14.25,"t":"2026-10-15T20:00:00Z","v":915568,"vw":14.250007},{"c":14.325,"h":14.58,"l":14.3,"n":1037,"o":14.39,"t":"2026-10-16T13:30:00Z","v":168875,"vw":14.437205},{"c":14.23,"h":14.345,"l":14.22,"n":1078,"o":14.31,"t":"2026-10-16T13:45:00Z","v":118830,"vw":14.275966},{"c":13.99,"h":14.22,"l":13.94,"n":1531,"o":14.22,"t":"2026-10-16T14:00:00Z","v":135989,"vw":14.0314},{"c":13.82,"h":14.025,"l":13.81,"n":959,"o":13.985,"t":"2026-10-16T14:15:00Z","v":82676,"vw":13.95107},{"c":13.965,"h":13.97,"l":13.74,"n":1118,"o":13.815,"t":"2026-10-16T14:30:00Z","v":117077,"vw":13.84448},{"c":13.885,"h":14.03,"l":13.88,"n":1137,"o":13.965,"t":"2026-10-16T14:45:00Z","v":99763,"vw":13.968431},{"c":13.85,"h":13.895,"l":13.78,"n":1250,"o":13.89,"t":"2026-10-16T15:00:00Z","v":107525,"vw":13.829207},{"c":13.795,"h":13.865,"l":13.785,"n":921,"o":13.85,"t":"2026-10-16T15:15:00Z","v":79692,"vw":13.824283},{"c":13.81,"h":13.815,"l":13.78,"n":741,"o":13.795,"t":"2026-10-16T15:30:00Z","v":58525,"vw":13.798508},{"c":13.705,"h":13.855,"l":13.67,"n":1287,"o":13.805,"t":"2026-10-16T15:45:00Z","v":138797,"vw":13.779109},{"c":13.78,"h":13.78,"l":13.655,"n":1038,"o":13.7,"t":"2026-10-16T16:00:00Z","v":106451,"vw":13.700859},{"c":13.775,"h":13.79,"l":13.745,"n":919,"o":13.78,"t":"2026-10-16T16:15:00Z","v":85222,"vw":13.764386},{"c":13.775,"h":13.775,"l":13.715,"n":719,"o":13.775,"t":"2026-10-16T16:30:00Z","v":64291,"vw":13.741664},{"c":13.76,"h":13.8,"l":13.73,"n":714,"o":13.775,"t":"2026-10-16T16:45:00Z","v":58695,"vw":13.755017},{"c":13.665,"h":13.765,"l":13.66,"n":822,"o":13.76,"t":"2026-10-16T17:00:00Z","v":61483,"vw":13.701835},{"c":13.685,"h":13.685,"l":13.63,"n":1058,"o":13.665,"t":"2026-10-16T17:15:00Z","v":111483,"vw":13.660721},{"c":13.69,"h":13.74,"l":13.685,"n":995,"o":13.69,"t":"2026-10-16T17:30:00Z","v":109741,"vw":13.707174},{"c":13.665,"h":13.695,"l":13.655,"n":730,"o":13.69,"t":"2026-10-16T17:45:00Z","v":53922,"vw":13.668222},{"c":13.69,"h":13.7,"l":13.625,"n":869,"o":13.665,"t":"2026-10-16T18:00:00Z","v":83303,"vw":13.662733},{"c":13.67,"h":13.695,"l":13.655,"n":789,"o":13.695,"t":"2026-10-16T18:15:00Z","v":56129,"vw":13.675221},{"c":13.65,"h":13.68,"l":13.64,"n":781,"o":13.665,"t":"2026-10-16T18:30:00Z","v":48345,"vw":13.658287},{"c":13.655,"h":13.67,"l":13.635,"n":1059,"o":13.65,"t":"2026-10-16T18:45:00Z","v":82190,"vw":13.648674},{"c":13.675,"h":13.6899,"l":13.62,"n":1078,"o":13.65,"t":"2026-10-16T19:00:00Z","v":86455,"vw":13.646755},{"c":13.705,"h":13.72,"l":13.665,"n":1246,"o":13.68,"t":"2026-10-16T19:15:00Z","v":93504,"vw":13.690977},{"c":13.675,"h":13.75,"l":13.66,"n":1435,"o":13.705,"t":"2026-10-16T19:30:00Z","v":131799,"vw":13.704081},{"c":13.745,"h":13.755,"l":13.66,"n":3734,"o":13.68,"t":"2026-10-16T19:45:00Z","v":447625,"vw":13.729514},{"c":13.74,"h":13.74,"l":13.74,"n":46,"o":13.74,"t":"2026-10-16T20:00:00Z","v":701019,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-16T20:30:00Z","v":6722,"vw":13.74},{"c":13.87,"h":13.87,"l":13.87,"n":13,"o":13.87,"t":"2026-10-19T08:00:00Z","v":924,"vw":13.87},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-19T13:15:00Z","v":156,"vw":13.74},{"c":13.71,"h":13.92,"l":13.61,"n":746,"o":13.72,"t":"2026-10-19T13:30:00Z","v":87957,"vw":13.776783},{"c":13.735,"h":13.79,"l":13.69,"n":518,"o":13.72,"t":"2026-10-19T13:45:00Z","v":35707,"vw":13.740508},{"c":13.84,"h":13.87,"l":13.725,"n":607,"o":13.73,"t":"2026-10-19T14:00:00Z","v":52582,"vw":13.787521},{"c":13.87,"h":13.88,"l":13.83,"n":719,"o":13.84,"t":"2026-10-19T14:15:00Z","v":44161,"vw":13.857022},{"c":13.925,"h":13.95,"l":13.855,"n":1478,"o":13.885,"t":"2026-10-19T14:30:00Z","v":153817,"vw":13.906534},{"c":13.94,"h":13.96,"l":13.905,"n":780,"o":13.925,"t":"2026-10-19T14:45:00Z","v":44801,"vw":13.927296},{"c":13.98,"h":13.985,"l":13.9,"n":895,"o":13.94,"t":"2026-10-19T15:00:00Z","v":79825,"vw":13.950435},{"c":13.96,"h":13.99,"l":13.94,"n":707,"o":13.975,"t":"2026-10-19T15:15:00Z","v":43699,"vw":13.966944},{"c":14.055,"h":14.06,"l":13.97,"n":979,"o":13.97,"t":"2026-10-19T15:30:00Z","v":119372,"vw":14.007222},{"c":14.045,"h":14.05,"l":14.02,"n":754,"o":14.05,"t":"2026-10-19T15:45:00Z","v":57361,"vw":14.035836},{"c":14.01,"h":14.045,"l":13.985,"n":673,"o":14.045,"t":"2026-10-19T16:00:00Z","v":31416,"vw":14.009109},{"c":14.015,"h":14.045,"l":14.01,"n":797,"o":14.015,"t":"2026-10-19T16:15:00Z","v":45339,"vw":14.02627},{"c":14.025,"h":14.025,"l":14.005,"n":546,"o":14.02,"t":"2026-10-19T16:30:00Z","v":47339,"vw":14.015891},{"c":14,"h":14.035,"l":14,"n":566,"o":14.03,"t":"2026-10-19T16:45:00Z","v":31300,"vw":14.020413},{"c":14.015,"h":14.08,"l":13.98,"n":1502,"o":14.01,"t":"2026-10-19T17:00:00Z","v":220895,"vw":14.024145},{"c":14.035,"h":14.04,"l":14.005,"n":857,"o":14.0199,"t":"2026-10-19T17:15:00Z","v":96070,"vw":14.01733},{"c":14.125,"h":14.13,"l":14,"n":1341,"o":14.04,"t":"2026-10-19T17:30:00Z","v":550360,"vw":14.024066},{"c":14.135,"h":14.14,"l":14.105,"n":605,"o":14.135,"t":"2026-10-19T17:45:00Z","v":50058,"vw":14.122348},{"c":14.115,"h":14.15,"l":14.11,"n":679,"o":14.135,"t":"2026-10-19T18:00:00Z","v":57349,"vw":14.131601},{"c":14.09,"h":14.12,"l":14.09,"n":720,"o":14.115,"t":"2026-10-19T18:15:00Z","v":81664,"vw":14.109699},{"c":14.155,"h":14.185,"l":14.085,"n":972,"o":14.0981,"t":"2026-10-19T18:30:00Z","v":112815,"vw":14.144555},{"c":14.145,"h":14.165,"l":14.135,"n":922,"o":14.155,"t":"2026-10-19T18:45:00Z","v":110927,"vw":14.151604},{"c":14.19,"h":14.19,"l":14.14,"n":1322,"o":14.145,"t":"2026-10-19T19:00:00Z","v":151867,"vw":14.167968},{"c":14.105,"h":14.19,"l":14.1,"n":1117,"o":14.19,"t":"2026-10-19T19:15:00Z","v":114724,"vw":14.154808},{"c":14.145,"h":14.145,"l":14.09,"n":1426,"o":14.105,"t":"2026-10-19T19:30:00Z","v":172081,"vw":14.11392},{"c":14.14,"h":14.16,"l":14.0916,"n":4293,"o":14.145,"t":"2026-10-19T19:45:00Z","v":548452,"vw":14.132498},{"c":14.13,"h":14.13,"l":14.13,"n":42,"o":14.13,"t":"2026-10-19T20:00:00Z","v":694802,"vw":14.13},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-19T20:15:00Z","v":130,"vw":14.16},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-19T20:30:00Z","v":100,"vw":14.1},{"c":14.0593,"h":14.0593,"l":14.0593,"n":1,"o":14.0593,"t":"2026-10-19T21:45:00Z","v":1000,"vw":14.0593},{"c":14.2,"h":14.21,"l":14.2,"n":16,"o":14.2,"t":"2026-10-20T10:15:00Z","v":9400,"vw":14.201424},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T11:00:00Z","v":100,"vw":14.2},{"c":14.29,"h":14.29,"l":14.29,"n":7,"o":14.29,"t":"2026-10-20T12:00:00Z","v":813,"vw":14.29},{"c":14.3,"h":14.31,"l":14.28,"n":8,"o":14.28,"t":"2026-10-20T12:15:00Z","v":2487,"vw":14.292445},{"c":14.368,"h":14.43,"l":14.29,"n":18,"o":14.29,"t":"2026-10-20T12:30:00Z","v":5700,"vw":14.380924},{"c":14.29,"h":14.29,"l":14.28,"n":3,"o":14.28,"t":"2026-10-20T12:45:00Z","v":664,"vw":14.285},{"c":14.43,"h":14.43,"l":14.39,"n":18,"o":14.42,"t":"2026-10-20T13:15:00Z","v":3179,"vw":14.411156},{"c":14.58,"h":14.59,"l":14.26,"n":2062,"o":14.26,"t":"2026-10-20T13:30:00Z","v":416238,"vw":14.42571},{"c":14.79,"h":14.84,"l":14.57,"n":2635,"o":14.6,"t":"2026-10-20T13:45:00Z","v":360714,"vw":14.7354},{"c":14.615,"h":14.81,"l":14.605,"n":1493,"o":14.78,"t":"2026-10-20T14:00:00Z","v":163349,"vw":14.729109},{"c":14.582,"h":14.645,"l":14.57,"n":1562,"o":14.615,"t":"2026-10-20T14:15:00Z","v":148914,"vw":14.608955},{"c":14.71,"h":14.765,"l":14.555,"n":2216,"o":14.59,"t":"2026-10-20T14:30:00Z","v":410369,"vw":14.671096},{"c":14.825,"h":14.83,"l":14.685,"n":2067,"o":14.71,"t":"2026-10-20T14:45:00Z","v":258433,"vw":14.751211},{"c":14.815,"h":14.84,"l":14.775,"n":1426,"o":14.825,"t":"2026-10-20T15:00:00Z","v":140090,"vw":14.810096},{"c":14.775,"h":14.84,"l":14.75,"n":1187,"o":14.82,"t":"2026-10-20T15:15:00Z","v":120279,"vw":14.796302},{"c":14.745,"h":14.775,"l":14.725,"n":892,"o":14.775,"t":"2026-10-20T15:30:00Z","v":87080,"vw":14.750851},{"c":14.765,"h":14.775,"l":14.725,"n":925,"o":14.745,"t":"2026-10-20T15:45:00Z","v":82045,"vw":14.749833},{"c":14.77,"h":14.7997,"l":14.74,"n":902,"o":14.765,"t":"2026-10-20T16:00:00Z","v":108014,"vw":14.777772},{"c":14.765,"h":14.775,"l":14.73,"n":715,"o":14.775,"t":"2026-10-20T16:15:00Z","v":57060,"vw":14.755169},{"c":14.775,"h":14.79,"l":14.75,"n":580,"o":14.7614,"t":"2026-10-20T16:30:00Z","v":46344,"vw":14.772849},{"c":14.795,"h":14.8,"l":14.755,"n":765,"o":14.775,"t":"2026-10-20T16:45:00Z","v":68104,"vw":14.774413},{"c":14.87,"h":14.895,"l":14.77,"n":1309,"o":14.795,"t":"2026-10-20T17:00:00Z","v":197499,"vw":14.841919},{"c":14.895,"h":14.91,"l":14.87,"n":738,"o":14.875,"t":"2026-10-20T17:15:00Z","v":105526,"vw":14.889835},{"c":14.9,"h":14.91,"l":14.885,"n":739,"o":14.8999,"t":"2026-10-20T17:30:00Z","v":53001,"vw":14.89478},{"c":14.855,"h":14.925,"l":14.855,"n":967,"o":14.91,"t":"2026-10-20T17:45:00Z","v":90487,"vw":14.895518},{"c":14.89,"h":14.9,"l":14.85,"n":923,"o":14.85,"t":"2026-10-20T18:00:00Z","v":122869,"vw":14.867113},{"c":14.91,"h":14.945,"l":14.89,"n":1183,"o":14.9,"t":"2026-10-20T18:15:00Z","v":131500,"vw":14.912122},{"c":14.865,"h":14.91,"l":14.855,"n":808,"o":14.905,"t":"2026-10-20T18:30:00Z","v":61345,"vw":14.884387},{"c":14.9099,"h":14.91,"l":14.865,"n":1340,"o":14.87,"t":"2026-10-20T18:45:00Z","v":135260,"vw":14.88742},{"c":14.955,"h":14.98,"l":14.905,"n":1215,"o":14.905,"t":"2026-10-20T19:00:00Z","v":145887,"vw":14.952381},{"c":14.955,"h":14.985,"l":14.94,"n":1441,"o":14.9561,"t":"2026-10-20T19:15:00Z","v":200344,"vw":14.964044},{"c":14.925,"h":14.985,"l":14.91,"n":1667,"o":14.955,"t":"2026-10-20T19:30:00Z","v":150234,"vw":14.948836},{"c":14.85,"h":14.93,"l":14.84,"n":3925,"o":14.93,"t":"2026-10-20T19:45:00Z","v":496379,"vw":14.869436},{"c":14.84,"h":14.85,"l":14.84,"n":51,"o":14.85,"t":"2026-10-20T20:00:00Z","v":507990,"vw":14.849989},{"c":14.56,"h":14.85,"l":14.56,"n":2,"o":14.85,"t":"2026-10-20T20:30:00Z","v":2565,"vw":14.73694},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T21:15:00Z","v":101,"vw":15},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-20T22:45:00Z","v":270,"vw":14.8},{"c":14.77,"h":15,"l":14.77,"n":9,"o":15,"t":"2026-10-20T23:00:00Z","v":1534,"vw":14.871161},{"c":14.78,"h":14.86,"l":14.78,"n":8,"o":14.86,"t":"2026-10-21T08:00:00Z","v":1678,"vw":14.827323},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-21T11:30:00Z","v":134,"vw":14.92},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-21T13:00:00Z","v":100,"vw":14.97},{"c":14.91,"h":15,"l":14.7,"n":1036,"o":14.84,"t":"2026-10-21T13:30:00Z","v":177388,"vw":14.902032},{"c":14.86,"h":14.95,"l":14.84,"n":1055,"o":14.905,"t":"2026-10-21T13:45:00Z","v":84848,"vw":14.897249},{"c":14.8901,"h":14.905,"l":14.815,"n":977,"o":14.84,"t":"2026-10-21T14:00:00Z","v":104065,"vw":14.861501},{"c":14.945,"h":14.9701,"l":14.87,"n":779,"o":14.89,"t":"2026-10-21T14:15:00Z","v":47357,"vw":14.925521},{"c":14.955,"h":14.99,"l":14.915,"n":873,"o":14.95,"t":"2026-10-21T14:30:00Z","v":63017,"vw":14.954453},{"c":14.99,"h":15.015,"l":14.943,"n":913,"o":14.96,"t":"2026-10-21T14:45:00Z","v":105195,"vw":14.985727},{"c":14.99,"h":14.995,"l":14.935,"n":957,"o":14.985,"t":"2026-10-21T15:00:00Z","v":98303,"vw":14.969493},{"c":15.015,"h":15.015,"l":14.955,"n":776,"o":14.99,"t":"2026-10-21T15:15:00Z","v":82104,"vw":14.982637},{"c":14.96,"h":15.02,"l":14.945,"n":933,"o":15.015,"t":"2026-10-21T15:30:00Z","v":153532,"vw":14.975566},{"c":14.975,"h":15,"l":14.955,"n":846,"o":14.955,"t":"2026-10-21T15:45:00Z","v":241996,"vw":14.985836},{"c":14.96,"h":14.975,"l":14.94,"n":478,"o":14.975,"t":"2026-10-21T16:00:00Z","v":41842,"vw":14.954135},{"c":14.945,"h":14.955,"l":14.92,"n":423,"o":14.95,"t":"2026-10-21T16:15:00Z","v":38793,"vw":14.934399},{"c":14.955,"h":14.975,"l":14.94,"n":766,"o":14.95,"t":"2026-10-21T16:30:00Z","v":72429,"vw":14.957829},{"c":14.985,"h":15.02,"l":14.955,"n":772,"o":14.955,"t":"2026-10-21T16:45:00Z","v":81166,"vw":14.992267},{"c":14.955,"h":14.985,"l":14.93,"n":644,"o":14.985,"t":"2026-10-21T17:00:00Z","v":66107,"vw":14.955022},{"c":14.92,"h":14.965,"l":14.91,"n":700,"o":14.955,"t":"2026-10-21T17:15:00Z","v":51864,"vw":14.941874},{"c":14.915,"h":14.92,"l":14.895,"n":562,"o":14.915,"t":"2026-10-21T17:30:00Z","v":52258,"vw":14.908085},{"c":14.89,"h":14.915,"l":14.88,"n":567,"o":14.915,"t":"2026-10-21T17:45:00Z","v":48837,"vw":14.893964},{"c":14.915,"h":14.915,"l":14.88,"n":565,"o":14.89,"t":"2026-10-21T18:00:00Z","v":48509,"vw":14.896682},{"c":14.91,"h":14.92,"l":14.9,"n":420,"o":14.915,"t":"2026-10-21T18:15:00Z","v":35106,"vw":14.908948},{"c":14.87,"h":14.92,"l":14.87,"n":586,"o":14.905,"t":"2026-10-21T18:30:00Z","v":63300,"vw":14.900671},{"c":14.825,"h":14.88,"l":14.825,"n":837,"o":14.87,"t":"2026-10-21T18:45:00Z","v":130118,"vw":14.854093},{"c":14.805,"h":14.825,"l":14.77,"n":934,"o":14.82,"t":"2026-10-21T19:00:00Z","v":101849,"vw":14.795906},{"c":14.785,"h":14.825,"l":14.78,"n":1106,"o":14.8,"t":"2026-10-21T19:15:00Z","v":169380,"vw":14.807422},{"c":14.82,"h":14.84,"l":14.78,"n":1260,"o":14.785,"t":"2026-10-21T19:30:00Z","v":119684,"vw":14.817137},{"c":14.82,"h":14.875,"l":14.82,"n":3094,"o":14.825,"t":"2026-10-21T19:45:00Z","v":499933,"vw":14.848214},{"c":14.825,"h":14.825,"l":14.82,"n":45,"o":14.825,"t":"2026-10-21T20:00:00Z","v":505063,"vw":14.824998},{"c":14.825,"h":14.825,"l":14.825,"n":1,"o":14.825,"t":"2026-10-21T20:30:00Z","v":2400,"vw":14.825},{"c":14.5,"h":14.76,"l":14.49,"n":21,"o":14.76,"t":"2026-10-22T08:00:00Z","v":3823,"vw":14.602669},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-22T08:30:00Z","v":200,"vw":14.51},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-22T09:15:00Z","v":100,"vw":14.69},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-22T11:00:00Z","v":100,"vw":14.6},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-22T11:30:00Z","v":102,"vw":14.74},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-22T11:45:00Z","v":401,"vw":14.74},{"c":14.78,"h":14.78,"l":14.76,"n":9,"o":14.76,"t":"2026-10-22T12:00:00Z","v":854,"vw":14.767014},{"c":15.045,"h":15.1,"l":14.83,"n":702,"o":14.85,"t":"2026-10-22T13:30:00Z","v":93545,"vw":14.93358},{"c":15.01,"h":15.04,"l":14.94,"n":827,"o":15.04,"t":"2026-10-22T13:45:00Z","v":69721,"vw":14.997789},{"c":14.94,"h":15.01,"l":14.895,"n":1073,"o":15.005,"t":"2026-10-22T14:00:00Z","v":70631,"vw":14.957678},{"c":14.86,"h":14.96,"l":14.845,"n":992,"o":14.9382,"t":"2026-10-22T14:15:00Z","v":69038,"vw":14.897225},{"c":14.91,"h":14.91,"l":14.81,"n":1195,"o":14.85,"t":"2026-10-22T14:30:00Z","v":76741,"vw":14.860037},{"c":15.13,"h":15.135,"l":14.905,"n":2104,"o":14.905,"t":"2026-10-22T14:45:00Z","v":169559,"vw":15.033753},{"c":15.19,"h":15.255,"l":15.12,"n":2345,"o":15.135,"t":"2026-10-22T15:00:00Z","v":269526,"vw":15.205163},{"c":15.305,"h":15.305,"l":15.19,"n":2092,"o":15.19,"t":"2026-10-22T15:15:00Z","v":283867,"vw":15.244846},{"c":15.355,"h":15.375,"l":15.265,"n":1679,"o":15.305,"t":"2026-10-22T15:30:00Z","v":173517,"vw":15.334177},{"c":15.415,"h":15.44,"l":15.355,"n":1374,"o":15.355,"t":"2026-10-22T15:45:00Z","v":113197,"vw":15.404309},{"c":15.355,"h":15.43,"l":15.355,"n":1253,"o":15.415,"t":"2026-10-22T16:00:00Z","v":95374,"vw":15.383187},{"c":15.42,"h":15.44,"l":15.35,"n":1462,"o":15.36,"t":"2026-10-22T16:15:00Z","v":217405,"vw":15.410801},{"c":15.295,"h":15.425,"l":15.28,"n":935,"o":15.42,"t":"2026-10-22T16:30:00Z","v":56818,"vw":15.346558},{"c":15.35,"h":15.35,"l":15.21,"n":1506,"o":15.295,"t":"2026-10-22T16:45:00Z","v":137926,"vw":15.262463},{"c":15.305,"h":15.35,"l":15.28,"n":1096,"o":15.345,"t":"2026-10-22T17:00:00Z","v":80483,"vw":15.312443},{"c":15.305,"h":15.345,"l":15.28,"n":1402,"o":15.305,"t":"2026-10-22T17:15:00Z","v":110792,"vw":15.30187},{"c":15.37,"h":15.37,"l":15.295,"n":1163,"o":15.3,"t":"2026-10-22T17:30:00Z","v":84289,"vw":15.325115},{"c":15.37,"h":15.38,"l":15.345,"n":855,"o":15.375,"t":"2026-10-22T17:45:00Z","v":52569,"vw":15.367936},{"c":15.37,"h":15.39,"l":15.325,"n":915,"o":15.375,"t":"2026-10-22T18:00:00Z","v":61437,"vw":15.360764},{"c":15.41,"h":15.4299,"l":15.36,"n":1040,"o":15.375,"t":"2026-10-22T18:15:00Z","v":93281,"vw":15.390005},{"c":15.36,"h":15.415,"l":15.36,"n":940,"o":15.41,"t":"2026-10-22T18:30:00Z","v":78483,"vw":15.37549},{"c":15.3499,"h":15.365,"l":15.305,"n":842,"o":15.365,"t":"2026-10-22T18:45:00Z","v":64867,"vw":15.330688},{"c":15.39,"h":15.41,"l":15.34,"n":1289,"o":15.355,"t":"2026-10-22T19:00:00Z","v":145531,"vw":15.372605},{"c":15.38,"h":15.41,"l":15.36,"n":1138,"o":15.39,"t":"2026-10-22T19:15:00Z","v":120349,"vw":15.391823},{"c":15.2897,"h":15.375,"l":15.27,"n":1126,"o":15.375,"t":"2026-10-22T19:30:00Z","v":157248,"vw":15.31192},{"c":15.335,"h":15.36,"l":15.27,"n":3290,"o":15.285,"t":"2026-10-22T19:45:00Z","v":464944,"vw":15.328102},{"c":15.32,"h":15.32,"l":15.32,"n":49,"o":15.32,"t":"2026-10-22T20:00:00Z","v":568434,"vw":15.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":24.204646156770487,"iv":1.1121970908063323,"gamma":0.03687019274843864,"theta":-0.014627770714328846,"vega":0.007578787997540756,"rho":0.0010373479854233756,"breakevenPct":59.29925689797966},{"delta":0.15,"premium":0.23403487702608927,"strike":20.798256148695536,"iv":0.8410531474249914,"gamma":0.07146845619592347,"theta":-0.013577100666523153,"vega":0.009784479960224125,"rho":0.0016022603950997737,"breakevenPct":37.28649494596361},{"delta":0.2,"premium":0.2755746270096603,"strike":18.721268649516986,"iv":0.6653899563513193,"gamma":0.10511552408262155,"theta":-0.013213687148561469,"vega":0.011872338927337397,"rho":0.002162681466788125,"breakevenPct":24.000282483855397},{"delta":0.25,"premium":0.36033472803347283,"strike":17.35634588563459,"iv":0.5689379358437936,"gamma":0.1253252161785216,"theta":-0.01343670850767085,"vega":0.013312608089260809,"rho":0.0026954222609231336,"breakevenPct":15.644129332036956},{"delta":0.3,"premium":0.5067782426778242,"strike":17.007670850767084,"iv":0.5855348675034868,"gamma":0.12635729428172943,"theta":-0.01449668061366806,"vega":0.013828647140864715,"rho":0.003188658192918905,"breakevenPct":14.324080244418472},{"delta":0.35,"premium":0.6532217573221757,"strike":16.65899581589958,"iv":0.6021317991631799,"gamma":0.12738937238493725,"theta":-0.01555665271966527,"vega":0.01434468619246862,"rho":0.003681894124914676,"breakevenPct":13.004031156799986},{"delta":0.4,"premium":0.7996652719665274,"strike":16.31032078103208,"iv":0.6187287308228732,"gamma":0.12842145048814504,"theta":-0.016616624825662483,"vega":0.014860725244072524,"rho":0.004175130056910448,"breakevenPct":11.6839820691815},{"delta":0.45,"premium":0.9461087866108788,"strike":15.961645746164574,"iv":0.6353256624825663,"gamma":0.12945352859135287,"theta":-0.017676596931659693,"vega":0.015376764295676429,"rho":0.00466836598890622,"breakevenPct":10.363932981563014},{"delta":0.5,"premium":1.0925523012552303,"strike":15.61297071129707,"iv":0.6519225941422595,"gamma":0.13048560669456066,"theta":-0.018736569037656903,"vega":0.015892803347280333,"rho":0.00516160192090199,"breakevenPct":9.04388389394453},{"delta":0.55,"premium":1.2389958158995817,"strike":15.264295676429567,"iv":0.6685195258019526,"gamma":0.13151768479776849,"theta":-0.019796541143654117,"vega":0.016408842398884238,"rho":0.005654837852897762,"breakevenPct":7.723834806326044},{"delta":0.6,"premium":1.4206387362637363,"strike":14.896119505494505,"iv":0.681137396978022,"gamma":0.12964065934065935,"theta":-0.02021356456043956,"vega":0.016463427197802197,"rho":0.0061217278243693544,"breakevenPct":6.506254841763988},{"delta":0.65,"premium":1.712534340659341,"strike":14.466861263736263,"iv":0.6812919299450549,"gamma":0.11865164835164835,"theta":-0.0186167239010989,"vega":0.015072630494505492,"rho":0.006506096150893314,"breakevenPct":5.609631882477841},{"delta":0.7,"premium":2.004429945054945,"strike":14.037603021978022,"iv":0.681446462912088,"gamma":0.10766263736263737,"theta":-0.01701988324175824,"vega":0.01368183379120879,"rho":0.006890464477417273,"breakevenPct":4.713008923191697},{"delta":0.75,"premium":2.2963255494505495,"strike":13.608344780219781,"iv":0.6816009958791209,"gamma":0.09667362637362636,"theta":-0.01542304258241758,"vega":0.012291037087912087,"rho":0.007274832803941232,"breakevenPct":3.816385963905551},{"delta":0.8,"premium":2.5882211538461544,"strike":13.179086538461538,"iv":0.6817555288461539,"gamma":0.08568461538461537,"theta":-0.01382620192307692,"vega":0.010900240384615383,"rho":0.007659201130465192,"breakevenPct":2.9197630046194045},{"delta":0.85,"premium":2.880116758241758,"strike":12.749828296703297,"iv":0.6819100618131868,"gamma":0.07469560439560441,"theta":-0.012229361263736263,"vega":0.009509443681318681,"rho":0.00804356945698915,"breakevenPct":2.0231400453332604}],"put":[{"delta":0.1,"premium":0.2283819224124675,"strike":10.33819224124675,"iv":1.2131167547376553,"gamma":0.04453116323670829,"theta":-0.012752686657675665,"vega":0.007298566141547586,"rho":-0.0014305746264810495,"breakevenPct":34.00907102588589},{"delta":0.15,"premium":0.2822562979189485,"strike":12.604052573932092,"iv":0.7448101861993429,"gamma":0.07105980284775465,"theta":-0.012320481927710843,"vega":0.009803833515881709,"rho":-0.0020997740032421613,"breakevenPct":19.570520391559118},{"delta":0.2,"premium":0.42373128879152977,"strike":13.060423512230741,"iv":0.7373987221613728,"gamma":0.08184841182913472,"theta":-0.013726104417670682,"vega":0.011136436655713764,"rho":-0.002829625196040918,"breakevenPct":17.515063815670946},{"delta":0.25,"premium":0.565206279664111,"strike":13.51679445052939,"iv":0.7299872581234027,"gamma":0.09263702081051478,"theta":-0.015131726907630521,"vega":0.01246903979554582,"rho":-0.0035594763888396747,"breakevenPct":15.459607239782773},{"delta":0.3,"premium":0.7066812705366922,"strike":13.97316538882804,"iv":0.7225757940854326,"gamma":0.10342562979189485,"theta":-0.01653734939759036,"vega":0.013801642935377875,"rho":-0.004289327581638431,"breakevenPct":13.404150663894603},{"delta":0.35,"premium":0.8481562614092734,"strike":14.429536327126689,"iv":0.7151643300474626,"gamma":0.11421423877327491,"theta":-0.0179429718875502,"vega":0.015134246075209929,"rho":-0.005019178774437187,"breakevenPct":11.34869408800643},{"delta":0.4,"premium":0.9896312522818547,"strike":14.885907265425338,"iv":0.7077528660094925,"gamma":0.125002847754655,"theta":-0.01934859437751004,"vega":0.016466849215041986,"rho":-0.005749029967235945,"breakevenPct":9.293237512118258},{"delta":0.45,"premium":1.2646721007780661,"strike":15.34735087069285,"iv":0.7172097443497591,"gamma":0.12453216005928122,"theta":-0.01967221193034457,"vega":0.016605483512412002,"rho":-0.006578887822846338,"breakevenPct":8.076509334759903},{"delta":0.5,"premium":1.584234901815487,"strike":15.810485364949981,"iv":0.7322894034827714,"gamma":0.12030837347165617,"theta":-0.019635161170804,"vega":0.01634612819562801,"rho":-0.007442081232727276,"breakevenPct":7.139357290244818},{"delta":0.55,"premium":1.9037977028529087,"strike":16.273619859207116,"iv":0.7473690626157836,"gamma":0.11608458688403112,"theta":-0.01959811041126343,"vega":0.016086772878844014,"rho":-0.008305274642608216,"breakevenPct":6.202205245729733},{"delta":0.6,"premium":2.2233605038903295,"strike":16.736754353464246,"iv":0.7624487217487959,"gamma":0.11186080029640608,"theta":-0.01956105965172286,"vega":0.015827417562060023,"rho":-0.009168468052489154,"breakevenPct":5.2650532012146485},{"delta":0.65,"premium":2.542923304927751,"strike":17.19988884772138,"iv":0.7775283808818081,"gamma":0.10763701370878102,"theta":-0.01952400889218229,"vega":0.01556806224527603,"rho":-0.010031661462370094,"breakevenPct":4.327901156699562},{"delta":0.7,"premium":3.027761836441893,"strike":17.815638450502153,"iv":0.8005189383070301,"gamma":0.10020329985652798,"theta":-0.01898235294117647,"vega":0.014882352941176472,"rho":-0.011024689816678425,"breakevenPct":3.473390247648447},{"delta":0.75,"premium":3.8168579626972736,"strike":18.712338593974174,"iv":0.8380727403156385,"gamma":0.08686040172166426,"theta":-0.01751176470588235,"vega":0.013411764705882352,"rho":-0.012256732500500828,"breakevenPct":2.7710141561559984},{"delta":0.8,"premium":4.605954088952655,"strike":19.6090387374462,"iv":0.8756265423242469,"gamma":0.07351750358680055,"theta":-0.016041176470588232,"vega":0.011941176470588233,"rho":-0.013488775184323228,"breakevenPct":2.0686380646635496},{"delta":0.85,"premium":7.66829978496072,"strike":22.732233813788,"iv":1.1512573998873996,"gamma":0.04678113726445628,"theta":-0.01735326109255134,"vega":0.010048022798234284,"rho":-0.016540168217271767,"breakevenPct":1.6714488979942541},{"delta":0.9,"premium":9.749029645921318,"strike":24.94577621906523,"iv":1.183335106113839,"gamma":0.03429744367989115,"theta":-0.012531230505795295,"vega":0.007575967934850233,"rho":-0.018803072178616136,"breakevenPct":0.8045262849614041}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":24.204646156770487,"iv":1.1121970908063323,"gamma":0.03687019274843864,"theta":-0.014627770714328846,"vega":0.007578787997540756,"rho":0.0010373479854233756,"breakevenPct":59.29925689797966},{"delta":0.15,"premium":0.23403487702608927,"strike":20.798256148695536,"iv":0.8410531474249914,"gamma":0.07146845619592347,"theta":-0.013577100666523153,"vega":0.009784479960224125,"rho":0.0016022603950997737,"breakevenPct":37.28649494596361},{"delta":0.2,"premium":0.2755746270096603,"strike":18.721268649516986,"iv":0.6653899563513193,"gamma":0.10511552408262155,"theta":-0.013213687148561469,"vega":0.011872338927337397,"rho":0.002162681466788125,"breakevenPct":24.000282483855397},{"delta":0.25,"premium":0.36033472803347283,"strike":17.35634588563459,"iv":0.5689379358437936,"gamma":0.1253252161785216,"theta":-0.01343670850767085,"vega":0.013312608089260809,"rho":0.0026954222609231336,"breakevenPct":15.644129332036956},{"delta":0.3,"premium":0.5067782426778242,"strike":17.007670850767084,"iv":0.5855348675034868,"gamma":0.12635729428172943,"theta":-0.01449668061366806,"vega":0.013828647140864715,"rho":0.003188658192918905,"breakevenPct":14.324080244418472},{"delta":0.35,"premium":0.6532217573221757,"strike":16.65899581589958,"iv":0.6021317991631799,"gamma":0.12738937238493725,"theta":-0.01555665271966527,"vega":0.01434468619246862,"rho":0.003681894124914676,"breakevenPct":13.004031156799986},{"delta":0.4,"premium":0.7996652719665274,"strike":16.31032078103208,"iv":0.6187287308228732,"gamma":0.12842145048814504,"theta":-0.016616624825662483,"vega":0.014860725244072524,"rho":0.004175130056910448,"breakevenPct":11.6839820691815},{"delta":0.45,"premium":0.9461087866108788,"strike":15.961645746164574,"iv":0.6353256624825663,"gamma":0.12945352859135287,"theta":-0.017676596931659693,"vega":0.015376764295676429,"rho":0.00466836598890622,"breakevenPct":10.363932981563014},{"delta":0.5,"premium":1.0925523012552303,"strike":15.61297071129707,"iv":0.6519225941422595,"gamma":0.13048560669456066,"theta":-0.018736569037656903,"vega":0.015892803347280333,"rho":0.00516160192090199,"breakevenPct":9.04388389394453},{"delta":0.55,"premium":1.2389958158995817,"strike":15.264295676429567,"iv":0.6685195258019526,"gamma":0.13151768479776849,"theta":-0.019796541143654117,"vega":0.016408842398884238,"rho":0.005654837852897762,"breakevenPct":7.723834806326044},{"delta":0.6,"premium":1.4206387362637363,"strike":14.896119505494505,"iv":0.681137396978022,"gamma":0.12964065934065935,"theta":-0.02021356456043956,"vega":0.016463427197802197,"rho":0.0061217278243693544,"breakevenPct":6.506254841763988},{"delta":0.65,"premium":1.712534340659341,"strike":14.466861263736263,"iv":0.6812919299450549,"gamma":0.11865164835164835,"theta":-0.0186167239010989,"vega":0.015072630494505492,"rho":0.006506096150893314,"breakevenPct":5.609631882477841},{"delta":0.7,"premium":2.004429945054945,"strike":14.037603021978022,"iv":0.681446462912088,"gamma":0.10766263736263737,"theta":-0.01701988324175824,"vega":0.01368183379120879,"rho":0.006890464477417273,"breakevenPct":4.713008923191697},{"delta":0.75,"premium":2.2963255494505495,"strike":13.608344780219781,"iv":0.6816009958791209,"gamma":0.09667362637362636,"theta":-0.01542304258241758,"vega":0.012291037087912087,"rho":0.007274832803941232,"breakevenPct":3.816385963905551},{"delta":0.8,"premium":2.5882211538461544,"strike":13.179086538461538,"iv":0.6817555288461539,"gamma":0.08568461538461537,"theta":-0.01382620192307692,"vega":0.010900240384615383,"rho":0.007659201130465192,"breakevenPct":2.9197630046194045},{"delta":0.85,"premium":2.880116758241758,"strike":12.749828296703297,"iv":0.6819100618131868,"gamma":0.07469560439560441,"theta":-0.012229361263736263,"vega":0.009509443681318681,"rho":0.00804356945698915,"breakevenPct":2.0231400453332604}],"put":[{"delta":0.1,"premium":0.2283819224124675,"strike":10.33819224124675,"iv":1.2131167547376553,"gamma":0.04453116323670829,"theta":-0.012752686657675665,"vega":0.007298566141547586,"rho":-0.0014305746264810495,"breakevenPct":34.00907102588589},{"delta":0.15,"premium":0.2822562979189485,"strike":12.604052573932092,"iv":0.7448101861993429,"gamma":0.07105980284775465,"theta":-0.012320481927710843,"vega":0.009803833515881709,"rho":-0.0020997740032421613,"breakevenPct":19.570520391559118},{"delta":0.2,"premium":0.42373128879152977,"strike":13.060423512230741,"iv":0.7373987221613728,"gamma":0.08184841182913472,"theta":-0.013726104417670682,"vega":0.011136436655713764,"rho":-0.002829625196040918,"breakevenPct":17.515063815670946},{"delta":0.25,"premium":0.565206279664111,"strike":13.51679445052939,"iv":0.7299872581234027,"gamma":0.09263702081051478,"theta":-0.015131726907630521,"vega":0.01246903979554582,"rho":-0.0035594763888396747,"breakevenPct":15.459607239782773},{"delta":0.3,"premium":0.7066812705366922,"strike":13.97316538882804,"iv":0.7225757940854326,"gamma":0.10342562979189485,"theta":-0.01653734939759036,"vega":0.013801642935377875,"rho":-0.004289327581638431,"breakevenPct":13.404150663894603},{"delta":0.35,"premium":0.8481562614092734,"strike":14.429536327126689,"iv":0.7151643300474626,"gamma":0.11421423877327491,"theta":-0.0179429718875502,"vega":0.015134246075209929,"rho":-0.005019178774437187,"breakevenPct":11.34869408800643},{"delta":0.4,"premium":0.9896312522818547,"strike":14.885907265425338,"iv":0.7077528660094925,"gamma":0.125002847754655,"theta":-0.01934859437751004,"vega":0.016466849215041986,"rho":-0.005749029967235945,"breakevenPct":9.293237512118258},{"delta":0.45,"premium":1.2646721007780661,"strike":15.34735087069285,"iv":0.7172097443497591,"gamma":0.12453216005928122,"theta":-0.01967221193034457,"vega":0.016605483512412002,"rho":-0.006578887822846338,"breakevenPct":8.076509334759903},{"delta":0.5,"premium":1.584234901815487,"strike":15.810485364949981,"iv":0.7322894034827714,"gamma":0.12030837347165617,"theta":-0.019635161170804,"vega":0.01634612819562801,"rho":-0.007442081232727276,"breakevenPct":7.139357290244818},{"delta":0.55,"premium":1.9037977028529087,"strike":16.273619859207116,"iv":0.7473690626157836,"gamma":0.11608458688403112,"theta":-0.01959811041126343,"vega":0.016086772878844014,"rho":-0.008305274642608216,"breakevenPct":6.202205245729733},{"delta":0.6,"premium":2.2233605038903295,"strike":16.736754353464246,"iv":0.7624487217487959,"gamma":0.11186080029640608,"theta":-0.01956105965172286,"vega":0.015827417562060023,"rho":-0.009168468052489154,"breakevenPct":5.2650532012146485},{"delta":0.65,"premium":2.542923304927751,"strike":17.19988884772138,"iv":0.7775283808818081,"gamma":0.10763701370878102,"theta":-0.01952400889218229,"vega":0.01556806224527603,"rho":-0.010031661462370094,"breakevenPct":4.327901156699562},{"delta":0.7,"premium":3.027761836441893,"strike":17.815638450502153,"iv":0.8005189383070301,"gamma":0.10020329985652798,"theta":-0.01898235294117647,"vega":0.014882352941176472,"rho":-0.011024689816678425,"breakevenPct":3.473390247648447},{"delta":0.75,"premium":3.8168579626972736,"strike":18.712338593974174,"iv":0.8380727403156385,"gamma":0.08686040172166426,"theta":-0.01751176470588235,"vega":0.013411764705882352,"rho":-0.012256732500500828,"breakevenPct":2.7710141561559984},{"delta":0.8,"premium":4.605954088952655,"strike":19.6090387374462,"iv":0.8756265423242469,"gamma":0.07351750358680055,"theta":-0.016041176470588232,"vega":0.011941176470588233,"rho":-0.013488775184323228,"breakevenPct":2.0686380646635496},{"delta":0.85,"premium":7.66829978496072,"strike":22.732233813788,"iv":1.1512573998873996,"gamma":0.04678113726445628,"theta":-0.01735326109255134,"vega":0.010048022798234284,"rho":-0.016540168217271767,"breakevenPct":1.6714488979942541},{"delta":0.9,"premium":9.749029645921318,"strike":24.94577621906523,"iv":1.183335106113839,"gamma":0.03429744367989115,"theta":-0.012531230505795295,"vega":0.007575967934850233,"rho":-0.018803072178616136,"breakevenPct":0.8045262849614041}]}},"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"}}