{"symbol":"HSAI","url":"https://intraalpha.com/companies/HSAI","capturedAt":"2026-10-23T02:01:32.911Z","state":"partial","quote":{"symbol":"HSAI","last_price":12.11,"prev_close":13.19,"regular_close":12.14,"change":-1.08,"change_pct":-8.188,"regular_change":-1.05,"regular_change_pct":-7.9606,"extended_change":-0.03,"extended_change_pct":-0.2471,"bid":12.11,"ask":12.36,"bid_size":300,"ask_size":500,"volume":3724204,"vwap":12.302953,"open":12,"high":12.65,"low":12,"close":12.14,"trade_count":37434,"last_trade_at":"2026-10-22T22:34:58.315345302Z","last_quote_at":"2026-10-22T23:55:33.987852691Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:30.830982052-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:05.862Z","bars":[{"c":13.18,"h":13.51,"l":13.1,"n":138,"o":13.3,"t":"2026-10-16T08:00:00Z","v":10674,"vw":13.281599},{"c":13.23,"h":13.23,"l":13.15,"n":5,"o":13.15,"t":"2026-10-16T08:35:00Z","v":603,"vw":13.176235},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-16T09:20:00Z","v":100,"vw":13.32},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-16T09:40:00Z","v":457,"vw":13.2},{"c":13.1948,"h":13.33,"l":13.1948,"n":7,"o":13.25,"t":"2026-10-16T11:00:00Z","v":772,"vw":13.278535},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T12:10:00Z","v":100,"vw":13.25},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-16T12:15:00Z","v":100,"vw":13.23},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-16T12:40:00Z","v":243,"vw":13.33},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T12:50:00Z","v":100,"vw":13.25},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-16T13:00:00Z","v":300,"vw":13.22},{"c":13.16,"h":13.33,"l":13.16,"n":106,"o":13.275,"t":"2026-10-16T13:20:00Z","v":17927,"vw":13.304865},{"c":13.12,"h":13.18,"l":13.05,"n":112,"o":13.12,"t":"2026-10-16T13:25:00Z","v":13489,"vw":13.098143},{"c":12.88,"h":13.11,"l":12.875,"n":535,"o":13.07,"t":"2026-10-16T13:30:00Z","v":110237,"vw":13.021416},{"c":12.95,"h":12.98,"l":12.89,"n":218,"o":12.89,"t":"2026-10-16T13:35:00Z","v":24283,"vw":12.93183},{"c":13.0395,"h":13.0395,"l":12.92,"n":378,"o":12.95,"t":"2026-10-16T13:40:00Z","v":24746,"vw":12.976074},{"c":13.02,"h":13.02,"l":12.95,"n":453,"o":13.015,"t":"2026-10-16T13:45:00Z","v":39532,"vw":12.993348},{"c":12.98,"h":13.0178,"l":12.97,"n":392,"o":13.015,"t":"2026-10-16T13:50:00Z","v":47360,"vw":12.991242},{"c":12.97,"h":12.995,"l":12.9201,"n":554,"o":12.984,"t":"2026-10-16T13:55:00Z","v":52378,"vw":12.951399},{"c":13.03,"h":13.03,"l":12.96,"n":383,"o":12.97,"t":"2026-10-16T14:00:00Z","v":36582,"vw":13.001855},{"c":13,"h":13.045,"l":13,"n":256,"o":13,"t":"2026-10-16T14:05:00Z","v":20575,"vw":13.026101},{"c":12.99,"h":13,"l":12.96,"n":202,"o":13,"t":"2026-10-16T14:10:00Z","v":29748,"vw":12.99443},{"c":12.9595,"h":13.0079,"l":12.95,"n":189,"o":13,"t":"2026-10-16T14:15:00Z","v":13911,"vw":12.979503},{"c":12.97,"h":12.975,"l":12.94,"n":98,"o":12.9502,"t":"2026-10-16T14:20:00Z","v":3791,"vw":12.959236},{"c":12.961,"h":12.97,"l":12.95,"n":107,"o":12.9601,"t":"2026-10-16T14:25:00Z","v":6366,"vw":12.95816},{"c":13.005,"h":13.005,"l":12.955,"n":138,"o":12.955,"t":"2026-10-16T14:30:00Z","v":7901,"vw":12.976449},{"c":13,"h":13.01,"l":12.99,"n":115,"o":13.005,"t":"2026-10-16T14:35:00Z","v":9362,"vw":13.001857},{"c":12.97,"h":13,"l":12.97,"n":90,"o":13,"t":"2026-10-16T14:40:00Z","v":4900,"vw":12.980145},{"c":12.9441,"h":12.97,"l":12.9441,"n":87,"o":12.97,"t":"2026-10-16T14:45:00Z","v":4332,"vw":12.958531},{"c":12.94,"h":12.985,"l":12.935,"n":191,"o":12.9695,"t":"2026-10-16T14:50:00Z","v":15494,"vw":12.966062},{"c":12.9514,"h":12.9632,"l":12.94,"n":73,"o":12.95,"t":"2026-10-16T14:55:00Z","v":4178,"vw":12.950104},{"c":12.91,"h":12.9443,"l":12.9,"n":109,"o":12.94,"t":"2026-10-16T15:00:00Z","v":5973,"vw":12.925118},{"c":12.83,"h":12.91,"l":12.83,"n":276,"o":12.91,"t":"2026-10-16T15:05:00Z","v":22952,"vw":12.865091},{"c":12.84,"h":12.84,"l":12.81,"n":60,"o":12.82,"t":"2026-10-16T15:10:00Z","v":2565,"vw":12.82125},{"c":12.84,"h":12.865,"l":12.84,"n":105,"o":12.85,"t":"2026-10-16T15:15:00Z","v":6974,"vw":12.849827},{"c":12.78,"h":12.845,"l":12.78,"n":222,"o":12.845,"t":"2026-10-16T15:20:00Z","v":37376,"vw":12.800546},{"c":12.81,"h":12.82,"l":12.785,"n":281,"o":12.785,"t":"2026-10-16T15:25:00Z","v":18406,"vw":12.79885},{"c":12.83,"h":12.84,"l":12.82,"n":126,"o":12.82,"t":"2026-10-16T15:30:00Z","v":8599,"vw":12.83028},{"c":12.83,"h":12.83,"l":12.81,"n":175,"o":12.83,"t":"2026-10-16T15:35:00Z","v":9676,"vw":12.82436},{"c":12.835,"h":12.8399,"l":12.8314,"n":51,"o":12.8341,"t":"2026-10-16T15:40:00Z","v":3551,"vw":12.836174},{"c":12.84,"h":12.8595,"l":12.83,"n":226,"o":12.8305,"t":"2026-10-16T15:45:00Z","v":10698,"vw":12.841867},{"c":12.7795,"h":12.83,"l":12.775,"n":258,"o":12.83,"t":"2026-10-16T15:50:00Z","v":38877,"vw":12.787776},{"c":12.78,"h":12.805,"l":12.775,"n":223,"o":12.778,"t":"2026-10-16T15:55:00Z","v":14513,"vw":12.788964},{"c":12.78,"h":12.78,"l":12.76,"n":146,"o":12.78,"t":"2026-10-16T16:00:00Z","v":7902,"vw":12.772582},{"c":12.785,"h":12.795,"l":12.77,"n":114,"o":12.77,"t":"2026-10-16T16:05:00Z","v":10432,"vw":12.789032},{"c":12.74,"h":12.8041,"l":12.72,"n":615,"o":12.785,"t":"2026-10-16T16:10:00Z","v":57761,"vw":12.743382},{"c":12.72,"h":12.76,"l":12.68,"n":875,"o":12.74,"t":"2026-10-16T16:15:00Z","v":88010,"vw":12.718656},{"c":12.735,"h":12.755,"l":12.725,"n":292,"o":12.725,"t":"2026-10-16T16:20:00Z","v":15403,"vw":12.737457},{"c":12.681,"h":12.73,"l":12.68,"n":137,"o":12.73,"t":"2026-10-16T16:25:00Z","v":7237,"vw":12.705962},{"c":12.67,"h":12.68,"l":12.66,"n":155,"o":12.68,"t":"2026-10-16T16:30:00Z","v":12439,"vw":12.671216},{"c":12.69,"h":12.7,"l":12.655,"n":148,"o":12.66,"t":"2026-10-16T16:35:00Z","v":7918,"vw":12.68047},{"c":12.69,"h":12.7,"l":12.68,"n":75,"o":12.69,"t":"2026-10-16T16:40:00Z","v":4283,"vw":12.69017},{"c":12.67,"h":12.73,"l":12.65,"n":432,"o":12.71,"t":"2026-10-16T16:45:00Z","v":37315,"vw":12.692587},{"c":12.66,"h":12.6799,"l":12.66,"n":115,"o":12.67,"t":"2026-10-16T16:50:00Z","v":4922,"vw":12.666172},{"c":12.63,"h":12.65,"l":12.62,"n":119,"o":12.65,"t":"2026-10-16T16:55:00Z","v":9120,"vw":12.639132},{"c":12.57,"h":12.645,"l":12.565,"n":206,"o":12.64,"t":"2026-10-16T17:00:00Z","v":24707,"vw":12.602054},{"c":12.5702,"h":12.58,"l":12.555,"n":197,"o":12.57,"t":"2026-10-16T17:05:00Z","v":10667,"vw":12.570708},{"c":12.585,"h":12.61,"l":12.56,"n":98,"o":12.58,"t":"2026-10-16T17:10:00Z","v":20281,"vw":12.601991},{"c":12.56,"h":12.575,"l":12.55,"n":180,"o":12.57,"t":"2026-10-16T17:15:00Z","v":8444,"vw":12.564183},{"c":12.59,"h":12.59,"l":12.55,"n":140,"o":12.56,"t":"2026-10-16T17:20:00Z","v":10071,"vw":12.569568},{"c":12.61,"h":12.626,"l":12.58,"n":172,"o":12.6,"t":"2026-10-16T17:25:00Z","v":9727,"vw":12.598451},{"c":12.62,"h":12.63,"l":12.605,"n":185,"o":12.605,"t":"2026-10-16T17:30:00Z","v":12703,"vw":12.618987},{"c":12.63,"h":12.65,"l":12.605,"n":144,"o":12.625,"t":"2026-10-16T17:35:00Z","v":26574,"vw":12.629819},{"c":12.67,"h":12.69,"l":12.62,"n":164,"o":12.62,"t":"2026-10-16T17:40:00Z","v":12589,"vw":12.657177},{"c":12.63,"h":12.67,"l":12.615,"n":136,"o":12.67,"t":"2026-10-16T17:45:00Z","v":9386,"vw":12.635638},{"c":12.6,"h":12.63,"l":12.6,"n":75,"o":12.62,"t":"2026-10-16T17:50:00Z","v":4107,"vw":12.6136},{"c":12.605,"h":12.605,"l":12.595,"n":118,"o":12.605,"t":"2026-10-16T17:55:00Z","v":6144,"vw":12.600302},{"c":12.54,"h":12.59,"l":12.53,"n":212,"o":12.59,"t":"2026-10-16T18:00:00Z","v":15613,"vw":12.55794},{"c":12.51,"h":12.5437,"l":12.5,"n":312,"o":12.54,"t":"2026-10-16T18:05:00Z","v":20365,"vw":12.511374},{"c":12.49,"h":12.5278,"l":12.49,"n":208,"o":12.51,"t":"2026-10-16T18:10:00Z","v":15980,"vw":12.504763},{"c":12.48,"h":12.5199,"l":12.48,"n":188,"o":12.49,"t":"2026-10-16T18:15:00Z","v":12864,"vw":12.492992},{"c":12.485,"h":12.485,"l":12.455,"n":245,"o":12.48,"t":"2026-10-16T18:20:00Z","v":18380,"vw":12.467603},{"c":12.49,"h":12.49,"l":12.455,"n":211,"o":12.49,"t":"2026-10-16T18:25:00Z","v":15019,"vw":12.470639},{"c":12.49,"h":12.49,"l":12.47,"n":103,"o":12.48,"t":"2026-10-16T18:30:00Z","v":3944,"vw":12.481099},{"c":12.51,"h":12.51,"l":12.46,"n":257,"o":12.5,"t":"2026-10-16T18:35:00Z","v":22389,"vw":12.47701},{"c":12.5,"h":12.51,"l":12.49,"n":154,"o":12.5,"t":"2026-10-16T18:40:00Z","v":6958,"vw":12.49786},{"c":12.46,"h":12.51,"l":12.45,"n":168,"o":12.5,"t":"2026-10-16T18:45:00Z","v":8962,"vw":12.476739},{"c":12.44,"h":12.47,"l":12.44,"n":201,"o":12.47,"t":"2026-10-16T18:50:00Z","v":18412,"vw":12.454022},{"c":12.445,"h":12.45,"l":12.43,"n":169,"o":12.435,"t":"2026-10-16T18:55:00Z","v":8241,"vw":12.440291},{"c":12.415,"h":12.45,"l":12.415,"n":139,"o":12.445,"t":"2026-10-16T19:00:00Z","v":8495,"vw":12.428043},{"c":12.37,"h":12.42,"l":12.36,"n":379,"o":12.42,"t":"2026-10-16T19:05:00Z","v":40724,"vw":12.388833},{"c":12.435,"h":12.435,"l":12.37,"n":189,"o":12.37,"t":"2026-10-16T19:10:00Z","v":13279,"vw":12.411238},{"c":12.405,"h":12.45,"l":12.395,"n":131,"o":12.45,"t":"2026-10-16T19:15:00Z","v":7644,"vw":12.415986},{"c":12.44,"h":12.45,"l":12.42,"n":141,"o":12.425,"t":"2026-10-16T19:20:00Z","v":14337,"vw":12.441592},{"c":12.43,"h":12.45,"l":12.405,"n":164,"o":12.44,"t":"2026-10-16T19:25:00Z","v":11048,"vw":12.423644},{"c":12.38,"h":12.44,"l":12.38,"n":199,"o":12.43,"t":"2026-10-16T19:30:00Z","v":20084,"vw":12.405954},{"c":12.415,"h":12.42,"l":12.375,"n":364,"o":12.38,"t":"2026-10-16T19:35:00Z","v":27733,"vw":12.400436},{"c":12.4,"h":12.445,"l":12.385,"n":540,"o":12.42,"t":"2026-10-16T19:40:00Z","v":54104,"vw":12.423663},{"c":12.4,"h":12.41,"l":12.365,"n":351,"o":12.4,"t":"2026-10-16T19:45:00Z","v":27197,"vw":12.384456},{"c":12.42,"h":12.435,"l":12.4,"n":357,"o":12.4,"t":"2026-10-16T19:50:00Z","v":26152,"vw":12.419007},{"c":12.42,"h":12.44,"l":12.4,"n":1638,"o":12.41,"t":"2026-10-16T19:55:00Z","v":238318,"vw":12.422816},{"c":12.68,"h":12.68,"l":12.42,"n":16,"o":12.42,"t":"2026-10-16T20:00:00Z","v":112212,"vw":12.420756},{"c":12.68,"h":12.68,"l":12.51,"n":12,"o":12.51,"t":"2026-10-16T20:05:00Z","v":637,"vw":12.651667},{"c":12.401,"h":12.401,"l":12.401,"n":2,"o":12.401,"t":"2026-10-16T20:20:00Z","v":300,"vw":12.401},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-16T20:55:00Z","v":300,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-16T21:00:00Z","v":200,"vw":12.4},{"c":12.5,"h":12.5,"l":12.49,"n":2,"o":12.49,"t":"2026-10-16T22:10:00Z","v":1103,"vw":12.493989},{"c":12.4242,"h":12.4242,"l":12.4242,"n":1,"o":12.4242,"t":"2026-10-16T22:25:00Z","v":154,"vw":12.4242},{"c":12.45,"h":12.46,"l":12.45,"n":5,"o":12.46,"t":"2026-10-16T23:30:00Z","v":420,"vw":12.454987},{"c":12.69,"h":12.78,"l":12.51,"n":13,"o":12.78,"t":"2026-10-19T08:00:00Z","v":739,"vw":12.684545},{"c":12.7571,"h":12.7684,"l":12.7571,"n":4,"o":12.7684,"t":"2026-10-19T08:20:00Z","v":900,"vw":12.760825},{"c":12.7481,"h":12.7481,"l":12.7481,"n":1,"o":12.7481,"t":"2026-10-19T08:30:00Z","v":2000,"vw":12.7481},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T08:35:00Z","v":2000,"vw":12.75},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-19T08:40:00Z","v":200,"vw":12.69},{"c":12.69,"h":12.69,"l":12.69,"n":17,"o":12.69,"t":"2026-10-19T08:45:00Z","v":400,"vw":12.69},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T08:50:00Z","v":2000,"vw":12.75},{"c":12.71,"h":12.75,"l":12.71,"n":2,"o":12.75,"t":"2026-10-19T09:05:00Z","v":2150,"vw":12.747209},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-19T09:15:00Z","v":2000,"vw":12.73},{"c":12.71,"h":12.72,"l":12.71,"n":3,"o":12.72,"t":"2026-10-19T09:20:00Z","v":2100,"vw":12.719524},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-19T09:45:00Z","v":246,"vw":12.72},{"c":12.71,"h":12.72,"l":12.71,"n":6,"o":12.72,"t":"2026-10-19T10:05:00Z","v":5807,"vw":12.716501},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-19T10:10:00Z","v":160,"vw":12.71},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-19T10:15:00Z","v":9635,"vw":12.72},{"c":12.73,"h":12.73,"l":12.72,"n":6,"o":12.7294,"t":"2026-10-19T10:30:00Z","v":5200,"vw":12.728377},{"c":12.7831,"h":12.7831,"l":12.77,"n":8,"o":12.77,"t":"2026-10-19T10:35:00Z","v":2213,"vw":12.777434},{"c":12.8,"h":12.83,"l":12.7,"n":226,"o":12.7888,"t":"2026-10-19T10:45:00Z","v":9848,"vw":12.78277},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-19T11:00:00Z","v":100,"vw":12.77},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T11:05:00Z","v":300,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T11:10:00Z","v":160,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-19T12:00:00Z","v":327,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T12:05:00Z","v":100,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-19T12:10:00Z","v":111,"vw":12.75},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-10-19T12:15:00Z","v":1955,"vw":12.74},{"c":12.74,"h":12.74,"l":12.73,"n":3,"o":12.73,"t":"2026-10-19T12:30:00Z","v":256,"vw":12.735},{"c":12.7699,"h":12.77,"l":12.7699,"n":9,"o":12.77,"t":"2026-10-19T12:55:00Z","v":1436,"vw":12.769909},{"c":12.83,"h":12.83,"l":12.82,"n":8,"o":12.82,"t":"2026-10-19T13:00:00Z","v":3856,"vw":12.829399},{"c":12.89,"h":12.89,"l":12.82,"n":9,"o":12.82,"t":"2026-10-19T13:05:00Z","v":3948,"vw":12.827302},{"c":12.8838,"h":12.89,"l":12.8838,"n":3,"o":12.89,"t":"2026-10-19T13:10:00Z","v":6155,"vw":12.889898},{"c":12.87,"h":12.881,"l":12.87,"n":5,"o":12.881,"t":"2026-10-19T13:15:00Z","v":3100,"vw":12.870355},{"c":12.9299,"h":12.9299,"l":12.89,"n":5,"o":12.89,"t":"2026-10-19T13:20:00Z","v":2311,"vw":12.926273},{"c":13,"h":13.01,"l":12.88,"n":29,"o":12.89,"t":"2026-10-19T13:25:00Z","v":3933,"vw":12.97298},{"c":12.97,"h":13.05,"l":12.67,"n":653,"o":13.01,"t":"2026-10-19T13:30:00Z","v":252544,"vw":12.815738},{"c":12.99,"h":13.11,"l":12.97,"n":665,"o":12.97,"t":"2026-10-19T13:35:00Z","v":82581,"vw":13.028599},{"c":13.07,"h":13.11,"l":12.96,"n":456,"o":13,"t":"2026-10-19T13:40:00Z","v":108872,"vw":13.045756},{"c":13.19,"h":13.21,"l":13.05,"n":401,"o":13.07,"t":"2026-10-19T13:45:00Z","v":88846,"vw":13.104475},{"c":13.145,"h":13.25,"l":13.145,"n":478,"o":13.1999,"t":"2026-10-19T13:50:00Z","v":46938,"vw":13.205786},{"c":13.09,"h":13.16,"l":12.935,"n":796,"o":13.14,"t":"2026-10-19T13:55:00Z","v":91311,"vw":13.039161},{"c":13,"h":13.11,"l":12.98,"n":438,"o":13.095,"t":"2026-10-19T14:00:00Z","v":41444,"vw":13.027563},{"c":12.955,"h":12.99,"l":12.93,"n":383,"o":12.97,"t":"2026-10-19T14:05:00Z","v":38581,"vw":12.953064},{"c":13.029,"h":13.029,"l":12.94,"n":267,"o":12.96,"t":"2026-10-19T14:10:00Z","v":20611,"vw":12.969229},{"c":13.0641,"h":13.075,"l":13.0223,"n":437,"o":13.05,"t":"2026-10-19T14:15:00Z","v":27352,"vw":13.053451},{"c":13.0699,"h":13.08,"l":13.03,"n":189,"o":13.055,"t":"2026-10-19T14:20:00Z","v":13799,"vw":13.0569},{"c":13.0174,"h":13.065,"l":13.005,"n":162,"o":13.065,"t":"2026-10-19T14:25:00Z","v":13195,"vw":13.026231},{"c":12.98,"h":13.03,"l":12.96,"n":302,"o":13.02,"t":"2026-10-19T14:30:00Z","v":22270,"vw":12.993765},{"c":12.96,"h":13.015,"l":12.955,"n":221,"o":12.9995,"t":"2026-10-19T14:35:00Z","v":16147,"vw":12.984021},{"c":12.9895,"h":13.02,"l":12.97,"n":167,"o":12.97,"t":"2026-10-19T14:40:00Z","v":11522,"vw":12.992599},{"c":13,"h":13.03,"l":12.98,"n":335,"o":12.98,"t":"2026-10-19T14:45:00Z","v":17287,"vw":13.005219},{"c":13.055,"h":13.055,"l":13,"n":351,"o":13.01,"t":"2026-10-19T14:50:00Z","v":28186,"vw":13.020737},{"c":13.085,"h":13.11,"l":13.058,"n":242,"o":13.058,"t":"2026-10-19T14:55:00Z","v":22120,"vw":13.087468},{"c":13.14,"h":13.17,"l":13.07,"n":361,"o":13.08,"t":"2026-10-19T15:00:00Z","v":32712,"vw":13.136054},{"c":13.2,"h":13.2,"l":13.14,"n":343,"o":13.145,"t":"2026-10-19T15:05:00Z","v":35582,"vw":13.173977},{"c":13.245,"h":13.278,"l":13.19,"n":325,"o":13.2,"t":"2026-10-19T15:10:00Z","v":30585,"vw":13.235667},{"c":13.27,"h":13.29,"l":13.235,"n":547,"o":13.258,"t":"2026-10-19T15:15:00Z","v":47705,"vw":13.26399},{"c":13.27,"h":13.3,"l":13.27,"n":298,"o":13.28,"t":"2026-10-19T15:20:00Z","v":19141,"vw":13.287873},{"c":13.295,"h":13.31,"l":13.275,"n":267,"o":13.275,"t":"2026-10-19T15:25:00Z","v":18170,"vw":13.29552},{"c":13.31,"h":13.34,"l":13.3,"n":443,"o":13.3,"t":"2026-10-19T15:30:00Z","v":26978,"vw":13.319635},{"c":13.285,"h":13.33,"l":13.285,"n":366,"o":13.31,"t":"2026-10-19T15:35:00Z","v":24942,"vw":13.306724},{"c":13.3,"h":13.31,"l":13.28,"n":199,"o":13.2882,"t":"2026-10-19T15:40:00Z","v":19120,"vw":13.293745},{"c":13.25,"h":13.29,"l":13.25,"n":288,"o":13.29,"t":"2026-10-19T15:45:00Z","v":54062,"vw":13.265916},{"c":13.23,"h":13.27,"l":13.23,"n":215,"o":13.235,"t":"2026-10-19T15:50:00Z","v":17203,"vw":13.251997},{"c":13.205,"h":13.25,"l":13.2,"n":261,"o":13.23,"t":"2026-10-19T15:55:00Z","v":13909,"vw":13.229172},{"c":13.11,"h":13.2,"l":13.11,"n":328,"o":13.2,"t":"2026-10-19T16:00:00Z","v":26230,"vw":13.148626},{"c":13.105,"h":13.12,"l":13.09,"n":186,"o":13.1,"t":"2026-10-19T16:05:00Z","v":14687,"vw":13.106169},{"c":13.07,"h":13.12,"l":13.055,"n":353,"o":13.105,"t":"2026-10-19T16:10:00Z","v":29564,"vw":13.08885},{"c":13.04,"h":13.07,"l":13.03,"n":262,"o":13.06,"t":"2026-10-19T16:15:00Z","v":22543,"vw":13.048659},{"c":13.07,"h":13.09,"l":13.035,"n":384,"o":13.045,"t":"2026-10-19T16:20:00Z","v":34653,"vw":13.058362},{"c":13.025,"h":13.08,"l":13.025,"n":240,"o":13.07,"t":"2026-10-19T16:25:00Z","v":18364,"vw":13.048373},{"c":13,"h":13.04,"l":12.98,"n":312,"o":13.03,"t":"2026-10-19T16:30:00Z","v":29566,"vw":13.004241},{"c":13,"h":13.01,"l":12.98,"n":238,"o":13,"t":"2026-10-19T16:35:00Z","v":19143,"vw":12.996904},{"c":13.04,"h":13.04,"l":12.995,"n":315,"o":12.995,"t":"2026-10-19T16:40:00Z","v":33072,"vw":13.024666},{"c":12.995,"h":13.02,"l":12.995,"n":197,"o":13.02,"t":"2026-10-19T16:45:00Z","v":14859,"vw":13.003734},{"c":13.005,"h":13.01,"l":12.985,"n":351,"o":12.995,"t":"2026-10-19T16:50:00Z","v":23620,"vw":12.99609},{"c":12.98,"h":13.02,"l":12.975,"n":236,"o":13.005,"t":"2026-10-19T16:55:00Z","v":16440,"vw":12.995588},{"c":12.98,"h":12.99,"l":12.965,"n":249,"o":12.98,"t":"2026-10-19T17:00:00Z","v":14358,"vw":12.976569},{"c":12.96,"h":12.99,"l":12.94,"n":370,"o":12.98,"t":"2026-10-19T17:05:00Z","v":25132,"vw":12.961634},{"c":12.94,"h":12.96,"l":12.92,"n":277,"o":12.95,"t":"2026-10-19T17:10:00Z","v":22444,"vw":12.935539},{"c":12.955,"h":12.97,"l":12.94,"n":322,"o":12.94,"t":"2026-10-19T17:15:00Z","v":22372,"vw":12.958146},{"c":12.95,"h":12.96,"l":12.945,"n":176,"o":12.95,"t":"2026-10-19T17:20:00Z","v":19648,"vw":12.947906},{"c":12.94,"h":12.96,"l":12.935,"n":202,"o":12.95,"t":"2026-10-19T17:25:00Z","v":17773,"vw":12.946891},{"c":12.935,"h":12.95,"l":12.935,"n":249,"o":12.94,"t":"2026-10-19T17:30:00Z","v":20430,"vw":12.942342},{"c":12.94,"h":12.96,"l":12.935,"n":150,"o":12.9395,"t":"2026-10-19T17:35:00Z","v":11510,"vw":12.943414},{"c":12.94,"h":12.98,"l":12.935,"n":247,"o":12.94,"t":"2026-10-19T17:40:00Z","v":18238,"vw":12.955689},{"c":12.895,"h":12.94,"l":12.895,"n":388,"o":12.94,"t":"2026-10-19T17:45:00Z","v":33068,"vw":12.912125},{"c":12.89,"h":12.91,"l":12.885,"n":243,"o":12.9,"t":"2026-10-19T17:50:00Z","v":17853,"vw":12.898373},{"c":12.92,"h":12.93,"l":12.895,"n":251,"o":12.895,"t":"2026-10-19T17:55:00Z","v":18054,"vw":12.911081},{"c":12.92,"h":12.98,"l":12.905,"n":424,"o":12.92,"t":"2026-10-19T18:00:00Z","v":46160,"vw":12.940396},{"c":12.94,"h":12.95,"l":12.92,"n":287,"o":12.925,"t":"2026-10-19T18:05:00Z","v":23400,"vw":12.93377},{"c":12.935,"h":12.95,"l":12.925,"n":252,"o":12.94,"t":"2026-10-19T18:10:00Z","v":20038,"vw":12.933641},{"c":12.93,"h":12.95,"l":12.915,"n":302,"o":12.935,"t":"2026-10-19T18:15:00Z","v":25054,"vw":12.93138},{"c":12.915,"h":12.94,"l":12.91,"n":143,"o":12.93,"t":"2026-10-19T18:20:00Z","v":13533,"vw":12.926245},{"c":12.9,"h":12.92,"l":12.88,"n":243,"o":12.915,"t":"2026-10-19T18:25:00Z","v":18365,"vw":12.901762},{"c":12.89,"h":12.91,"l":12.89,"n":209,"o":12.895,"t":"2026-10-19T18:30:00Z","v":14910,"vw":12.89773},{"c":12.9,"h":12.91,"l":12.885,"n":172,"o":12.885,"t":"2026-10-19T18:35:00Z","v":14728,"vw":12.900207},{"c":12.915,"h":12.92,"l":12.895,"n":187,"o":12.9,"t":"2026-10-19T18:40:00Z","v":12073,"vw":12.911707},{"c":12.94,"h":12.95,"l":12.92,"n":263,"o":12.92,"t":"2026-10-19T18:45:00Z","v":22929,"vw":12.933907},{"c":12.95,"h":12.96,"l":12.935,"n":278,"o":12.935,"t":"2026-10-19T18:50:00Z","v":25187,"vw":12.94852},{"c":12.945,"h":12.96,"l":12.94,"n":259,"o":12.955,"t":"2026-10-19T18:55:00Z","v":18332,"vw":12.948882},{"c":12.94,"h":12.96,"l":12.94,"n":271,"o":12.945,"t":"2026-10-19T19:00:00Z","v":16627,"vw":12.94685},{"c":12.91,"h":12.935,"l":12.905,"n":213,"o":12.935,"t":"2026-10-19T19:05:00Z","v":15893,"vw":12.921909},{"c":12.91,"h":12.96,"l":12.91,"n":357,"o":12.92,"t":"2026-10-19T19:10:00Z","v":49418,"vw":12.936831},{"c":12.91,"h":12.92,"l":12.9,"n":159,"o":12.91,"t":"2026-10-19T19:15:00Z","v":14373,"vw":12.91215},{"c":12.97,"h":12.97,"l":12.89,"n":602,"o":12.91,"t":"2026-10-19T19:20:00Z","v":44430,"vw":12.927381},{"c":12.955,"h":12.98,"l":12.95,"n":337,"o":12.975,"t":"2026-10-19T19:25:00Z","v":39175,"vw":12.964866},{"c":12.965,"h":12.98,"l":12.945,"n":297,"o":12.955,"t":"2026-10-19T19:30:00Z","v":29158,"vw":12.96401},{"c":12.965,"h":12.99,"l":12.96,"n":449,"o":12.965,"t":"2026-10-19T19:35:00Z","v":33402,"vw":12.972984},{"c":12.988,"h":13.0051,"l":12.965,"n":431,"o":12.9699,"t":"2026-10-19T19:40:00Z","v":38629,"vw":12.98341},{"c":12.975,"h":13,"l":12.975,"n":434,"o":12.99,"t":"2026-10-19T19:45:00Z","v":30924,"vw":12.983784},{"c":12.96,"h":12.98,"l":12.945,"n":669,"o":12.96,"t":"2026-10-19T19:50:00Z","v":53423,"vw":12.956396},{"c":12.935,"h":12.985,"l":12.91,"n":1667,"o":12.965,"t":"2026-10-19T19:55:00Z","v":169162,"vw":12.94262},{"c":12.92,"h":12.92,"l":12.92,"n":13,"o":12.92,"t":"2026-10-19T20:00:00Z","v":76044,"vw":12.92},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-19T20:20:00Z","v":100,"vw":12.99},{"c":12.9836,"h":12.9836,"l":12.9836,"n":1,"o":12.9836,"t":"2026-10-19T20:30:00Z","v":100,"vw":12.9836},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-19T22:55:00Z","v":400,"vw":12.92},{"c":12.9317,"h":12.9317,"l":12.9317,"n":1,"o":12.9317,"t":"2026-10-19T23:45:00Z","v":2000,"vw":12.9317},{"c":12.9886,"h":12.9886,"l":12.9886,"n":1,"o":12.9886,"t":"2026-10-19T23:50:00Z","v":1300,"vw":12.9886},{"c":14.51,"h":14.65,"l":13.99,"n":1100,"o":14.35,"t":"2026-10-20T08:00:00Z","v":66067,"vw":14.313189},{"c":14.47,"h":14.5,"l":14.36,"n":55,"o":14.5,"t":"2026-10-20T08:05:00Z","v":10920,"vw":14.40981},{"c":14.35,"h":14.46,"l":14.35,"n":5,"o":14.46,"t":"2026-10-20T08:10:00Z","v":867,"vw":14.363942},{"c":14.47,"h":14.47,"l":14.45,"n":6,"o":14.45,"t":"2026-10-20T08:15:00Z","v":1191,"vw":14.46498},{"c":14.5,"h":14.5,"l":14.48,"n":4,"o":14.48,"t":"2026-10-20T08:25:00Z","v":3444,"vw":14.499267},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-20T08:30:00Z","v":554,"vw":14.5},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-20T08:40:00Z","v":300,"vw":14.53},{"c":14.46,"h":14.5233,"l":14.46,"n":4,"o":14.5233,"t":"2026-10-20T08:45:00Z","v":1254,"vw":14.472619},{"c":14.41,"h":14.41,"l":14.41,"n":3,"o":14.41,"t":"2026-10-20T08:50:00Z","v":2000,"vw":14.41},{"c":14.37,"h":14.42,"l":14.37,"n":17,"o":14.42,"t":"2026-10-20T08:55:00Z","v":4298,"vw":14.388704},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-20T09:00:00Z","v":100,"vw":14.43},{"c":14.35,"h":14.36,"l":14.35,"n":19,"o":14.36,"t":"2026-10-20T09:05:00Z","v":3403,"vw":14.351486},{"c":14.32,"h":14.33,"l":14.32,"n":4,"o":14.33,"t":"2026-10-20T09:15:00Z","v":1332,"vw":14.321894},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-20T09:20:00Z","v":100,"vw":14.34},{"c":14.4287,"h":14.4287,"l":14.4287,"n":3,"o":14.4287,"t":"2026-10-20T09:30:00Z","v":142,"vw":14.4287},{"c":14.4166,"h":14.4166,"l":14.4166,"n":1,"o":14.4166,"t":"2026-10-20T09:35:00Z","v":128,"vw":14.4166},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-20T09:50:00Z","v":171,"vw":14.32},{"c":14.33,"h":14.39,"l":14.33,"n":6,"o":14.39,"t":"2026-10-20T10:10:00Z","v":750,"vw":14.372671},{"c":14.33,"h":14.34,"l":14.33,"n":5,"o":14.34,"t":"2026-10-20T10:20:00Z","v":833,"vw":14.334076},{"c":14.25,"h":14.33,"l":14.24,"n":60,"o":14.33,"t":"2026-10-20T10:30:00Z","v":10792,"vw":14.285259},{"c":14.1,"h":14.25,"l":14.1,"n":67,"o":14.25,"t":"2026-10-20T10:35:00Z","v":11199,"vw":14.177306},{"c":14.1,"h":14.11,"l":14.07,"n":20,"o":14.1,"t":"2026-10-20T10:40:00Z","v":2097,"vw":14.095828},{"c":14.1,"h":14.1,"l":14.07,"n":91,"o":14.08,"t":"2026-10-20T10:45:00Z","v":7881,"vw":14.083213},{"c":14.08,"h":14.09,"l":14.08,"n":6,"o":14.09,"t":"2026-10-20T10:50:00Z","v":415,"vw":14.085},{"c":14.07,"h":14.08,"l":14.06,"n":8,"o":14.08,"t":"2026-10-20T10:55:00Z","v":868,"vw":14.074638},{"c":14.0501,"h":14.07,"l":14.04,"n":105,"o":14.065,"t":"2026-10-20T11:00:00Z","v":16939,"vw":14.054887},{"c":14.05,"h":14.06,"l":14.05,"n":11,"o":14.05,"t":"2026-10-20T11:05:00Z","v":1268,"vw":14.055022},{"c":14.07,"h":14.1,"l":14.05,"n":32,"o":14.05,"t":"2026-10-20T11:15:00Z","v":16440,"vw":14.081134},{"c":14.11,"h":14.11,"l":14.1,"n":13,"o":14.11,"t":"2026-10-20T11:25:00Z","v":1087,"vw":14.108334},{"c":14.07,"h":14.1,"l":14.07,"n":21,"o":14.1,"t":"2026-10-20T11:30:00Z","v":2930,"vw":14.085263},{"c":13.87,"h":14.0965,"l":13.87,"n":14,"o":14.0965,"t":"2026-10-20T11:35:00Z","v":1154,"vw":13.992555},{"c":13.84,"h":13.87,"l":13.74,"n":56,"o":13.87,"t":"2026-10-20T11:45:00Z","v":1692,"vw":13.813548},{"c":13.9,"h":13.9,"l":13.84,"n":11,"o":13.84,"t":"2026-10-20T11:50:00Z","v":3241,"vw":13.889359},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-20T11:55:00Z","v":163,"vw":14},{"c":14.11,"h":14.11,"l":14.07,"n":8,"o":14.07,"t":"2026-10-20T12:00:00Z","v":2850,"vw":14.098225},{"c":14.11,"h":14.11,"l":13.92,"n":102,"o":14.0956,"t":"2026-10-20T12:05:00Z","v":7452,"vw":14.073806},{"c":14.15,"h":14.16,"l":14.14,"n":24,"o":14.14,"t":"2026-10-20T12:10:00Z","v":1913,"vw":14.149714},{"c":14.1417,"h":14.1417,"l":14.1417,"n":1,"o":14.1417,"t":"2026-10-20T12:15:00Z","v":200,"vw":14.1417},{"c":14.1499,"h":14.1499,"l":14.137,"n":2,"o":14.137,"t":"2026-10-20T12:25:00Z","v":7645,"vw":14.138088},{"c":14.15,"h":14.16,"l":14.14,"n":15,"o":14.14,"t":"2026-10-20T12:30:00Z","v":30223,"vw":14.149963},{"c":14.15,"h":14.15,"l":14.1,"n":17,"o":14.15,"t":"2026-10-20T12:35:00Z","v":26177,"vw":14.149042},{"c":14.15,"h":14.15,"l":14.15,"n":11,"o":14.15,"t":"2026-10-20T12:40:00Z","v":299,"vw":14.15},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T12:45:00Z","v":500,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":7,"o":14.2,"t":"2026-10-20T12:50:00Z","v":6259,"vw":14.2},{"c":14.21,"h":14.21,"l":14.1,"n":15,"o":14.16,"t":"2026-10-20T12:55:00Z","v":1042,"vw":14.183283},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-20T13:05:00Z","v":520,"vw":14.2},{"c":14.036,"h":14.036,"l":14.036,"n":5,"o":14.036,"t":"2026-10-20T13:10:00Z","v":195,"vw":14.036},{"c":14,"h":14.15,"l":14,"n":34,"o":14.15,"t":"2026-10-20T13:25:00Z","v":2871,"vw":14.070929},{"c":13.52,"h":13.9999,"l":13.3,"n":1006,"o":13.97,"t":"2026-10-20T13:30:00Z","v":133825,"vw":13.591391},{"c":13.85,"h":13.95,"l":13.44,"n":1291,"o":13.5,"t":"2026-10-20T13:35:00Z","v":105686,"vw":13.776379},{"c":13.61,"h":13.9,"l":13.585,"n":742,"o":13.88,"t":"2026-10-20T13:40:00Z","v":60539,"vw":13.75462},{"c":13.625,"h":13.65,"l":13.55,"n":299,"o":13.6,"t":"2026-10-20T13:45:00Z","v":26514,"vw":13.602556},{"c":13.69,"h":13.715,"l":13.5101,"n":349,"o":13.61,"t":"2026-10-20T13:50:00Z","v":35864,"vw":13.60936},{"c":13.86,"h":13.86,"l":13.685,"n":445,"o":13.685,"t":"2026-10-20T13:55:00Z","v":48247,"vw":13.739043},{"c":13.84,"h":13.97,"l":13.8,"n":445,"o":13.84,"t":"2026-10-20T14:00:00Z","v":68639,"vw":13.855856},{"c":13.885,"h":13.95,"l":13.84,"n":279,"o":13.84,"t":"2026-10-20T14:05:00Z","v":26992,"vw":13.903844},{"c":13.96,"h":13.97,"l":13.88,"n":371,"o":13.885,"t":"2026-10-20T14:10:00Z","v":48538,"vw":13.905121},{"c":13.99,"h":14.01,"l":13.885,"n":470,"o":13.945,"t":"2026-10-20T14:15:00Z","v":43271,"vw":13.947609},{"c":14.05,"h":14.1,"l":13.955,"n":359,"o":13.9718,"t":"2026-10-20T14:20:00Z","v":39829,"vw":14.028505},{"c":14.21,"h":14.23,"l":14.05,"n":684,"o":14.05,"t":"2026-10-20T14:25:00Z","v":67498,"vw":14.14966},{"c":14.14,"h":14.27,"l":14.13,"n":991,"o":14.23,"t":"2026-10-20T14:30:00Z","v":93489,"vw":14.222371},{"c":14.11,"h":14.15,"l":14.065,"n":461,"o":14.14,"t":"2026-10-20T14:35:00Z","v":43803,"vw":14.113779},{"c":14.2,"h":14.2,"l":14.1024,"n":367,"o":14.11,"t":"2026-10-20T14:40:00Z","v":40591,"vw":14.148034},{"c":14.13,"h":14.22,"l":14.13,"n":445,"o":14.2,"t":"2026-10-20T14:45:00Z","v":48950,"vw":14.193751},{"c":14.11,"h":14.135,"l":14.1,"n":267,"o":14.13,"t":"2026-10-20T14:50:00Z","v":23793,"vw":14.112266},{"c":14.145,"h":14.155,"l":14.1,"n":344,"o":14.105,"t":"2026-10-20T14:55:00Z","v":28316,"vw":14.120145},{"c":14.13,"h":14.17,"l":14.1,"n":525,"o":14.14,"t":"2026-10-20T15:00:00Z","v":39359,"vw":14.138486},{"c":14.11,"h":14.1302,"l":14.075,"n":312,"o":14.13,"t":"2026-10-20T15:05:00Z","v":20159,"vw":14.094458},{"c":13.935,"h":14.105,"l":13.89,"n":792,"o":14.105,"t":"2026-10-20T15:10:00Z","v":99163,"vw":13.96184},{"c":13.925,"h":13.96,"l":13.91,"n":354,"o":13.93,"t":"2026-10-20T15:15:00Z","v":32109,"vw":13.928028},{"c":13.98,"h":13.98,"l":13.905,"n":272,"o":13.92,"t":"2026-10-20T15:20:00Z","v":19596,"vw":13.930839},{"c":13.95,"h":13.995,"l":13.95,"n":201,"o":13.98,"t":"2026-10-20T15:25:00Z","v":21536,"vw":13.978941},{"c":13.96,"h":13.975,"l":13.945,"n":212,"o":13.95,"t":"2026-10-20T15:30:00Z","v":20095,"vw":13.953768},{"c":13.95,"h":13.9799,"l":13.945,"n":161,"o":13.96,"t":"2026-10-20T15:35:00Z","v":11189,"vw":13.961747},{"c":14.025,"h":14.035,"l":13.95,"n":176,"o":13.955,"t":"2026-10-20T15:40:00Z","v":15557,"vw":14.000588},{"c":14.03,"h":14.07,"l":13.99,"n":535,"o":14.02,"t":"2026-10-20T15:45:00Z","v":49058,"vw":14.034095},{"c":14.07,"h":14.07,"l":14.03,"n":153,"o":14.03,"t":"2026-10-20T15:50:00Z","v":14676,"vw":14.047697},{"c":14.065,"h":14.085,"l":14.055,"n":100,"o":14.065,"t":"2026-10-20T15:55:00Z","v":7197,"vw":14.066731},{"c":14.015,"h":14.075,"l":14.01,"n":156,"o":14.065,"t":"2026-10-20T16:00:00Z","v":16312,"vw":14.036397},{"c":14.025,"h":14.055,"l":14.02,"n":172,"o":14.02,"t":"2026-10-20T16:05:00Z","v":13724,"vw":14.033123},{"c":14.045,"h":14.045,"l":14.015,"n":157,"o":14.0201,"t":"2026-10-20T16:10:00Z","v":10375,"vw":14.030671},{"c":14.035,"h":14.065,"l":14.015,"n":204,"o":14.05,"t":"2026-10-20T16:15:00Z","v":20966,"vw":14.046523},{"c":14.0603,"h":14.065,"l":14.015,"n":197,"o":14.03,"t":"2026-10-20T16:20:00Z","v":12219,"vw":14.045018},{"c":14.075,"h":14.095,"l":14.06,"n":237,"o":14.065,"t":"2026-10-20T16:25:00Z","v":28813,"vw":14.075062},{"c":14.075,"h":14.09,"l":14.06,"n":213,"o":14.08,"t":"2026-10-20T16:30:00Z","v":19403,"vw":14.06794},{"c":14.0999,"h":14.12,"l":14.075,"n":118,"o":14.075,"t":"2026-10-20T16:35:00Z","v":14596,"vw":14.095966},{"c":14.105,"h":14.14,"l":14.085,"n":124,"o":14.09,"t":"2026-10-20T16:40:00Z","v":13786,"vw":14.10656},{"c":14.1,"h":14.115,"l":14.095,"n":119,"o":14.11,"t":"2026-10-20T16:45:00Z","v":15187,"vw":14.104931},{"c":14.075,"h":14.095,"l":14.065,"n":125,"o":14.095,"t":"2026-10-20T16:50:00Z","v":13629,"vw":14.084201},{"c":14.055,"h":14.075,"l":14.05,"n":121,"o":14.075,"t":"2026-10-20T16:55:00Z","v":8185,"vw":14.069539},{"c":14.01,"h":14.055,"l":14.005,"n":264,"o":14.055,"t":"2026-10-20T17:00:00Z","v":23612,"vw":14.036265},{"c":14.025,"h":14.03,"l":14.01,"n":109,"o":14.01,"t":"2026-10-20T17:05:00Z","v":9495,"vw":14.018559},{"c":14.012,"h":14.04,"l":14.012,"n":140,"o":14.02,"t":"2026-10-20T17:10:00Z","v":8993,"vw":14.024838},{"c":14.0188,"h":14.03,"l":14.01,"n":90,"o":14.01,"t":"2026-10-20T17:15:00Z","v":7921,"vw":14.021112},{"c":14.035,"h":14.055,"l":14.01,"n":129,"o":14.015,"t":"2026-10-20T17:20:00Z","v":10327,"vw":14.03784},{"c":14.09,"h":14.09,"l":14.04,"n":272,"o":14.04,"t":"2026-10-20T17:25:00Z","v":44295,"vw":14.068314},{"c":14.12,"h":14.12,"l":14.0733,"n":142,"o":14.075,"t":"2026-10-20T17:30:00Z","v":12641,"vw":14.087167},{"c":14.06,"h":14.11,"l":14.06,"n":147,"o":14.11,"t":"2026-10-20T17:35:00Z","v":11797,"vw":14.078872},{"c":14.07,"h":14.09,"l":14.055,"n":80,"o":14.06,"t":"2026-10-20T17:40:00Z","v":6057,"vw":14.070431},{"c":14.09,"h":14.09,"l":14.065,"n":121,"o":14.07,"t":"2026-10-20T17:45:00Z","v":8506,"vw":14.07341},{"c":14.075,"h":14.1,"l":14.07,"n":131,"o":14.09,"t":"2026-10-20T17:50:00Z","v":12713,"vw":14.086107},{"c":14.03,"h":14.075,"l":14.0207,"n":188,"o":14.07,"t":"2026-10-20T17:55:00Z","v":13373,"vw":14.039284},{"c":14.065,"h":14.07,"l":14.03,"n":146,"o":14.03,"t":"2026-10-20T18:00:00Z","v":13175,"vw":14.05097},{"c":14.055,"h":14.065,"l":14.045,"n":150,"o":14.065,"t":"2026-10-20T18:05:00Z","v":12643,"vw":14.057853},{"c":14.035,"h":14.05,"l":14.025,"n":131,"o":14.05,"t":"2026-10-20T18:10:00Z","v":10701,"vw":14.039906},{"c":14.01,"h":14.055,"l":14.01,"n":292,"o":14.035,"t":"2026-10-20T18:15:00Z","v":25097,"vw":14.034399},{"c":14.022,"h":14.03,"l":13.9945,"n":226,"o":14.015,"t":"2026-10-20T18:20:00Z","v":16046,"vw":14.015976},{"c":14.01,"h":14.025,"l":14.01,"n":130,"o":14.02,"t":"2026-10-20T18:25:00Z","v":8743,"vw":14.016417},{"c":14,"h":14.01,"l":13.995,"n":203,"o":14.01,"t":"2026-10-20T18:30:00Z","v":11396,"vw":14.005879},{"c":13.9902,"h":14.005,"l":13.99,"n":139,"o":14.002,"t":"2026-10-20T18:35:00Z","v":9971,"vw":14.000033},{"c":14,"h":14.005,"l":13.97,"n":242,"o":13.995,"t":"2026-10-20T18:40:00Z","v":14476,"vw":13.98999},{"c":13.99,"h":14.015,"l":13.985,"n":243,"o":14,"t":"2026-10-20T18:45:00Z","v":14400,"vw":13.993154},{"c":13.985,"h":13.99,"l":13.97,"n":113,"o":13.99,"t":"2026-10-20T18:50:00Z","v":8899,"vw":13.979925},{"c":13.972,"h":14,"l":13.97,"n":120,"o":13.99,"t":"2026-10-20T18:55:00Z","v":8427,"vw":13.982899},{"c":13.97,"h":13.99,"l":13.96,"n":176,"o":13.97,"t":"2026-10-20T19:00:00Z","v":14750,"vw":13.976247},{"c":14.01,"h":14.01,"l":13.97,"n":145,"o":13.975,"t":"2026-10-20T19:05:00Z","v":11366,"vw":13.983965},{"c":14.005,"h":14.015,"l":14,"n":148,"o":14.01,"t":"2026-10-20T19:10:00Z","v":11990,"vw":14.006901},{"c":14.01,"h":14.015,"l":14,"n":164,"o":14.005,"t":"2026-10-20T19:15:00Z","v":13665,"vw":14.008122},{"c":13.98,"h":14.0199,"l":13.98,"n":164,"o":14.0117,"t":"2026-10-20T19:20:00Z","v":15564,"vw":13.991888},{"c":13.99,"h":14,"l":13.975,"n":235,"o":13.98,"t":"2026-10-20T19:25:00Z","v":22409,"vw":13.989982},{"c":13.995,"h":14.035,"l":13.97,"n":369,"o":13.99,"t":"2026-10-20T19:30:00Z","v":27932,"vw":14.000938},{"c":13.945,"h":13.995,"l":13.94,"n":287,"o":13.995,"t":"2026-10-20T19:35:00Z","v":22443,"vw":13.971097},{"c":14.015,"h":14.015,"l":13.95,"n":267,"o":13.95,"t":"2026-10-20T19:40:00Z","v":25621,"vw":13.984467},{"c":14.025,"h":14.03,"l":14,"n":476,"o":14.015,"t":"2026-10-20T19:45:00Z","v":39935,"vw":14.017207},{"c":14.045,"h":14.06,"l":14.015,"n":625,"o":14.025,"t":"2026-10-20T19:50:00Z","v":55287,"vw":14.041191},{"c":13.99,"h":14.05,"l":13.982,"n":2160,"o":14.045,"t":"2026-10-20T19:55:00Z","v":250785,"vw":14.012759},{"c":13.99,"h":13.99,"l":13.99,"n":15,"o":13.99,"t":"2026-10-20T20:00:00Z","v":112070,"vw":13.99},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T20:05:00Z","v":300,"vw":14.1},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-20T20:25:00Z","v":241,"vw":13.82},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-20T21:50:00Z","v":254,"vw":13.99},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-20T21:55:00Z","v":1000,"vw":13.97},{"c":14,"h":14,"l":14,"n":10,"o":14,"t":"2026-10-20T22:25:00Z","v":446,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":39,"o":14.01,"t":"2026-10-20T22:35:00Z","v":463,"vw":14.01},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-20T22:45:00Z","v":337,"vw":14},{"c":14.05,"h":14.05,"l":14.01,"n":2,"o":14.01,"t":"2026-10-20T23:00:00Z","v":802,"vw":14.02995},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-20T23:45:00Z","v":888,"vw":13.98},{"c":14.06,"h":14.06,"l":14.05,"n":2,"o":14.05,"t":"2026-10-20T23:55:00Z","v":1199,"vw":14.05166},{"c":13.62,"h":13.66,"l":13.44,"n":32,"o":13.5072,"t":"2026-10-21T08:00:00Z","v":6168,"vw":13.496325},{"c":13.44,"h":13.44,"l":13.44,"n":4,"o":13.44,"t":"2026-10-21T08:05:00Z","v":190,"vw":13.44},{"c":13.66,"h":13.66,"l":13.66,"n":33,"o":13.66,"t":"2026-10-21T08:15:00Z","v":751,"vw":13.66},{"c":13.66,"h":13.66,"l":13.66,"n":3,"o":13.66,"t":"2026-10-21T08:20:00Z","v":274,"vw":13.66},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-21T08:25:00Z","v":218,"vw":13.63},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-21T09:05:00Z","v":300,"vw":13.63},{"c":13.69,"h":13.7,"l":13.69,"n":15,"o":13.7,"t":"2026-10-21T09:40:00Z","v":1150,"vw":13.691718},{"c":13.6,"h":13.6,"l":13.56,"n":9,"o":13.6,"t":"2026-10-21T09:45:00Z","v":2000,"vw":13.596072},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-21T09:50:00Z","v":141,"vw":13.61},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-21T10:10:00Z","v":250,"vw":13.63},{"c":13.6,"h":13.665,"l":13.6,"n":33,"o":13.64,"t":"2026-10-21T11:25:00Z","v":18835,"vw":13.635537},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-21T11:35:00Z","v":300,"vw":13.55},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-21T11:50:00Z","v":1200,"vw":13.5},{"c":13.5436,"h":13.5436,"l":13.5436,"n":1,"o":13.5436,"t":"2026-10-21T11:55:00Z","v":200,"vw":13.5436},{"c":13.5008,"h":13.5008,"l":13.5008,"n":4,"o":13.5008,"t":"2026-10-21T12:10:00Z","v":2517,"vw":13.5008},{"c":13.55,"h":13.55,"l":13.55,"n":4,"o":13.55,"t":"2026-10-21T12:25:00Z","v":8807,"vw":13.55},{"c":13.55,"h":13.56,"l":13.55,"n":5,"o":13.56,"t":"2026-10-21T13:00:00Z","v":11455,"vw":13.550218},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-21T13:05:00Z","v":100,"vw":13.55},{"c":13.525,"h":13.525,"l":13.525,"n":1,"o":13.525,"t":"2026-10-21T13:10:00Z","v":100,"vw":13.525},{"c":13.5,"h":13.5,"l":13.5,"n":8,"o":13.5,"t":"2026-10-21T13:15:00Z","v":4524,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-21T13:20:00Z","v":100,"vw":13.5},{"c":13.4,"h":13.44,"l":13.38,"n":12,"o":13.44,"t":"2026-10-21T13:25:00Z","v":1737,"vw":13.41222},{"c":12.655,"h":13.45,"l":12.6,"n":2757,"o":13.39,"t":"2026-10-21T13:30:00Z","v":435574,"vw":12.980891},{"c":12.73,"h":12.845,"l":12.62,"n":1096,"o":12.68,"t":"2026-10-21T13:35:00Z","v":133218,"vw":12.750887},{"c":12.83,"h":12.834,"l":12.64,"n":964,"o":12.735,"t":"2026-10-21T13:40:00Z","v":109166,"vw":12.714662},{"c":13.07,"h":13.08,"l":12.83,"n":946,"o":12.83,"t":"2026-10-21T13:45:00Z","v":109316,"vw":12.962401},{"c":13.125,"h":13.15,"l":13.045,"n":552,"o":13.07,"t":"2026-10-21T13:50:00Z","v":64667,"vw":13.108782},{"c":13.105,"h":13.125,"l":13.025,"n":785,"o":13.125,"t":"2026-10-21T13:55:00Z","v":48340,"vw":13.069174},{"c":12.88,"h":13.13,"l":12.88,"n":1086,"o":13.105,"t":"2026-10-21T14:00:00Z","v":102048,"vw":12.999007},{"c":12.86,"h":12.92,"l":12.84,"n":450,"o":12.87,"t":"2026-10-21T14:05:00Z","v":46794,"vw":12.884785},{"c":12.9,"h":12.95,"l":12.84,"n":345,"o":12.86,"t":"2026-10-21T14:10:00Z","v":26205,"vw":12.907387},{"c":12.89,"h":12.915,"l":12.855,"n":443,"o":12.905,"t":"2026-10-21T14:15:00Z","v":32526,"vw":12.888895},{"c":12.935,"h":12.97,"l":12.87,"n":646,"o":12.89,"t":"2026-10-21T14:20:00Z","v":51029,"vw":12.905719},{"c":12.93,"h":12.97,"l":12.9088,"n":294,"o":12.94,"t":"2026-10-21T14:25:00Z","v":32712,"vw":12.943739},{"c":12.98,"h":12.9938,"l":12.93,"n":394,"o":12.93,"t":"2026-10-21T14:30:00Z","v":36426,"vw":12.953992},{"c":12.925,"h":12.98,"l":12.91,"n":378,"o":12.98,"t":"2026-10-21T14:35:00Z","v":27678,"vw":12.941406},{"c":13,"h":13.005,"l":12.9,"n":783,"o":12.91,"t":"2026-10-21T14:40:00Z","v":95938,"vw":12.980018},{"c":13.055,"h":13.06,"l":12.97,"n":555,"o":13.005,"t":"2026-10-21T14:45:00Z","v":59298,"vw":13.008846},{"c":13,"h":13.06,"l":12.9917,"n":550,"o":13.05,"t":"2026-10-21T14:50:00Z","v":55124,"vw":13.02878},{"c":12.97,"h":13.02,"l":12.965,"n":287,"o":13,"t":"2026-10-21T14:55:00Z","v":24360,"vw":12.985628},{"c":12.92,"h":13,"l":12.9,"n":549,"o":12.975,"t":"2026-10-21T15:00:00Z","v":97894,"vw":12.930895},{"c":12.985,"h":12.99,"l":12.92,"n":574,"o":12.92,"t":"2026-10-21T15:05:00Z","v":45606,"vw":12.953558},{"c":13.06,"h":13.06,"l":12.99,"n":816,"o":12.99,"t":"2026-10-21T15:10:00Z","v":60934,"vw":13.027122},{"c":13.02,"h":13.07,"l":13.02,"n":488,"o":13.06,"t":"2026-10-21T15:15:00Z","v":43413,"vw":13.041288},{"c":13.025,"h":13.04,"l":12.975,"n":761,"o":13.02,"t":"2026-10-21T15:20:00Z","v":77497,"vw":13.002529},{"c":13.035,"h":13.05,"l":13.01,"n":527,"o":13.025,"t":"2026-10-21T15:25:00Z","v":41014,"vw":13.024472},{"c":13.045,"h":13.06,"l":13.03,"n":550,"o":13.03,"t":"2026-10-21T15:30:00Z","v":36355,"vw":13.045431},{"c":13.015,"h":13.045,"l":12.99,"n":798,"o":13.04,"t":"2026-10-21T15:35:00Z","v":83661,"vw":13.01218},{"c":13.055,"h":13.055,"l":13.01,"n":482,"o":13.02,"t":"2026-10-21T15:40:00Z","v":28102,"vw":13.033423},{"c":13.065,"h":13.07,"l":13.03,"n":527,"o":13.055,"t":"2026-10-21T15:45:00Z","v":72516,"vw":13.049293},{"c":13.085,"h":13.1,"l":13.065,"n":423,"o":13.065,"t":"2026-10-21T15:50:00Z","v":46344,"vw":13.081197},{"c":13.065,"h":13.1,"l":13.065,"n":356,"o":13.08,"t":"2026-10-21T15:55:00Z","v":25885,"vw":13.079225},{"c":13.08,"h":13.09,"l":13.05,"n":574,"o":13.06,"t":"2026-10-21T16:00:00Z","v":47421,"vw":13.066639},{"c":13.11,"h":13.11,"l":13.06,"n":534,"o":13.075,"t":"2026-10-21T16:05:00Z","v":43443,"vw":13.078408},{"c":13.115,"h":13.15,"l":13.11,"n":494,"o":13.11,"t":"2026-10-21T16:10:00Z","v":43011,"vw":13.131627},{"c":13.11,"h":13.13,"l":13.11,"n":266,"o":13.115,"t":"2026-10-21T16:15:00Z","v":28818,"vw":13.121455},{"c":13.135,"h":13.145,"l":13.11,"n":333,"o":13.12,"t":"2026-10-21T16:20:00Z","v":32952,"vw":13.126923},{"c":13.165,"h":13.17,"l":13.135,"n":332,"o":13.135,"t":"2026-10-21T16:25:00Z","v":41880,"vw":13.151228},{"c":13.135,"h":13.17,"l":13.125,"n":278,"o":13.165,"t":"2026-10-21T16:30:00Z","v":27211,"vw":13.146796},{"c":13.28,"h":13.3,"l":13.125,"n":996,"o":13.135,"t":"2026-10-21T16:35:00Z","v":65496,"vw":13.203947},{"c":13.24,"h":13.29,"l":13.215,"n":357,"o":13.28,"t":"2026-10-21T16:40:00Z","v":24337,"vw":13.241774},{"c":13.23,"h":13.26,"l":13.22,"n":289,"o":13.24,"t":"2026-10-21T16:45:00Z","v":19984,"vw":13.235777},{"c":13.24,"h":13.26,"l":13.21,"n":225,"o":13.23,"t":"2026-10-21T16:50:00Z","v":16845,"vw":13.23466},{"c":13.225,"h":13.25,"l":13.22,"n":144,"o":13.24,"t":"2026-10-21T16:55:00Z","v":18449,"vw":13.234362},{"c":13.22,"h":13.24,"l":13.21,"n":329,"o":13.22,"t":"2026-10-21T17:00:00Z","v":27491,"vw":13.224428},{"c":13.21,"h":13.24,"l":13.21,"n":300,"o":13.225,"t":"2026-10-21T17:05:00Z","v":23205,"vw":13.230689},{"c":13.21,"h":13.23,"l":13.2,"n":199,"o":13.215,"t":"2026-10-21T17:10:00Z","v":17801,"vw":13.218862},{"c":13.18,"h":13.23,"l":13.16,"n":265,"o":13.21,"t":"2026-10-21T17:15:00Z","v":26630,"vw":13.189058},{"c":13.21,"h":13.22,"l":13.18,"n":277,"o":13.18,"t":"2026-10-21T17:20:00Z","v":23837,"vw":13.198119},{"c":13.22,"h":13.225,"l":13.205,"n":188,"o":13.205,"t":"2026-10-21T17:25:00Z","v":15982,"vw":13.213215},{"c":13.215,"h":13.2292,"l":13.205,"n":197,"o":13.22,"t":"2026-10-21T17:30:00Z","v":18212,"vw":13.217913},{"c":13.21,"h":13.23,"l":13.2,"n":232,"o":13.215,"t":"2026-10-21T17:35:00Z","v":15059,"vw":13.213901},{"c":13.21,"h":13.23,"l":13.21,"n":240,"o":13.215,"t":"2026-10-21T17:40:00Z","v":22092,"vw":13.22058},{"c":13.21,"h":13.23,"l":13.21,"n":233,"o":13.215,"t":"2026-10-21T17:45:00Z","v":14943,"vw":13.218858},{"c":13.245,"h":13.25,"l":13.21,"n":233,"o":13.21,"t":"2026-10-21T17:50:00Z","v":18007,"vw":13.229139},{"c":13.25,"h":13.255,"l":13.205,"n":387,"o":13.245,"t":"2026-10-21T17:55:00Z","v":25228,"vw":13.230756},{"c":13.245,"h":13.26,"l":13.235,"n":312,"o":13.245,"t":"2026-10-21T18:00:00Z","v":26413,"vw":13.246909},{"c":13.245,"h":13.27,"l":13.245,"n":351,"o":13.25,"t":"2026-10-21T18:05:00Z","v":23991,"vw":13.254202},{"c":13.175,"h":13.27,"l":13.175,"n":487,"o":13.245,"t":"2026-10-21T18:10:00Z","v":47353,"vw":13.215284},{"c":13.175,"h":13.2,"l":13.165,"n":342,"o":13.175,"t":"2026-10-21T18:15:00Z","v":26139,"vw":13.181766},{"c":13.18,"h":13.18,"l":13.1611,"n":193,"o":13.17,"t":"2026-10-21T18:20:00Z","v":17244,"vw":13.171242},{"c":13.175,"h":13.185,"l":13.155,"n":333,"o":13.17,"t":"2026-10-21T18:25:00Z","v":26209,"vw":13.172758},{"c":13.18,"h":13.18,"l":13.16,"n":299,"o":13.17,"t":"2026-10-21T18:30:00Z","v":25351,"vw":13.169086},{"c":13.175,"h":13.185,"l":13.165,"n":184,"o":13.18,"t":"2026-10-21T18:35:00Z","v":14449,"vw":13.177285},{"c":13.17,"h":13.19,"l":13.17,"n":205,"o":13.175,"t":"2026-10-21T18:40:00Z","v":16482,"vw":13.179405},{"c":13.14,"h":13.18,"l":13.14,"n":487,"o":13.175,"t":"2026-10-21T18:45:00Z","v":34265,"vw":13.16579},{"c":13.145,"h":13.15,"l":13.115,"n":214,"o":13.135,"t":"2026-10-21T18:50:00Z","v":18920,"vw":13.128379},{"c":13.12,"h":13.1499,"l":13.105,"n":350,"o":13.145,"t":"2026-10-21T18:55:00Z","v":23619,"vw":13.123549},{"c":13.075,"h":13.125,"l":13.04,"n":431,"o":13.115,"t":"2026-10-21T19:00:00Z","v":39737,"vw":13.080307},{"c":13.075,"h":13.105,"l":13.065,"n":335,"o":13.075,"t":"2026-10-21T19:05:00Z","v":27054,"vw":13.077161},{"c":13.095,"h":13.105,"l":13.06,"n":281,"o":13.07,"t":"2026-10-21T19:10:00Z","v":26778,"vw":13.078963},{"c":13.125,"h":13.125,"l":13.085,"n":331,"o":13.095,"t":"2026-10-21T19:15:00Z","v":27265,"vw":13.108521},{"c":13.125,"h":13.14,"l":13.11,"n":404,"o":13.125,"t":"2026-10-21T19:20:00Z","v":34636,"vw":13.126795},{"c":13.17,"h":13.17,"l":13.13,"n":493,"o":13.13,"t":"2026-10-21T19:25:00Z","v":42823,"vw":13.150662},{"c":13.155,"h":13.18,"l":13.15,"n":379,"o":13.165,"t":"2026-10-21T19:30:00Z","v":41956,"vw":13.16901},{"c":13.195,"h":13.2,"l":13.155,"n":482,"o":13.155,"t":"2026-10-21T19:35:00Z","v":57621,"vw":13.17706},{"c":13.195,"h":13.21,"l":13.165,"n":664,"o":13.195,"t":"2026-10-21T19:40:00Z","v":62707,"vw":13.185651},{"c":13.19,"h":13.205,"l":13.175,"n":590,"o":13.195,"t":"2026-10-21T19:45:00Z","v":57999,"vw":13.192385},{"c":13.215,"h":13.23,"l":13.17,"n":1115,"o":13.19,"t":"2026-10-21T19:50:00Z","v":115065,"vw":13.199379},{"c":13.175,"h":13.225,"l":13.16,"n":3109,"o":13.22,"t":"2026-10-21T19:55:00Z","v":425252,"vw":13.198004},{"c":13,"h":13.19,"l":13,"n":18,"o":13.19,"t":"2026-10-21T20:00:00Z","v":168374,"vw":13.188413},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-21T20:45:00Z","v":240,"vw":13.26},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-21T21:05:00Z","v":607,"vw":13.19},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T21:15:00Z","v":150,"vw":13.21},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-21T21:45:00Z","v":300,"vw":13.13},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-21T22:20:00Z","v":135,"vw":13.04},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-21T23:00:00Z","v":200,"vw":13.15},{"c":11.86,"h":12.16,"l":11.81,"n":319,"o":12.16,"t":"2026-10-22T08:00:00Z","v":46340,"vw":11.977743},{"c":12.02,"h":12.03,"l":11.86,"n":74,"o":11.89,"t":"2026-10-22T08:05:00Z","v":19919,"vw":11.979219},{"c":12.08,"h":12.08,"l":12.02,"n":3,"o":12.02,"t":"2026-10-22T08:10:00Z","v":692,"vw":12.063478},{"c":12.07,"h":12.08,"l":12.0696,"n":5,"o":12.0696,"t":"2026-10-22T08:15:00Z","v":1154,"vw":12.070841},{"c":12.08,"h":12.08,"l":12.06,"n":3,"o":12.06,"t":"2026-10-22T08:20:00Z","v":446,"vw":12.073605},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-22T08:45:00Z","v":100,"vw":12.1},{"c":12.08,"h":12.1,"l":12.08,"n":4,"o":12.1,"t":"2026-10-22T08:55:00Z","v":306,"vw":12.086667},{"c":12.08,"h":12.08,"l":12.08,"n":4,"o":12.08,"t":"2026-10-22T09:05:00Z","v":480,"vw":12.08},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-22T09:10:00Z","v":100,"vw":12.08},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-22T09:20:00Z","v":340,"vw":12.09},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-22T09:45:00Z","v":141,"vw":12.06},{"c":12.03,"h":12.03,"l":12.03,"n":3,"o":12.03,"t":"2026-10-22T09:50:00Z","v":1001,"vw":12.03},{"c":12,"h":12.04,"l":12,"n":9,"o":12.04,"t":"2026-10-22T09:55:00Z","v":906,"vw":12.013298},{"c":12,"h":12,"l":12,"n":15,"o":12,"t":"2026-10-22T10:15:00Z","v":850,"vw":12},{"c":12.04,"h":12.04,"l":12,"n":2,"o":12,"t":"2026-10-22T10:25:00Z","v":600,"vw":12.033333},{"c":12,"h":12,"l":11.97,"n":4,"o":11.97,"t":"2026-10-22T10:35:00Z","v":302,"vw":11.99},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-22T10:40:00Z","v":100,"vw":12},{"c":11.96,"h":12.03,"l":11.96,"n":11,"o":12.03,"t":"2026-10-22T10:45:00Z","v":3558,"vw":11.970395},{"c":11.98,"h":12,"l":11.98,"n":45,"o":11.99,"t":"2026-10-22T11:00:00Z","v":4100,"vw":11.994969},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-22T11:10:00Z","v":300,"vw":11.97},{"c":11.9,"h":11.9019,"l":11.9,"n":26,"o":11.9014,"t":"2026-10-22T11:15:00Z","v":12927,"vw":11.901314},{"c":11.86,"h":11.94,"l":11.86,"n":19,"o":11.94,"t":"2026-10-22T11:20:00Z","v":11114,"vw":11.884037},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-22T11:30:00Z","v":500,"vw":11.86},{"c":11.9,"h":11.9,"l":11.86,"n":3,"o":11.86,"t":"2026-10-22T11:35:00Z","v":301,"vw":11.873333},{"c":11.88,"h":11.88,"l":11.88,"n":10,"o":11.88,"t":"2026-10-22T11:40:00Z","v":3890,"vw":11.88},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-10-22T11:45:00Z","v":28792,"vw":11.86},{"c":11.9043,"h":11.9043,"l":11.9043,"n":1,"o":11.9043,"t":"2026-10-22T11:55:00Z","v":400,"vw":11.9043},{"c":11.9,"h":11.95,"l":11.9,"n":8,"o":11.95,"t":"2026-10-22T12:00:00Z","v":863,"vw":11.911765},{"c":11.9014,"h":11.9014,"l":11.9014,"n":3,"o":11.9014,"t":"2026-10-22T12:10:00Z","v":504,"vw":11.9014},{"c":11.9,"h":11.9,"l":11.86,"n":21,"o":11.9,"t":"2026-10-22T12:15:00Z","v":3359,"vw":11.876102},{"c":11.85,"h":11.87,"l":11.85,"n":9,"o":11.87,"t":"2026-10-22T12:20:00Z","v":1786,"vw":11.854706},{"c":11.85,"h":11.85,"l":11.85,"n":4,"o":11.85,"t":"2026-10-22T12:25:00Z","v":1324,"vw":11.85},{"c":11.9345,"h":11.9345,"l":11.85,"n":15,"o":11.89,"t":"2026-10-22T12:30:00Z","v":1791,"vw":11.876783},{"c":11.86,"h":11.86,"l":11.85,"n":6,"o":11.85,"t":"2026-10-22T12:40:00Z","v":472,"vw":11.853333},{"c":11.85,"h":11.85,"l":11.85,"n":9,"o":11.85,"t":"2026-10-22T12:50:00Z","v":588,"vw":11.85},{"c":11.86,"h":11.86,"l":11.86,"n":6,"o":11.86,"t":"2026-10-22T12:55:00Z","v":317,"vw":11.86},{"c":11.85,"h":11.86,"l":11.85,"n":13,"o":11.86,"t":"2026-10-22T13:00:00Z","v":760,"vw":11.851667},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-22T13:05:00Z","v":100,"vw":11.84},{"c":11.85,"h":11.85,"l":11.85,"n":8,"o":11.85,"t":"2026-10-22T13:10:00Z","v":393,"vw":11.85},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-22T13:15:00Z","v":100,"vw":11.84},{"c":11.86,"h":11.86,"l":11.86,"n":5,"o":11.86,"t":"2026-10-22T13:20:00Z","v":185,"vw":11.86},{"c":11.99,"h":11.99,"l":11.85,"n":46,"o":11.85,"t":"2026-10-22T13:25:00Z","v":3850,"vw":11.910638},{"c":12.23,"h":12.33,"l":12,"n":1276,"o":12,"t":"2026-10-22T13:30:00Z","v":191953,"vw":12.156568},{"c":12.31,"h":12.37,"l":12.22,"n":1342,"o":12.23,"t":"2026-10-22T13:35:00Z","v":107912,"vw":12.3016},{"c":12.37,"h":12.375,"l":12.27,"n":769,"o":12.31,"t":"2026-10-22T13:40:00Z","v":57255,"vw":12.317311},{"c":12.31,"h":12.45,"l":12.31,"n":1005,"o":12.37,"t":"2026-10-22T13:45:00Z","v":67449,"vw":12.356277},{"c":12.36,"h":12.36,"l":12.28,"n":980,"o":12.31,"t":"2026-10-22T13:50:00Z","v":77358,"vw":12.308634},{"c":12.42,"h":12.42,"l":12.35,"n":351,"o":12.36,"t":"2026-10-22T13:55:00Z","v":25894,"vw":12.374499},{"c":12.435,"h":12.49,"l":12.4,"n":579,"o":12.4,"t":"2026-10-22T14:00:00Z","v":58658,"vw":12.458676},{"c":12.54,"h":12.55,"l":12.4003,"n":1009,"o":12.43,"t":"2026-10-22T14:05:00Z","v":78532,"vw":12.465935},{"c":12.51,"h":12.55,"l":12.49,"n":709,"o":12.5414,"t":"2026-10-22T14:10:00Z","v":57311,"vw":12.527545},{"c":12.58,"h":12.595,"l":12.48,"n":950,"o":12.51,"t":"2026-10-22T14:15:00Z","v":54862,"vw":12.536953},{"c":12.63,"h":12.65,"l":12.55,"n":1963,"o":12.575,"t":"2026-10-22T14:20:00Z","v":167857,"vw":12.592891},{"c":12.54,"h":12.63,"l":12.48,"n":768,"o":12.63,"t":"2026-10-22T14:25:00Z","v":93442,"vw":12.54217},{"c":12.505,"h":12.58,"l":12.47,"n":1331,"o":12.51,"t":"2026-10-22T14:30:00Z","v":207618,"vw":12.524146},{"c":12.435,"h":12.51,"l":12.38,"n":2384,"o":12.5,"t":"2026-10-22T14:35:00Z","v":374382,"vw":12.415691},{"c":12.305,"h":12.46,"l":12.3,"n":1912,"o":12.435,"t":"2026-10-22T14:40:00Z","v":216038,"vw":12.39687},{"c":12.23,"h":12.31,"l":12.19,"n":332,"o":12.31,"t":"2026-10-22T14:45:00Z","v":24131,"vw":12.229379},{"c":12.3,"h":12.3,"l":12.23,"n":146,"o":12.23,"t":"2026-10-22T14:50:00Z","v":15742,"vw":12.257889},{"c":12.33,"h":12.33,"l":12.275,"n":285,"o":12.3,"t":"2026-10-22T14:55:00Z","v":31768,"vw":12.305709},{"c":12.25,"h":12.34,"l":12.25,"n":465,"o":12.32,"t":"2026-10-22T15:00:00Z","v":33912,"vw":12.301721},{"c":12.24,"h":12.27,"l":12.24,"n":182,"o":12.26,"t":"2026-10-22T15:05:00Z","v":11375,"vw":12.249792},{"c":12.255,"h":12.28,"l":12.225,"n":415,"o":12.24,"t":"2026-10-22T15:10:00Z","v":31141,"vw":12.249603},{"c":12.315,"h":12.32,"l":12.25,"n":229,"o":12.25,"t":"2026-10-22T15:15:00Z","v":16791,"vw":12.293158},{"c":12.37,"h":12.37,"l":12.32,"n":168,"o":12.32,"t":"2026-10-22T15:20:00Z","v":9425,"vw":12.342038},{"c":12.295,"h":12.36,"l":12.29,"n":228,"o":12.36,"t":"2026-10-22T15:25:00Z","v":20197,"vw":12.325893},{"c":12.22,"h":12.305,"l":12.22,"n":223,"o":12.3,"t":"2026-10-22T15:30:00Z","v":23913,"vw":12.278983},{"c":12.29,"h":12.29,"l":12.22,"n":299,"o":12.23,"t":"2026-10-22T15:35:00Z","v":29073,"vw":12.268025},{"c":12.275,"h":12.3,"l":12.25,"n":330,"o":12.29,"t":"2026-10-22T15:40:00Z","v":52412,"vw":12.267395},{"c":12.29,"h":12.315,"l":12.275,"n":167,"o":12.2799,"t":"2026-10-22T15:45:00Z","v":11212,"vw":12.293034},{"c":12.35,"h":12.36,"l":12.2801,"n":165,"o":12.29,"t":"2026-10-22T15:50:00Z","v":9282,"vw":12.33383},{"c":12.345,"h":12.36,"l":12.345,"n":105,"o":12.345,"t":"2026-10-22T15:55:00Z","v":5184,"vw":12.349684},{"c":12.33,"h":12.4,"l":12.32,"n":209,"o":12.35,"t":"2026-10-22T16:00:00Z","v":17611,"vw":12.370676},{"c":12.33,"h":12.34,"l":12.32,"n":105,"o":12.33,"t":"2026-10-22T16:05:00Z","v":7927,"vw":12.33085},{"c":12.37,"h":12.38,"l":12.32,"n":150,"o":12.33,"t":"2026-10-22T16:10:00Z","v":9779,"vw":12.34042},{"c":12.37,"h":12.385,"l":12.365,"n":74,"o":12.375,"t":"2026-10-22T16:15:00Z","v":5554,"vw":12.373541},{"c":12.355,"h":12.39,"l":12.35,"n":148,"o":12.37,"t":"2026-10-22T16:20:00Z","v":7443,"vw":12.367658},{"c":12.345,"h":12.37,"l":12.345,"n":114,"o":12.36,"t":"2026-10-22T16:25:00Z","v":7125,"vw":12.356637},{"c":12.23,"h":12.36,"l":12.225,"n":802,"o":12.34,"t":"2026-10-22T16:30:00Z","v":114126,"vw":12.270101},{"c":12.22,"h":12.245,"l":12.205,"n":305,"o":12.235,"t":"2026-10-22T16:35:00Z","v":21256,"vw":12.222243},{"c":12.17,"h":12.24,"l":12.17,"n":571,"o":12.22,"t":"2026-10-22T16:40:00Z","v":38245,"vw":12.19826},{"c":12.155,"h":12.19,"l":12.13,"n":331,"o":12.175,"t":"2026-10-22T16:45:00Z","v":19968,"vw":12.163604},{"c":12.19,"h":12.195,"l":12.145,"n":518,"o":12.155,"t":"2026-10-22T16:50:00Z","v":37062,"vw":12.165311},{"c":12.19,"h":12.19,"l":12.165,"n":279,"o":12.18,"t":"2026-10-22T16:55:00Z","v":23590,"vw":12.174498},{"c":12.14,"h":12.19,"l":12.14,"n":302,"o":12.185,"t":"2026-10-22T17:00:00Z","v":20275,"vw":12.164526},{"c":12.14,"h":12.155,"l":12.13,"n":187,"o":12.145,"t":"2026-10-22T17:05:00Z","v":9747,"vw":12.142706},{"c":12.145,"h":12.155,"l":12.13,"n":255,"o":12.14,"t":"2026-10-22T17:10:00Z","v":21696,"vw":12.139102},{"c":12.17,"h":12.17,"l":12.1394,"n":269,"o":12.15,"t":"2026-10-22T17:15:00Z","v":16727,"vw":12.154402},{"c":12.14,"h":12.16,"l":12.14,"n":125,"o":12.15,"t":"2026-10-22T17:20:00Z","v":6213,"vw":12.155311},{"c":12.145,"h":12.15,"l":12.13,"n":196,"o":12.15,"t":"2026-10-22T17:25:00Z","v":11622,"vw":12.140618},{"c":12.155,"h":12.155,"l":12.14,"n":155,"o":12.14,"t":"2026-10-22T17:30:00Z","v":7387,"vw":12.146812},{"c":12.14,"h":12.15,"l":12.13,"n":154,"o":12.1421,"t":"2026-10-22T17:35:00Z","v":11813,"vw":12.140149},{"c":12.115,"h":12.14,"l":12.1,"n":410,"o":12.14,"t":"2026-10-22T17:40:00Z","v":30238,"vw":12.120897},{"c":12.1,"h":12.13,"l":12.08,"n":259,"o":12.115,"t":"2026-10-22T17:45:00Z","v":24781,"vw":12.100408},{"c":12.1,"h":12.1,"l":12.08,"n":240,"o":12.09,"t":"2026-10-22T17:50:00Z","v":11103,"vw":12.092021},{"c":12.1,"h":12.1199,"l":12.09,"n":169,"o":12.1,"t":"2026-10-22T17:55:00Z","v":15119,"vw":12.107632},{"c":12.095,"h":12.105,"l":12.08,"n":287,"o":12.1,"t":"2026-10-22T18:00:00Z","v":29117,"vw":12.088281},{"c":12.105,"h":12.11,"l":12.095,"n":169,"o":12.095,"t":"2026-10-22T18:05:00Z","v":8153,"vw":12.106096},{"c":12.11,"h":12.12,"l":12.09,"n":212,"o":12.105,"t":"2026-10-22T18:10:00Z","v":17099,"vw":12.102079},{"c":12.135,"h":12.135,"l":12.11,"n":190,"o":12.1103,"t":"2026-10-22T18:15:00Z","v":10295,"vw":12.12468},{"c":12.13,"h":12.16,"l":12.12,"n":278,"o":12.14,"t":"2026-10-22T18:20:00Z","v":20352,"vw":12.146879},{"c":12.13,"h":12.135,"l":12.11,"n":210,"o":12.135,"t":"2026-10-22T18:25:00Z","v":17961,"vw":12.12244},{"c":12.095,"h":12.12,"l":12.09,"n":169,"o":12.12,"t":"2026-10-22T18:30:00Z","v":18691,"vw":12.102958},{"c":12.125,"h":12.13,"l":12.09,"n":313,"o":12.095,"t":"2026-10-22T18:35:00Z","v":22937,"vw":12.112156},{"c":12.155,"h":12.155,"l":12.11,"n":272,"o":12.12,"t":"2026-10-22T18:40:00Z","v":18903,"vw":12.130056},{"c":12.12,"h":12.155,"l":12.12,"n":148,"o":12.155,"t":"2026-10-22T18:45:00Z","v":9858,"vw":12.133642},{"c":12.08,"h":12.12,"l":12.075,"n":232,"o":12.115,"t":"2026-10-22T18:50:00Z","v":13849,"vw":12.098502},{"c":12.06,"h":12.085,"l":12.06,"n":155,"o":12.08,"t":"2026-10-22T18:55:00Z","v":9487,"vw":12.075616},{"c":12.085,"h":12.09,"l":12.04,"n":284,"o":12.065,"t":"2026-10-22T19:00:00Z","v":25022,"vw":12.058328},{"c":12.09,"h":12.1,"l":12.07,"n":518,"o":12.085,"t":"2026-10-22T19:05:00Z","v":42916,"vw":12.089628},{"c":12.115,"h":12.13,"l":12.09,"n":203,"o":12.09,"t":"2026-10-22T19:10:00Z","v":15384,"vw":12.112335},{"c":12.09,"h":12.11,"l":12.07,"n":282,"o":12.11,"t":"2026-10-22T19:15:00Z","v":21024,"vw":12.090257},{"c":12.1,"h":12.105,"l":12.08,"n":239,"o":12.09,"t":"2026-10-22T19:20:00Z","v":16363,"vw":12.091712},{"c":12.115,"h":12.12,"l":12.09,"n":238,"o":12.105,"t":"2026-10-22T19:25:00Z","v":13747,"vw":12.103629},{"c":12.095,"h":12.12,"l":12.095,"n":557,"o":12.115,"t":"2026-10-22T19:30:00Z","v":40449,"vw":12.110036},{"c":12.095,"h":12.115,"l":12.085,"n":465,"o":12.09,"t":"2026-10-22T19:35:00Z","v":30717,"vw":12.096054},{"c":12.095,"h":12.12,"l":12.08,"n":684,"o":12.095,"t":"2026-10-22T19:40:00Z","v":55882,"vw":12.103075},{"c":12.105,"h":12.11,"l":12.08,"n":479,"o":12.095,"t":"2026-10-22T19:45:00Z","v":36743,"vw":12.094781},{"c":12.155,"h":12.16,"l":12.11,"n":644,"o":12.11,"t":"2026-10-22T19:50:00Z","v":61567,"vw":12.142277},{"c":12.14,"h":12.19,"l":12.12,"n":1911,"o":12.16,"t":"2026-10-22T19:55:00Z","v":218063,"vw":12.141901},{"c":12.37,"h":12.37,"l":12.14,"n":16,"o":12.14,"t":"2026-10-22T20:00:00Z","v":130329,"vw":12.140235},{"c":12.36,"h":12.36,"l":12.13,"n":3,"o":12.13,"t":"2026-10-22T22:10:00Z","v":668,"vw":12.302932},{"c":12.11,"h":12.12,"l":12.11,"n":9,"o":12.12,"t":"2026-10-22T22:30:00Z","v":908,"vw":12.115507}],"history":[{"c":4.57,"h":4.59,"l":4.44,"n":3573,"o":4.44,"t":"2024-10-21T04:00:00Z","v":342524,"vw":4.525022},{"c":4.8,"h":4.8592,"l":4.49,"n":3723,"o":4.54,"t":"2024-10-22T04:00:00Z","v":487544,"vw":4.720739},{"c":4.57,"h":4.848,"l":4.51,"n":2019,"o":4.81,"t":"2024-10-23T04:00:00Z","v":233186,"vw":4.617235},{"c":4.53,"h":4.55,"l":4.4,"n":3054,"o":4.5,"t":"2024-10-24T04:00:00Z","v":333570,"vw":4.46583},{"c":4.7,"h":4.93,"l":4.51,"n":3421,"o":4.51,"t":"2024-10-25T04:00:00Z","v":382661,"vw":4.746194},{"c":4.78,"h":4.82,"l":4.69,"n":5198,"o":4.74,"t":"2024-10-28T04:00:00Z","v":504050,"vw":4.764064},{"c":4.64,"h":4.795,"l":4.64,"n":2776,"o":4.76,"t":"2024-10-29T04:00:00Z","v":329089,"vw":4.717013},{"c":4.55,"h":4.625,"l":4.43,"n":3376,"o":4.57,"t":"2024-10-30T04:00:00Z","v":421937,"vw":4.555888},{"c":4.5,"h":4.53,"l":4.42,"n":2458,"o":4.53,"t":"2024-10-31T04:00:00Z","v":308402,"vw":4.474002},{"c":4.6,"h":4.628,"l":4.475,"n":2486,"o":4.54,"t":"2024-11-01T04:00:00Z","v":289884,"vw":4.55933},{"c":4.5,"h":4.72,"l":4.5,"n":2227,"o":4.59,"t":"2024-11-04T05:00:00Z","v":329885,"vw":4.60004},{"c":4.645,"h":4.695,"l":4.53,"n":2944,"o":4.57,"t":"2024-11-05T05:00:00Z","v":364836,"vw":4.628063},{"c":4.28,"h":4.55,"l":4.2,"n":5455,"o":4.43,"t":"2024-11-06T05:00:00Z","v":772100,"vw":4.348373},{"c":4.65,"h":4.711,"l":4.38,"n":4073,"o":4.38,"t":"2024-11-07T05:00:00Z","v":592075,"vw":4.553506},{"c":4.47,"h":4.505,"l":4.32,"n":3931,"o":4.48,"t":"2024-11-08T05:00:00Z","v":581134,"vw":4.397945},{"c":4.51,"h":4.53,"l":4.345,"n":2858,"o":4.47,"t":"2024-11-11T05:00:00Z","v":575691,"vw":4.429443},{"c":4.21,"h":4.41,"l":4.03,"n":4733,"o":4.31,"t":"2024-11-12T05:00:00Z","v":733991,"vw":4.145479},{"c":4.31,"h":4.3599,"l":4.09,"n":3970,"o":4.23,"t":"2024-11-13T05:00:00Z","v":641518,"vw":4.237295},{"c":4.21,"h":4.3,"l":4.12,"n":3296,"o":4.23,"t":"2024-11-14T05:00:00Z","v":253918,"vw":4.210325},{"c":4.08,"h":4.19,"l":4.02,"n":5778,"o":4.17,"t":"2024-11-15T05:00:00Z","v":636537,"vw":4.074768},{"c":4.23,"h":4.28,"l":4.1,"n":2313,"o":4.1,"t":"2024-11-18T05:00:00Z","v":221042,"vw":4.202348},{"c":4.31,"h":4.35,"l":4.19,"n":1815,"o":4.21,"t":"2024-11-19T05:00:00Z","v":197544,"vw":4.269741},{"c":4.51,"h":4.578,"l":4.37,"n":2500,"o":4.4,"t":"2024-11-20T05:00:00Z","v":428286,"vw":4.476465},{"c":4.61,"h":4.6291,"l":4.4,"n":2678,"o":4.42,"t":"2024-11-21T05:00:00Z","v":417958,"vw":4.539831},{"c":4.74,"h":4.795,"l":4.4,"n":2698,"o":4.5,"t":"2024-11-22T05:00:00Z","v":509184,"vw":4.614485},{"c":4.75,"h":4.86,"l":4.7,"n":8614,"o":4.86,"t":"2024-11-25T05:00:00Z","v":1664073,"vw":4.751446},{"c":6.86,"h":8.55,"l":5.11,"n":163238,"o":5.47,"t":"2024-11-26T05:00:00Z","v":36501614,"vw":7.370881},{"c":7.35,"h":7.99,"l":7.05,"n":39217,"o":7.61,"t":"2024-11-27T05:00:00Z","v":8948064,"vw":7.564686},{"c":8.18,"h":8.3,"l":7.29,"n":19085,"o":7.5,"t":"2024-11-29T05:00:00Z","v":3616250,"vw":8.017902},{"c":7.64,"h":8.65,"l":7.1,"n":23369,"o":8.4,"t":"2024-12-02T05:00:00Z","v":4888004,"vw":7.692398},{"c":8,"h":8.28,"l":7.46,"n":18056,"o":7.46,"t":"2024-12-03T05:00:00Z","v":3134519,"vw":8.045275},{"c":9.53,"h":9.87,"l":8.635,"n":28132,"o":8.65,"t":"2024-12-04T05:00:00Z","v":5758248,"vw":9.470498},{"c":9.44,"h":10.09,"l":8.95,"n":27286,"o":10,"t":"2024-12-05T05:00:00Z","v":4901444,"vw":9.437246},{"c":10.43,"h":10.79,"l":9.39,"n":22018,"o":9.68,"t":"2024-12-06T05:00:00Z","v":4104981,"vw":10.179266},{"c":10.76,"h":11.49,"l":10.36,"n":28124,"o":10.9,"t":"2024-12-09T05:00:00Z","v":4940221,"vw":10.922219},{"c":11.65,"h":11.86,"l":10.245,"n":22929,"o":10.37,"t":"2024-12-10T05:00:00Z","v":3372141,"vw":11.144219},{"c":11.4,"h":11.85,"l":10.91,"n":15329,"o":11.84,"t":"2024-12-11T05:00:00Z","v":2266336,"vw":11.276987},{"c":11.05,"h":11.21,"l":10.25,"n":12143,"o":10.85,"t":"2024-12-12T05:00:00Z","v":1780646,"vw":10.895198},{"c":11.23,"h":11.3,"l":10.62,"n":8836,"o":10.64,"t":"2024-12-13T05:00:00Z","v":1204420,"vw":11.023837},{"c":10.2,"h":11.15,"l":10.01,"n":13282,"o":11.15,"t":"2024-12-16T05:00:00Z","v":2461413,"vw":10.444622},{"c":13.92,"h":14.3998,"l":10.21,"n":48807,"o":10.33,"t":"2024-12-17T05:00:00Z","v":8319205,"vw":12.883105},{"c":11,"h":12.87,"l":10.17,"n":37113,"o":12.858,"t":"2024-12-18T05:00:00Z","v":6725252,"vw":11.133142},{"c":11.05,"h":11.89,"l":10.8,"n":18324,"o":11,"t":"2024-12-19T05:00:00Z","v":2558877,"vw":11.352756},{"c":12.28,"h":12.37,"l":10.84,"n":18856,"o":11.05,"t":"2024-12-20T05:00:00Z","v":3483194,"vw":11.961766},{"c":13.13,"h":13.3938,"l":11.88,"n":15971,"o":11.88,"t":"2024-12-23T05:00:00Z","v":2228997,"vw":13.025469},{"c":12.86,"h":13.51,"l":12.37,"n":11770,"o":13.4,"t":"2024-12-24T05:00:00Z","v":1537756,"vw":13.00911},{"c":14.47,"h":14.47,"l":13.27,"n":32628,"o":13.49,"t":"2024-12-26T05:00:00Z","v":4478025,"vw":14.003716},{"c":13.52,"h":14.78,"l":13.1,"n":27130,"o":14.61,"t":"2024-12-27T05:00:00Z","v":3726567,"vw":13.649833},{"c":14.7,"h":15.49,"l":13.99,"n":38985,"o":14.04,"t":"2024-12-30T05:00:00Z","v":5253303,"vw":14.747548},{"c":13.82,"h":14.64,"l":13.235,"n":23979,"o":14.57,"t":"2024-12-31T05:00:00Z","v":3746763,"vw":13.837824},{"c":16.13,"h":16.35,"l":13.2,"n":33709,"o":13.61,"t":"2025-01-02T05:00:00Z","v":4743343,"vw":15.464514},{"c":15.57,"h":16.15,"l":15.08,"n":24928,"o":15.2,"t":"2025-01-03T05:00:00Z","v":2830999,"vw":15.706833},{"c":14.76,"h":15.7,"l":13.73,"n":21174,"o":15.57,"t":"2025-01-06T05:00:00Z","v":2934405,"vw":14.747638},{"c":14.76,"h":15.6,"l":14.23,"n":17145,"o":14.47,"t":"2025-01-07T05:00:00Z","v":1760150,"vw":14.839245},{"c":13.53,"h":14.6,"l":13.1,"n":26616,"o":14.2,"t":"2025-01-08T05:00:00Z","v":3388510,"vw":13.590883},{"c":15.22,"h":15.3,"l":13.53,"n":24403,"o":13.6792,"t":"2025-01-10T05:00:00Z","v":3519104,"vw":14.67294},{"c":13.64,"h":14.16,"l":13.5,"n":18571,"o":14.04,"t":"2025-01-13T05:00:00Z","v":2401636,"vw":13.683531},{"c":15,"h":15.74,"l":14.4601,"n":18903,"o":14.7,"t":"2025-01-14T05:00:00Z","v":2837151,"vw":15.059117},{"c":15.12,"h":15.5,"l":14.14,"n":13882,"o":15.25,"t":"2025-01-15T05:00:00Z","v":1631659,"vw":14.905702},{"c":14.89,"h":15.6986,"l":14.71,"n":6966,"o":15.5,"t":"2025-01-16T05:00:00Z","v":967742,"vw":15.082993},{"c":15.59,"h":15.91,"l":14.86,"n":13795,"o":15.28,"t":"2025-01-17T05:00:00Z","v":1770999,"vw":15.499831},{"c":15.91,"h":16.43,"l":15.55,"n":24308,"o":16.1,"t":"2025-01-21T05:00:00Z","v":2937772,"vw":15.967115},{"c":15.66,"h":16.03,"l":14.63,"n":13838,"o":15.73,"t":"2025-01-22T05:00:00Z","v":1708772,"vw":15.454905},{"c":14.9,"h":15.63,"l":14.82,"n":8401,"o":15.46,"t":"2025-01-23T05:00:00Z","v":778829,"vw":15.075353},{"c":15.5,"h":16.15,"l":15.3711,"n":19016,"o":15.74,"t":"2025-01-24T05:00:00Z","v":2810390,"vw":15.748329},{"c":13.98,"h":15.49,"l":13.95,"n":17192,"o":15.06,"t":"2025-01-27T05:00:00Z","v":2337201,"vw":14.597071},{"c":15.05,"h":15.17,"l":13.68,"n":12787,"o":14.43,"t":"2025-01-28T05:00:00Z","v":1236812,"vw":14.617574},{"c":15.27,"h":15.35,"l":14.85,"n":10997,"o":15.05,"t":"2025-01-29T05:00:00Z","v":1088266,"vw":15.137633},{"c":16,"h":16.7895,"l":15.28,"n":19530,"o":15.28,"t":"2025-01-30T05:00:00Z","v":2568493,"vw":16.120539},{"c":15.44,"h":16.15,"l":15.3,"n":10650,"o":16,"t":"2025-01-31T05:00:00Z","v":1218587,"vw":15.708199},{"c":15.4,"h":16.75,"l":15.301,"n":19928,"o":15.5,"t":"2025-02-03T05:00:00Z","v":2717847,"vw":15.97656},{"c":15.69,"h":16.13,"l":15.51,"n":16595,"o":15.56,"t":"2025-02-04T05:00:00Z","v":1998104,"vw":15.793573},{"c":13.89,"h":15.505,"l":13.8,"n":24199,"o":15.46,"t":"2025-02-05T05:00:00Z","v":3087874,"vw":14.470967},{"c":16.81,"h":17.55,"l":15.3,"n":45736,"o":15.33,"t":"2025-02-06T05:00:00Z","v":7424970,"vw":16.562014},{"c":16.8,"h":17,"l":16.12,"n":33192,"o":16.68,"t":"2025-02-07T05:00:00Z","v":3487398,"vw":16.653927},{"c":17.09,"h":19.99,"l":16.84,"n":83749,"o":18.29,"t":"2025-02-10T05:00:00Z","v":11142046,"vw":18.251654},{"c":18,"h":19.45,"l":16.81,"n":56570,"o":16.93,"t":"2025-02-11T05:00:00Z","v":7463094,"vw":18.445416},{"c":18.22,"h":19.51,"l":18.08,"n":33135,"o":18.8,"t":"2025-02-12T05:00:00Z","v":4602542,"vw":18.682596},{"c":18,"h":18.045,"l":17.17,"n":25091,"o":18,"t":"2025-02-13T05:00:00Z","v":2901252,"vw":17.659945},{"c":17.64,"h":19.795,"l":17.58,"n":26889,"o":19.38,"t":"2025-02-14T05:00:00Z","v":3670884,"vw":18.373354},{"c":17.85,"h":18.6,"l":16.9,"n":34296,"o":18.202,"t":"2025-02-18T05:00:00Z","v":5408278,"vw":17.505957},{"c":17.68,"h":18.8,"l":17.612,"n":20088,"o":18.58,"t":"2025-02-19T05:00:00Z","v":2333328,"vw":17.994649},{"c":18.51,"h":18.64,"l":17.28,"n":24966,"o":18,"t":"2025-02-20T05:00:00Z","v":3131339,"vw":18.035802},{"c":19.63,"h":20.18,"l":18.55,"n":42654,"o":18.8,"t":"2025-02-21T05:00:00Z","v":6895222,"vw":19.621033},{"c":17.73,"h":19.22,"l":17.02,"n":46633,"o":18.42,"t":"2025-02-24T05:00:00Z","v":5553973,"vw":17.749839},{"c":17.36,"h":18.42,"l":16.31,"n":26589,"o":17.92,"t":"2025-02-25T05:00:00Z","v":3470851,"vw":17.244305},{"c":18.95,"h":19.08,"l":17.55,"n":30590,"o":17.55,"t":"2025-02-26T05:00:00Z","v":3623016,"vw":18.779044},{"c":17.97,"h":18.9496,"l":17.94,"n":22340,"o":18.55,"t":"2025-02-27T05:00:00Z","v":2490652,"vw":18.42824},{"c":17.91,"h":18.1,"l":15.52,"n":26188,"o":16.28,"t":"2025-02-28T05:00:00Z","v":3585992,"vw":17.164744},{"c":15.92,"h":18.14,"l":15.65,"n":22529,"o":18.1,"t":"2025-03-03T05:00:00Z","v":3283169,"vw":16.56014},{"c":15.74,"h":16.2,"l":15.29,"n":27619,"o":16.01,"t":"2025-03-04T05:00:00Z","v":3058818,"vw":15.740626},{"c":17.37,"h":17.46,"l":16.26,"n":22858,"o":16.39,"t":"2025-03-05T05:00:00Z","v":2598161,"vw":17.027059},{"c":16.4,"h":17.6,"l":16.38,"n":18960,"o":17.5,"t":"2025-03-06T05:00:00Z","v":2310238,"vw":16.855297},{"c":17.43,"h":17.79,"l":16.33,"n":21536,"o":16.6,"t":"2025-03-07T05:00:00Z","v":2976626,"vw":17.143548},{"c":16.01,"h":17.195,"l":15.8606,"n":30873,"o":17.15,"t":"2025-03-10T04:00:00Z","v":3519155,"vw":16.421914},{"c":24.08,"h":24.18,"l":18.32,"n":193265,"o":18.5,"t":"2025-03-11T04:00:00Z","v":26817469,"vw":21.740805},{"c":22.55,"h":23.6268,"l":21.22,"n":64064,"o":23,"t":"2025-03-12T04:00:00Z","v":7578165,"vw":22.318294},{"c":20.56,"h":22.3,"l":20.37,"n":48497,"o":22.22,"t":"2025-03-13T04:00:00Z","v":6729461,"vw":20.946681},{"c":19.8,"h":21.6916,"l":19.2,"n":59444,"o":21.56,"t":"2025-03-14T04:00:00Z","v":7288803,"vw":20.141981},{"c":22.3,"h":22.79,"l":19.96,"n":63796,"o":20.77,"t":"2025-03-17T04:00:00Z","v":8870590,"vw":21.616266},{"c":20.56,"h":23,"l":19.6501,"n":101035,"o":22.78,"t":"2025-03-18T04:00:00Z","v":13601174,"vw":20.710267},{"c":20.75,"h":21.44,"l":19.52,"n":39784,"o":20.16,"t":"2025-03-19T04:00:00Z","v":4518732,"vw":20.57123},{"c":19.25,"h":20.835,"l":19.23,"n":29554,"o":20.26,"t":"2025-03-20T04:00:00Z","v":5437195,"vw":19.904127},{"c":18.4,"h":18.98,"l":17.9,"n":43087,"o":18.88,"t":"2025-03-21T04:00:00Z","v":6153702,"vw":18.351765},{"c":18.85,"h":19.06,"l":18.51,"n":24757,"o":18.6,"t":"2025-03-24T04:00:00Z","v":2791429,"vw":18.838718},{"c":18.385,"h":18.84,"l":18.04,"n":16456,"o":18.5,"t":"2025-03-25T04:00:00Z","v":2178456,"vw":18.490202},{"c":18.05,"h":19.45,"l":18.03,"n":27921,"o":18.43,"t":"2025-03-26T04:00:00Z","v":2875097,"vw":18.526285},{"c":17.26,"h":18.478,"l":17.22,"n":23969,"o":18.08,"t":"2025-03-27T04:00:00Z","v":2640006,"vw":17.921006},{"c":15.2,"h":17,"l":14.855,"n":49710,"o":16.88,"t":"2025-03-28T04:00:00Z","v":6372230,"vw":15.499356},{"c":14.8,"h":14.95,"l":14.064,"n":29126,"o":14.81,"t":"2025-03-31T04:00:00Z","v":3423469,"vw":14.602349},{"c":17.43,"h":18.68,"l":15.3445,"n":105028,"o":15.6,"t":"2025-04-01T04:00:00Z","v":12848027,"vw":17.265224},{"c":17.23,"h":18.45,"l":16.82,"n":38392,"o":17.01,"t":"2025-04-02T04:00:00Z","v":4933903,"vw":17.435116},{"c":16.83,"h":17.13,"l":16.34,"n":27113,"o":16.4,"t":"2025-04-03T04:00:00Z","v":4044419,"vw":16.727231},{"c":15.27,"h":15.7882,"l":14.53,"n":30729,"o":15.46,"t":"2025-04-04T04:00:00Z","v":4396636,"vw":15.195007},{"c":14.26,"h":15.768,"l":13.69,"n":36721,"o":14.11,"t":"2025-04-07T04:00:00Z","v":4640323,"vw":14.455943},{"c":13.21,"h":15.28,"l":12.82,"n":35180,"o":15.18,"t":"2025-04-08T04:00:00Z","v":3656555,"vw":14.096062},{"c":13.52,"h":14.19,"l":11.91,"n":52053,"o":13.04,"t":"2025-04-09T04:00:00Z","v":7177175,"vw":13.047524},{"c":12.59,"h":13.72,"l":12.415,"n":30446,"o":13.4,"t":"2025-04-10T04:00:00Z","v":4126659,"vw":12.95617},{"c":12.21,"h":12.77,"l":10.5,"n":68866,"o":12.765,"t":"2025-04-11T04:00:00Z","v":8891665,"vw":11.710495},{"c":12.94,"h":13.96,"l":12.4,"n":53557,"o":12.75,"t":"2025-04-14T04:00:00Z","v":7172273,"vw":13.172134},{"c":11.75,"h":13.045,"l":11.655,"n":36690,"o":13.03,"t":"2025-04-15T04:00:00Z","v":5399655,"vw":12.054029},{"c":11.015,"h":11.27,"l":10.41,"n":40317,"o":11.27,"t":"2025-04-16T04:00:00Z","v":8808117,"vw":10.783533},{"c":10.95,"h":11.3,"l":10.62,"n":18612,"o":11.13,"t":"2025-04-17T04:00:00Z","v":2610402,"vw":10.904392},{"c":11.61,"h":12.27,"l":10.845,"n":49051,"o":10.85,"t":"2025-04-21T04:00:00Z","v":6209843,"vw":11.702977},{"c":13.09,"h":13.72,"l":12.05,"n":52368,"o":12.15,"t":"2025-04-22T04:00:00Z","v":7030992,"vw":13.191348},{"c":14.39,"h":16.33,"l":13.9,"n":74506,"o":13.93,"t":"2025-04-23T04:00:00Z","v":9937564,"vw":14.955087},{"c":15.03,"h":15.76,"l":14.51,"n":36977,"o":14.83,"t":"2025-04-24T04:00:00Z","v":4964980,"vw":15.085637},{"c":15.3,"h":15.53,"l":14.8,"n":16530,"o":14.89,"t":"2025-04-25T04:00:00Z","v":2170286,"vw":15.156685},{"c":15.36,"h":16.1,"l":14.975,"n":29175,"o":15.39,"t":"2025-04-28T04:00:00Z","v":3885754,"vw":15.55098},{"c":18.2,"h":18.39,"l":15.58,"n":67878,"o":15.58,"t":"2025-04-29T04:00:00Z","v":9698677,"vw":17.327049},{"c":18.81,"h":19.4,"l":17.28,"n":80409,"o":17.66,"t":"2025-04-30T04:00:00Z","v":10655761,"vw":18.522677},{"c":17.35,"h":18.93,"l":17.18,"n":33289,"o":18.81,"t":"2025-05-01T04:00:00Z","v":4306563,"vw":17.549971},{"c":18.29,"h":18.59,"l":17.31,"n":39075,"o":18.5,"t":"2025-05-02T04:00:00Z","v":7945554,"vw":18.170063},{"c":17.95,"h":18.2,"l":17.16,"n":22297,"o":18.11,"t":"2025-05-05T04:00:00Z","v":3261595,"vw":17.803399},{"c":17.28,"h":17.8,"l":16.93,"n":36209,"o":17.3,"t":"2025-05-06T04:00:00Z","v":7318307,"vw":17.269531},{"c":16.19,"h":17.1954,"l":15.96,"n":29393,"o":17.18,"t":"2025-05-07T04:00:00Z","v":6176785,"vw":16.339938},{"c":15.94,"h":16.54,"l":15.88,"n":16852,"o":16.5,"t":"2025-05-08T04:00:00Z","v":2741027,"vw":16.047699},{"c":16.36,"h":16.72,"l":15.8505,"n":17807,"o":16.15,"t":"2025-05-09T04:00:00Z","v":2648757,"vw":16.229198},{"c":17.735,"h":18.43,"l":17.0281,"n":41870,"o":17.76,"t":"2025-05-12T04:00:00Z","v":6057481,"vw":17.68691},{"c":18.34,"h":18.99,"l":17.52,"n":43232,"o":17.7,"t":"2025-05-13T04:00:00Z","v":8110255,"vw":18.37884},{"c":17.83,"h":19.2,"l":17.45,"n":23485,"o":18.755,"t":"2025-05-14T04:00:00Z","v":2980909,"vw":18.133465},{"c":17.36,"h":17.75,"l":17.18,"n":15810,"o":17.18,"t":"2025-05-15T04:00:00Z","v":2016983,"vw":17.429284},{"c":17.68,"h":19.48,"l":17.38,"n":52932,"o":18.45,"t":"2025-05-16T04:00:00Z","v":6814566,"vw":18.071864},{"c":19.46,"h":19.53,"l":17.43,"n":39536,"o":17.48,"t":"2025-05-19T04:00:00Z","v":5052109,"vw":18.595909},{"c":19.57,"h":20.04,"l":18.88,"n":32289,"o":19.46,"t":"2025-05-20T04:00:00Z","v":4322303,"vw":19.639985},{"c":21.03,"h":22.04,"l":19.5,"n":54536,"o":19.63,"t":"2025-05-21T04:00:00Z","v":7107935,"vw":20.854448},{"c":21.63,"h":22.77,"l":20.88,"n":48379,"o":21.56,"t":"2025-05-22T04:00:00Z","v":6253156,"vw":21.920748},{"c":21.45,"h":22.49,"l":21,"n":40486,"o":21.055,"t":"2025-05-23T04:00:00Z","v":4892019,"vw":21.698942},{"c":21.26,"h":22.19,"l":19.15,"n":71177,"o":21.64,"t":"2025-05-27T04:00:00Z","v":9872080,"vw":20.508119},{"c":20.815,"h":21.27,"l":19.82,"n":33147,"o":20.995,"t":"2025-05-28T04:00:00Z","v":3598838,"vw":20.422864},{"c":20.16,"h":22.16,"l":19.99,"n":30994,"o":21.46,"t":"2025-05-29T04:00:00Z","v":3783826,"vw":21.128894},{"c":18.86,"h":19.91,"l":18.35,"n":42287,"o":19.57,"t":"2025-05-30T04:00:00Z","v":5096271,"vw":18.990219},{"c":18.65,"h":19.58,"l":18.5,"n":18362,"o":18.685,"t":"2025-06-02T04:00:00Z","v":1921638,"vw":18.954927},{"c":19.71,"h":20.27,"l":18.98,"n":27463,"o":18.98,"t":"2025-06-03T04:00:00Z","v":2903990,"vw":19.506111},{"c":20.15,"h":20.24,"l":19.445,"n":17742,"o":20.05,"t":"2025-06-04T04:00:00Z","v":2048126,"vw":19.915257},{"c":19.58,"h":21.09,"l":19.4,"n":23731,"o":20.4,"t":"2025-06-05T04:00:00Z","v":2956436,"vw":19.983549},{"c":20,"h":20.1,"l":19.33,"n":12206,"o":19.87,"t":"2025-06-06T04:00:00Z","v":1238015,"vw":19.745319},{"c":20.27,"h":20.74,"l":19.71,"n":16316,"o":20.345,"t":"2025-06-09T04:00:00Z","v":1839271,"vw":20.288914},{"c":19.37,"h":20.03,"l":18.78,"n":34898,"o":19.98,"t":"2025-06-10T04:00:00Z","v":4116947,"vw":19.249358},{"c":20.62,"h":20.66,"l":18.88,"n":29199,"o":19.62,"t":"2025-06-11T04:00:00Z","v":3761444,"vw":19.768403},{"c":20.74,"h":21.78,"l":20.4,"n":25345,"o":20.62,"t":"2025-06-12T04:00:00Z","v":3145931,"vw":21.00635},{"c":20.07,"h":20.56,"l":19.65,"n":12193,"o":20,"t":"2025-06-13T04:00:00Z","v":1734771,"vw":20.121866},{"c":19.13,"h":20.75,"l":18.96,"n":23481,"o":20.55,"t":"2025-06-16T04:00:00Z","v":2435222,"vw":19.707611},{"c":17.84,"h":19.0663,"l":17.695,"n":23242,"o":18.9,"t":"2025-06-17T04:00:00Z","v":2760393,"vw":18.295099},{"c":18.24,"h":18.255,"l":17.7,"n":16630,"o":17.83,"t":"2025-06-18T04:00:00Z","v":1538224,"vw":18.038336},{"c":18.11,"h":18.5,"l":17.74,"n":21569,"o":18.2,"t":"2025-06-20T04:00:00Z","v":4258393,"vw":18.100822},{"c":18.22,"h":18.5399,"l":17.55,"n":13190,"o":17.94,"t":"2025-06-23T04:00:00Z","v":1373191,"vw":18.072811},{"c":20.78,"h":21,"l":18.62,"n":32261,"o":18.88,"t":"2025-06-24T04:00:00Z","v":4252459,"vw":20.156843},{"c":19.37,"h":20.705,"l":18.9265,"n":29905,"o":20.7,"t":"2025-06-25T04:00:00Z","v":3006433,"vw":19.444802},{"c":23.1,"h":23.28,"l":18.91,"n":60242,"o":19.53,"t":"2025-06-26T04:00:00Z","v":7988480,"vw":21.69702},{"c":22,"h":22,"l":19.65,"n":57180,"o":21.8,"t":"2025-06-27T04:00:00Z","v":6583014,"vw":20.856098},{"c":21.95,"h":22.4417,"l":21.05,"n":30904,"o":22,"t":"2025-06-30T04:00:00Z","v":3341193,"vw":21.905317},{"c":20.67,"h":21.63,"l":20.46,"n":19302,"o":21.63,"t":"2025-07-01T04:00:00Z","v":2078033,"vw":20.871108},{"c":20.73,"h":21.45,"l":20.41,"n":16919,"o":21.2,"t":"2025-07-02T04:00:00Z","v":1918255,"vw":20.775656},{"c":21.93,"h":22.4199,"l":20.36,"n":24987,"o":20.62,"t":"2025-07-03T04:00:00Z","v":3122831,"vw":21.812862},{"c":22.47,"h":22.72,"l":21.705,"n":36468,"o":21.705,"t":"2025-07-07T04:00:00Z","v":4370560,"vw":22.296486},{"c":22.81,"h":23.38,"l":21.91,"n":31333,"o":22.615,"t":"2025-07-08T04:00:00Z","v":2898897,"vw":22.583225},{"c":22.46,"h":23.18,"l":22.3,"n":22306,"o":22.8,"t":"2025-07-09T04:00:00Z","v":2138918,"vw":22.706875},{"c":22,"h":22.53,"l":21.51,"n":16805,"o":22.4,"t":"2025-07-10T04:00:00Z","v":1568835,"vw":21.9454},{"c":23.9,"h":23.91,"l":21.89,"n":29299,"o":21.925,"t":"2025-07-11T04:00:00Z","v":3771723,"vw":23.173222},{"c":23.66,"h":24.05,"l":21.9,"n":39160,"o":23.61,"t":"2025-07-14T04:00:00Z","v":4230700,"vw":23.232748},{"c":24.1,"h":24.645,"l":23.64,"n":31766,"o":24.29,"t":"2025-07-15T04:00:00Z","v":2876829,"vw":24.090717},{"c":21.86,"h":24.175,"l":21.5,"n":51999,"o":24.1,"t":"2025-07-16T04:00:00Z","v":5204799,"vw":22.204876},{"c":20.06,"h":22.579,"l":20,"n":45551,"o":22.1,"t":"2025-07-17T04:00:00Z","v":5857252,"vw":20.901453},{"c":21.75,"h":21.8,"l":20.25,"n":30589,"o":20.4,"t":"2025-07-18T04:00:00Z","v":3472143,"vw":21.044061},{"c":20.86,"h":21.9574,"l":20.82,"n":18371,"o":21.6,"t":"2025-07-21T04:00:00Z","v":1960990,"vw":21.42814},{"c":21.1,"h":21.3,"l":20.45,"n":14341,"o":21,"t":"2025-07-22T04:00:00Z","v":1504461,"vw":20.864814},{"c":21.45,"h":21.8,"l":21.01,"n":12859,"o":21.5,"t":"2025-07-23T04:00:00Z","v":1340095,"vw":21.333852},{"c":21.3,"h":21.8753,"l":21.17,"n":12206,"o":21.67,"t":"2025-07-24T04:00:00Z","v":1274055,"vw":21.529871},{"c":21.3,"h":21.44,"l":20.66,"n":13776,"o":21.1,"t":"2025-07-25T04:00:00Z","v":1389854,"vw":21.076693},{"c":21.9,"h":23.2,"l":21.65,"n":36596,"o":22.21,"t":"2025-07-28T04:00:00Z","v":4064793,"vw":22.274866},{"c":20.41,"h":22.015,"l":19.92,"n":36793,"o":21.99,"t":"2025-07-29T04:00:00Z","v":3802191,"vw":20.532115},{"c":19.13,"h":20.455,"l":18.96,"n":36019,"o":20.41,"t":"2025-07-30T04:00:00Z","v":4462414,"vw":19.633502},{"c":19,"h":19.14,"l":17.9,"n":43807,"o":19.05,"t":"2025-07-31T04:00:00Z","v":4823065,"vw":18.40151},{"c":18.73,"h":19.07,"l":17.9,"n":22541,"o":18.3,"t":"2025-08-01T04:00:00Z","v":2712272,"vw":18.657247},{"c":20.25,"h":20.27,"l":19.1,"n":25793,"o":19.3,"t":"2025-08-04T04:00:00Z","v":2494443,"vw":19.742855},{"c":20.86,"h":20.98,"l":19.7501,"n":17365,"o":20.245,"t":"2025-08-05T04:00:00Z","v":2076947,"vw":20.524524},{"c":21.08,"h":21.28,"l":20.46,"n":17275,"o":20.835,"t":"2025-08-06T04:00:00Z","v":1424213,"vw":20.896231},{"c":22.29,"h":22.86,"l":21.57,"n":24537,"o":21.57,"t":"2025-08-07T04:00:00Z","v":2922462,"vw":22.35042},{"c":22.63,"h":23.17,"l":21.73,"n":15535,"o":22.28,"t":"2025-08-08T04:00:00Z","v":1474239,"vw":22.674257},{"c":22.29,"h":22.8,"l":21.68,"n":18848,"o":22.8,"t":"2025-08-11T04:00:00Z","v":1792176,"vw":22.146227},{"c":22.79,"h":22.83,"l":21.9,"n":12850,"o":22,"t":"2025-08-12T04:00:00Z","v":1065677,"vw":22.537743},{"c":23.3,"h":23.4,"l":22.3253,"n":25086,"o":23,"t":"2025-08-13T04:00:00Z","v":2356678,"vw":22.944781},{"c":23.32,"h":23.45,"l":22.45,"n":14043,"o":22.8,"t":"2025-08-14T04:00:00Z","v":1346713,"vw":23.031461},{"c":25.59,"h":27.77,"l":24.18,"n":110148,"o":25.08,"t":"2025-08-15T04:00:00Z","v":11791095,"vw":26.059629},{"c":26.62,"h":27.94,"l":25.21,"n":51438,"o":25.85,"t":"2025-08-18T04:00:00Z","v":4547790,"vw":26.855204},{"c":25.39,"h":27.61,"l":25.3,"n":26150,"o":26.1,"t":"2025-08-19T04:00:00Z","v":2480287,"vw":26.277293},{"c":25.91,"h":25.97,"l":24.8901,"n":20870,"o":25.4,"t":"2025-08-20T04:00:00Z","v":1963491,"vw":25.597838},{"c":23.06,"h":26.94,"l":22.8,"n":56008,"o":26.53,"t":"2025-08-21T04:00:00Z","v":5650709,"vw":24.284272},{"c":23.26,"h":24.02,"l":23.065,"n":44439,"o":23.95,"t":"2025-08-22T04:00:00Z","v":4380224,"vw":23.473971},{"c":23.38,"h":24.14,"l":22.935,"n":28776,"o":23.5,"t":"2025-08-25T04:00:00Z","v":2839520,"vw":23.482627},{"c":26.67,"h":26.91,"l":24.03,"n":52744,"o":24.12,"t":"2025-08-26T04:00:00Z","v":7092821,"vw":25.761069},{"c":26,"h":26.27,"l":24.94,"n":31064,"o":25.84,"t":"2025-08-27T04:00:00Z","v":2901959,"vw":25.624773},{"c":26.83,"h":27,"l":25.71,"n":22981,"o":25.89,"t":"2025-08-28T04:00:00Z","v":2985611,"vw":26.572877},{"c":25.77,"h":27.23,"l":25.32,"n":20944,"o":26.91,"t":"2025-08-29T04:00:00Z","v":2007780,"vw":25.904957},{"c":25.02,"h":25.38,"l":24.6,"n":17632,"o":25.3,"t":"2025-09-02T04:00:00Z","v":1653143,"vw":25.015317},{"c":25.84,"h":26.82,"l":24.85,"n":19100,"o":25.08,"t":"2025-09-03T04:00:00Z","v":2060904,"vw":26.155509},{"c":26.41,"h":26.7,"l":25.4,"n":20292,"o":25.62,"t":"2025-09-04T04:00:00Z","v":1633781,"vw":26.319827},{"c":26.49,"h":27.65,"l":25.54,"n":26902,"o":27.19,"t":"2025-09-05T04:00:00Z","v":2384567,"vw":26.418387},{"c":28.51,"h":30.44,"l":28.26,"n":60717,"o":28.48,"t":"2025-09-08T04:00:00Z","v":6571446,"vw":29.10386},{"c":28.79,"h":29.15,"l":28.2,"n":18376,"o":29.1,"t":"2025-09-09T04:00:00Z","v":1933222,"vw":28.626005},{"c":27.74,"h":28.9,"l":27.49,"n":27559,"o":28.9,"t":"2025-09-10T04:00:00Z","v":3059466,"vw":27.888182},{"c":27.94,"h":29.49,"l":27.88,"n":32764,"o":28.06,"t":"2025-09-11T04:00:00Z","v":3137017,"vw":28.766835},{"c":28.57,"h":29.02,"l":28.04,"n":26833,"o":28.5,"t":"2025-09-12T04:00:00Z","v":2415161,"vw":28.48519},{"c":29.8,"h":29.895,"l":28.01,"n":45802,"o":29.64,"t":"2025-09-15T04:00:00Z","v":4381511,"vw":28.929307},{"c":29.8,"h":29.82,"l":28.65,"n":39593,"o":29.56,"t":"2025-09-16T04:00:00Z","v":5060558,"vw":29.276519},{"c":28.79,"h":29.57,"l":28.12,"n":34248,"o":29.57,"t":"2025-09-17T04:00:00Z","v":3597850,"vw":28.58105},{"c":29.64,"h":29.97,"l":28.9247,"n":35584,"o":29.3,"t":"2025-09-18T04:00:00Z","v":4047426,"vw":29.554173},{"c":29.05,"h":29.3634,"l":28.22,"n":29503,"o":29.21,"t":"2025-09-19T04:00:00Z","v":3704606,"vw":28.835366},{"c":29.71,"h":30.85,"l":29.2,"n":35522,"o":29.49,"t":"2025-09-22T04:00:00Z","v":3740378,"vw":30.00032},{"c":29.25,"h":30.68,"l":28.52,"n":29808,"o":29.33,"t":"2025-09-23T04:00:00Z","v":3621550,"vw":29.468219},{"c":29.55,"h":30.1,"l":29,"n":30296,"o":29.74,"t":"2025-09-24T04:00:00Z","v":3784613,"vw":29.559218},{"c":29.58,"h":30.15,"l":28.72,"n":22643,"o":29.18,"t":"2025-09-25T04:00:00Z","v":2040598,"vw":29.722099},{"c":28.77,"h":29.2418,"l":28.15,"n":22695,"o":29.04,"t":"2025-09-26T04:00:00Z","v":2821249,"vw":28.507817},{"c":28.25,"h":28.97,"l":28.1,"n":19306,"o":28.885,"t":"2025-09-29T04:00:00Z","v":2133836,"vw":28.46277},{"c":28.1,"h":28.67,"l":27.76,"n":20496,"o":28.04,"t":"2025-09-30T04:00:00Z","v":2326769,"vw":28.133066},{"c":27.59,"h":28.295,"l":26.85,"n":29313,"o":28.07,"t":"2025-10-01T04:00:00Z","v":3107634,"vw":27.431473},{"c":27.62,"h":28.09,"l":27.34,"n":20358,"o":27.89,"t":"2025-10-02T04:00:00Z","v":1998562,"vw":27.729941},{"c":27.35,"h":27.685,"l":26.89,"n":19279,"o":27.64,"t":"2025-10-03T04:00:00Z","v":1767091,"vw":27.193767},{"c":27.07,"h":28.6999,"l":27.06,"n":24532,"o":28.23,"t":"2025-10-06T04:00:00Z","v":2562712,"vw":27.770208},{"c":26.88,"h":27.455,"l":26.58,"n":19709,"o":27.05,"t":"2025-10-07T04:00:00Z","v":1837359,"vw":26.963476},{"c":26.87,"h":27,"l":26.26,"n":17058,"o":26.8,"t":"2025-10-08T04:00:00Z","v":1659418,"vw":26.72629},{"c":24.8,"h":26.92,"l":24.45,"n":46163,"o":26.86,"t":"2025-10-09T04:00:00Z","v":5609459,"vw":25.059715},{"c":22.05,"h":24.88,"l":22.03,"n":54099,"o":24.33,"t":"2025-10-10T04:00:00Z","v":5748114,"vw":23.077042},{"c":23.53,"h":23.6,"l":23.03,"n":28221,"o":23.2,"t":"2025-10-13T04:00:00Z","v":4324577,"vw":23.419192},{"c":23.65,"h":23.715,"l":22.49,"n":22248,"o":22.945,"t":"2025-10-14T04:00:00Z","v":2373744,"vw":23.285003},{"c":23.04,"h":24.44,"l":22.56,"n":26449,"o":24.44,"t":"2025-10-15T04:00:00Z","v":2515151,"vw":23.165943},{"c":22.74,"h":23.1,"l":22.22,"n":28395,"o":23.1,"t":"2025-10-16T04:00:00Z","v":3297211,"vw":22.581316},{"c":22.45,"h":22.6,"l":21.8079,"n":21396,"o":21.92,"t":"2025-10-17T04:00:00Z","v":2502285,"vw":22.330917},{"c":22.99,"h":23.265,"l":22.5,"n":16895,"o":22.63,"t":"2025-10-20T04:00:00Z","v":1819230,"vw":22.902121},{"c":23.1,"h":23.25,"l":22.19,"n":13793,"o":22.74,"t":"2025-10-21T04:00:00Z","v":1158828,"vw":22.90692},{"c":21.78,"h":22.9,"l":21.664,"n":20526,"o":22.62,"t":"2025-10-22T04:00:00Z","v":2154186,"vw":22.021382},{"c":22.64,"h":22.95,"l":21.6371,"n":17853,"o":22,"t":"2025-10-23T04:00:00Z","v":1675654,"vw":22.453808},{"c":22.8,"h":23.26,"l":22.66,"n":15581,"o":23.06,"t":"2025-10-24T04:00:00Z","v":1356083,"vw":22.86816},{"c":23.86,"h":24.46,"l":23.59,"n":28535,"o":23.87,"t":"2025-10-27T04:00:00Z","v":2836912,"vw":24.048253},{"c":24.11,"h":24.67,"l":23.4,"n":19772,"o":23.95,"t":"2025-10-28T04:00:00Z","v":2192446,"vw":23.973253},{"c":24.01,"h":24.62,"l":23.61,"n":22192,"o":24.14,"t":"2025-10-29T04:00:00Z","v":1953979,"vw":24.134846},{"c":23.19,"h":23.8,"l":22.912,"n":22390,"o":23.335,"t":"2025-10-30T04:00:00Z","v":1982104,"vw":23.277525},{"c":23.73,"h":23.97,"l":23.17,"n":15513,"o":23.19,"t":"2025-10-31T04:00:00Z","v":1532009,"vw":23.673824},{"c":23.49,"h":23.88,"l":23.1167,"n":27753,"o":23.14,"t":"2025-11-03T05:00:00Z","v":2677713,"vw":23.470839},{"c":22.42,"h":23.15,"l":22.04,"n":20739,"o":22.8,"t":"2025-11-04T05:00:00Z","v":2033864,"vw":22.511911},{"c":22.75,"h":23.15,"l":22.2,"n":21004,"o":22.51,"t":"2025-11-05T05:00:00Z","v":2178242,"vw":22.885682},{"c":22.11,"h":24.15,"l":21.85,"n":31102,"o":23.09,"t":"2025-11-06T05:00:00Z","v":2630390,"vw":22.697095},{"c":21.08,"h":21.62,"l":20.66,"n":29762,"o":21.62,"t":"2025-11-07T05:00:00Z","v":3181066,"vw":21.064773},{"c":23.06,"h":23.39,"l":22.39,"n":37966,"o":22.475,"t":"2025-11-10T05:00:00Z","v":3850770,"vw":22.978092},{"c":20.78,"h":24.25,"l":20.25,"n":70762,"o":24.25,"t":"2025-11-11T05:00:00Z","v":7883915,"vw":21.470696},{"c":21.54,"h":21.56,"l":20.31,"n":37195,"o":21.32,"t":"2025-11-12T05:00:00Z","v":3793900,"vw":20.986284},{"c":19.78,"h":21.29,"l":19.66,"n":34754,"o":21.2,"t":"2025-11-13T05:00:00Z","v":4084055,"vw":20.000068},{"c":19.59,"h":19.97,"l":19.01,"n":28430,"o":19.05,"t":"2025-11-14T05:00:00Z","v":2636172,"vw":19.600187},{"c":18.32,"h":19.3899,"l":18.13,"n":32535,"o":19.1,"t":"2025-11-17T05:00:00Z","v":3070274,"vw":18.429495},{"c":17.8,"h":18.12,"l":17.36,"n":34779,"o":17.97,"t":"2025-11-18T05:00:00Z","v":3358222,"vw":17.725743},{"c":16.29,"h":17.79,"l":16.03,"n":33310,"o":17.69,"t":"2025-11-19T05:00:00Z","v":4228272,"vw":16.534354},{"c":15.03,"h":16.8,"l":14.9455,"n":60378,"o":16.56,"t":"2025-11-20T05:00:00Z","v":7455389,"vw":15.677955},{"c":15.43,"h":15.55,"l":14.69,"n":34746,"o":15,"t":"2025-11-21T05:00:00Z","v":3612674,"vw":15.175028},{"c":18.22,"h":18.4,"l":16.87,"n":42422,"o":16.9,"t":"2025-11-24T05:00:00Z","v":4469583,"vw":17.897714},{"c":20.22,"h":20.358,"l":18.9104,"n":46251,"o":19.14,"t":"2025-11-25T05:00:00Z","v":5724658,"vw":19.765701},{"c":18.73,"h":19.92,"l":18.42,"n":29334,"o":19.71,"t":"2025-11-26T05:00:00Z","v":3222768,"vw":18.858543},{"c":19.23,"h":19.41,"l":18.92,"n":12287,"o":19.1,"t":"2025-11-28T05:00:00Z","v":1340934,"vw":19.153577},{"c":19.07,"h":19.53,"l":18.775,"n":16016,"o":18.92,"t":"2025-12-01T05:00:00Z","v":1540143,"vw":19.213305},{"c":18.91,"h":19.305,"l":18.753,"n":11827,"o":18.96,"t":"2025-12-02T05:00:00Z","v":1127299,"vw":18.983223},{"c":19.21,"h":19.3899,"l":18.7859,"n":11399,"o":18.9,"t":"2025-12-03T05:00:00Z","v":913238,"vw":19.131292},{"c":19.99,"h":20.3064,"l":19.582,"n":21847,"o":20,"t":"2025-12-04T05:00:00Z","v":1880265,"vw":19.906661},{"c":20.1,"h":20.91,"l":20.0548,"n":17192,"o":20.43,"t":"2025-12-05T05:00:00Z","v":1600554,"vw":20.392864},{"c":20.08,"h":20.4199,"l":19.53,"n":15459,"o":20,"t":"2025-12-08T05:00:00Z","v":1559582,"vw":19.931658},{"c":20.03,"h":20.135,"l":19.4401,"n":14171,"o":19.53,"t":"2025-12-09T05:00:00Z","v":913481,"vw":19.895043},{"c":20.54,"h":20.67,"l":20.07,"n":11968,"o":20.07,"t":"2025-12-10T05:00:00Z","v":1107911,"vw":20.44685},{"c":20.44,"h":20.71,"l":19.94,"n":15592,"o":20,"t":"2025-12-11T05:00:00Z","v":1774810,"vw":20.360086},{"c":20.47,"h":21.38,"l":20.3701,"n":13751,"o":20.56,"t":"2025-12-12T05:00:00Z","v":1516613,"vw":20.888245},{"c":20.88,"h":21.1,"l":20.42,"n":21288,"o":20.77,"t":"2025-12-15T05:00:00Z","v":2146832,"vw":20.804259},{"c":21.64,"h":21.88,"l":20.55,"n":21330,"o":20.55,"t":"2025-12-16T05:00:00Z","v":2088500,"vw":21.528636},{"c":21.41,"h":22.2,"l":21.2505,"n":22017,"o":21.98,"t":"2025-12-17T05:00:00Z","v":2152814,"vw":21.62418},{"c":21.99,"h":22.36,"l":21.46,"n":17799,"o":21.64,"t":"2025-12-18T05:00:00Z","v":1639582,"vw":22.009056},{"c":23.56,"h":23.84,"l":22.5,"n":30025,"o":22.52,"t":"2025-12-19T05:00:00Z","v":2925190,"vw":23.416987},{"c":22.75,"h":23.39,"l":22.41,"n":26657,"o":23.24,"t":"2025-12-22T05:00:00Z","v":2642930,"vw":22.778983},{"c":22.58,"h":22.65,"l":21.9,"n":15419,"o":22.56,"t":"2025-12-23T05:00:00Z","v":1391358,"vw":22.41852},{"c":22.36,"h":23.08,"l":22.285,"n":12696,"o":22.84,"t":"2025-12-24T05:00:00Z","v":954402,"vw":22.554625},{"c":22.52,"h":22.65,"l":22.07,"n":9273,"o":22.3,"t":"2025-12-26T05:00:00Z","v":772747,"vw":22.391285},{"c":22.48,"h":22.55,"l":21.9,"n":11461,"o":22.02,"t":"2025-12-29T05:00:00Z","v":1037172,"vw":22.243779},{"c":22.91,"h":23.4,"l":22.57,"n":15443,"o":22.57,"t":"2025-12-30T05:00:00Z","v":1503643,"vw":23.039525},{"c":22.4,"h":23.035,"l":22.4,"n":8291,"o":22.98,"t":"2025-12-31T05:00:00Z","v":836865,"vw":22.645576},{"c":24.08,"h":24.215,"l":23.11,"n":16213,"o":23.12,"t":"2026-01-02T05:00:00Z","v":1653487,"vw":23.836431},{"c":24.25,"h":24.49,"l":23.79,"n":17305,"o":24.34,"t":"2026-01-05T05:00:00Z","v":1474231,"vw":24.121586},{"c":26.79,"h":27.29,"l":25.17,"n":53975,"o":25.8,"t":"2026-01-06T05:00:00Z","v":6116760,"vw":26.337925},{"c":27.08,"h":27.6699,"l":25.74,"n":34955,"o":26.34,"t":"2026-01-07T05:00:00Z","v":3582879,"vw":26.688907},{"c":27.61,"h":28.04,"l":26.43,"n":29028,"o":26.92,"t":"2026-01-08T05:00:00Z","v":3114597,"vw":27.455383},{"c":27.37,"h":27.8,"l":26.58,"n":22687,"o":27.61,"t":"2026-01-09T05:00:00Z","v":2133666,"vw":27.188582},{"c":27.19,"h":27.85,"l":26.9,"n":22426,"o":27.29,"t":"2026-01-12T05:00:00Z","v":2004545,"vw":27.359666},{"c":26.35,"h":27,"l":26.2642,"n":22281,"o":26.98,"t":"2026-01-13T05:00:00Z","v":2276867,"vw":26.448973},{"c":26.61,"h":27.28,"l":26.28,"n":19149,"o":26.29,"t":"2026-01-14T05:00:00Z","v":1913585,"vw":26.790267},{"c":28.61,"h":29.05,"l":27.19,"n":32928,"o":27.19,"t":"2026-01-15T05:00:00Z","v":4235770,"vw":28.307335},{"c":28.55,"h":28.9,"l":28.0331,"n":16879,"o":28.43,"t":"2026-01-16T05:00:00Z","v":1560373,"vw":28.419223},{"c":28.18,"h":28.27,"l":27.32,"n":21745,"o":27.5,"t":"2026-01-20T05:00:00Z","v":2089534,"vw":27.932517},{"c":28.79,"h":29.15,"l":28.11,"n":16899,"o":28.5,"t":"2026-01-21T05:00:00Z","v":1576865,"vw":28.746207},{"c":28.59,"h":29.35,"l":28.55,"n":21197,"o":29,"t":"2026-01-22T05:00:00Z","v":1980407,"vw":28.805431},{"c":27.94,"h":28.64,"l":27.57,"n":18995,"o":28.63,"t":"2026-01-23T05:00:00Z","v":1547931,"vw":28.06479},{"c":25.13,"h":27.815,"l":24.8701,"n":40045,"o":27.73,"t":"2026-01-26T05:00:00Z","v":3942530,"vw":25.934006},{"c":25.87,"h":26.465,"l":25.525,"n":27409,"o":26.18,"t":"2026-01-27T05:00:00Z","v":2274117,"vw":25.880581},{"c":25.1,"h":25.97,"l":24.87,"n":22036,"o":25.94,"t":"2026-01-28T05:00:00Z","v":1668207,"vw":25.314318},{"c":24.7,"h":25.27,"l":24.02,"n":20076,"o":25.08,"t":"2026-01-29T05:00:00Z","v":1638220,"vw":24.518457},{"c":23.87,"h":24.88,"l":23.66,"n":14768,"o":24.31,"t":"2026-01-30T05:00:00Z","v":1426236,"vw":24.047816},{"c":23.04,"h":23.62,"l":22.565,"n":23802,"o":23.56,"t":"2026-02-02T05:00:00Z","v":2623573,"vw":23.016241},{"c":23.97,"h":24.2,"l":23.34,"n":19854,"o":23.75,"t":"2026-02-03T05:00:00Z","v":1888193,"vw":23.835467},{"c":24.09,"h":24.68,"l":23.75,"n":26734,"o":24.26,"t":"2026-02-04T05:00:00Z","v":1885925,"vw":24.244752},{"c":23.65,"h":24.51,"l":23.375,"n":20637,"o":23.79,"t":"2026-02-05T05:00:00Z","v":1523243,"vw":23.735524},{"c":26,"h":26.46,"l":24.05,"n":22519,"o":24.1,"t":"2026-02-06T05:00:00Z","v":1880533,"vw":25.72892},{"c":25.96,"h":26.94,"l":25.5,"n":26918,"o":25.54,"t":"2026-02-09T05:00:00Z","v":3418228,"vw":26.104546},{"c":27.62,"h":28.38,"l":25.7,"n":38071,"o":25.74,"t":"2026-02-10T05:00:00Z","v":3864861,"vw":27.51465},{"c":25.99,"h":27.9,"l":24.94,"n":36972,"o":27.81,"t":"2026-02-11T05:00:00Z","v":3184729,"vw":25.837738},{"c":25.09,"h":26.23,"l":24.58,"n":23703,"o":25.67,"t":"2026-02-12T05:00:00Z","v":2164106,"vw":25.06799},{"c":25.75,"h":25.97,"l":24.99,"n":12386,"o":25.09,"t":"2026-02-13T05:00:00Z","v":808892,"vw":25.605845},{"c":26.77,"h":28.21,"l":26.41,"n":22202,"o":27,"t":"2026-02-17T05:00:00Z","v":2432234,"vw":27.065021},{"c":27.52,"h":27.9,"l":26.3202,"n":14151,"o":26.77,"t":"2026-02-18T05:00:00Z","v":1274945,"vw":27.485348},{"c":28.12,"h":28.32,"l":27.16,"n":17599,"o":27.29,"t":"2026-02-19T05:00:00Z","v":1588978,"vw":27.966568},{"c":27.76,"h":28.45,"l":27.35,"n":15381,"o":27.8,"t":"2026-02-20T05:00:00Z","v":1211877,"vw":28.015842},{"c":27.54,"h":28.9,"l":27.455,"n":26660,"o":27.73,"t":"2026-02-23T05:00:00Z","v":2019039,"vw":27.989711},{"c":26.97,"h":27.53,"l":26.2,"n":23082,"o":27.5,"t":"2026-02-24T05:00:00Z","v":2027370,"vw":26.721872},{"c":26.98,"h":27.4,"l":26.31,"n":14939,"o":27.26,"t":"2026-02-25T05:00:00Z","v":1080354,"vw":26.733884},{"c":27.25,"h":27.27,"l":26.16,"n":16462,"o":26.86,"t":"2026-02-26T05:00:00Z","v":1480650,"vw":26.703258},{"c":26.95,"h":27.96,"l":26.8,"n":21691,"o":27.18,"t":"2026-02-27T05:00:00Z","v":1643054,"vw":27.120176},{"c":27.43,"h":27.75,"l":25.5,"n":14854,"o":25.97,"t":"2026-03-02T05:00:00Z","v":1630642,"vw":27.246436},{"c":25.02,"h":26.37,"l":24.3,"n":32370,"o":26.36,"t":"2026-03-03T05:00:00Z","v":3050456,"vw":24.908585},{"c":25.36,"h":25.46,"l":24.5,"n":23539,"o":25.44,"t":"2026-03-04T05:00:00Z","v":1594855,"vw":25.151941},{"c":23.75,"h":24.65,"l":22.85,"n":28100,"o":24.62,"t":"2026-03-05T05:00:00Z","v":2358690,"vw":23.504602},{"c":23.86,"h":24.58,"l":23.01,"n":26653,"o":23.01,"t":"2026-03-06T05:00:00Z","v":2092824,"vw":23.960092},{"c":24.35,"h":24.42,"l":22.641,"n":15730,"o":23.16,"t":"2026-03-09T04:00:00Z","v":1113800,"vw":23.670429},{"c":25.24,"h":26.36,"l":24.5001,"n":21050,"o":24.58,"t":"2026-03-10T04:00:00Z","v":1916687,"vw":25.564219},{"c":25.67,"h":25.895,"l":24.8842,"n":16154,"o":25,"t":"2026-03-11T04:00:00Z","v":1163526,"vw":25.475122},{"c":24.34,"h":25.24,"l":24.26,"n":14157,"o":25.17,"t":"2026-03-12T04:00:00Z","v":1064667,"vw":24.534674},{"c":24.04,"h":24.695,"l":23.85,"n":13857,"o":24.54,"t":"2026-03-13T04:00:00Z","v":1416453,"vw":24.077773},{"c":24.69,"h":25.08,"l":24.302,"n":12588,"o":24.32,"t":"2026-03-16T04:00:00Z","v":997483,"vw":24.720923},{"c":24.57,"h":24.86,"l":23.91,"n":14579,"o":24.71,"t":"2026-03-17T04:00:00Z","v":1267885,"vw":24.454265},{"c":24.4,"h":25.07,"l":24.38,"n":9226,"o":24.46,"t":"2026-03-18T04:00:00Z","v":717956,"vw":24.603673},{"c":24.34,"h":24.525,"l":23.1,"n":12052,"o":23.65,"t":"2026-03-19T04:00:00Z","v":764263,"vw":23.888362},{"c":22.85,"h":23.4,"l":22.23,"n":30274,"o":23.4,"t":"2026-03-20T04:00:00Z","v":4210974,"vw":22.715635},{"c":23.58,"h":23.82,"l":22.515,"n":21829,"o":22.9,"t":"2026-03-23T04:00:00Z","v":2223023,"vw":23.315516},{"c":20.24,"h":23.74,"l":20.1601,"n":46748,"o":22.98,"t":"2026-03-24T04:00:00Z","v":5656361,"vw":21.329351},{"c":19.85,"h":20.9499,"l":19.38,"n":37795,"o":20.89,"t":"2026-03-25T04:00:00Z","v":4282087,"vw":19.863827},{"c":19.39,"h":20.49,"l":19.1,"n":32403,"o":19.5,"t":"2026-03-26T04:00:00Z","v":3103900,"vw":19.735662},{"c":18.44,"h":19.2,"l":18.18,"n":27202,"o":19.16,"t":"2026-03-27T04:00:00Z","v":2423905,"vw":18.452229},{"c":17.73,"h":18.67,"l":17.56,"n":23540,"o":18.43,"t":"2026-03-30T04:00:00Z","v":2287634,"vw":17.937883},{"c":19.12,"h":19.47,"l":17.98,"n":29964,"o":18.12,"t":"2026-03-31T04:00:00Z","v":3219499,"vw":19.010035},{"c":20.5,"h":20.87,"l":19.96,"n":25865,"o":20.03,"t":"2026-04-01T04:00:00Z","v":2145795,"vw":20.524502},{"c":20.63,"h":20.96,"l":19.81,"n":21627,"o":19.81,"t":"2026-04-02T04:00:00Z","v":1807055,"vw":20.496666},{"c":20.71,"h":21.12,"l":20.49,"n":11560,"o":20.59,"t":"2026-04-06T04:00:00Z","v":924821,"vw":20.751845},{"c":20.25,"h":20.53,"l":19.84,"n":10677,"o":20.29,"t":"2026-04-07T04:00:00Z","v":813313,"vw":20.1331},{"c":21.88,"h":22.28,"l":21.51,"n":15575,"o":22,"t":"2026-04-08T04:00:00Z","v":1699641,"vw":21.857947},{"c":21.77,"h":22.1289,"l":21.64,"n":11230,"o":21.8,"t":"2026-04-09T04:00:00Z","v":899786,"vw":21.830476},{"c":22.66,"h":23.06,"l":22.11,"n":13138,"o":22.12,"t":"2026-04-10T04:00:00Z","v":1179536,"vw":22.736467},{"c":22.34,"h":22.36,"l":21.7,"n":10988,"o":22.02,"t":"2026-04-13T04:00:00Z","v":952220,"vw":22.169079},{"c":23.49,"h":23.525,"l":22.56,"n":17058,"o":22.62,"t":"2026-04-14T04:00:00Z","v":1424857,"vw":23.141326},{"c":24.22,"h":24.31,"l":23.23,"n":18359,"o":23.45,"t":"2026-04-15T04:00:00Z","v":2033034,"vw":24.008306},{"c":24.54,"h":24.6,"l":23.3104,"n":23474,"o":24.25,"t":"2026-04-16T04:00:00Z","v":2439324,"vw":24.174322},{"c":23.25,"h":24.96,"l":23.17,"n":38280,"o":24.81,"t":"2026-04-17T04:00:00Z","v":3183386,"vw":23.686838},{"c":21.9,"h":22.82,"l":21.43,"n":22721,"o":22.74,"t":"2026-04-20T04:00:00Z","v":1913579,"vw":21.890056},{"c":21.38,"h":22.4,"l":21.335,"n":22625,"o":22.3,"t":"2026-04-21T04:00:00Z","v":1840873,"vw":21.699292},{"c":21.63,"h":22.46,"l":21.22,"n":37777,"o":22.08,"t":"2026-04-22T04:00:00Z","v":3269110,"vw":21.540882},{"c":21,"h":21.36,"l":20.48,"n":22148,"o":21.36,"t":"2026-04-23T04:00:00Z","v":2137494,"vw":20.906757},{"c":22.34,"h":22.4321,"l":21.265,"n":21992,"o":21.29,"t":"2026-04-24T04:00:00Z","v":1796310,"vw":22.060994},{"c":23.41,"h":23.69,"l":22.75,"n":22260,"o":23.05,"t":"2026-04-27T04:00:00Z","v":1911287,"vw":23.314888},{"c":22.48,"h":22.81,"l":22.07,"n":11896,"o":22.69,"t":"2026-04-28T04:00:00Z","v":785619,"vw":22.419584},{"c":22.27,"h":23.23,"l":22.07,"n":17363,"o":22.87,"t":"2026-04-29T04:00:00Z","v":1513491,"vw":22.360085},{"c":22.68,"h":22.81,"l":21.95,"n":7632,"o":22.27,"t":"2026-04-30T04:00:00Z","v":626709,"vw":22.498088},{"c":22.01,"h":22.76,"l":21.89,"n":11772,"o":22.68,"t":"2026-05-01T04:00:00Z","v":862621,"vw":22.12626},{"c":21.63,"h":21.98,"l":21.425,"n":12793,"o":21.58,"t":"2026-05-04T04:00:00Z","v":1204741,"vw":21.694967},{"c":21.38,"h":21.935,"l":21.2,"n":13407,"o":21.73,"t":"2026-05-05T04:00:00Z","v":1145559,"vw":21.501053},{"c":22.45,"h":22.465,"l":21.43,"n":12399,"o":21.6283,"t":"2026-05-06T04:00:00Z","v":1016748,"vw":22.099429},{"c":21.86,"h":22.75,"l":21.72,"n":14477,"o":22.75,"t":"2026-05-07T04:00:00Z","v":1035929,"vw":22.05621},{"c":21.6,"h":22.125,"l":21.27,"n":13773,"o":22.08,"t":"2026-05-08T04:00:00Z","v":1299140,"vw":21.645486},{"c":21.8,"h":22.5,"l":21.5,"n":26677,"o":21.61,"t":"2026-05-11T04:00:00Z","v":2606959,"vw":22.090386},{"c":21.39,"h":21.8,"l":20.83,"n":14604,"o":21.8,"t":"2026-05-12T04:00:00Z","v":1279481,"vw":21.264216},{"c":24.04,"h":24.41,"l":22.04,"n":30623,"o":22.22,"t":"2026-05-13T04:00:00Z","v":3043415,"vw":23.619664},{"c":23.61,"h":23.72,"l":22.76,"n":16051,"o":23.4,"t":"2026-05-14T04:00:00Z","v":1112058,"vw":23.413412},{"c":22.44,"h":22.65,"l":21.92,"n":12758,"o":22.56,"t":"2026-05-15T04:00:00Z","v":1079107,"vw":22.331643},{"c":22.01,"h":22.77,"l":21.3,"n":22703,"o":22.63,"t":"2026-05-18T04:00:00Z","v":2040845,"vw":21.843702},{"c":20.025,"h":21.82,"l":19.51,"n":41574,"o":21.6,"t":"2026-05-19T04:00:00Z","v":4437527,"vw":20.073746},{"c":20.25,"h":20.67,"l":19.66,"n":25710,"o":20.25,"t":"2026-05-20T04:00:00Z","v":2143808,"vw":20.126852},{"c":20.9,"h":20.985,"l":19.91,"n":14742,"o":20.04,"t":"2026-05-21T04:00:00Z","v":1258605,"vw":20.709402},{"c":20.63,"h":20.95,"l":20.32,"n":25651,"o":20.48,"t":"2026-05-22T04:00:00Z","v":2567443,"vw":20.626774},{"c":21.41,"h":21.93,"l":20.9,"n":17961,"o":20.97,"t":"2026-05-26T04:00:00Z","v":2009831,"vw":21.381693},{"c":20.63,"h":21.33,"l":20.38,"n":14508,"o":21.04,"t":"2026-05-27T04:00:00Z","v":1193521,"vw":20.697873},{"c":19.89,"h":20.38,"l":19.715,"n":14956,"o":20.35,"t":"2026-05-28T04:00:00Z","v":1391096,"vw":19.971259},{"c":18.9,"h":19.85,"l":18.84,"n":25058,"o":19.825,"t":"2026-05-29T04:00:00Z","v":2427745,"vw":19.124971},{"c":20.03,"h":20.38,"l":18.8812,"n":18806,"o":18.95,"t":"2026-06-01T04:00:00Z","v":1900354,"vw":19.936859},{"c":21.66,"h":22.53,"l":21.21,"n":34987,"o":21.7,"t":"2026-06-02T04:00:00Z","v":3854410,"vw":21.958664},{"c":20.78,"h":21.335,"l":20.6,"n":19000,"o":21.18,"t":"2026-06-03T04:00:00Z","v":1694037,"vw":21.005791},{"c":20.25,"h":20.74,"l":20.1,"n":13598,"o":20.45,"t":"2026-06-04T04:00:00Z","v":1141316,"vw":20.44177},{"c":18.49,"h":19.98,"l":18.211,"n":23572,"o":19.86,"t":"2026-06-05T04:00:00Z","v":2391065,"vw":18.799968},{"c":19.16,"h":19.665,"l":19,"n":20676,"o":19.265,"t":"2026-06-08T04:00:00Z","v":1832385,"vw":19.260754},{"c":18.44,"h":19.14,"l":17.86,"n":22022,"o":19.06,"t":"2026-06-09T04:00:00Z","v":1906432,"vw":18.337401},{"c":17.53,"h":18.22,"l":17.52,"n":17601,"o":18.17,"t":"2026-06-10T04:00:00Z","v":1339568,"vw":17.760356},{"c":18.06,"h":18.15,"l":17.18,"n":13868,"o":17.5,"t":"2026-06-11T04:00:00Z","v":1324959,"vw":17.732692},{"c":18.15,"h":18.65,"l":17.83,"n":12445,"o":18.54,"t":"2026-06-12T04:00:00Z","v":1132532,"vw":18.140347},{"c":18.77,"h":18.9,"l":18.46,"n":12070,"o":18.81,"t":"2026-06-15T04:00:00Z","v":1253646,"vw":18.747327},{"c":17.14,"h":18.09,"l":17.12,"n":22313,"o":17.98,"t":"2026-06-16T04:00:00Z","v":2215596,"vw":17.486133},{"c":17.08,"h":17.63,"l":17.02,"n":17623,"o":17.18,"t":"2026-06-17T04:00:00Z","v":1707030,"vw":17.309394},{"c":16.89,"h":17.1,"l":16.45,"n":22592,"o":16.99,"t":"2026-06-18T04:00:00Z","v":2299173,"vw":16.71149},{"c":16.34,"h":16.83,"l":16.16,"n":15964,"o":16.5,"t":"2026-06-22T04:00:00Z","v":1454106,"vw":16.4869},{"c":15.9,"h":16.19,"l":15.86,"n":13088,"o":15.92,"t":"2026-06-23T04:00:00Z","v":1396000,"vw":16.000521},{"c":15.61,"h":16.12,"l":15.5,"n":17356,"o":16.05,"t":"2026-06-24T04:00:00Z","v":1770403,"vw":15.768862},{"c":15.02,"h":15.828,"l":14.7801,"n":21526,"o":15.75,"t":"2026-06-25T04:00:00Z","v":2036716,"vw":15.078888},{"c":14.8,"h":14.9,"l":14.4,"n":14236,"o":14.52,"t":"2026-06-26T04:00:00Z","v":1546166,"vw":14.729194},{"c":15.76,"h":15.91,"l":15.17,"n":23744,"o":15.245,"t":"2026-06-29T04:00:00Z","v":2360729,"vw":15.658632},{"c":18.22,"h":18.62,"l":16.8417,"n":48948,"o":16.97,"t":"2026-06-30T04:00:00Z","v":6138903,"vw":18.020197},{"c":18.23,"h":19.07,"l":17.652,"n":29885,"o":17.82,"t":"2026-07-01T04:00:00Z","v":2898357,"vw":18.5083},{"c":17.19,"h":17.98,"l":16.76,"n":20861,"o":17.75,"t":"2026-07-02T04:00:00Z","v":1950877,"vw":17.236409},{"c":17.47,"h":17.7795,"l":17,"n":17309,"o":17.19,"t":"2026-07-06T04:00:00Z","v":1520086,"vw":17.442037},{"c":16.15,"h":17.49,"l":16.0801,"n":24843,"o":17.12,"t":"2026-07-07T04:00:00Z","v":2422960,"vw":16.397887},{"c":16.37,"h":16.6799,"l":16.185,"n":19352,"o":16.42,"t":"2026-07-08T04:00:00Z","v":2207777,"vw":16.356239},{"c":16.4,"h":16.6577,"l":15.76,"n":16318,"o":16.4,"t":"2026-07-09T04:00:00Z","v":1659905,"vw":16.349667},{"c":16.16,"h":16.98,"l":16.12,"n":15921,"o":16.51,"t":"2026-07-10T04:00:00Z","v":1754055,"vw":16.344209},{"c":15.13,"h":15.97,"l":14.91,"n":19738,"o":15.81,"t":"2026-07-13T04:00:00Z","v":1822260,"vw":15.220709},{"c":15.61,"h":15.745,"l":15.21,"n":13649,"o":15.46,"t":"2026-07-14T04:00:00Z","v":1216117,"vw":15.569047},{"c":15.85,"h":16.0727,"l":15.583,"n":16541,"o":15.89,"t":"2026-07-15T04:00:00Z","v":1468417,"vw":15.794648},{"c":15.65,"h":15.89,"l":15.57,"n":8766,"o":15.66,"t":"2026-07-16T04:00:00Z","v":882209,"vw":15.721679},{"c":15,"h":15.22,"l":14.68,"n":11223,"o":14.79,"t":"2026-07-17T04:00:00Z","v":1737113,"vw":14.933285},{"c":14.93,"h":15.26,"l":14.78,"n":11761,"o":15.23,"t":"2026-07-20T04:00:00Z","v":897426,"vw":15.035584},{"c":15.29,"h":15.62,"l":15.24,"n":12302,"o":15.26,"t":"2026-07-21T04:00:00Z","v":1379623,"vw":15.366435},{"c":14.88,"h":15.24,"l":14.83,"n":11047,"o":15.1,"t":"2026-07-22T04:00:00Z","v":802938,"vw":14.990275},{"c":14.76,"h":15.12,"l":14.36,"n":15383,"o":14.95,"t":"2026-07-23T04:00:00Z","v":1307167,"vw":14.656987},{"c":14.6,"h":14.855,"l":14.29,"n":13616,"o":14.8,"t":"2026-07-24T04:00:00Z","v":1360954,"vw":14.592047},{"c":15.43,"h":15.5,"l":15.025,"n":12840,"o":15.09,"t":"2026-07-27T04:00:00Z","v":1150659,"vw":15.29884},{"c":15.9,"h":16.23,"l":15.4331,"n":18953,"o":15.455,"t":"2026-07-28T04:00:00Z","v":1814762,"vw":15.944485},{"c":16.33,"h":16.94,"l":16.05,"n":35097,"o":16.49,"t":"2026-07-29T04:00:00Z","v":2957595,"vw":16.462351},{"c":16.55,"h":16.63,"l":15.61,"n":18106,"o":16.1,"t":"2026-07-30T04:00:00Z","v":1848875,"vw":16.420527},{"c":16.9,"h":17.19,"l":16.59,"n":15701,"o":16.91,"t":"2026-07-31T04:00:00Z","v":1824450,"vw":16.878873},{"c":17.79,"h":17.898,"l":16.8,"n":21892,"o":17.08,"t":"2026-08-03T04:00:00Z","v":2170318,"vw":17.65588},{"c":18.31,"h":18.55,"l":17.8,"n":19988,"o":17.89,"t":"2026-08-04T04:00:00Z","v":1995404,"vw":18.248634},{"c":17.91,"h":18.5,"l":17.88,"n":14598,"o":18.28,"t":"2026-08-05T04:00:00Z","v":1232005,"vw":18.085553},{"c":17.75,"h":17.79,"l":17.14,"n":13449,"o":17.14,"t":"2026-08-06T04:00:00Z","v":913024,"vw":17.591722},{"c":19.22,"h":19.22,"l":18.5,"n":19317,"o":18.6,"t":"2026-08-07T04:00:00Z","v":1685223,"vw":18.912504},{"c":19.3,"h":19.51,"l":19.02,"n":18071,"o":19.25,"t":"2026-08-10T04:00:00Z","v":1414236,"vw":19.251448},{"c":18.95,"h":19.2,"l":18.73,"n":12387,"o":18.93,"t":"2026-08-11T04:00:00Z","v":1149234,"vw":19.004516},{"c":19.02,"h":19.36,"l":18.9,"n":13491,"o":19.28,"t":"2026-08-12T04:00:00Z","v":962933,"vw":19.041046},{"c":19.29,"h":19.37,"l":18.89,"n":12480,"o":18.96,"t":"2026-08-13T04:00:00Z","v":931619,"vw":19.201657},{"c":18.21,"h":18.94,"l":17.92,"n":24759,"o":18.94,"t":"2026-08-14T04:00:00Z","v":2079797,"vw":18.165904},{"c":18.07,"h":18.3428,"l":17.9801,"n":15234,"o":18.32,"t":"2026-08-17T04:00:00Z","v":1249262,"vw":18.128281},{"c":17.11,"h":17.5563,"l":15.7,"n":38672,"o":15.765,"t":"2026-08-18T04:00:00Z","v":3838877,"vw":17.060868},{"c":17.77,"h":17.89,"l":17.25,"n":25185,"o":17.7,"t":"2026-08-19T04:00:00Z","v":1931839,"vw":17.654885},{"c":18.62,"h":19.345,"l":18.2,"n":26049,"o":18.2,"t":"2026-08-20T04:00:00Z","v":2174218,"vw":18.734174},{"c":19.1,"h":19.4,"l":18.63,"n":24096,"o":18.9,"t":"2026-08-21T04:00:00Z","v":2266226,"vw":19.070653},{"c":18.15,"h":18.55,"l":18.015,"n":18117,"o":18.43,"t":"2026-08-24T04:00:00Z","v":1290291,"vw":18.186169},{"c":18.3,"h":18.42,"l":18.04,"n":13844,"o":18.24,"t":"2026-08-25T04:00:00Z","v":952112,"vw":18.258187},{"c":17.08,"h":18.01,"l":16.955,"n":20856,"o":17.87,"t":"2026-08-26T04:00:00Z","v":1977467,"vw":17.186876},{"c":17.49,"h":17.74,"l":17.255,"n":18487,"o":17.71,"t":"2026-08-27T04:00:00Z","v":2402514,"vw":17.458751},{"c":17.42,"h":17.91,"l":17.3,"n":13644,"o":17.5,"t":"2026-08-28T04:00:00Z","v":1181802,"vw":17.462901},{"c":16.12,"h":16.845,"l":16.08,"n":19513,"o":16.83,"t":"2026-08-31T04:00:00Z","v":1924616,"vw":16.266353},{"c":16.78,"h":16.86,"l":15.91,"n":18939,"o":15.92,"t":"2026-09-01T04:00:00Z","v":2200077,"vw":16.632582},{"c":16.59,"h":16.75,"l":16.12,"n":14090,"o":16.12,"t":"2026-09-02T04:00:00Z","v":1125828,"vw":16.567158},{"c":18.46,"h":18.77,"l":17.5,"n":25078,"o":17.5,"t":"2026-09-03T04:00:00Z","v":2760956,"vw":18.531101},{"c":18.89,"h":18.905,"l":18.32,"n":18755,"o":18.35,"t":"2026-09-04T04:00:00Z","v":1528720,"vw":18.697446},{"c":18.59,"h":19.165,"l":18.52,"n":14455,"o":18.58,"t":"2026-09-08T04:00:00Z","v":1129128,"vw":18.794985},{"c":18.3,"h":18.8212,"l":18.2501,"n":9253,"o":18.59,"t":"2026-09-09T04:00:00Z","v":829156,"vw":18.419626},{"c":17.4,"h":17.88,"l":17.3501,"n":9670,"o":17.88,"t":"2026-09-10T04:00:00Z","v":822135,"vw":17.482581},{"c":17.31,"h":17.395,"l":17.05,"n":12369,"o":17.23,"t":"2026-09-11T04:00:00Z","v":1042661,"vw":17.286933},{"c":17.06,"h":17.39,"l":17.02,"n":9563,"o":17.02,"t":"2026-09-14T04:00:00Z","v":953627,"vw":17.162349},{"c":16.49,"h":16.91,"l":16.465,"n":12527,"o":16.8,"t":"2026-09-15T04:00:00Z","v":1231602,"vw":16.591448},{"c":16.67,"h":17.185,"l":16.52,"n":13292,"o":16.68,"t":"2026-09-16T04:00:00Z","v":1599377,"vw":16.821695},{"c":16.915,"h":17.2299,"l":16.81,"n":8789,"o":17.1,"t":"2026-09-17T04:00:00Z","v":954856,"vw":17.020522},{"c":16.52,"h":16.97,"l":16.395,"n":10252,"o":16.965,"t":"2026-09-18T04:00:00Z","v":1245186,"vw":16.53893},{"c":17.37,"h":17.51,"l":16.67,"n":12808,"o":17.03,"t":"2026-09-21T04:00:00Z","v":1304595,"vw":17.169376},{"c":17.1,"h":17.38,"l":16.975,"n":14416,"o":17.2,"t":"2026-09-22T04:00:00Z","v":1312037,"vw":17.080052},{"c":16.31,"h":16.875,"l":16.08,"n":15686,"o":16.82,"t":"2026-09-23T04:00:00Z","v":1307248,"vw":16.317722},{"c":16.37,"h":16.46,"l":16.12,"n":7919,"o":16.31,"t":"2026-09-24T04:00:00Z","v":746707,"vw":16.28447},{"c":16.25,"h":16.4,"l":16,"n":7800,"o":16.35,"t":"2026-09-25T04:00:00Z","v":733057,"vw":16.214329},{"c":15.59,"h":16,"l":15.57,"n":8914,"o":16,"t":"2026-09-28T04:00:00Z","v":979608,"vw":15.689925},{"c":15.52,"h":15.67,"l":15.34,"n":9862,"o":15.59,"t":"2026-09-29T04:00:00Z","v":733729,"vw":15.501975},{"c":15.95,"h":16.095,"l":15.7,"n":10303,"o":15.79,"t":"2026-09-30T04:00:00Z","v":785465,"vw":15.95758},{"c":15.93,"h":16.09,"l":15.745,"n":9133,"o":16.03,"t":"2026-10-01T04:00:00Z","v":922020,"vw":15.903416},{"c":15.38,"h":15.78,"l":15.33,"n":8999,"o":15.78,"t":"2026-10-02T04:00:00Z","v":798056,"vw":15.463131},{"c":15.91,"h":16.085,"l":15.54,"n":9030,"o":15.6,"t":"2026-10-05T04:00:00Z","v":761591,"vw":15.949589},{"c":16.27,"h":16.47,"l":15.995,"n":7914,"o":16.17,"t":"2026-10-06T04:00:00Z","v":588832,"vw":16.234155},{"c":16,"h":16.1,"l":15.82,"n":8061,"o":16,"t":"2026-10-07T04:00:00Z","v":619971,"vw":15.976697},{"c":15.61,"h":15.9868,"l":15.43,"n":13291,"o":15.93,"t":"2026-10-08T04:00:00Z","v":1031575,"vw":15.593489},{"c":16.01,"h":16.21,"l":15.93,"n":6122,"o":16.03,"t":"2026-10-09T04:00:00Z","v":533336,"vw":16.05922},{"c":15.12,"h":15.775,"l":14.815,"n":18433,"o":15.76,"t":"2026-10-12T04:00:00Z","v":2014065,"vw":15.051725},{"c":14.46,"h":14.63,"l":14.18,"n":19278,"o":14.61,"t":"2026-10-13T04:00:00Z","v":1969770,"vw":14.38645},{"c":13.94,"h":14.38,"l":13.925,"n":12646,"o":14.25,"t":"2026-10-14T04:00:00Z","v":1247421,"vw":14.053763},{"c":13.36,"h":13.57,"l":13,"n":23540,"o":13.32,"t":"2026-10-15T04:00:00Z","v":2083366,"vw":13.308048},{"c":12.42,"h":13.11,"l":12.36,"n":19196,"o":13.07,"t":"2026-10-16T04:00:00Z","v":1873855,"vw":12.668675},{"c":12.92,"h":13.34,"l":12.67,"n":26840,"o":13.01,"t":"2026-10-19T04:00:00Z","v":2756886,"vw":13.004088},{"c":13.99,"h":14.27,"l":13.3,"n":26872,"o":13.96,"t":"2026-10-20T04:00:00Z","v":2745310,"vw":13.973953},{"c":13.19,"h":13.45,"l":12.6,"n":40733,"o":13.41,"t":"2026-10-21T04:00:00Z","v":4300027,"vw":13.068381},{"c":12.14,"h":12.65,"l":12,"n":37434,"o":12,"t":"2026-10-22T04:00:00Z","v":3724204,"vw":12.302953}],"volatilityBars":[{"c":17.1806,"h":17.37,"l":17.1806,"n":30,"o":17.37,"t":"2026-09-22T08:00:00Z","v":7259,"vw":17.21823},{"c":17.17,"h":17.19,"l":17.17,"n":8,"o":17.19,"t":"2026-09-22T08:15:00Z","v":1025,"vw":17.177547},{"c":17.18,"h":17.18,"l":17.18,"n":5,"o":17.18,"t":"2026-09-22T09:00:00Z","v":926,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-22T09:30:00Z","v":250,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":5,"o":17.18,"t":"2026-09-22T09:45:00Z","v":1300,"vw":17.18},{"c":17.2365,"h":17.2393,"l":17.2353,"n":3,"o":17.2393,"t":"2026-09-22T11:45:00Z","v":567,"vw":17.23657},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-09-22T12:45:00Z","v":200,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-22T13:00:00Z","v":700,"vw":17.25},{"c":17.23,"h":17.23,"l":17.23,"n":15,"o":17.23,"t":"2026-09-22T13:15:00Z","v":527,"vw":17.23},{"c":17.18,"h":17.25,"l":17.13,"n":695,"o":17.23,"t":"2026-09-22T13:30:00Z","v":53707,"vw":17.193498},{"c":17.23,"h":17.32,"l":17.18,"n":243,"o":17.18,"t":"2026-09-22T13:45:00Z","v":16346,"vw":17.250514},{"c":17.36,"h":17.38,"l":17.22,"n":628,"o":17.225,"t":"2026-09-22T14:00:00Z","v":41367,"vw":17.313831},{"c":17.17,"h":17.35,"l":17.16,"n":251,"o":17.35,"t":"2026-09-22T14:15:00Z","v":22461,"vw":17.251586},{"c":17.115,"h":17.185,"l":17.11,"n":295,"o":17.17,"t":"2026-09-22T14:30:00Z","v":19790,"vw":17.144168},{"c":17.015,"h":17.12,"l":17.01,"n":256,"o":17.1005,"t":"2026-09-22T14:45:00Z","v":33670,"vw":17.083774},{"c":17.015,"h":17.03,"l":16.99,"n":476,"o":17.01,"t":"2026-09-22T15:00:00Z","v":56302,"vw":17.011375},{"c":17.09,"h":17.11,"l":17.02,"n":637,"o":17.02,"t":"2026-09-22T15:15:00Z","v":57501,"vw":17.081463},{"c":17.04,"h":17.109,"l":17.04,"n":455,"o":17.09,"t":"2026-09-22T15:30:00Z","v":38949,"vw":17.076465},{"c":17.065,"h":17.075,"l":17.035,"n":414,"o":17.045,"t":"2026-09-22T15:45:00Z","v":62482,"vw":17.051174},{"c":17.055,"h":17.11,"l":17.055,"n":367,"o":17.07,"t":"2026-09-22T16:00:00Z","v":28854,"vw":17.076493},{"c":17.06,"h":17.09,"l":17.03,"n":268,"o":17.055,"t":"2026-09-22T16:15:00Z","v":26042,"vw":17.057886},{"c":17.075,"h":17.0928,"l":17.05,"n":304,"o":17.06,"t":"2026-09-22T16:30:00Z","v":30633,"vw":17.074346},{"c":17.145,"h":17.145,"l":17.075,"n":579,"o":17.075,"t":"2026-09-22T16:45:00Z","v":44878,"vw":17.116276},{"c":17.125,"h":17.15,"l":17.09,"n":302,"o":17.15,"t":"2026-09-22T17:00:00Z","v":26685,"vw":17.114605},{"c":17.08,"h":17.13,"l":17.07,"n":393,"o":17.12,"t":"2026-09-22T17:15:00Z","v":31968,"vw":17.103191},{"c":17.08,"h":17.08,"l":17.04,"n":447,"o":17.075,"t":"2026-09-22T17:30:00Z","v":37336,"vw":17.057894},{"c":17.05,"h":17.08,"l":16.98,"n":809,"o":17.07,"t":"2026-09-22T17:45:00Z","v":74463,"vw":17.042242},{"c":17.06,"h":17.06,"l":17.015,"n":425,"o":17.055,"t":"2026-09-22T18:00:00Z","v":26885,"vw":17.04448},{"c":17.03,"h":17.055,"l":17.02,"n":509,"o":17.05,"t":"2026-09-22T18:15:00Z","v":40187,"vw":17.038051},{"c":17.045,"h":17.06,"l":17.01,"n":544,"o":17.03,"t":"2026-09-22T18:30:00Z","v":49977,"vw":17.038339},{"c":17.0425,"h":17.06,"l":17.03,"n":403,"o":17.045,"t":"2026-09-22T18:45:00Z","v":31407,"vw":17.045307},{"c":17.04,"h":17.06,"l":17.02,"n":718,"o":17.042,"t":"2026-09-22T19:00:00Z","v":52373,"vw":17.037829},{"c":17.03,"h":17.05,"l":17.03,"n":431,"o":17.03,"t":"2026-09-22T19:15:00Z","v":36716,"vw":17.037916},{"c":17.02,"h":17.04,"l":16.975,"n":919,"o":17.035,"t":"2026-09-22T19:30:00Z","v":76073,"vw":17.014199},{"c":17.095,"h":17.11,"l":17,"n":2293,"o":17.025,"t":"2026-09-22T19:45:00Z","v":216387,"vw":17.068434},{"c":17.2,"h":17.2,"l":17.1,"n":6,"o":17.1,"t":"2026-09-22T20:00:00Z","v":54555,"vw":17.10061},{"c":17.29,"h":17.29,"l":17.15,"n":22,"o":17.15,"t":"2026-09-22T22:00:00Z","v":6443,"vw":17.265776},{"c":17.2395,"h":17.2621,"l":17.2395,"n":2,"o":17.2621,"t":"2026-09-22T23:15:00Z","v":477,"vw":17.257362},{"c":17.16,"h":17.2,"l":17.16,"n":2,"o":17.2,"t":"2026-09-22T23:30:00Z","v":300,"vw":17.18},{"c":16.83,"h":17.01,"l":16.66,"n":366,"o":16.66,"t":"2026-09-23T08:00:00Z","v":18715,"vw":16.775363},{"c":17.02,"h":17.02,"l":16.86,"n":4,"o":16.86,"t":"2026-09-23T08:15:00Z","v":872,"vw":16.96101},{"c":16.9,"h":17.0268,"l":16.9,"n":6,"o":17.0268,"t":"2026-09-23T11:00:00Z","v":567,"vw":16.98072},{"c":16.91,"h":16.94,"l":16.91,"n":5,"o":16.94,"t":"2026-09-23T11:30:00Z","v":340,"vw":16.923333},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-09-23T11:45:00Z","v":100,"vw":16.91},{"c":16.9,"h":16.95,"l":16.9,"n":9,"o":16.95,"t":"2026-09-23T12:00:00Z","v":2051,"vw":16.945385},{"c":16.85,"h":16.8556,"l":16.85,"n":2,"o":16.8556,"t":"2026-09-23T12:15:00Z","v":477,"vw":16.854426},{"c":16.82,"h":17.05,"l":16.81,"n":29,"o":16.99,"t":"2026-09-23T13:15:00Z","v":3468,"vw":16.871039},{"c":16.305,"h":16.875,"l":16.26,"n":1075,"o":16.82,"t":"2026-09-23T13:30:00Z","v":117710,"vw":16.449498},{"c":16.25,"h":16.31,"l":16.08,"n":1227,"o":16.29,"t":"2026-09-23T13:45:00Z","v":127698,"vw":16.187829},{"c":16.17,"h":16.31,"l":16.11,"n":816,"o":16.26,"t":"2026-09-23T14:00:00Z","v":99734,"vw":16.225639},{"c":16.25,"h":16.255,"l":16.16,"n":588,"o":16.16,"t":"2026-09-23T14:15:00Z","v":53892,"vw":16.192851},{"c":16.3,"h":16.37,"l":16.21,"n":556,"o":16.24,"t":"2026-09-23T14:30:00Z","v":47198,"vw":16.298605},{"c":16.41,"h":16.44,"l":16.275,"n":533,"o":16.29,"t":"2026-09-23T14:45:00Z","v":38868,"vw":16.347635},{"c":16.45,"h":16.4799,"l":16.36,"n":615,"o":16.41,"t":"2026-09-23T15:00:00Z","v":53903,"vw":16.41274},{"c":16.425,"h":16.465,"l":16.4,"n":489,"o":16.44,"t":"2026-09-23T15:15:00Z","v":31016,"vw":16.431413},{"c":16.4328,"h":16.4494,"l":16.405,"n":387,"o":16.42,"t":"2026-09-23T15:30:00Z","v":19573,"vw":16.420464},{"c":16.4,"h":16.44,"l":16.395,"n":393,"o":16.44,"t":"2026-09-23T15:45:00Z","v":23016,"vw":16.418418},{"c":16.4,"h":16.44,"l":16.38,"n":467,"o":16.395,"t":"2026-09-23T16:00:00Z","v":27463,"vw":16.407579},{"c":16.39,"h":16.42,"l":16.39,"n":302,"o":16.405,"t":"2026-09-23T16:15:00Z","v":17245,"vw":16.405718},{"c":16.4,"h":16.425,"l":16.39,"n":301,"o":16.39,"t":"2026-09-23T16:30:00Z","v":19217,"vw":16.40741},{"c":16.34,"h":16.41,"l":16.34,"n":362,"o":16.4,"t":"2026-09-23T16:45:00Z","v":22520,"vw":16.375457},{"c":16.26,"h":16.355,"l":16.26,"n":427,"o":16.34,"t":"2026-09-23T17:00:00Z","v":33031,"vw":16.30665},{"c":16.27,"h":16.34,"l":16.26,"n":407,"o":16.275,"t":"2026-09-23T17:15:00Z","v":27379,"vw":16.309814},{"c":16.3,"h":16.31,"l":16.25,"n":414,"o":16.26,"t":"2026-09-23T17:30:00Z","v":26509,"vw":16.284859},{"c":16.33,"h":16.33,"l":16.29,"n":516,"o":16.3,"t":"2026-09-23T17:45:00Z","v":31939,"vw":16.307885},{"c":16.33,"h":16.34,"l":16.31,"n":408,"o":16.33,"t":"2026-09-23T18:00:00Z","v":28872,"vw":16.325587},{"c":16.31,"h":16.345,"l":16.31,"n":255,"o":16.33,"t":"2026-09-23T18:15:00Z","v":20822,"vw":16.336902},{"c":16.3001,"h":16.31,"l":16.29,"n":352,"o":16.31,"t":"2026-09-23T18:30:00Z","v":20411,"vw":16.303043},{"c":16.3,"h":16.31,"l":16.285,"n":312,"o":16.3,"t":"2026-09-23T18:45:00Z","v":16725,"vw":16.298287},{"c":16.335,"h":16.34,"l":16.26,"n":495,"o":16.3,"t":"2026-09-23T19:00:00Z","v":32955,"vw":16.296837},{"c":16.3261,"h":16.34,"l":16.31,"n":509,"o":16.335,"t":"2026-09-23T19:15:00Z","v":30782,"vw":16.324616},{"c":16.335,"h":16.36,"l":16.32,"n":845,"o":16.32,"t":"2026-09-23T19:30:00Z","v":87807,"vw":16.34465},{"c":16.3,"h":16.35,"l":16.28,"n":1856,"o":16.335,"t":"2026-09-23T19:45:00Z","v":162199,"vw":16.306668},{"c":16.31,"h":16.39,"l":16.31,"n":10,"o":16.31,"t":"2026-09-23T20:00:00Z","v":57321,"vw":16.310698},{"c":16.3103,"h":16.3103,"l":16.3103,"n":1,"o":16.3103,"t":"2026-09-23T21:15:00Z","v":100,"vw":16.3103},{"c":16.31,"h":16.38,"l":16.31,"n":37,"o":16.37,"t":"2026-09-24T08:00:00Z","v":2080,"vw":16.337316},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-09-24T08:15:00Z","v":500,"vw":16.33},{"c":16.32,"h":16.33,"l":16.32,"n":5,"o":16.33,"t":"2026-09-24T08:30:00Z","v":701,"vw":16.322308},{"c":16.26,"h":16.3,"l":16.26,"n":5,"o":16.3,"t":"2026-09-24T09:00:00Z","v":1440,"vw":16.277},{"c":16.39,"h":16.39,"l":16.38,"n":2,"o":16.38,"t":"2026-09-24T09:15:00Z","v":400,"vw":16.385},{"c":16.26,"h":16.4,"l":16.26,"n":22,"o":16.4,"t":"2026-09-24T11:30:00Z","v":2991,"vw":16.349211},{"c":16.33,"h":16.33,"l":16.2,"n":10,"o":16.2,"t":"2026-09-24T11:45:00Z","v":2364,"vw":16.299346},{"c":16.4,"h":16.4,"l":16.38,"n":4,"o":16.38,"t":"2026-09-24T12:00:00Z","v":720,"vw":16.384663},{"c":16.17,"h":16.2,"l":16.15,"n":20,"o":16.2,"t":"2026-09-24T13:00:00Z","v":2284,"vw":16.169305},{"c":16.29,"h":16.37,"l":16.23,"n":575,"o":16.31,"t":"2026-09-24T13:30:00Z","v":51408,"vw":16.299854},{"c":16.22,"h":16.28,"l":16.205,"n":242,"o":16.28,"t":"2026-09-24T13:45:00Z","v":37698,"vw":16.246934},{"c":16.26,"h":16.265,"l":16.17,"n":305,"o":16.22,"t":"2026-09-24T14:00:00Z","v":28081,"vw":16.215218},{"c":16.24,"h":16.255,"l":16.17,"n":243,"o":16.23,"t":"2026-09-24T14:15:00Z","v":23315,"vw":16.204722},{"c":16.21,"h":16.315,"l":16.21,"n":201,"o":16.25,"t":"2026-09-24T14:30:00Z","v":24707,"vw":16.256437},{"c":16.2,"h":16.2358,"l":16.2,"n":284,"o":16.205,"t":"2026-09-24T14:45:00Z","v":40380,"vw":16.208681},{"c":16.205,"h":16.23,"l":16.185,"n":241,"o":16.21,"t":"2026-09-24T15:00:00Z","v":16900,"vw":16.209251},{"c":16.16,"h":16.2479,"l":16.14,"n":443,"o":16.205,"t":"2026-09-24T15:15:00Z","v":48849,"vw":16.183628},{"c":16.16,"h":16.195,"l":16.13,"n":517,"o":16.16,"t":"2026-09-24T15:30:00Z","v":41076,"vw":16.16924},{"c":16.155,"h":16.175,"l":16.14,"n":147,"o":16.16,"t":"2026-09-24T15:45:00Z","v":17381,"vw":16.164118},{"c":16.16,"h":16.16,"l":16.12,"n":177,"o":16.15,"t":"2026-09-24T16:00:00Z","v":10266,"vw":16.134342},{"c":16.33,"h":16.35,"l":16.18,"n":345,"o":16.18,"t":"2026-09-24T16:15:00Z","v":23253,"vw":16.289202},{"c":16.36,"h":16.42,"l":16.29,"n":207,"o":16.33,"t":"2026-09-24T16:30:00Z","v":15733,"vw":16.3659},{"c":16.35,"h":16.36,"l":16.34,"n":55,"o":16.34,"t":"2026-09-24T16:45:00Z","v":3597,"vw":16.346609},{"c":16.31,"h":16.34,"l":16.295,"n":99,"o":16.34,"t":"2026-09-24T17:00:00Z","v":5100,"vw":16.32064},{"c":16.305,"h":16.34,"l":16.29,"n":97,"o":16.315,"t":"2026-09-24T17:15:00Z","v":6438,"vw":16.325394},{"c":16.245,"h":16.305,"l":16.235,"n":109,"o":16.3,"t":"2026-09-24T17:30:00Z","v":7251,"vw":16.263553},{"c":16.26,"h":16.27,"l":16.245,"n":64,"o":16.245,"t":"2026-09-24T17:45:00Z","v":3588,"vw":16.258572},{"c":16.24,"h":16.26,"l":16.2116,"n":116,"o":16.26,"t":"2026-09-24T18:00:00Z","v":11844,"vw":16.225819},{"c":16.255,"h":16.275,"l":16.24,"n":93,"o":16.25,"t":"2026-09-24T18:15:00Z","v":6430,"vw":16.255755},{"c":16.24,"h":16.275,"l":16.2,"n":314,"o":16.25,"t":"2026-09-24T18:30:00Z","v":28267,"vw":16.226809},{"c":16.23,"h":16.26,"l":16.23,"n":134,"o":16.23,"t":"2026-09-24T18:45:00Z","v":9952,"vw":16.242828},{"c":16.24,"h":16.24,"l":16.23,"n":105,"o":16.235,"t":"2026-09-24T19:00:00Z","v":6289,"vw":16.238567},{"c":16.32,"h":16.3399,"l":16.25,"n":439,"o":16.25,"t":"2026-09-24T19:15:00Z","v":36440,"vw":16.308363},{"c":16.42,"h":16.46,"l":16.31,"n":745,"o":16.31,"t":"2026-09-24T19:30:00Z","v":67402,"vw":16.405964},{"c":16.37,"h":16.43,"l":16.36,"n":1089,"o":16.42,"t":"2026-09-24T19:45:00Z","v":84762,"vw":16.389434},{"c":16.4041,"h":16.4041,"l":16.37,"n":9,"o":16.37,"t":"2026-09-24T20:00:00Z","v":64370,"vw":16.370397},{"c":16.4,"h":16.41,"l":16.4,"n":3,"o":16.41,"t":"2026-09-24T20:15:00Z","v":800,"vw":16.401838},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-24T20:30:00Z","v":486,"vw":16.37},{"c":16.42,"h":16.42,"l":16.42,"n":3,"o":16.42,"t":"2026-09-24T20:45:00Z","v":1672,"vw":16.42},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-24T23:00:00Z","v":170,"vw":16.36},{"c":16.3,"h":16.32,"l":16.2,"n":12,"o":16.2,"t":"2026-09-25T08:00:00Z","v":1656,"vw":16.264828},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-25T09:00:00Z","v":192,"vw":16.5},{"c":16.47,"h":16.47,"l":16.47,"n":5,"o":16.47,"t":"2026-09-25T09:45:00Z","v":401,"vw":16.47},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-25T11:30:00Z","v":5000,"vw":16.4},{"c":16.34,"h":16.4,"l":16.34,"n":2,"o":16.4,"t":"2026-09-25T12:15:00Z","v":400,"vw":16.385},{"c":16.39,"h":16.4,"l":16.39,"n":2,"o":16.4,"t":"2026-09-25T12:30:00Z","v":300,"vw":16.396667},{"c":16.3183,"h":16.3183,"l":16.3183,"n":1,"o":16.3183,"t":"2026-09-25T13:15:00Z","v":100,"vw":16.3183},{"c":16.25,"h":16.4,"l":16.22,"n":356,"o":16.35,"t":"2026-09-25T13:30:00Z","v":72027,"vw":16.294405},{"c":16.2,"h":16.32,"l":16.2,"n":588,"o":16.245,"t":"2026-09-25T13:45:00Z","v":81605,"vw":16.254412},{"c":16.05,"h":16.21,"l":16,"n":689,"o":16.208,"t":"2026-09-25T14:00:00Z","v":91692,"vw":16.095203},{"c":16.11,"h":16.135,"l":16.05,"n":173,"o":16.05,"t":"2026-09-25T14:15:00Z","v":14239,"vw":16.095076},{"c":16.09,"h":16.13,"l":16.07,"n":166,"o":16.12,"t":"2026-09-25T14:30:00Z","v":12924,"vw":16.106567},{"c":16.11,"h":16.14,"l":16.07,"n":199,"o":16.09,"t":"2026-09-25T14:45:00Z","v":22135,"vw":16.119289},{"c":16.14,"h":16.18,"l":16.125,"n":212,"o":16.13,"t":"2026-09-25T15:00:00Z","v":24040,"vw":16.145738},{"c":16.14,"h":16.16,"l":16.12,"n":250,"o":16.16,"t":"2026-09-25T15:15:00Z","v":14543,"vw":16.139322},{"c":16.1,"h":16.2,"l":16.1,"n":210,"o":16.15,"t":"2026-09-25T15:30:00Z","v":14277,"vw":16.164092},{"c":16.1866,"h":16.215,"l":16.0823,"n":178,"o":16.105,"t":"2026-09-25T15:45:00Z","v":19040,"vw":16.154774},{"c":16.28,"h":16.31,"l":16.23,"n":210,"o":16.23,"t":"2026-09-25T16:00:00Z","v":15713,"vw":16.287293},{"c":16.31,"h":16.31,"l":16.2538,"n":235,"o":16.2804,"t":"2026-09-25T16:15:00Z","v":15702,"vw":16.273387},{"c":16.25,"h":16.305,"l":16.19,"n":193,"o":16.305,"t":"2026-09-25T16:30:00Z","v":17572,"vw":16.24188},{"c":16.21,"h":16.25,"l":16.21,"n":205,"o":16.25,"t":"2026-09-25T16:45:00Z","v":11274,"vw":16.230435},{"c":16.22,"h":16.245,"l":16.2,"n":124,"o":16.205,"t":"2026-09-25T17:00:00Z","v":5026,"vw":16.216318},{"c":16.18,"h":16.22,"l":16.18,"n":117,"o":16.22,"t":"2026-09-25T17:15:00Z","v":6703,"vw":16.202765},{"c":16.18,"h":16.1992,"l":16.16,"n":154,"o":16.19,"t":"2026-09-25T17:30:00Z","v":9005,"vw":16.178},{"c":16.19,"h":16.2,"l":16.17,"n":161,"o":16.18,"t":"2026-09-25T17:45:00Z","v":16855,"vw":16.186423},{"c":16.205,"h":16.21,"l":16.19,"n":131,"o":16.2,"t":"2026-09-25T18:00:00Z","v":8394,"vw":16.198777},{"c":16.19,"h":16.21,"l":16.18,"n":145,"o":16.205,"t":"2026-09-25T18:15:00Z","v":5990,"vw":16.198807},{"c":16.175,"h":16.2,"l":16.15,"n":128,"o":16.19,"t":"2026-09-25T18:30:00Z","v":5801,"vw":16.174835},{"c":16.205,"h":16.21,"l":16.18,"n":159,"o":16.18,"t":"2026-09-25T18:45:00Z","v":7456,"vw":16.199409},{"c":16.27,"h":16.29,"l":16.195,"n":268,"o":16.205,"t":"2026-09-25T19:00:00Z","v":26499,"vw":16.245438},{"c":16.275,"h":16.29,"l":16.26,"n":259,"o":16.27,"t":"2026-09-25T19:15:00Z","v":21767,"vw":16.270692},{"c":16.25,"h":16.28,"l":16.25,"n":410,"o":16.26,"t":"2026-09-25T19:30:00Z","v":31241,"vw":16.266037},{"c":16.23,"h":16.289,"l":16.23,"n":1297,"o":16.26,"t":"2026-09-25T19:45:00Z","v":98178,"vw":16.259452},{"c":16.25,"h":16.25,"l":16.25,"n":8,"o":16.25,"t":"2026-09-25T20:00:00Z","v":48636,"vw":16.25},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-09-25T23:00:00Z","v":100,"vw":16.35},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-09-25T23:45:00Z","v":140,"vw":16.23},{"c":16.01,"h":16.15,"l":15.97,"n":108,"o":15.99,"t":"2026-09-28T08:00:00Z","v":8012,"vw":15.998867},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-09-28T08:15:00Z","v":600,"vw":15.95},{"c":15.9748,"h":15.9748,"l":15.9748,"n":1,"o":15.9748,"t":"2026-09-28T09:15:00Z","v":631,"vw":15.9748},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-09-28T10:15:00Z","v":339,"vw":16},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-09-28T10:30:00Z","v":169,"vw":15.99},{"c":16,"h":16,"l":15.95,"n":7,"o":16,"t":"2026-09-28T10:45:00Z","v":1253,"vw":15.991667},{"c":16,"h":16,"l":15.95,"n":12,"o":15.9923,"t":"2026-09-28T11:00:00Z","v":2139,"vw":15.974295},{"c":16.008,"h":16.008,"l":16,"n":4,"o":16,"t":"2026-09-28T11:15:00Z","v":990,"vw":16.006384},{"c":16.0062,"h":16.008,"l":16.0062,"n":5,"o":16.0062,"t":"2026-09-28T11:30:00Z","v":4000,"vw":16.006875},{"c":16.0062,"h":16.0067,"l":16.0062,"n":3,"o":16.0062,"t":"2026-09-28T12:00:00Z","v":2000,"vw":16.006325},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-28T12:30:00Z","v":100,"vw":16.04},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-28T12:45:00Z","v":100,"vw":16.04},{"c":15.98,"h":16.1,"l":15.95,"n":42,"o":16.1,"t":"2026-09-28T13:15:00Z","v":2019,"vw":15.970762},{"c":15.765,"h":16,"l":15.75,"n":836,"o":16,"t":"2026-09-28T13:30:00Z","v":91906,"vw":15.871314},{"c":15.825,"h":15.8622,"l":15.76,"n":314,"o":15.78,"t":"2026-09-28T13:45:00Z","v":19513,"vw":15.814052},{"c":15.84,"h":15.89,"l":15.82,"n":286,"o":15.825,"t":"2026-09-28T14:00:00Z","v":20711,"vw":15.849955},{"c":15.865,"h":15.87,"l":15.83,"n":196,"o":15.83,"t":"2026-09-28T14:15:00Z","v":12415,"vw":15.851855},{"c":15.76,"h":15.88,"l":15.75,"n":280,"o":15.865,"t":"2026-09-28T14:30:00Z","v":26075,"vw":15.823652},{"c":15.7,"h":15.75,"l":15.69,"n":319,"o":15.75,"t":"2026-09-28T14:45:00Z","v":55383,"vw":15.723372},{"c":15.7,"h":15.7599,"l":15.69,"n":266,"o":15.715,"t":"2026-09-28T15:00:00Z","v":21884,"vw":15.731153},{"c":15.69,"h":15.7,"l":15.63,"n":334,"o":15.69,"t":"2026-09-28T15:15:00Z","v":33720,"vw":15.673057},{"c":15.69,"h":15.69,"l":15.65,"n":210,"o":15.68,"t":"2026-09-28T15:30:00Z","v":18454,"vw":15.677762},{"c":15.65,"h":15.69,"l":15.62,"n":267,"o":15.69,"t":"2026-09-28T15:45:00Z","v":23745,"vw":15.651833},{"c":15.65,"h":15.66,"l":15.61,"n":161,"o":15.63,"t":"2026-09-28T16:00:00Z","v":24343,"vw":15.639405},{"c":15.8,"h":15.825,"l":15.655,"n":204,"o":15.66,"t":"2026-09-28T16:15:00Z","v":19094,"vw":15.732305},{"c":15.65,"h":15.7706,"l":15.65,"n":205,"o":15.7706,"t":"2026-09-28T16:30:00Z","v":23143,"vw":15.733544},{"c":15.65,"h":15.67,"l":15.635,"n":120,"o":15.65,"t":"2026-09-28T16:45:00Z","v":9255,"vw":15.647203},{"c":15.725,"h":15.77,"l":15.63,"n":521,"o":15.6336,"t":"2026-09-28T17:00:00Z","v":40194,"vw":15.701226},{"c":15.69,"h":15.72,"l":15.675,"n":114,"o":15.71,"t":"2026-09-28T17:15:00Z","v":7049,"vw":15.694436},{"c":15.69,"h":15.7,"l":15.69,"n":76,"o":15.7,"t":"2026-09-28T17:30:00Z","v":7783,"vw":15.698646},{"c":15.71,"h":15.72,"l":15.69,"n":156,"o":15.69,"t":"2026-09-28T17:45:00Z","v":8036,"vw":15.700934},{"c":15.71,"h":15.72,"l":15.7,"n":73,"o":15.705,"t":"2026-09-28T18:00:00Z","v":3133,"vw":15.706244},{"c":15.685,"h":15.72,"l":15.682,"n":102,"o":15.72,"t":"2026-09-28T18:15:00Z","v":4941,"vw":15.699101},{"c":15.69,"h":15.72,"l":15.685,"n":307,"o":15.685,"t":"2026-09-28T18:30:00Z","v":15513,"vw":15.699565},{"c":15.685,"h":15.7,"l":15.665,"n":163,"o":15.68,"t":"2026-09-28T18:45:00Z","v":11946,"vw":15.682387},{"c":15.635,"h":15.68,"l":15.635,"n":266,"o":15.68,"t":"2026-09-28T19:00:00Z","v":14933,"vw":15.655735},{"c":15.645,"h":15.65,"l":15.63,"n":206,"o":15.64,"t":"2026-09-28T19:15:00Z","v":15823,"vw":15.640374},{"c":15.635,"h":15.665,"l":15.585,"n":575,"o":15.645,"t":"2026-09-28T19:30:00Z","v":79799,"vw":15.621221},{"c":15.595,"h":15.64,"l":15.57,"n":1662,"o":15.635,"t":"2026-09-28T19:45:00Z","v":152705,"vw":15.60534},{"c":15.687,"h":15.687,"l":15.59,"n":10,"o":15.59,"t":"2026-09-28T20:00:00Z","v":155415,"vw":15.590187},{"c":15.6105,"h":15.63,"l":15.61,"n":13,"o":15.63,"t":"2026-09-28T21:30:00Z","v":15900,"vw":15.618935},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-09-28T21:45:00Z","v":200,"vw":15.61},{"c":15.6039,"h":15.6039,"l":15.6,"n":2,"o":15.6,"t":"2026-09-28T22:00:00Z","v":2000,"vw":15.60195},{"c":15.5998,"h":15.5998,"l":15.5998,"n":1,"o":15.5998,"t":"2026-09-28T22:15:00Z","v":200,"vw":15.5998},{"c":15.5997,"h":15.5997,"l":15.5997,"n":1,"o":15.5997,"t":"2026-09-28T22:30:00Z","v":100,"vw":15.5997},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-28T23:30:00Z","v":300,"vw":15.6},{"c":15.7,"h":15.73,"l":15.51,"n":50,"o":15.6,"t":"2026-09-29T08:00:00Z","v":4071,"vw":15.683831},{"c":15.6,"h":15.7,"l":15.6,"n":2,"o":15.7,"t":"2026-09-29T08:30:00Z","v":700,"vw":15.671429},{"c":15.75,"h":15.75,"l":15.72,"n":7,"o":15.72,"t":"2026-09-29T11:00:00Z","v":632,"vw":15.730442},{"c":15.7965,"h":15.7965,"l":15.7965,"n":1,"o":15.7965,"t":"2026-09-29T11:15:00Z","v":300,"vw":15.7965},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-09-29T12:15:00Z","v":239,"vw":15.67},{"c":15.6101,"h":15.68,"l":15.61,"n":12,"o":15.646,"t":"2026-09-29T12:45:00Z","v":2930,"vw":15.629105},{"c":15.61,"h":15.624,"l":15.61,"n":14,"o":15.62,"t":"2026-09-29T13:00:00Z","v":1800,"vw":15.617353},{"c":15.56,"h":15.61,"l":15.56,"n":10,"o":15.61,"t":"2026-09-29T13:15:00Z","v":1300,"vw":15.581838},{"c":15.5801,"h":15.636,"l":15.44,"n":553,"o":15.62,"t":"2026-09-29T13:30:00Z","v":73936,"vw":15.543506},{"c":15.6299,"h":15.67,"l":15.56,"n":331,"o":15.56,"t":"2026-09-29T13:45:00Z","v":25078,"vw":15.622902},{"c":15.615,"h":15.67,"l":15.56,"n":322,"o":15.58,"t":"2026-09-29T14:00:00Z","v":24862,"vw":15.621098},{"c":15.6471,"h":15.65,"l":15.6,"n":171,"o":15.615,"t":"2026-09-29T14:15:00Z","v":9767,"vw":15.621919},{"c":15.55,"h":15.6448,"l":15.535,"n":254,"o":15.64,"t":"2026-09-29T14:30:00Z","v":23185,"vw":15.599145},{"c":15.535,"h":15.585,"l":15.53,"n":319,"o":15.555,"t":"2026-09-29T14:45:00Z","v":24998,"vw":15.560658},{"c":15.525,"h":15.56,"l":15.525,"n":281,"o":15.55,"t":"2026-09-29T15:00:00Z","v":18119,"vw":15.546791},{"c":15.46,"h":15.54,"l":15.43,"n":591,"o":15.53,"t":"2026-09-29T15:15:00Z","v":45450,"vw":15.468889},{"c":15.4899,"h":15.51,"l":15.4501,"n":261,"o":15.46,"t":"2026-09-29T15:30:00Z","v":15579,"vw":15.489407},{"c":15.41,"h":15.495,"l":15.41,"n":374,"o":15.475,"t":"2026-09-29T15:45:00Z","v":22999,"vw":15.4558},{"c":15.39,"h":15.45,"l":15.39,"n":336,"o":15.425,"t":"2026-09-29T16:00:00Z","v":28315,"vw":15.42746},{"c":15.3885,"h":15.425,"l":15.38,"n":258,"o":15.3924,"t":"2026-09-29T16:15:00Z","v":12457,"vw":15.39761},{"c":15.385,"h":15.4,"l":15.38,"n":227,"o":15.39,"t":"2026-09-29T16:30:00Z","v":14979,"vw":15.392983},{"c":15.375,"h":15.4,"l":15.3709,"n":269,"o":15.38,"t":"2026-09-29T16:45:00Z","v":11849,"vw":15.385092},{"c":15.368,"h":15.38,"l":15.34,"n":221,"o":15.375,"t":"2026-09-29T17:00:00Z","v":11595,"vw":15.361276},{"c":15.425,"h":15.43,"l":15.36,"n":228,"o":15.365,"t":"2026-09-29T17:15:00Z","v":19107,"vw":15.41049},{"c":15.43,"h":15.44,"l":15.405,"n":196,"o":15.42,"t":"2026-09-29T17:30:00Z","v":12061,"vw":15.418895},{"c":15.43,"h":15.46,"l":15.42,"n":168,"o":15.44,"t":"2026-09-29T17:45:00Z","v":7255,"vw":15.43544},{"c":15.47,"h":15.48,"l":15.43,"n":323,"o":15.43,"t":"2026-09-29T18:00:00Z","v":14691,"vw":15.460142},{"c":15.46,"h":15.48,"l":15.46,"n":204,"o":15.47,"t":"2026-09-29T18:15:00Z","v":8710,"vw":15.468359},{"c":15.49,"h":15.52,"l":15.435,"n":304,"o":15.455,"t":"2026-09-29T18:30:00Z","v":23488,"vw":15.467271},{"c":15.495,"h":15.5,"l":15.475,"n":208,"o":15.48,"t":"2026-09-29T18:45:00Z","v":11572,"vw":15.4824},{"c":15.49,"h":15.515,"l":15.485,"n":411,"o":15.495,"t":"2026-09-29T19:00:00Z","v":34299,"vw":15.496615},{"c":15.515,"h":15.52,"l":15.495,"n":288,"o":15.495,"t":"2026-09-29T19:15:00Z","v":20426,"vw":15.503012},{"c":15.49,"h":15.5193,"l":15.49,"n":387,"o":15.515,"t":"2026-09-29T19:30:00Z","v":19292,"vw":15.503322},{"c":15.52,"h":15.52,"l":15.46,"n":1697,"o":15.49,"t":"2026-09-29T19:45:00Z","v":117802,"vw":15.486906},{"c":15.52,"h":15.52,"l":15.52,"n":10,"o":15.52,"t":"2026-09-29T20:00:00Z","v":54103,"vw":15.52},{"c":15.6,"h":15.6,"l":15.59,"n":4,"o":15.59,"t":"2026-09-29T20:15:00Z","v":1250,"vw":15.596544},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-29T20:30:00Z","v":661,"vw":15.52},{"c":15.4302,"h":15.4563,"l":15.4302,"n":3,"o":15.4401,"t":"2026-09-29T20:45:00Z","v":526,"vw":15.444186},{"c":15.5797,"h":15.5797,"l":15.435,"n":16,"o":15.45,"t":"2026-09-29T21:15:00Z","v":2130,"vw":15.448603},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-29T21:45:00Z","v":400,"vw":15.5},{"c":15.5907,"h":15.5907,"l":15.5907,"n":1,"o":15.5907,"t":"2026-09-29T22:30:00Z","v":100,"vw":15.5907},{"c":15.5862,"h":15.5862,"l":15.5862,"n":1,"o":15.5862,"t":"2026-09-29T23:45:00Z","v":240,"vw":15.5862},{"c":15.78,"h":15.89,"l":15.75,"n":34,"o":15.82,"t":"2026-09-30T08:00:00Z","v":2887,"vw":15.804174},{"c":15.8197,"h":15.8197,"l":15.8197,"n":1,"o":15.8197,"t":"2026-09-30T11:00:00Z","v":150,"vw":15.8197},{"c":15.8,"h":15.8,"l":15.79,"n":30,"o":15.79,"t":"2026-09-30T11:30:00Z","v":1204,"vw":15.797957},{"c":15.69,"h":15.78,"l":15.69,"n":5,"o":15.77,"t":"2026-09-30T12:30:00Z","v":790,"vw":15.763182},{"c":15.77,"h":15.77,"l":15.69,"n":6,"o":15.69,"t":"2026-09-30T12:45:00Z","v":1558,"vw":15.709045},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-09-30T13:00:00Z","v":200,"vw":15.77},{"c":15.7,"h":15.77,"l":15.7,"n":8,"o":15.77,"t":"2026-09-30T13:15:00Z","v":673,"vw":15.742},{"c":15.88,"h":15.9,"l":15.7,"n":526,"o":15.79,"t":"2026-09-30T13:30:00Z","v":62187,"vw":15.815767},{"c":15.855,"h":15.8899,"l":15.81,"n":234,"o":15.88,"t":"2026-09-30T13:45:00Z","v":22833,"vw":15.850432},{"c":15.9705,"h":16.04,"l":15.88,"n":416,"o":15.88,"t":"2026-09-30T14:00:00Z","v":35902,"vw":15.966911},{"c":15.89,"h":16.005,"l":15.86,"n":231,"o":15.992,"t":"2026-09-30T14:15:00Z","v":18275,"vw":15.915795},{"c":15.93,"h":15.94,"l":15.87,"n":339,"o":15.89,"t":"2026-09-30T14:30:00Z","v":14391,"vw":15.889281},{"c":15.925,"h":15.97,"l":15.91,"n":293,"o":15.91,"t":"2026-09-30T14:45:00Z","v":38026,"vw":15.951948},{"c":15.94,"h":15.965,"l":15.89,"n":309,"o":15.925,"t":"2026-09-30T15:00:00Z","v":19612,"vw":15.929013},{"c":15.875,"h":15.94,"l":15.85,"n":461,"o":15.94,"t":"2026-09-30T15:15:00Z","v":30319,"vw":15.891056},{"c":15.93,"h":15.95,"l":15.875,"n":283,"o":15.88,"t":"2026-09-30T15:30:00Z","v":17700,"vw":15.912806},{"c":15.93,"h":15.95,"l":15.91,"n":303,"o":15.93,"t":"2026-09-30T15:45:00Z","v":20147,"vw":15.930085},{"c":16.065,"h":16.095,"l":15.94,"n":495,"o":15.94,"t":"2026-09-30T16:00:00Z","v":42314,"vw":16.025762},{"c":16.09,"h":16.095,"l":16.025,"n":477,"o":16.07,"t":"2026-09-30T16:15:00Z","v":31916,"vw":16.068788},{"c":16.025,"h":16.085,"l":16.01,"n":220,"o":16.08,"t":"2026-09-30T16:30:00Z","v":18020,"vw":16.04445},{"c":16.02,"h":16.05,"l":16.01,"n":193,"o":16.025,"t":"2026-09-30T16:45:00Z","v":11316,"vw":16.031326},{"c":16.03,"h":16.04,"l":16,"n":288,"o":16.025,"t":"2026-09-30T17:00:00Z","v":26874,"vw":16.020728},{"c":15.945,"h":16.02,"l":15.945,"n":277,"o":16.02,"t":"2026-09-30T17:15:00Z","v":16399,"vw":15.998461},{"c":16.01,"h":16.02,"l":15.95,"n":241,"o":15.95,"t":"2026-09-30T17:30:00Z","v":14141,"vw":15.983648},{"c":16.04,"h":16.045,"l":16.01,"n":407,"o":16.01,"t":"2026-09-30T17:45:00Z","v":25142,"vw":16.024441},{"c":15.995,"h":16.045,"l":15.9901,"n":310,"o":16.045,"t":"2026-09-30T18:00:00Z","v":17211,"vw":16.020983},{"c":15.995,"h":16,"l":15.99,"n":173,"o":15.99,"t":"2026-09-30T18:15:00Z","v":8336,"vw":15.994014},{"c":16,"h":16.01,"l":15.97,"n":224,"o":16,"t":"2026-09-30T18:30:00Z","v":17150,"vw":15.983956},{"c":16.02,"h":16.025,"l":16,"n":255,"o":16,"t":"2026-09-30T18:45:00Z","v":12217,"vw":16.011851},{"c":16.035,"h":16.04,"l":15.99,"n":281,"o":16.02,"t":"2026-09-30T19:00:00Z","v":12507,"vw":16.013621},{"c":15.995,"h":16.045,"l":15.995,"n":457,"o":16.035,"t":"2026-09-30T19:15:00Z","v":18447,"vw":16.025692},{"c":15.99,"h":16.01,"l":15.98,"n":492,"o":15.995,"t":"2026-09-30T19:30:00Z","v":26284,"vw":15.996355},{"c":15.96,"h":15.99,"l":15.9302,"n":1706,"o":15.99,"t":"2026-09-30T19:45:00Z","v":120215,"vw":15.955887},{"c":15.95,"h":15.95,"l":15.95,"n":11,"o":15.95,"t":"2026-09-30T20:00:00Z","v":74321,"vw":15.95},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-30T20:45:00Z","v":320,"vw":16},{"c":16.03,"h":16.03,"l":16.03,"n":6,"o":16.03,"t":"2026-09-30T22:00:00Z","v":396,"vw":16.03},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-01T08:00:00Z","v":606,"vw":16.02},{"c":16.0887,"h":16.0887,"l":16.0887,"n":1,"o":16.0887,"t":"2026-10-01T08:45:00Z","v":227,"vw":16.0887},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-01T09:00:00Z","v":100,"vw":16.06},{"c":16.01,"h":16.03,"l":16.01,"n":5,"o":16.03,"t":"2026-10-01T11:00:00Z","v":331,"vw":16.017463},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-01T11:30:00Z","v":115,"vw":16.09},{"c":16.06,"h":16.06,"l":16.06,"n":6,"o":16.06,"t":"2026-10-01T13:00:00Z","v":462,"vw":16.06},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-01T13:15:00Z","v":100,"vw":16.1},{"c":15.955,"h":16.09,"l":15.92,"n":575,"o":16.03,"t":"2026-10-01T13:30:00Z","v":131113,"vw":16.027673},{"c":15.86,"h":15.96,"l":15.8353,"n":187,"o":15.96,"t":"2026-10-01T13:45:00Z","v":13650,"vw":15.874691},{"c":15.82,"h":15.8751,"l":15.78,"n":250,"o":15.85,"t":"2026-10-01T14:00:00Z","v":17860,"vw":15.823702},{"c":15.865,"h":15.89,"l":15.78,"n":264,"o":15.84,"t":"2026-10-01T14:15:00Z","v":23123,"vw":15.849294},{"c":15.87,"h":15.92,"l":15.86,"n":122,"o":15.875,"t":"2026-10-01T14:30:00Z","v":10160,"vw":15.874911},{"c":15.8,"h":15.905,"l":15.8,"n":147,"o":15.89,"t":"2026-10-01T14:45:00Z","v":12680,"vw":15.844661},{"c":15.82,"h":15.82,"l":15.75,"n":317,"o":15.81,"t":"2026-10-01T15:00:00Z","v":28983,"vw":15.782117},{"c":15.78,"h":15.84,"l":15.76,"n":280,"o":15.82,"t":"2026-10-01T15:15:00Z","v":21878,"vw":15.797587},{"c":15.78,"h":15.795,"l":15.745,"n":170,"o":15.77,"t":"2026-10-01T15:30:00Z","v":12060,"vw":15.770326},{"c":15.82,"h":15.835,"l":15.75,"n":142,"o":15.75,"t":"2026-10-01T15:45:00Z","v":8774,"vw":15.798671},{"c":15.83,"h":15.875,"l":15.795,"n":165,"o":15.82,"t":"2026-10-01T16:00:00Z","v":11763,"vw":15.82791},{"c":15.87,"h":15.88,"l":15.83,"n":103,"o":15.83,"t":"2026-10-01T16:15:00Z","v":4440,"vw":15.849635},{"c":15.89,"h":15.92,"l":15.86,"n":199,"o":15.87,"t":"2026-10-01T16:30:00Z","v":8725,"vw":15.880553},{"c":15.82,"h":15.89,"l":15.82,"n":198,"o":15.88,"t":"2026-10-01T16:45:00Z","v":14533,"vw":15.856561},{"c":15.845,"h":15.86,"l":15.8101,"n":110,"o":15.83,"t":"2026-10-01T17:00:00Z","v":6513,"vw":15.842841},{"c":15.94,"h":15.94,"l":15.84,"n":190,"o":15.845,"t":"2026-10-01T17:15:00Z","v":11589,"vw":15.87727},{"c":15.915,"h":16.01,"l":15.86,"n":293,"o":15.95,"t":"2026-10-01T17:30:00Z","v":17564,"vw":15.931558},{"c":15.85,"h":15.93,"l":15.835,"n":183,"o":15.93,"t":"2026-10-01T17:45:00Z","v":14733,"vw":15.867297},{"c":15.825,"h":15.84,"l":15.805,"n":180,"o":15.84,"t":"2026-10-01T18:00:00Z","v":9666,"vw":15.823677},{"c":15.82,"h":15.865,"l":15.82,"n":248,"o":15.82,"t":"2026-10-01T18:15:00Z","v":23262,"vw":15.834419},{"c":15.84,"h":15.85,"l":15.8,"n":254,"o":15.82,"t":"2026-10-01T18:30:00Z","v":15677,"vw":15.822713},{"c":15.87,"h":15.87,"l":15.82,"n":261,"o":15.83,"t":"2026-10-01T18:45:00Z","v":28340,"vw":15.840487},{"c":15.88,"h":15.895,"l":15.86,"n":168,"o":15.86,"t":"2026-10-01T19:00:00Z","v":6778,"vw":15.87079},{"c":15.85,"h":15.89,"l":15.85,"n":182,"o":15.88,"t":"2026-10-01T19:15:00Z","v":9310,"vw":15.872126},{"c":15.88,"h":15.88,"l":15.805,"n":633,"o":15.855,"t":"2026-10-01T19:30:00Z","v":50663,"vw":15.847118},{"c":15.935,"h":15.95,"l":15.8695,"n":2923,"o":15.87,"t":"2026-10-01T19:45:00Z","v":305242,"vw":15.91062},{"c":15.93,"h":15.93,"l":15.93,"n":14,"o":15.93,"t":"2026-10-01T20:00:00Z","v":94889,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-01T21:30:00Z","v":200,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-01T23:15:00Z","v":200,"vw":15.93},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-02T10:00:00Z","v":252,"vw":15.82},{"c":15.8,"h":15.8,"l":15.65,"n":7,"o":15.65,"t":"2026-10-02T11:45:00Z","v":515,"vw":15.740164},{"c":15.7,"h":15.72,"l":15.7,"n":2,"o":15.72,"t":"2026-10-02T12:15:00Z","v":3051,"vw":15.719344},{"c":15.83,"h":15.83,"l":15.7,"n":6,"o":15.79,"t":"2026-10-02T12:30:00Z","v":3700,"vw":15.767973},{"c":15.87,"h":15.87,"l":15.87,"n":2,"o":15.87,"t":"2026-10-02T12:45:00Z","v":130,"vw":15.87},{"c":15.87,"h":15.87,"l":15.87,"n":2,"o":15.87,"t":"2026-10-02T13:00:00Z","v":1001,"vw":15.87},{"c":15.505,"h":15.78,"l":15.44,"n":714,"o":15.78,"t":"2026-10-02T13:30:00Z","v":63409,"vw":15.617076},{"c":15.57,"h":15.6,"l":15.5,"n":397,"o":15.505,"t":"2026-10-02T13:45:00Z","v":38886,"vw":15.552881},{"c":15.67,"h":15.67,"l":15.52,"n":226,"o":15.55,"t":"2026-10-02T14:00:00Z","v":10185,"vw":15.608555},{"c":15.6739,"h":15.69,"l":15.62,"n":264,"o":15.665,"t":"2026-10-02T14:15:00Z","v":33409,"vw":15.662307},{"c":15.69,"h":15.69,"l":15.57,"n":317,"o":15.685,"t":"2026-10-02T14:30:00Z","v":25675,"vw":15.636031},{"c":15.68,"h":15.715,"l":15.67,"n":160,"o":15.69,"t":"2026-10-02T14:45:00Z","v":15115,"vw":15.687109},{"c":15.56,"h":15.6875,"l":15.52,"n":308,"o":15.68,"t":"2026-10-02T15:00:00Z","v":24428,"vw":15.581776},{"c":15.485,"h":15.58,"l":15.435,"n":406,"o":15.565,"t":"2026-10-02T15:15:00Z","v":30621,"vw":15.51628},{"c":15.46,"h":15.51,"l":15.45,"n":163,"o":15.485,"t":"2026-10-02T15:30:00Z","v":11505,"vw":15.48071},{"c":15.39,"h":15.48,"l":15.33,"n":731,"o":15.47,"t":"2026-10-02T15:45:00Z","v":54748,"vw":15.398878},{"c":15.35,"h":15.4,"l":15.35,"n":204,"o":15.39,"t":"2026-10-02T16:00:00Z","v":16922,"vw":15.365225},{"c":15.37,"h":15.39,"l":15.35,"n":183,"o":15.35,"t":"2026-10-02T16:15:00Z","v":11363,"vw":15.368358},{"c":15.39,"h":15.41,"l":15.345,"n":230,"o":15.38,"t":"2026-10-02T16:30:00Z","v":23946,"vw":15.374846},{"c":15.4,"h":15.44,"l":15.3701,"n":151,"o":15.41,"t":"2026-10-02T16:45:00Z","v":21537,"vw":15.402778},{"c":15.38,"h":15.43,"l":15.38,"n":226,"o":15.41,"t":"2026-10-02T17:00:00Z","v":31340,"vw":15.400217},{"c":15.37,"h":15.41,"l":15.3575,"n":151,"o":15.38,"t":"2026-10-02T17:15:00Z","v":14603,"vw":15.382574},{"c":15.39,"h":15.39,"l":15.345,"n":252,"o":15.36,"t":"2026-10-02T17:30:00Z","v":29812,"vw":15.365281},{"c":15.38,"h":15.4002,"l":15.3799,"n":124,"o":15.38,"t":"2026-10-02T17:45:00Z","v":9621,"vw":15.391998},{"c":15.4,"h":15.4,"l":15.36,"n":214,"o":15.39,"t":"2026-10-02T18:00:00Z","v":15521,"vw":15.388894},{"c":15.36,"h":15.4,"l":15.35,"n":266,"o":15.4,"t":"2026-10-02T18:15:00Z","v":29243,"vw":15.367909},{"c":15.36,"h":15.36,"l":15.34,"n":221,"o":15.35,"t":"2026-10-02T18:30:00Z","v":15495,"vw":15.348749},{"c":15.36,"h":15.38,"l":15.35,"n":195,"o":15.36,"t":"2026-10-02T18:45:00Z","v":14598,"vw":15.363},{"c":15.39,"h":15.39,"l":15.36,"n":161,"o":15.36,"t":"2026-10-02T19:00:00Z","v":12978,"vw":15.374312},{"c":15.45,"h":15.48,"l":15.35,"n":632,"o":15.385,"t":"2026-10-02T19:15:00Z","v":62135,"vw":15.423987},{"c":15.425,"h":15.4882,"l":15.425,"n":655,"o":15.45,"t":"2026-10-02T19:30:00Z","v":45745,"vw":15.462706},{"c":15.375,"h":15.445,"l":15.37,"n":977,"o":15.425,"t":"2026-10-02T19:45:00Z","v":69836,"vw":15.395226},{"c":15.38,"h":15.38,"l":15.38,"n":17,"o":15.38,"t":"2026-10-02T20:00:00Z","v":36199,"vw":15.38},{"c":15.38,"h":15.395,"l":15.38,"n":3,"o":15.395,"t":"2026-10-02T20:15:00Z","v":640,"vw":15.382578},{"c":15.3934,"h":15.3934,"l":15.38,"n":2,"o":15.38,"t":"2026-10-02T21:15:00Z","v":200,"vw":15.3867},{"c":15.45,"h":15.45,"l":15.43,"n":7,"o":15.43,"t":"2026-10-02T22:45:00Z","v":2672,"vw":15.440888},{"c":15.4562,"h":15.4562,"l":15.4562,"n":1,"o":15.4562,"t":"2026-10-02T23:15:00Z","v":200,"vw":15.4562},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-02T23:45:00Z","v":6577,"vw":15.45},{"c":15.55,"h":15.6,"l":15.51,"n":7,"o":15.6,"t":"2026-10-05T08:00:00Z","v":1338,"vw":15.567593},{"c":15.44,"h":15.52,"l":15.44,"n":8,"o":15.52,"t":"2026-10-05T09:30:00Z","v":1567,"vw":15.497123},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-05T11:15:00Z","v":150,"vw":15.45},{"c":15.51,"h":15.6,"l":15.5,"n":12,"o":15.5,"t":"2026-10-05T12:30:00Z","v":969,"vw":15.545554},{"c":15.5,"h":15.5,"l":15.5,"n":10,"o":15.5,"t":"2026-10-05T13:15:00Z","v":773,"vw":15.5},{"c":15.935,"h":15.95,"l":15.54,"n":896,"o":15.6,"t":"2026-10-05T13:30:00Z","v":72359,"vw":15.77449},{"c":15.96,"h":16.05,"l":15.9131,"n":936,"o":15.95,"t":"2026-10-05T13:45:00Z","v":79706,"vw":15.973233},{"c":15.98,"h":16.05,"l":15.93,"n":381,"o":15.93,"t":"2026-10-05T14:00:00Z","v":38123,"vw":16.004908},{"c":15.91,"h":16.038,"l":15.91,"n":350,"o":15.98,"t":"2026-10-05T14:15:00Z","v":28429,"vw":15.987186},{"c":15.885,"h":15.915,"l":15.85,"n":282,"o":15.9,"t":"2026-10-05T14:30:00Z","v":17534,"vw":15.882416},{"c":15.975,"h":15.975,"l":15.87,"n":333,"o":15.8701,"t":"2026-10-05T14:45:00Z","v":22156,"vw":15.899782},{"c":15.92,"h":15.98,"l":15.915,"n":253,"o":15.95,"t":"2026-10-05T15:00:00Z","v":18142,"vw":15.951801},{"c":15.93,"h":15.98,"l":15.9,"n":331,"o":15.905,"t":"2026-10-05T15:15:00Z","v":40771,"vw":15.948863},{"c":15.99,"h":15.99,"l":15.935,"n":189,"o":15.9456,"t":"2026-10-05T15:30:00Z","v":11357,"vw":15.96168},{"c":15.99,"h":16,"l":15.97,"n":274,"o":15.99,"t":"2026-10-05T15:45:00Z","v":18454,"vw":15.991363},{"c":15.9452,"h":15.995,"l":15.9452,"n":264,"o":15.995,"t":"2026-10-05T16:00:00Z","v":17353,"vw":15.980529},{"c":15.975,"h":15.985,"l":15.96,"n":242,"o":15.96,"t":"2026-10-05T16:15:00Z","v":14046,"vw":15.976473},{"c":15.98,"h":15.99,"l":15.945,"n":178,"o":15.97,"t":"2026-10-05T16:30:00Z","v":15141,"vw":15.970828},{"c":15.995,"h":16.01,"l":15.98,"n":201,"o":15.98,"t":"2026-10-05T16:45:00Z","v":14582,"vw":15.999502},{"c":15.98,"h":15.99,"l":15.965,"n":219,"o":15.99,"t":"2026-10-05T17:00:00Z","v":13405,"vw":15.979927},{"c":15.99,"h":15.99,"l":15.97,"n":113,"o":15.988,"t":"2026-10-05T17:15:00Z","v":6151,"vw":15.98155},{"c":16.02,"h":16.02,"l":15.98,"n":142,"o":15.99,"t":"2026-10-05T17:30:00Z","v":9954,"vw":15.996561},{"c":16.02,"h":16.03,"l":15.995,"n":193,"o":16.02,"t":"2026-10-05T17:45:00Z","v":12612,"vw":16.019969},{"c":15.99,"h":16.02,"l":15.98,"n":202,"o":16.02,"t":"2026-10-05T18:00:00Z","v":11583,"vw":16.00162},{"c":15.98,"h":16,"l":15.97,"n":168,"o":15.99,"t":"2026-10-05T18:15:00Z","v":8694,"vw":15.986853},{"c":16.0155,"h":16.0155,"l":15.97,"n":169,"o":15.99,"t":"2026-10-05T18:30:00Z","v":9960,"vw":15.990976},{"c":16.07,"h":16.075,"l":16.005,"n":227,"o":16.005,"t":"2026-10-05T18:45:00Z","v":25930,"vw":16.041401},{"c":16.079,"h":16.085,"l":16.065,"n":144,"o":16.07,"t":"2026-10-05T19:00:00Z","v":13007,"vw":16.07164},{"c":16.01,"h":16.0799,"l":16.01,"n":275,"o":16.06,"t":"2026-10-05T19:15:00Z","v":22495,"vw":16.054845},{"c":16.005,"h":16.02,"l":15.9787,"n":391,"o":16,"t":"2026-10-05T19:30:00Z","v":31004,"vw":16.002057},{"c":15.925,"h":16.01,"l":15.905,"n":1243,"o":16.01,"t":"2026-10-05T19:45:00Z","v":111475,"vw":15.939516},{"c":15.91,"h":15.91,"l":15.91,"n":11,"o":15.91,"t":"2026-10-05T20:00:00Z","v":58380,"vw":15.91},{"c":15.9003,"h":15.91,"l":15.9003,"n":2,"o":15.91,"t":"2026-10-05T20:30:00Z","v":400,"vw":15.90515},{"c":15.9564,"h":15.9564,"l":15.9564,"n":1,"o":15.9564,"t":"2026-10-05T21:00:00Z","v":200,"vw":15.9564},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-05T22:15:00Z","v":150,"vw":15.91},{"c":15.9,"h":15.9,"l":15.9,"n":7,"o":15.9,"t":"2026-10-05T22:45:00Z","v":941,"vw":15.9},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-05T23:00:00Z","v":100,"vw":15.93},{"c":15.8624,"h":15.8624,"l":15.8624,"n":1,"o":15.8624,"t":"2026-10-05T23:15:00Z","v":1000,"vw":15.8624},{"c":16.13,"h":16.13,"l":15.92,"n":57,"o":15.92,"t":"2026-10-06T08:00:00Z","v":1855,"vw":16.106923},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-06T11:00:00Z","v":100,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-06T11:30:00Z","v":215,"vw":16.15},{"c":16.0924,"h":16.15,"l":16.0924,"n":2,"o":16.15,"t":"2026-10-06T12:15:00Z","v":400,"vw":16.1284},{"c":16.2,"h":16.2,"l":16.15,"n":11,"o":16.15,"t":"2026-10-06T12:45:00Z","v":1697,"vw":16.156918},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-06T13:00:00Z","v":100,"vw":16.12},{"c":16.065,"h":16.18,"l":15.995,"n":385,"o":16.17,"t":"2026-10-06T13:30:00Z","v":33653,"vw":16.089751},{"c":16.07,"h":16.13,"l":16.06,"n":177,"o":16.065,"t":"2026-10-06T13:45:00Z","v":11680,"vw":16.086541},{"c":16.105,"h":16.16,"l":16.09,"n":193,"o":16.09,"t":"2026-10-06T14:00:00Z","v":13491,"vw":16.122081},{"c":16.025,"h":16.105,"l":16.0063,"n":233,"o":16.105,"t":"2026-10-06T14:15:00Z","v":29319,"vw":16.061562},{"c":16.06,"h":16.07,"l":16.01,"n":179,"o":16.025,"t":"2026-10-06T14:30:00Z","v":11800,"vw":16.041363},{"c":16.08,"h":16.1,"l":16.0601,"n":152,"o":16.0601,"t":"2026-10-06T14:45:00Z","v":7797,"vw":16.07991},{"c":16.155,"h":16.16,"l":16.1,"n":275,"o":16.1,"t":"2026-10-06T15:00:00Z","v":20332,"vw":16.139431},{"c":16.15,"h":16.155,"l":16.1,"n":496,"o":16.155,"t":"2026-10-06T15:15:00Z","v":34118,"vw":16.135618},{"c":16.15,"h":16.16,"l":16.14,"n":116,"o":16.15,"t":"2026-10-06T15:30:00Z","v":5282,"vw":16.152331},{"c":16.2,"h":16.22,"l":16.145,"n":186,"o":16.16,"t":"2026-10-06T15:45:00Z","v":17785,"vw":16.193218},{"c":16.23,"h":16.23,"l":16.21,"n":171,"o":16.22,"t":"2026-10-06T16:00:00Z","v":6931,"vw":16.220438},{"c":16.26,"h":16.26,"l":16.2,"n":242,"o":16.22,"t":"2026-10-06T16:15:00Z","v":20355,"vw":16.23382},{"c":16.26,"h":16.29,"l":16.245,"n":207,"o":16.265,"t":"2026-10-06T16:30:00Z","v":15722,"vw":16.271174},{"c":16.29,"h":16.3,"l":16.25,"n":195,"o":16.26,"t":"2026-10-06T16:45:00Z","v":23531,"vw":16.27886},{"c":16.33,"h":16.34,"l":16.29,"n":225,"o":16.29,"t":"2026-10-06T17:00:00Z","v":23008,"vw":16.311487},{"c":16.32,"h":16.33,"l":16.31,"n":175,"o":16.33,"t":"2026-10-06T17:15:00Z","v":9817,"vw":16.319853},{"c":16.36,"h":16.38,"l":16.315,"n":159,"o":16.32,"t":"2026-10-06T17:30:00Z","v":12128,"vw":16.341798},{"c":16.37,"h":16.47,"l":16.36,"n":379,"o":16.36,"t":"2026-10-06T17:45:00Z","v":23954,"vw":16.427628},{"c":16.42,"h":16.42,"l":16.37,"n":152,"o":16.37,"t":"2026-10-06T18:00:00Z","v":9343,"vw":16.397313},{"c":16.37,"h":16.425,"l":16.37,"n":181,"o":16.42,"t":"2026-10-06T18:15:00Z","v":11592,"vw":16.397511},{"c":16.355,"h":16.39,"l":16.355,"n":196,"o":16.37,"t":"2026-10-06T18:30:00Z","v":9716,"vw":16.371604},{"c":16.38,"h":16.385,"l":16.34,"n":358,"o":16.355,"t":"2026-10-06T18:45:00Z","v":15642,"vw":16.364366},{"c":16.33,"h":16.39,"l":16.33,"n":219,"o":16.38,"t":"2026-10-06T19:00:00Z","v":9863,"vw":16.369905},{"c":16.28,"h":16.33,"l":16.28,"n":311,"o":16.33,"t":"2026-10-06T19:15:00Z","v":17339,"vw":16.307634},{"c":16.27,"h":16.31,"l":16.27,"n":332,"o":16.275,"t":"2026-10-06T19:30:00Z","v":17309,"vw":16.284885},{"c":16.27,"h":16.28,"l":16.23,"n":1344,"o":16.26,"t":"2026-10-06T19:45:00Z","v":96655,"vw":16.251453},{"c":16.27,"h":16.27,"l":16.27,"n":10,"o":16.27,"t":"2026-10-06T20:00:00Z","v":64219,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-06T21:15:00Z","v":500,"vw":16.27},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-06T22:15:00Z","v":2127,"vw":16.25},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-06T23:45:00Z","v":100,"vw":16.17},{"c":16.08,"h":16.11,"l":16.08,"n":5,"o":16.11,"t":"2026-10-07T08:00:00Z","v":610,"vw":16.092036},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-07T10:30:00Z","v":200,"vw":16},{"c":16,"h":16.02,"l":16,"n":6,"o":16.02,"t":"2026-10-07T10:45:00Z","v":1706,"vw":16.004706},{"c":15.96,"h":16,"l":15.96,"n":5,"o":16,"t":"2026-10-07T11:00:00Z","v":1350,"vw":15.98271},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-07T11:15:00Z","v":1050,"vw":15.91},{"c":15.9532,"h":15.9532,"l":15.9532,"n":1,"o":15.9532,"t":"2026-10-07T12:00:00Z","v":110,"vw":15.9532},{"c":16.04,"h":16.04,"l":15.93,"n":10,"o":15.96,"t":"2026-10-07T12:30:00Z","v":632,"vw":15.964281},{"c":16.07,"h":16.07,"l":15.94,"n":17,"o":15.95,"t":"2026-10-07T12:45:00Z","v":3802,"vw":15.986564},{"c":16.1,"h":16.1,"l":16.01,"n":19,"o":16.01,"t":"2026-10-07T13:15:00Z","v":5284,"vw":16.055438},{"c":15.93,"h":16.1,"l":15.84,"n":668,"o":15.96,"t":"2026-10-07T13:30:00Z","v":70599,"vw":15.951293},{"c":15.9,"h":15.95,"l":15.82,"n":475,"o":15.94,"t":"2026-10-07T13:45:00Z","v":58544,"vw":15.869786},{"c":15.88,"h":15.905,"l":15.862,"n":188,"o":15.905,"t":"2026-10-07T14:00:00Z","v":10775,"vw":15.885356},{"c":15.91,"h":15.92,"l":15.87,"n":107,"o":15.885,"t":"2026-10-07T14:15:00Z","v":5035,"vw":15.892245},{"c":15.93,"h":15.935,"l":15.89,"n":161,"o":15.91,"t":"2026-10-07T14:30:00Z","v":12934,"vw":15.913692},{"c":15.95,"h":15.96,"l":15.93,"n":175,"o":15.935,"t":"2026-10-07T14:45:00Z","v":14640,"vw":15.948254},{"c":15.995,"h":15.995,"l":15.9423,"n":142,"o":15.96,"t":"2026-10-07T15:00:00Z","v":10628,"vw":15.973068},{"c":15.955,"h":16.01,"l":15.955,"n":235,"o":15.985,"t":"2026-10-07T15:15:00Z","v":14895,"vw":15.988807},{"c":16.025,"h":16.03,"l":15.97,"n":132,"o":15.97,"t":"2026-10-07T15:30:00Z","v":7300,"vw":16.005991},{"c":16.025,"h":16.065,"l":16.02,"n":137,"o":16.0363,"t":"2026-10-07T15:45:00Z","v":6666,"vw":16.048463},{"c":16.005,"h":16.06,"l":16.005,"n":232,"o":16.04,"t":"2026-10-07T16:00:00Z","v":12317,"vw":16.040103},{"c":15.945,"h":16.035,"l":15.91,"n":659,"o":16.01,"t":"2026-10-07T16:15:00Z","v":64435,"vw":15.96248},{"c":15.962,"h":15.98,"l":15.95,"n":164,"o":15.95,"t":"2026-10-07T16:30:00Z","v":6398,"vw":15.962241},{"c":15.95,"h":16,"l":15.94,"n":168,"o":15.98,"t":"2026-10-07T16:45:00Z","v":7905,"vw":15.963196},{"c":16,"h":16.01,"l":15.94,"n":145,"o":15.95,"t":"2026-10-07T17:00:00Z","v":6242,"vw":15.973357},{"c":15.945,"h":16.01,"l":15.945,"n":172,"o":16,"t":"2026-10-07T17:15:00Z","v":6339,"vw":15.985843},{"c":16,"h":16,"l":15.935,"n":123,"o":15.935,"t":"2026-10-07T17:30:00Z","v":4561,"vw":15.969783},{"c":15.995,"h":15.995,"l":15.98,"n":70,"o":15.99,"t":"2026-10-07T17:45:00Z","v":3441,"vw":15.98864},{"c":16.01,"h":16.03,"l":15.99,"n":194,"o":15.99,"t":"2026-10-07T18:00:00Z","v":7190,"vw":16.00817},{"c":16.015,"h":16.02,"l":16,"n":109,"o":16.01,"t":"2026-10-07T18:15:00Z","v":3739,"vw":16.010448},{"c":16.045,"h":16.045,"l":16.01,"n":204,"o":16.015,"t":"2026-10-07T18:30:00Z","v":8761,"vw":16.02812},{"c":16.06,"h":16.065,"l":16.045,"n":88,"o":16.045,"t":"2026-10-07T18:45:00Z","v":3786,"vw":16.054503},{"c":16.03,"h":16.07,"l":16.03,"n":107,"o":16.055,"t":"2026-10-07T19:00:00Z","v":4542,"vw":16.049034},{"c":16.0201,"h":16.045,"l":16.02,"n":245,"o":16.03,"t":"2026-10-07T19:15:00Z","v":12929,"vw":16.038671},{"c":16.06,"h":16.06,"l":16.01,"n":324,"o":16.03,"t":"2026-10-07T19:30:00Z","v":18380,"vw":16.032666},{"c":16.005,"h":16.075,"l":15.98,"n":1682,"o":16.06,"t":"2026-10-07T19:45:00Z","v":138720,"vw":16.02578},{"c":16,"h":16,"l":16,"n":9,"o":16,"t":"2026-10-07T20:00:00Z","v":70453,"vw":16},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-07T21:15:00Z","v":122,"vw":16.04},{"c":16,"h":16.17,"l":16,"n":15,"o":16,"t":"2026-10-08T08:00:00Z","v":3417,"vw":16.041905},{"c":16.21,"h":16.48,"l":16.21,"n":5,"o":16.48,"t":"2026-10-08T09:30:00Z","v":665,"vw":16.332727},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-08T11:00:00Z","v":100,"vw":16.04},{"c":16.0155,"h":16.0155,"l":16.0155,"n":1,"o":16.0155,"t":"2026-10-08T13:00:00Z","v":200,"vw":16.0155},{"c":16.0194,"h":16.0194,"l":16,"n":2,"o":16,"t":"2026-10-08T13:15:00Z","v":400,"vw":16.0097},{"c":15.735,"h":15.9868,"l":15.72,"n":931,"o":15.9,"t":"2026-10-08T13:30:00Z","v":55956,"vw":15.829394},{"c":15.65,"h":15.74,"l":15.59,"n":837,"o":15.74,"t":"2026-10-08T13:45:00Z","v":49154,"vw":15.652816},{"c":15.645,"h":15.68,"l":15.63,"n":428,"o":15.65,"t":"2026-10-08T14:00:00Z","v":26341,"vw":15.653288},{"c":15.65,"h":15.65,"l":15.595,"n":469,"o":15.645,"t":"2026-10-08T14:15:00Z","v":34776,"vw":15.624714},{"c":15.63,"h":15.6499,"l":15.6,"n":375,"o":15.6499,"t":"2026-10-08T14:30:00Z","v":27960,"vw":15.623483},{"c":15.5878,"h":15.645,"l":15.575,"n":527,"o":15.63,"t":"2026-10-08T14:45:00Z","v":31950,"vw":15.61593},{"c":15.555,"h":15.595,"l":15.555,"n":433,"o":15.57,"t":"2026-10-08T15:00:00Z","v":40298,"vw":15.577566},{"c":15.49,"h":15.56,"l":15.45,"n":679,"o":15.55,"t":"2026-10-08T15:15:00Z","v":52759,"vw":15.502049},{"c":15.48,"h":15.495,"l":15.44,"n":399,"o":15.495,"t":"2026-10-08T15:30:00Z","v":30971,"vw":15.462683},{"c":15.475,"h":15.5,"l":15.45,"n":452,"o":15.48,"t":"2026-10-08T15:45:00Z","v":33348,"vw":15.474934},{"c":15.54,"h":15.55,"l":15.43,"n":366,"o":15.475,"t":"2026-10-08T16:00:00Z","v":31403,"vw":15.502126},{"c":15.54,"h":15.665,"l":15.535,"n":381,"o":15.54,"t":"2026-10-08T16:15:00Z","v":24496,"vw":15.595094},{"c":15.57,"h":15.585,"l":15.53,"n":333,"o":15.53,"t":"2026-10-08T16:30:00Z","v":14544,"vw":15.551655},{"c":15.545,"h":15.555,"l":15.5,"n":339,"o":15.555,"t":"2026-10-08T16:45:00Z","v":15319,"vw":15.520556},{"c":15.55,"h":15.56,"l":15.51,"n":368,"o":15.54,"t":"2026-10-08T17:00:00Z","v":15553,"vw":15.525203},{"c":15.47,"h":15.545,"l":15.43,"n":548,"o":15.545,"t":"2026-10-08T17:15:00Z","v":32494,"vw":15.490686},{"c":15.53,"h":15.53,"l":15.46,"n":329,"o":15.47,"t":"2026-10-08T17:30:00Z","v":12923,"vw":15.492946},{"c":15.52,"h":15.53,"l":15.4801,"n":272,"o":15.51,"t":"2026-10-08T17:45:00Z","v":14163,"vw":15.504382},{"c":15.54,"h":15.54,"l":15.51,"n":227,"o":15.5299,"t":"2026-10-08T18:00:00Z","v":10982,"vw":15.52915},{"c":15.605,"h":15.61,"l":15.54,"n":399,"o":15.5409,"t":"2026-10-08T18:15:00Z","v":31933,"vw":15.576396},{"c":15.62,"h":15.62,"l":15.6,"n":435,"o":15.6,"t":"2026-10-08T18:30:00Z","v":32054,"vw":15.60492},{"c":15.565,"h":15.615,"l":15.56,"n":390,"o":15.615,"t":"2026-10-08T18:45:00Z","v":22023,"vw":15.594304},{"c":15.56,"h":15.58,"l":15.545,"n":416,"o":15.56,"t":"2026-10-08T19:00:00Z","v":22907,"vw":15.562487},{"c":15.595,"h":15.615,"l":15.54,"n":367,"o":15.55,"t":"2026-10-08T19:15:00Z","v":22888,"vw":15.577682},{"c":15.605,"h":15.62,"l":15.59,"n":510,"o":15.59,"t":"2026-10-08T19:30:00Z","v":38892,"vw":15.60406},{"c":15.61,"h":15.65,"l":15.605,"n":1674,"o":15.605,"t":"2026-10-08T19:45:00Z","v":144290,"vw":15.626056},{"c":15.61,"h":15.61,"l":15.61,"n":13,"o":15.61,"t":"2026-10-08T20:00:00Z","v":104091,"vw":15.61},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-08T20:15:00Z","v":43938,"vw":15.61},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-08T20:45:00Z","v":132,"vw":15.62},{"c":15.95,"h":15.99,"l":15.82,"n":12,"o":15.98,"t":"2026-10-09T08:00:00Z","v":2319,"vw":15.912118},{"c":15.95,"h":15.95,"l":15.95,"n":3,"o":15.95,"t":"2026-10-09T08:30:00Z","v":1000,"vw":15.95},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-09T08:45:00Z","v":131,"vw":15.91},{"c":15.9,"h":15.9027,"l":15.9,"n":2,"o":15.9027,"t":"2026-10-09T09:45:00Z","v":200,"vw":15.90135},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-09T10:00:00Z","v":383,"vw":15.92},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-09T10:45:00Z","v":143,"vw":15.9},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-09T11:00:00Z","v":222,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-09T11:15:00Z","v":106,"vw":15.92},{"c":15.97,"h":15.97,"l":15.97,"n":5,"o":15.97,"t":"2026-10-09T12:00:00Z","v":375,"vw":15.97},{"c":15.97,"h":15.97,"l":15.96,"n":3,"o":15.96,"t":"2026-10-09T12:30:00Z","v":315,"vw":15.964415},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-09T13:00:00Z","v":20000,"vw":16},{"c":16.13,"h":16.16,"l":15.93,"n":671,"o":16.03,"t":"2026-10-09T13:30:00Z","v":69110,"vw":16.042456},{"c":16.12,"h":16.21,"l":16.105,"n":227,"o":16.155,"t":"2026-10-09T13:45:00Z","v":18458,"vw":16.156514},{"c":16.12,"h":16.21,"l":16.085,"n":238,"o":16.14,"t":"2026-10-09T14:00:00Z","v":32574,"vw":16.183289},{"c":16.1,"h":16.13,"l":16.01,"n":320,"o":16.12,"t":"2026-10-09T14:15:00Z","v":51983,"vw":16.081537},{"c":16.07,"h":16.11,"l":16.0543,"n":97,"o":16.11,"t":"2026-10-09T14:30:00Z","v":4434,"vw":16.066989},{"c":16.125,"h":16.16,"l":16.07,"n":256,"o":16.07,"t":"2026-10-09T14:45:00Z","v":17230,"vw":16.125882},{"c":16.13,"h":16.17,"l":16.105,"n":209,"o":16.145,"t":"2026-10-09T15:00:00Z","v":15779,"vw":16.14034},{"c":16.135,"h":16.14,"l":16.11,"n":78,"o":16.11,"t":"2026-10-09T15:15:00Z","v":5651,"vw":16.133355},{"c":16.13,"h":16.17,"l":16.12,"n":145,"o":16.135,"t":"2026-10-09T15:30:00Z","v":5530,"vw":16.145715},{"c":16.08,"h":16.13,"l":16.08,"n":112,"o":16.11,"t":"2026-10-09T15:45:00Z","v":4306,"vw":16.107768},{"c":16.08,"h":16.09,"l":16.07,"n":52,"o":16.08,"t":"2026-10-09T16:00:00Z","v":3376,"vw":16.080086},{"c":16.09,"h":16.09,"l":16.05,"n":60,"o":16.07,"t":"2026-10-09T16:15:00Z","v":2045,"vw":16.065006},{"c":16.07,"h":16.08,"l":16.07,"n":52,"o":16.08,"t":"2026-10-09T16:30:00Z","v":1901,"vw":16.074758},{"c":16.02,"h":16.07,"l":16.01,"n":120,"o":16.07,"t":"2026-10-09T16:45:00Z","v":6433,"vw":16.024465},{"c":16,"h":16.095,"l":16,"n":416,"o":16.035,"t":"2026-10-09T17:00:00Z","v":33629,"vw":16.035455},{"c":15.98,"h":16.005,"l":15.97,"n":104,"o":15.995,"t":"2026-10-09T17:15:00Z","v":6683,"vw":15.990883},{"c":15.98,"h":16,"l":15.97,"n":102,"o":15.985,"t":"2026-10-09T17:30:00Z","v":5530,"vw":15.983752},{"c":16.045,"h":16.045,"l":15.9728,"n":122,"o":15.9728,"t":"2026-10-09T17:45:00Z","v":6804,"vw":16.014197},{"c":15.99,"h":16.04,"l":15.99,"n":163,"o":16.04,"t":"2026-10-09T18:00:00Z","v":13561,"vw":16.030527},{"c":16.0279,"h":16.03,"l":15.9968,"n":155,"o":15.9968,"t":"2026-10-09T18:15:00Z","v":9834,"vw":16.019651},{"c":16,"h":16.035,"l":16,"n":147,"o":16.01,"t":"2026-10-09T18:30:00Z","v":12162,"vw":16.009783},{"c":16.04,"h":16.075,"l":16,"n":179,"o":16,"t":"2026-10-09T18:45:00Z","v":10768,"vw":16.039727},{"c":16.06,"h":16.07,"l":16.05,"n":186,"o":16.05,"t":"2026-10-09T19:00:00Z","v":8953,"vw":16.057604},{"c":16.06,"h":16.075,"l":16.0523,"n":139,"o":16.06,"t":"2026-10-09T19:15:00Z","v":9433,"vw":16.061917},{"c":16.02,"h":16.05,"l":16,"n":340,"o":16.05,"t":"2026-10-09T19:30:00Z","v":22952,"vw":16.023382},{"c":16,"h":16.02,"l":15.98,"n":965,"o":16.015,"t":"2026-10-09T19:45:00Z","v":68750,"vw":16.004583},{"c":16.01,"h":16.01,"l":16.01,"n":9,"o":16.01,"t":"2026-10-09T20:00:00Z","v":50425,"vw":16.01},{"c":16.0706,"h":16.0706,"l":15.91,"n":2,"o":15.91,"t":"2026-10-09T21:30:00Z","v":300,"vw":15.963533},{"c":16.0706,"h":16.0706,"l":16.0706,"n":1,"o":16.0706,"t":"2026-10-09T22:15:00Z","v":200,"vw":16.0706},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-09T22:30:00Z","v":600,"vw":16.01},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-09T22:45:00Z","v":2061,"vw":15.99},{"c":15.85,"h":16.01,"l":15.76,"n":27,"o":16,"t":"2026-10-12T08:00:00Z","v":4244,"vw":15.857152},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-12T09:30:00Z","v":140,"vw":15.8},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-12T10:45:00Z","v":300,"vw":15.9},{"c":15.893,"h":15.893,"l":15.893,"n":2,"o":15.893,"t":"2026-10-12T11:00:00Z","v":503,"vw":15.893},{"c":15.8,"h":15.82,"l":15.8,"n":5,"o":15.82,"t":"2026-10-12T12:15:00Z","v":1885,"vw":15.802023},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-12T12:45:00Z","v":202,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-12T13:00:00Z","v":250,"vw":15.8},{"c":15.2,"h":15.775,"l":15.185,"n":1630,"o":15.76,"t":"2026-10-12T13:30:00Z","v":177176,"vw":15.334527},{"c":15.085,"h":15.21,"l":15.07,"n":879,"o":15.2,"t":"2026-10-12T13:45:00Z","v":84646,"vw":15.123766},{"c":14.925,"h":15.11,"l":14.84,"n":1700,"o":15.09,"t":"2026-10-12T14:00:00Z","v":187748,"vw":14.955338},{"c":14.86,"h":14.97,"l":14.84,"n":771,"o":14.94,"t":"2026-10-12T14:15:00Z","v":80592,"vw":14.892037},{"c":14.89,"h":14.94,"l":14.815,"n":809,"o":14.86,"t":"2026-10-12T14:30:00Z","v":104173,"vw":14.893214},{"c":14.9313,"h":14.95,"l":14.86,"n":826,"o":14.885,"t":"2026-10-12T14:45:00Z","v":71755,"vw":14.911535},{"c":15.015,"h":15.015,"l":14.92,"n":832,"o":14.93,"t":"2026-10-12T15:00:00Z","v":73712,"vw":14.971215},{"c":15.065,"h":15.065,"l":14.995,"n":414,"o":15.015,"t":"2026-10-12T15:15:00Z","v":35365,"vw":15.019934},{"c":15.015,"h":15.085,"l":14.96,"n":548,"o":15.07,"t":"2026-10-12T15:30:00Z","v":46871,"vw":15.013176},{"c":15.005,"h":15.02,"l":14.98,"n":292,"o":15.01,"t":"2026-10-12T15:45:00Z","v":31332,"vw":15.002394},{"c":14.9976,"h":15.01,"l":14.985,"n":690,"o":15.0011,"t":"2026-10-12T16:00:00Z","v":65005,"vw":14.99834},{"c":15.035,"h":15.045,"l":14.98,"n":442,"o":15,"t":"2026-10-12T16:15:00Z","v":41691,"vw":15.006085},{"c":15.05,"h":15.06,"l":15.02,"n":185,"o":15.035,"t":"2026-10-12T16:30:00Z","v":14798,"vw":15.045928},{"c":15.0313,"h":15.05,"l":15.01,"n":258,"o":15.05,"t":"2026-10-12T16:45:00Z","v":19627,"vw":15.029249},{"c":15.01,"h":15.04,"l":14.935,"n":809,"o":15.03,"t":"2026-10-12T17:00:00Z","v":70783,"vw":14.985684},{"c":15.025,"h":15.05,"l":15.005,"n":202,"o":15.01,"t":"2026-10-12T17:15:00Z","v":19713,"vw":15.025833},{"c":15,"h":15.0602,"l":15,"n":289,"o":15.02,"t":"2026-10-12T17:30:00Z","v":38865,"vw":15.040845},{"c":14.96,"h":15.01,"l":14.95,"n":649,"o":15.005,"t":"2026-10-12T17:45:00Z","v":54268,"vw":14.971209},{"c":14.94,"h":14.965,"l":14.93,"n":430,"o":14.96,"t":"2026-10-12T18:00:00Z","v":35274,"vw":14.94948},{"c":14.95,"h":15.015,"l":14.935,"n":629,"o":14.94,"t":"2026-10-12T18:15:00Z","v":70703,"vw":14.974209},{"c":15.005,"h":15.02,"l":14.95,"n":265,"o":14.955,"t":"2026-10-12T18:30:00Z","v":40912,"vw":14.997207},{"c":14.995,"h":15.015,"l":14.99,"n":530,"o":15,"t":"2026-10-12T18:45:00Z","v":60622,"vw":14.999863},{"c":15.025,"h":15.04,"l":14.995,"n":329,"o":14.995,"t":"2026-10-12T19:00:00Z","v":33107,"vw":15.020653},{"c":15.085,"h":15.09,"l":15.0201,"n":355,"o":15.03,"t":"2026-10-12T19:15:00Z","v":28043,"vw":15.062196},{"c":15.165,"h":15.175,"l":15.085,"n":806,"o":15.085,"t":"2026-10-12T19:30:00Z","v":181471,"vw":15.136814},{"c":15.12,"h":15.175,"l":15.11,"n":2638,"o":15.165,"t":"2026-10-12T19:45:00Z","v":240016,"vw":15.143794},{"c":15.12,"h":15.12,"l":15.12,"n":11,"o":15.12,"t":"2026-10-12T20:00:00Z","v":92119,"vw":15.12},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-12T21:00:00Z","v":100,"vw":15.15},{"c":15.1221,"h":15.1221,"l":15.1221,"n":1,"o":15.1221,"t":"2026-10-12T21:15:00Z","v":500,"vw":15.1221},{"c":15.13,"h":15.13,"l":15.13,"n":5,"o":15.13,"t":"2026-10-12T22:45:00Z","v":149,"vw":15.13},{"c":15.16,"h":15.16,"l":15.16,"n":5,"o":15.16,"t":"2026-10-12T23:30:00Z","v":104,"vw":15.16},{"c":14.65,"h":14.84,"l":14.65,"n":104,"o":14.76,"t":"2026-10-13T08:00:00Z","v":11834,"vw":14.755457},{"c":14.79,"h":14.79,"l":14.74,"n":26,"o":14.78,"t":"2026-10-13T08:30:00Z","v":4526,"vw":14.780639},{"c":14.78,"h":14.78,"l":14.78,"n":4,"o":14.78,"t":"2026-10-13T08:45:00Z","v":500,"vw":14.78},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-13T09:00:00Z","v":1017,"vw":14.7},{"c":14.7871,"h":14.7871,"l":14.7871,"n":1,"o":14.7871,"t":"2026-10-13T09:30:00Z","v":100,"vw":14.7871},{"c":14.69,"h":14.69,"l":14.69,"n":4,"o":14.69,"t":"2026-10-13T10:30:00Z","v":425,"vw":14.69},{"c":14.75,"h":14.75,"l":14.69,"n":2,"o":14.69,"t":"2026-10-13T10:45:00Z","v":303,"vw":14.730198},{"c":14.64,"h":14.715,"l":14.64,"n":30,"o":14.715,"t":"2026-10-13T11:00:00Z","v":4148,"vw":14.662975},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-13T11:45:00Z","v":1000,"vw":14.78},{"c":14.65,"h":14.66,"l":14.6,"n":14,"o":14.65,"t":"2026-10-13T12:15:00Z","v":6238,"vw":14.641057},{"c":14.58,"h":14.6,"l":14.58,"n":19,"o":14.6,"t":"2026-10-13T12:30:00Z","v":1233,"vw":14.598},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-13T12:45:00Z","v":100,"vw":14.58},{"c":14.53,"h":14.55,"l":14.52,"n":26,"o":14.55,"t":"2026-10-13T13:00:00Z","v":3832,"vw":14.525129},{"c":14.55,"h":14.55,"l":14.45,"n":55,"o":14.52,"t":"2026-10-13T13:15:00Z","v":6718,"vw":14.49845},{"c":14.475,"h":14.63,"l":14.31,"n":2132,"o":14.61,"t":"2026-10-13T13:30:00Z","v":192215,"vw":14.451684},{"c":14.335,"h":14.5,"l":14.27,"n":1408,"o":14.475,"t":"2026-10-13T13:45:00Z","v":143602,"vw":14.323155},{"c":14.31,"h":14.365,"l":14.31,"n":862,"o":14.335,"t":"2026-10-13T14:00:00Z","v":75189,"vw":14.334712},{"c":14.2,"h":14.3499,"l":14.18,"n":1116,"o":14.31,"t":"2026-10-13T14:15:00Z","v":140746,"vw":14.261475},{"c":14.29,"h":14.31,"l":14.2,"n":704,"o":14.2,"t":"2026-10-13T14:30:00Z","v":68443,"vw":14.260451},{"c":14.22,"h":14.315,"l":14.22,"n":669,"o":14.29,"t":"2026-10-13T14:45:00Z","v":152895,"vw":14.265549},{"c":14.335,"h":14.38,"l":14.23,"n":880,"o":14.23,"t":"2026-10-13T15:00:00Z","v":67029,"vw":14.283274},{"c":14.4,"h":14.45,"l":14.32,"n":1240,"o":14.335,"t":"2026-10-13T15:15:00Z","v":160832,"vw":14.379852},{"c":14.33,"h":14.445,"l":14.33,"n":501,"o":14.4,"t":"2026-10-13T15:30:00Z","v":43342,"vw":14.393027},{"c":14.35,"h":14.38,"l":14.33,"n":588,"o":14.33,"t":"2026-10-13T15:45:00Z","v":53720,"vw":14.352952},{"c":14.38,"h":14.39,"l":14.32,"n":414,"o":14.3507,"t":"2026-10-13T16:00:00Z","v":36802,"vw":14.361846},{"c":14.44,"h":14.44,"l":14.365,"n":526,"o":14.37,"t":"2026-10-13T16:15:00Z","v":34968,"vw":14.395954},{"c":14.44,"h":14.4699,"l":14.43,"n":409,"o":14.435,"t":"2026-10-13T16:30:00Z","v":25751,"vw":14.447631},{"c":14.38,"h":14.45,"l":14.38,"n":482,"o":14.4301,"t":"2026-10-13T16:45:00Z","v":47855,"vw":14.415531},{"c":14.41,"h":14.42,"l":14.36,"n":353,"o":14.36,"t":"2026-10-13T17:00:00Z","v":24295,"vw":14.38574},{"c":14.42,"h":14.485,"l":14.42,"n":613,"o":14.42,"t":"2026-10-13T17:15:00Z","v":62842,"vw":14.462467},{"c":14.43,"h":14.465,"l":14.415,"n":263,"o":14.425,"t":"2026-10-13T17:30:00Z","v":18542,"vw":14.436777},{"c":14.37,"h":14.435,"l":14.36,"n":307,"o":14.43,"t":"2026-10-13T17:45:00Z","v":23903,"vw":14.396904},{"c":14.44,"h":14.475,"l":14.375,"n":329,"o":14.375,"t":"2026-10-13T18:00:00Z","v":20931,"vw":14.421947},{"c":14.405,"h":14.43,"l":14.4,"n":363,"o":14.43,"t":"2026-10-13T18:15:00Z","v":19654,"vw":14.414972},{"c":14.425,"h":14.43,"l":14.38,"n":431,"o":14.405,"t":"2026-10-13T18:30:00Z","v":27746,"vw":14.409194},{"c":14.465,"h":14.475,"l":14.425,"n":316,"o":14.425,"t":"2026-10-13T18:45:00Z","v":18917,"vw":14.455293},{"c":14.46,"h":14.485,"l":14.45,"n":419,"o":14.465,"t":"2026-10-13T19:00:00Z","v":21213,"vw":14.469303},{"c":14.485,"h":14.485,"l":14.46,"n":505,"o":14.46,"t":"2026-10-13T19:15:00Z","v":31059,"vw":14.472492},{"c":14.545,"h":14.5551,"l":14.485,"n":961,"o":14.485,"t":"2026-10-13T19:30:00Z","v":78623,"vw":14.527999},{"c":14.45,"h":14.555,"l":14.45,"n":1916,"o":14.545,"t":"2026-10-13T19:45:00Z","v":224741,"vw":14.490814},{"c":14.5,"h":14.5,"l":14.46,"n":15,"o":14.46,"t":"2026-10-13T20:00:00Z","v":104070,"vw":14.460236},{"c":14.5,"h":14.5,"l":14.5,"n":10,"o":14.5,"t":"2026-10-13T21:00:00Z","v":363,"vw":14.5},{"c":14.4981,"h":14.4992,"l":14.4981,"n":2,"o":14.4992,"t":"2026-10-13T22:00:00Z","v":200,"vw":14.49865},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-13T22:15:00Z","v":150,"vw":14.46},{"c":14.49,"h":14.5,"l":14.49,"n":2,"o":14.5,"t":"2026-10-13T22:30:00Z","v":2441,"vw":14.490971},{"c":14.43,"h":14.45,"l":14.38,"n":21,"o":14.4,"t":"2026-10-14T08:00:00Z","v":3124,"vw":14.425798},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-14T09:00:00Z","v":140,"vw":14.33},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-14T11:30:00Z","v":100,"vw":14.39},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-14T12:15:00Z","v":100,"vw":14.57},{"c":14.4,"h":14.41,"l":14.4,"n":4,"o":14.41,"t":"2026-10-14T12:30:00Z","v":330,"vw":14.403333},{"c":14.23,"h":14.28,"l":14.23,"n":10,"o":14.28,"t":"2026-10-14T12:45:00Z","v":1141,"vw":14.262275},{"c":14.2006,"h":14.23,"l":14.2,"n":13,"o":14.22,"t":"2026-10-14T13:00:00Z","v":5396,"vw":14.211343},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-14T13:15:00Z","v":200,"vw":14.2},{"c":14.27,"h":14.38,"l":14.22,"n":479,"o":14.22,"t":"2026-10-14T13:30:00Z","v":48539,"vw":14.285672},{"c":14.125,"h":14.29,"l":14.1142,"n":660,"o":14.28,"t":"2026-10-14T13:45:00Z","v":68957,"vw":14.225043},{"c":14.14,"h":14.16,"l":14.09,"n":566,"o":14.11,"t":"2026-10-14T14:00:00Z","v":66851,"vw":14.117766},{"c":14.185,"h":14.21,"l":14.135,"n":641,"o":14.14,"t":"2026-10-14T14:15:00Z","v":46815,"vw":14.179344},{"c":14.225,"h":14.23,"l":14.175,"n":492,"o":14.185,"t":"2026-10-14T14:30:00Z","v":20738,"vw":14.201045},{"c":14.195,"h":14.235,"l":14.18,"n":474,"o":14.21,"t":"2026-10-14T14:45:00Z","v":26821,"vw":14.19931},{"c":14.115,"h":14.19,"l":14.11,"n":353,"o":14.19,"t":"2026-10-14T15:00:00Z","v":20384,"vw":14.139339},{"c":14.14,"h":14.15,"l":14.095,"n":301,"o":14.12,"t":"2026-10-14T15:15:00Z","v":26592,"vw":14.113938},{"c":14.09,"h":14.14,"l":14.075,"n":418,"o":14.14,"t":"2026-10-14T15:30:00Z","v":43862,"vw":14.101465},{"c":14.08,"h":14.085,"l":14.07,"n":311,"o":14.075,"t":"2026-10-14T15:45:00Z","v":14353,"vw":14.077194},{"c":14.05,"h":14.095,"l":14.05,"n":332,"o":14.08,"t":"2026-10-14T16:00:00Z","v":28118,"vw":14.066937},{"c":14.035,"h":14.08,"l":14.03,"n":683,"o":14.04,"t":"2026-10-14T16:15:00Z","v":85894,"vw":14.053921},{"c":14.0714,"h":14.075,"l":13.98,"n":627,"o":14.035,"t":"2026-10-14T16:30:00Z","v":60577,"vw":14.009031},{"c":14.07,"h":14.075,"l":14.035,"n":264,"o":14.075,"t":"2026-10-14T16:45:00Z","v":8978,"vw":14.052418},{"c":14.03,"h":14.07,"l":14.03,"n":267,"o":14.07,"t":"2026-10-14T17:00:00Z","v":11083,"vw":14.054024},{"c":14,"h":14.065,"l":13.99,"n":316,"o":14.0101,"t":"2026-10-14T17:15:00Z","v":25246,"vw":14.02709},{"c":13.99,"h":14,"l":13.97,"n":251,"o":13.995,"t":"2026-10-14T17:30:00Z","v":29728,"vw":13.981524},{"c":13.955,"h":13.98,"l":13.94,"n":381,"o":13.98,"t":"2026-10-14T17:45:00Z","v":33782,"vw":13.955865},{"c":13.98,"h":14,"l":13.945,"n":383,"o":13.955,"t":"2026-10-14T18:00:00Z","v":24338,"vw":13.982219},{"c":13.99,"h":14.08,"l":13.97,"n":544,"o":13.99,"t":"2026-10-14T18:15:00Z","v":55705,"vw":14.029423},{"c":13.97,"h":14,"l":13.9599,"n":236,"o":13.98,"t":"2026-10-14T18:30:00Z","v":16030,"vw":13.973051},{"c":14.005,"h":14.02,"l":13.96,"n":206,"o":13.97,"t":"2026-10-14T18:45:00Z","v":18439,"vw":13.993645},{"c":13.99,"h":14,"l":13.97,"n":407,"o":14,"t":"2026-10-14T19:00:00Z","v":33003,"vw":13.983651},{"c":13.97,"h":14.01,"l":13.97,"n":312,"o":13.98,"t":"2026-10-14T19:15:00Z","v":27805,"vw":13.98548},{"c":13.955,"h":13.985,"l":13.925,"n":746,"o":13.97,"t":"2026-10-14T19:30:00Z","v":63895,"vw":13.956905},{"c":13.93,"h":13.97,"l":13.93,"n":1465,"o":13.96,"t":"2026-10-14T19:45:00Z","v":111294,"vw":13.945069},{"c":13.94,"h":13.94,"l":13.94,"n":25,"o":13.94,"t":"2026-10-14T20:00:00Z","v":106774,"vw":13.94},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-14T20:15:00Z","v":87876,"vw":13.94},{"c":13.9848,"h":13.9987,"l":13.9449,"n":4,"o":13.9987,"t":"2026-10-14T21:30:00Z","v":5218,"vw":13.997398},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-14T22:00:00Z","v":1250,"vw":14},{"c":13.94,"h":13.97,"l":13.94,"n":12,"o":13.97,"t":"2026-10-14T22:15:00Z","v":3048,"vw":13.961922},{"c":13.904,"h":13.96,"l":13.9,"n":34,"o":13.96,"t":"2026-10-14T22:30:00Z","v":4403,"vw":13.914557},{"c":13.88,"h":13.881,"l":13.88,"n":14,"o":13.88,"t":"2026-10-14T22:45:00Z","v":1946,"vw":13.880251},{"c":13.8201,"h":13.861,"l":13.82,"n":12,"o":13.86,"t":"2026-10-14T23:00:00Z","v":1214,"vw":13.847258},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-14T23:15:00Z","v":300,"vw":13.82},{"c":13.8,"h":13.81,"l":13.8,"n":5,"o":13.81,"t":"2026-10-14T23:30:00Z","v":400,"vw":13.803226},{"c":13.47,"h":13.7,"l":13.32,"n":702,"o":13.51,"t":"2026-10-15T08:00:00Z","v":38180,"vw":13.428029},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-15T08:30:00Z","v":600,"vw":13.46},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-15T09:00:00Z","v":1004,"vw":13.65},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-15T09:30:00Z","v":177,"vw":13.65},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-15T09:45:00Z","v":555,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T10:00:00Z","v":128,"vw":13.5},{"c":13.39,"h":13.51,"l":13.38,"n":7,"o":13.45,"t":"2026-10-15T10:45:00Z","v":2401,"vw":13.404624},{"c":13.39,"h":13.5,"l":13.39,"n":11,"o":13.5,"t":"2026-10-15T11:00:00Z","v":1147,"vw":13.429254},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T11:45:00Z","v":100,"vw":13.5},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-15T12:00:00Z","v":200,"vw":13.46},{"c":13.68,"h":13.68,"l":13.68,"n":3,"o":13.68,"t":"2026-10-15T12:15:00Z","v":258,"vw":13.68},{"c":13.37,"h":13.4239,"l":13.37,"n":18,"o":13.4239,"t":"2026-10-15T13:00:00Z","v":5573,"vw":13.394945},{"c":13.37,"h":13.37,"l":13.37,"n":22,"o":13.37,"t":"2026-10-15T13:15:00Z","v":1439,"vw":13.37},{"c":13.38,"h":13.41,"l":13,"n":2318,"o":13.39,"t":"2026-10-15T13:30:00Z","v":266936,"vw":13.181578},{"c":13.21,"h":13.43,"l":13.15,"n":1210,"o":13.4,"t":"2026-10-15T13:45:00Z","v":110560,"vw":13.302368},{"c":13.26,"h":13.34,"l":13.2,"n":3550,"o":13.21,"t":"2026-10-15T14:00:00Z","v":287387,"vw":13.2717},{"c":13.295,"h":13.39,"l":13.2445,"n":877,"o":13.2504,"t":"2026-10-15T14:15:00Z","v":120671,"vw":13.310163},{"c":13.37,"h":13.376,"l":13.27,"n":893,"o":13.29,"t":"2026-10-15T14:30:00Z","v":76636,"vw":13.312042},{"c":13.39,"h":13.47,"l":13.36,"n":803,"o":13.375,"t":"2026-10-15T14:45:00Z","v":76067,"vw":13.417167},{"c":13.525,"h":13.57,"l":13.37,"n":836,"o":13.39,"t":"2026-10-15T15:00:00Z","v":61874,"vw":13.445382},{"c":13.38,"h":13.55,"l":13.38,"n":399,"o":13.54,"t":"2026-10-15T15:15:00Z","v":29069,"vw":13.479303},{"c":13.34,"h":13.395,"l":13.34,"n":356,"o":13.385,"t":"2026-10-15T15:30:00Z","v":28262,"vw":13.369372},{"c":13.36,"h":13.38,"l":13.32,"n":414,"o":13.335,"t":"2026-10-15T15:45:00Z","v":55109,"vw":13.348076},{"c":13.28,"h":13.38,"l":13.25,"n":669,"o":13.36,"t":"2026-10-15T16:00:00Z","v":86905,"vw":13.299046},{"c":13.28,"h":13.3,"l":13.25,"n":687,"o":13.2701,"t":"2026-10-15T16:15:00Z","v":71163,"vw":13.275733},{"c":13.31,"h":13.32,"l":13.27,"n":280,"o":13.28,"t":"2026-10-15T16:30:00Z","v":22153,"vw":13.292391},{"c":13.3195,"h":13.3356,"l":13.28,"n":307,"o":13.315,"t":"2026-10-15T16:45:00Z","v":19224,"vw":13.306461},{"c":13.33,"h":13.3541,"l":13.3,"n":369,"o":13.315,"t":"2026-10-15T17:00:00Z","v":22964,"vw":13.325857},{"c":13.29,"h":13.34,"l":13.275,"n":521,"o":13.335,"t":"2026-10-15T17:15:00Z","v":29379,"vw":13.312481},{"c":13.305,"h":13.315,"l":13.28,"n":335,"o":13.28,"t":"2026-10-15T17:30:00Z","v":22240,"vw":13.301828},{"c":13.32,"h":13.35,"l":13.3,"n":452,"o":13.305,"t":"2026-10-15T17:45:00Z","v":25847,"vw":13.32424},{"c":13.285,"h":13.3145,"l":13.28,"n":357,"o":13.31,"t":"2026-10-15T18:00:00Z","v":17327,"vw":13.293127},{"c":13.255,"h":13.28,"l":13.235,"n":436,"o":13.28,"t":"2026-10-15T18:15:00Z","v":22450,"vw":13.259703},{"c":13.26,"h":13.27,"l":13.25,"n":282,"o":13.255,"t":"2026-10-15T18:30:00Z","v":12622,"vw":13.259794},{"c":13.305,"h":13.31,"l":13.25,"n":279,"o":13.25,"t":"2026-10-15T18:45:00Z","v":16644,"vw":13.286714},{"c":13.365,"h":13.37,"l":13.31,"n":404,"o":13.31,"t":"2026-10-15T19:00:00Z","v":26004,"vw":13.346546},{"c":13.385,"h":13.415,"l":13.36,"n":485,"o":13.37,"t":"2026-10-15T19:15:00Z","v":35793,"vw":13.386696},{"c":13.3475,"h":13.41,"l":13.33,"n":1352,"o":13.385,"t":"2026-10-15T19:30:00Z","v":88732,"vw":13.372865},{"c":13.35,"h":13.38,"l":13.34,"n":3404,"o":13.345,"t":"2026-10-15T19:45:00Z","v":230583,"vw":13.36365},{"c":13.39,"h":13.4,"l":13.36,"n":49,"o":13.36,"t":"2026-10-15T20:00:00Z","v":140957,"vw":13.360299},{"c":13.3869,"h":13.39,"l":13.3869,"n":3,"o":13.39,"t":"2026-10-15T20:15:00Z","v":1060,"vw":13.38845},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-15T20:30:00Z","v":100,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-15T20:45:00Z","v":349,"vw":13.38},{"c":13.4487,"h":13.4487,"l":13.37,"n":33,"o":13.37,"t":"2026-10-15T21:00:00Z","v":15032,"vw":13.380732},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T21:45:00Z","v":100,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T22:45:00Z","v":2910,"vw":13.4},{"c":13.4,"h":13.47,"l":13.4,"n":20,"o":13.44,"t":"2026-10-15T23:00:00Z","v":1726,"vw":13.461293},{"c":13.4952,"h":13.4952,"l":13.4952,"n":1,"o":13.4952,"t":"2026-10-15T23:15:00Z","v":150,"vw":13.4952},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T23:30:00Z","v":100,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T23:45:00Z","v":120,"vw":13.4},{"c":13.18,"h":13.51,"l":13.1,"n":138,"o":13.3,"t":"2026-10-16T08:00:00Z","v":10674,"vw":13.281599},{"c":13.23,"h":13.23,"l":13.15,"n":5,"o":13.15,"t":"2026-10-16T08:30:00Z","v":603,"vw":13.176235},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-16T09:15:00Z","v":100,"vw":13.32},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-16T09:30:00Z","v":457,"vw":13.2},{"c":13.1948,"h":13.33,"l":13.1948,"n":7,"o":13.25,"t":"2026-10-16T11:00:00Z","v":772,"vw":13.278535},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T12:00:00Z","v":100,"vw":13.25},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-16T12:15:00Z","v":100,"vw":13.23},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-16T12:30:00Z","v":243,"vw":13.33},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T12:45:00Z","v":100,"vw":13.25},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-16T13:00:00Z","v":300,"vw":13.22},{"c":13.12,"h":13.33,"l":13.05,"n":218,"o":13.275,"t":"2026-10-16T13:15:00Z","v":31416,"vw":13.21613},{"c":13.0395,"h":13.11,"l":12.875,"n":1131,"o":13.07,"t":"2026-10-16T13:30:00Z","v":159266,"vw":13.001563},{"c":12.97,"h":13.02,"l":12.9201,"n":1399,"o":13.015,"t":"2026-10-16T13:45:00Z","v":139270,"vw":12.976575},{"c":12.99,"h":13.045,"l":12.96,"n":841,"o":12.97,"t":"2026-10-16T14:00:00Z","v":86905,"vw":13.004586},{"c":12.961,"h":13.0079,"l":12.94,"n":394,"o":13,"t":"2026-10-16T14:15:00Z","v":24068,"vw":12.971593},{"c":12.97,"h":13.01,"l":12.955,"n":343,"o":12.955,"t":"2026-10-16T14:30:00Z","v":22163,"vw":12.988763},{"c":12.9514,"h":12.985,"l":12.935,"n":351,"o":12.97,"t":"2026-10-16T14:45:00Z","v":24004,"vw":12.962447},{"c":12.84,"h":12.9443,"l":12.81,"n":445,"o":12.94,"t":"2026-10-16T15:00:00Z","v":31490,"vw":12.872529},{"c":12.81,"h":12.865,"l":12.78,"n":608,"o":12.85,"t":"2026-10-16T15:15:00Z","v":62756,"vw":12.80537},{"c":12.835,"h":12.84,"l":12.81,"n":352,"o":12.82,"t":"2026-10-16T15:30:00Z","v":21826,"vw":12.828665},{"c":12.78,"h":12.8595,"l":12.775,"n":707,"o":12.8305,"t":"2026-10-16T15:45:00Z","v":64088,"vw":12.794967},{"c":12.74,"h":12.8041,"l":12.72,"n":875,"o":12.78,"t":"2026-10-16T16:00:00Z","v":76095,"vw":12.752336},{"c":12.681,"h":12.76,"l":12.68,"n":1304,"o":12.74,"t":"2026-10-16T16:15:00Z","v":110650,"vw":12.719897},{"c":12.69,"h":12.7,"l":12.655,"n":378,"o":12.68,"t":"2026-10-16T16:30:00Z","v":24640,"vw":12.677119},{"c":12.63,"h":12.73,"l":12.62,"n":666,"o":12.71,"t":"2026-10-16T16:45:00Z","v":51357,"vw":12.681156},{"c":12.585,"h":12.645,"l":12.555,"n":501,"o":12.64,"t":"2026-10-16T17:00:00Z","v":55655,"vw":12.597192},{"c":12.61,"h":12.626,"l":12.55,"n":492,"o":12.57,"t":"2026-10-16T17:15:00Z","v":28242,"vw":12.578105},{"c":12.67,"h":12.69,"l":12.605,"n":493,"o":12.605,"t":"2026-10-16T17:30:00Z","v":51866,"vw":12.633802},{"c":12.605,"h":12.67,"l":12.595,"n":329,"o":12.67,"t":"2026-10-16T17:45:00Z","v":19637,"vw":12.620285},{"c":12.49,"h":12.59,"l":12.49,"n":732,"o":12.59,"t":"2026-10-16T18:00:00Z","v":51958,"vw":12.52386},{"c":12.49,"h":12.5199,"l":12.455,"n":644,"o":12.49,"t":"2026-10-16T18:15:00Z","v":46263,"vw":12.475405},{"c":12.5,"h":12.51,"l":12.46,"n":514,"o":12.48,"t":"2026-10-16T18:30:00Z","v":33291,"vw":12.480884},{"c":12.445,"h":12.51,"l":12.43,"n":538,"o":12.5,"t":"2026-10-16T18:45:00Z","v":35615,"vw":12.456521},{"c":12.435,"h":12.45,"l":12.36,"n":707,"o":12.445,"t":"2026-10-16T19:00:00Z","v":62498,"vw":12.397834},{"c":12.43,"h":12.45,"l":12.395,"n":436,"o":12.45,"t":"2026-10-16T19:15:00Z","v":33029,"vw":12.43113},{"c":12.4,"h":12.445,"l":12.375,"n":1103,"o":12.43,"t":"2026-10-16T19:30:00Z","v":101921,"vw":12.414158},{"c":12.42,"h":12.44,"l":12.365,"n":2346,"o":12.4,"t":"2026-10-16T19:45:00Z","v":291667,"vw":12.419445},{"c":12.68,"h":12.68,"l":12.42,"n":28,"o":12.42,"t":"2026-10-16T20:00:00Z","v":112849,"vw":12.422091},{"c":12.401,"h":12.401,"l":12.401,"n":2,"o":12.401,"t":"2026-10-16T20:15:00Z","v":300,"vw":12.401},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-16T20:45:00Z","v":300,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-16T21:00:00Z","v":200,"vw":12.4},{"c":12.5,"h":12.5,"l":12.49,"n":2,"o":12.49,"t":"2026-10-16T22:00:00Z","v":1103,"vw":12.493989},{"c":12.4242,"h":12.4242,"l":12.4242,"n":1,"o":12.4242,"t":"2026-10-16T22:15:00Z","v":154,"vw":12.4242},{"c":12.45,"h":12.46,"l":12.45,"n":5,"o":12.46,"t":"2026-10-16T23:30:00Z","v":420,"vw":12.454987},{"c":12.69,"h":12.78,"l":12.51,"n":13,"o":12.78,"t":"2026-10-19T08:00:00Z","v":739,"vw":12.684545},{"c":12.7571,"h":12.7684,"l":12.7571,"n":4,"o":12.7684,"t":"2026-10-19T08:15:00Z","v":900,"vw":12.760825},{"c":12.69,"h":12.75,"l":12.69,"n":4,"o":12.7481,"t":"2026-10-19T08:30:00Z","v":4200,"vw":12.746238},{"c":12.75,"h":12.75,"l":12.69,"n":18,"o":12.69,"t":"2026-10-19T08:45:00Z","v":2400,"vw":12.745996},{"c":12.71,"h":12.75,"l":12.71,"n":2,"o":12.75,"t":"2026-10-19T09:00:00Z","v":2150,"vw":12.747209},{"c":12.71,"h":12.73,"l":12.71,"n":4,"o":12.73,"t":"2026-10-19T09:15:00Z","v":4100,"vw":12.724634},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-19T09:45:00Z","v":246,"vw":12.72},{"c":12.71,"h":12.72,"l":12.71,"n":7,"o":12.72,"t":"2026-10-19T10:00:00Z","v":5967,"vw":12.716324},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-19T10:15:00Z","v":9635,"vw":12.72},{"c":12.7831,"h":12.7831,"l":12.72,"n":14,"o":12.7294,"t":"2026-10-19T10:30:00Z","v":7413,"vw":12.74225},{"c":12.8,"h":12.83,"l":12.7,"n":226,"o":12.7888,"t":"2026-10-19T10:45:00Z","v":9848,"vw":12.78277},{"c":12.75,"h":12.77,"l":12.75,"n":3,"o":12.77,"t":"2026-10-19T11:00:00Z","v":560,"vw":12.753571},{"c":12.75,"h":12.75,"l":12.75,"n":5,"o":12.75,"t":"2026-10-19T12:00:00Z","v":538,"vw":12.75},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-10-19T12:15:00Z","v":1955,"vw":12.74},{"c":12.74,"h":12.74,"l":12.73,"n":3,"o":12.73,"t":"2026-10-19T12:30:00Z","v":256,"vw":12.735},{"c":12.7699,"h":12.77,"l":12.7699,"n":9,"o":12.77,"t":"2026-10-19T12:45:00Z","v":1436,"vw":12.769909},{"c":12.8838,"h":12.89,"l":12.82,"n":20,"o":12.82,"t":"2026-10-19T13:00:00Z","v":13959,"vw":12.855694},{"c":13,"h":13.01,"l":12.87,"n":39,"o":12.881,"t":"2026-10-19T13:15:00Z","v":9344,"vw":12.92655},{"c":13.07,"h":13.11,"l":12.67,"n":1774,"o":13.01,"t":"2026-10-19T13:30:00Z","v":443997,"vw":12.908153},{"c":13.09,"h":13.25,"l":12.935,"n":1675,"o":13.07,"t":"2026-10-19T13:45:00Z","v":227095,"vw":13.097732},{"c":13.029,"h":13.11,"l":12.93,"n":1088,"o":13.095,"t":"2026-10-19T14:00:00Z","v":100636,"vw":12.986731},{"c":13.0174,"h":13.08,"l":13.005,"n":788,"o":13.05,"t":"2026-10-19T14:15:00Z","v":54346,"vw":13.047063},{"c":12.9895,"h":13.03,"l":12.955,"n":690,"o":13.02,"t":"2026-10-19T14:30:00Z","v":49939,"vw":12.990483},{"c":13.085,"h":13.11,"l":12.98,"n":928,"o":12.98,"t":"2026-10-19T14:45:00Z","v":67593,"vw":13.039893},{"c":13.245,"h":13.278,"l":13.07,"n":1029,"o":13.08,"t":"2026-10-19T15:00:00Z","v":98879,"vw":13.180384},{"c":13.295,"h":13.31,"l":13.235,"n":1112,"o":13.258,"t":"2026-10-19T15:15:00Z","v":85016,"vw":13.275817},{"c":13.3,"h":13.34,"l":13.28,"n":1008,"o":13.3,"t":"2026-10-19T15:30:00Z","v":71040,"vw":13.30763},{"c":13.205,"h":13.29,"l":13.2,"n":764,"o":13.29,"t":"2026-10-19T15:45:00Z","v":85174,"vw":13.258624},{"c":13.07,"h":13.2,"l":13.055,"n":867,"o":13.2,"t":"2026-10-19T16:00:00Z","v":70481,"vw":13.11356},{"c":13.025,"h":13.09,"l":13.025,"n":886,"o":13.06,"t":"2026-10-19T16:15:00Z","v":75560,"vw":13.053033},{"c":13.04,"h":13.04,"l":12.98,"n":865,"o":13.03,"t":"2026-10-19T16:30:00Z","v":81781,"vw":13.010997},{"c":12.98,"h":13.02,"l":12.975,"n":784,"o":13.02,"t":"2026-10-19T16:45:00Z","v":54919,"vw":12.998064},{"c":12.94,"h":12.99,"l":12.92,"n":896,"o":12.98,"t":"2026-10-19T17:00:00Z","v":61934,"vw":12.954646},{"c":12.94,"h":12.97,"l":12.935,"n":700,"o":12.94,"t":"2026-10-19T17:15:00Z","v":59793,"vw":12.951219},{"c":12.94,"h":12.98,"l":12.935,"n":646,"o":12.94,"t":"2026-10-19T17:30:00Z","v":50178,"vw":12.947067},{"c":12.92,"h":12.94,"l":12.885,"n":882,"o":12.94,"t":"2026-10-19T17:45:00Z","v":68975,"vw":12.908405},{"c":12.935,"h":12.98,"l":12.905,"n":963,"o":12.92,"t":"2026-10-19T18:00:00Z","v":89598,"vw":12.937313},{"c":12.9,"h":12.95,"l":12.88,"n":688,"o":12.935,"t":"2026-10-19T18:15:00Z","v":56952,"vw":12.92054},{"c":12.915,"h":12.92,"l":12.885,"n":568,"o":12.895,"t":"2026-10-19T18:30:00Z","v":41711,"vw":12.90256},{"c":12.945,"h":12.96,"l":12.92,"n":800,"o":12.92,"t":"2026-10-19T18:45:00Z","v":66448,"vw":12.94353},{"c":12.91,"h":12.96,"l":12.905,"n":841,"o":12.945,"t":"2026-10-19T19:00:00Z","v":81938,"vw":12.935963},{"c":12.955,"h":12.98,"l":12.89,"n":1098,"o":12.91,"t":"2026-10-19T19:15:00Z","v":97978,"vw":12.940658},{"c":12.988,"h":13.0051,"l":12.945,"n":1177,"o":12.955,"t":"2026-10-19T19:30:00Z","v":101189,"vw":12.97452},{"c":12.935,"h":13,"l":12.91,"n":2770,"o":12.99,"t":"2026-10-19T19:45:00Z","v":253509,"vw":12.949811},{"c":12.92,"h":12.92,"l":12.92,"n":13,"o":12.92,"t":"2026-10-19T20:00:00Z","v":76044,"vw":12.92},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-19T20:15:00Z","v":100,"vw":12.99},{"c":12.9836,"h":12.9836,"l":12.9836,"n":1,"o":12.9836,"t":"2026-10-19T20:30:00Z","v":100,"vw":12.9836},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-19T22:45:00Z","v":400,"vw":12.92},{"c":12.9886,"h":12.9886,"l":12.9317,"n":2,"o":12.9317,"t":"2026-10-19T23:45:00Z","v":3300,"vw":12.954115},{"c":14.35,"h":14.65,"l":13.99,"n":1160,"o":14.35,"t":"2026-10-20T08:00:00Z","v":77854,"vw":14.329684},{"c":14.5,"h":14.5,"l":14.45,"n":10,"o":14.45,"t":"2026-10-20T08:15:00Z","v":4635,"vw":14.491514},{"c":14.53,"h":14.53,"l":14.5,"n":2,"o":14.5,"t":"2026-10-20T08:30:00Z","v":854,"vw":14.510539},{"c":14.37,"h":14.5233,"l":14.37,"n":24,"o":14.5233,"t":"2026-10-20T08:45:00Z","v":7552,"vw":14.4085},{"c":14.35,"h":14.43,"l":14.35,"n":20,"o":14.43,"t":"2026-10-20T09:00:00Z","v":3503,"vw":14.354091},{"c":14.34,"h":14.34,"l":14.32,"n":5,"o":14.33,"t":"2026-10-20T09:15:00Z","v":1432,"vw":14.323169},{"c":14.4166,"h":14.4287,"l":14.4166,"n":4,"o":14.4287,"t":"2026-10-20T09:30:00Z","v":270,"vw":14.422877},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-20T09:45:00Z","v":171,"vw":14.32},{"c":14.33,"h":14.39,"l":14.33,"n":6,"o":14.39,"t":"2026-10-20T10:00:00Z","v":750,"vw":14.372671},{"c":14.33,"h":14.34,"l":14.33,"n":5,"o":14.34,"t":"2026-10-20T10:15:00Z","v":833,"vw":14.334076},{"c":14.1,"h":14.33,"l":14.07,"n":147,"o":14.33,"t":"2026-10-20T10:30:00Z","v":24088,"vw":14.218996},{"c":14.07,"h":14.1,"l":14.06,"n":105,"o":14.08,"t":"2026-10-20T10:45:00Z","v":9164,"vw":14.082433},{"c":14.05,"h":14.07,"l":14.04,"n":116,"o":14.065,"t":"2026-10-20T11:00:00Z","v":18207,"vw":14.054896},{"c":14.11,"h":14.11,"l":14.05,"n":45,"o":14.05,"t":"2026-10-20T11:15:00Z","v":17527,"vw":14.082117},{"c":13.87,"h":14.1,"l":13.87,"n":35,"o":14.1,"t":"2026-10-20T11:30:00Z","v":4084,"vw":14.063013},{"c":14,"h":14,"l":13.74,"n":71,"o":13.87,"t":"2026-10-20T11:45:00Z","v":5096,"vw":13.867728},{"c":14.15,"h":14.16,"l":13.92,"n":134,"o":14.07,"t":"2026-10-20T12:00:00Z","v":12215,"vw":14.095863},{"c":14.1499,"h":14.1499,"l":14.137,"n":3,"o":14.1417,"t":"2026-10-20T12:15:00Z","v":7845,"vw":14.13818},{"c":14.15,"h":14.16,"l":14.1,"n":43,"o":14.14,"t":"2026-10-20T12:30:00Z","v":56699,"vw":14.149536},{"c":14.21,"h":14.21,"l":14.1,"n":23,"o":14.2,"t":"2026-10-20T12:45:00Z","v":7801,"vw":14.198505},{"c":14.036,"h":14.2,"l":14.036,"n":8,"o":14.2,"t":"2026-10-20T13:00:00Z","v":715,"vw":14.172667},{"c":14,"h":14.15,"l":14,"n":34,"o":14.15,"t":"2026-10-20T13:15:00Z","v":2871,"vw":14.070929},{"c":13.61,"h":13.9999,"l":13.3,"n":3039,"o":13.97,"t":"2026-10-20T13:30:00Z","v":300050,"vw":13.682677},{"c":13.86,"h":13.86,"l":13.5101,"n":1093,"o":13.6,"t":"2026-10-20T13:45:00Z","v":110625,"vw":13.666754},{"c":13.96,"h":13.97,"l":13.8,"n":1095,"o":13.84,"t":"2026-10-20T14:00:00Z","v":144169,"vw":13.881265},{"c":14.21,"h":14.23,"l":13.885,"n":1513,"o":13.945,"t":"2026-10-20T14:15:00Z","v":150598,"vw":14.059745},{"c":14.2,"h":14.27,"l":14.065,"n":1819,"o":14.23,"t":"2026-10-20T14:30:00Z","v":177883,"vw":14.179888},{"c":14.145,"h":14.22,"l":14.1,"n":1056,"o":14.2,"t":"2026-10-20T14:45:00Z","v":101059,"vw":14.154612},{"c":13.935,"h":14.17,"l":13.89,"n":1629,"o":14.14,"t":"2026-10-20T15:00:00Z","v":158681,"vw":14.018046},{"c":13.95,"h":13.995,"l":13.905,"n":827,"o":13.93,"t":"2026-10-20T15:15:00Z","v":73241,"vw":13.944043},{"c":14.025,"h":14.035,"l":13.945,"n":549,"o":13.95,"t":"2026-10-20T15:30:00Z","v":46841,"vw":13.970732},{"c":14.065,"h":14.085,"l":13.99,"n":788,"o":14.02,"t":"2026-10-20T15:45:00Z","v":70931,"vw":14.040184},{"c":14.045,"h":14.075,"l":14.01,"n":485,"o":14.065,"t":"2026-10-20T16:00:00Z","v":40411,"vw":14.033898},{"c":14.075,"h":14.095,"l":14.015,"n":638,"o":14.05,"t":"2026-10-20T16:15:00Z","v":61998,"vw":14.060132},{"c":14.105,"h":14.14,"l":14.06,"n":455,"o":14.08,"t":"2026-10-20T16:30:00Z","v":47785,"vw":14.087824},{"c":14.055,"h":14.115,"l":14.05,"n":365,"o":14.11,"t":"2026-10-20T16:45:00Z","v":37001,"vw":14.090004},{"c":14.012,"h":14.055,"l":14.005,"n":513,"o":14.055,"t":"2026-10-20T17:00:00Z","v":42100,"vw":14.030427},{"c":14.09,"h":14.09,"l":14.01,"n":491,"o":14.01,"t":"2026-10-20T17:15:00Z","v":62543,"vw":14.05859},{"c":14.07,"h":14.12,"l":14.055,"n":369,"o":14.075,"t":"2026-10-20T17:30:00Z","v":30495,"vw":14.081228},{"c":14.03,"h":14.1,"l":14.0207,"n":440,"o":14.07,"t":"2026-10-20T17:45:00Z","v":34592,"vw":14.066984},{"c":14.035,"h":14.07,"l":14.025,"n":427,"o":14.03,"t":"2026-10-20T18:00:00Z","v":36519,"vw":14.050109},{"c":14.01,"h":14.055,"l":13.9945,"n":648,"o":14.035,"t":"2026-10-20T18:15:00Z","v":49886,"vw":14.025668},{"c":14,"h":14.01,"l":13.97,"n":584,"o":14.01,"t":"2026-10-20T18:30:00Z","v":35843,"vw":13.997648},{"c":13.972,"h":14.015,"l":13.97,"n":476,"o":14,"t":"2026-10-20T18:45:00Z","v":31726,"vw":13.986622},{"c":14.005,"h":14.015,"l":13.96,"n":469,"o":13.97,"t":"2026-10-20T19:00:00Z","v":38106,"vw":13.987771},{"c":13.99,"h":14.0199,"l":13.975,"n":563,"o":14.005,"t":"2026-10-20T19:15:00Z","v":51638,"vw":13.995207},{"c":14.015,"h":14.035,"l":13.94,"n":923,"o":13.99,"t":"2026-10-20T19:30:00Z","v":75996,"vw":13.986365},{"c":13.99,"h":14.06,"l":13.982,"n":3261,"o":14.015,"t":"2026-10-20T19:45:00Z","v":346007,"vw":14.017532},{"c":14.1,"h":14.1,"l":13.99,"n":16,"o":13.99,"t":"2026-10-20T20:00:00Z","v":112370,"vw":13.990373},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-20T20:15:00Z","v":241,"vw":13.82},{"c":13.97,"h":13.99,"l":13.97,"n":3,"o":13.99,"t":"2026-10-20T21:45:00Z","v":1254,"vw":13.973333},{"c":14,"h":14,"l":14,"n":10,"o":14,"t":"2026-10-20T22:15:00Z","v":446,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":39,"o":14.01,"t":"2026-10-20T22:30:00Z","v":463,"vw":14.01},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-20T22:45:00Z","v":337,"vw":14},{"c":14.05,"h":14.05,"l":14.01,"n":2,"o":14.01,"t":"2026-10-20T23:00:00Z","v":802,"vw":14.02995},{"c":14.06,"h":14.06,"l":13.98,"n":3,"o":13.98,"t":"2026-10-20T23:45:00Z","v":2087,"vw":14.021169},{"c":13.44,"h":13.66,"l":13.44,"n":36,"o":13.5072,"t":"2026-10-21T08:00:00Z","v":6358,"vw":13.49515},{"c":13.63,"h":13.66,"l":13.63,"n":37,"o":13.66,"t":"2026-10-21T08:15:00Z","v":1243,"vw":13.652005},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-21T09:00:00Z","v":300,"vw":13.63},{"c":13.69,"h":13.7,"l":13.69,"n":15,"o":13.7,"t":"2026-10-21T09:30:00Z","v":1150,"vw":13.691718},{"c":13.61,"h":13.61,"l":13.56,"n":10,"o":13.6,"t":"2026-10-21T09:45:00Z","v":2141,"vw":13.596991},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-21T10:00:00Z","v":250,"vw":13.63},{"c":13.6,"h":13.665,"l":13.6,"n":33,"o":13.64,"t":"2026-10-21T11:15:00Z","v":18835,"vw":13.635537},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-21T11:30:00Z","v":300,"vw":13.55},{"c":13.5436,"h":13.5436,"l":13.5,"n":4,"o":13.5,"t":"2026-10-21T11:45:00Z","v":1400,"vw":13.506229},{"c":13.5008,"h":13.5008,"l":13.5008,"n":4,"o":13.5008,"t":"2026-10-21T12:00:00Z","v":2517,"vw":13.5008},{"c":13.55,"h":13.55,"l":13.55,"n":4,"o":13.55,"t":"2026-10-21T12:15:00Z","v":8807,"vw":13.55},{"c":13.525,"h":13.56,"l":13.525,"n":7,"o":13.56,"t":"2026-10-21T13:00:00Z","v":11655,"vw":13.55},{"c":13.4,"h":13.5,"l":13.38,"n":21,"o":13.5,"t":"2026-10-21T13:15:00Z","v":6361,"vw":13.478586},{"c":12.83,"h":13.45,"l":12.6,"n":4817,"o":13.39,"t":"2026-10-21T13:30:00Z","v":677958,"vw":12.8994},{"c":13.105,"h":13.15,"l":12.83,"n":2283,"o":12.83,"t":"2026-10-21T13:45:00Z","v":222323,"vw":13.023201},{"c":12.9,"h":13.13,"l":12.84,"n":1881,"o":13.105,"t":"2026-10-21T14:00:00Z","v":175047,"vw":12.956702},{"c":12.93,"h":12.97,"l":12.855,"n":1383,"o":12.905,"t":"2026-10-21T14:15:00Z","v":116267,"vw":12.913186},{"c":13,"h":13.005,"l":12.9,"n":1555,"o":12.93,"t":"2026-10-21T14:30:00Z","v":160042,"vw":12.968827},{"c":12.97,"h":13.06,"l":12.965,"n":1392,"o":13.005,"t":"2026-10-21T14:45:00Z","v":138782,"vw":13.012806},{"c":13.06,"h":13.06,"l":12.9,"n":1939,"o":12.975,"t":"2026-10-21T15:00:00Z","v":204434,"vw":12.96217},{"c":13.035,"h":13.07,"l":12.975,"n":1776,"o":13.06,"t":"2026-10-21T15:15:00Z","v":161924,"vw":13.018019},{"c":13.055,"h":13.06,"l":12.99,"n":1830,"o":13.03,"t":"2026-10-21T15:30:00Z","v":148118,"vw":13.023355},{"c":13.065,"h":13.1,"l":13.03,"n":1306,"o":13.055,"t":"2026-10-21T15:45:00Z","v":144745,"vw":13.06403},{"c":13.115,"h":13.15,"l":13.05,"n":1602,"o":13.06,"t":"2026-10-21T16:00:00Z","v":133875,"vw":13.092162},{"c":13.165,"h":13.17,"l":13.11,"n":931,"o":13.115,"t":"2026-10-21T16:15:00Z","v":103650,"vw":13.135783},{"c":13.24,"h":13.3,"l":13.125,"n":1631,"o":13.165,"t":"2026-10-21T16:30:00Z","v":117044,"vw":13.196509},{"c":13.225,"h":13.26,"l":13.21,"n":658,"o":13.24,"t":"2026-10-21T16:45:00Z","v":55278,"vw":13.234935},{"c":13.21,"h":13.24,"l":13.2,"n":828,"o":13.22,"t":"2026-10-21T17:00:00Z","v":68497,"vw":13.225065},{"c":13.22,"h":13.23,"l":13.16,"n":730,"o":13.21,"t":"2026-10-21T17:15:00Z","v":66449,"vw":13.197943},{"c":13.21,"h":13.23,"l":13.2,"n":669,"o":13.22,"t":"2026-10-21T17:30:00Z","v":55363,"vw":13.21801},{"c":13.25,"h":13.255,"l":13.205,"n":853,"o":13.215,"t":"2026-10-21T17:45:00Z","v":58178,"vw":13.227321},{"c":13.175,"h":13.27,"l":13.175,"n":1150,"o":13.245,"t":"2026-10-21T18:00:00Z","v":97757,"vw":13.232507},{"c":13.175,"h":13.2,"l":13.155,"n":868,"o":13.175,"t":"2026-10-21T18:15:00Z","v":69592,"vw":13.175737},{"c":13.17,"h":13.19,"l":13.16,"n":688,"o":13.17,"t":"2026-10-21T18:30:00Z","v":56282,"vw":13.174131},{"c":13.12,"h":13.18,"l":13.105,"n":1051,"o":13.175,"t":"2026-10-21T18:45:00Z","v":76804,"vw":13.143688},{"c":13.095,"h":13.125,"l":13.04,"n":1047,"o":13.115,"t":"2026-10-21T19:00:00Z","v":93569,"vw":13.079039},{"c":13.17,"h":13.17,"l":13.085,"n":1228,"o":13.095,"t":"2026-10-21T19:15:00Z","v":104724,"vw":13.131555},{"c":13.195,"h":13.21,"l":13.15,"n":1525,"o":13.165,"t":"2026-10-21T19:30:00Z","v":162284,"vw":13.178175},{"c":13.175,"h":13.23,"l":13.16,"n":4814,"o":13.195,"t":"2026-10-21T19:45:00Z","v":598316,"vw":13.197756},{"c":13,"h":13.19,"l":13,"n":18,"o":13.19,"t":"2026-10-21T20:00:00Z","v":168374,"vw":13.188413},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-21T20:45:00Z","v":240,"vw":13.26},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-21T21:00:00Z","v":607,"vw":13.19},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T21:15:00Z","v":150,"vw":13.21},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-21T21:45:00Z","v":300,"vw":13.13},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-21T22:15:00Z","v":135,"vw":13.04},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-21T23:00:00Z","v":200,"vw":13.15},{"c":12.08,"h":12.16,"l":11.81,"n":396,"o":12.16,"t":"2026-10-22T08:00:00Z","v":66951,"vw":11.979183},{"c":12.08,"h":12.08,"l":12.06,"n":8,"o":12.0696,"t":"2026-10-22T08:15:00Z","v":1600,"vw":12.071611},{"c":12.08,"h":12.1,"l":12.08,"n":5,"o":12.1,"t":"2026-10-22T08:45:00Z","v":406,"vw":12.09},{"c":12.08,"h":12.08,"l":12.08,"n":5,"o":12.08,"t":"2026-10-22T09:00:00Z","v":580,"vw":12.08},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-22T09:15:00Z","v":340,"vw":12.09},{"c":12,"h":12.06,"l":12,"n":13,"o":12.06,"t":"2026-10-22T09:45:00Z","v":2048,"vw":12.025619},{"c":12.04,"h":12.04,"l":12,"n":17,"o":12,"t":"2026-10-22T10:15:00Z","v":1450,"vw":12.016},{"c":12,"h":12,"l":11.97,"n":5,"o":11.97,"t":"2026-10-22T10:30:00Z","v":402,"vw":11.9925},{"c":11.96,"h":12.03,"l":11.96,"n":11,"o":12.03,"t":"2026-10-22T10:45:00Z","v":3558,"vw":11.970395},{"c":11.97,"h":12,"l":11.97,"n":47,"o":11.99,"t":"2026-10-22T11:00:00Z","v":4400,"vw":11.99328},{"c":11.86,"h":11.94,"l":11.86,"n":45,"o":11.9014,"t":"2026-10-22T11:15:00Z","v":24041,"vw":11.893277},{"c":11.88,"h":11.9,"l":11.86,"n":15,"o":11.86,"t":"2026-10-22T11:30:00Z","v":4691,"vw":11.877335},{"c":11.9043,"h":11.9043,"l":11.86,"n":4,"o":11.86,"t":"2026-10-22T11:45:00Z","v":29192,"vw":11.860607},{"c":11.9014,"h":11.95,"l":11.9,"n":11,"o":11.95,"t":"2026-10-22T12:00:00Z","v":1367,"vw":11.907926},{"c":11.85,"h":11.9,"l":11.85,"n":34,"o":11.9,"t":"2026-10-22T12:15:00Z","v":6469,"vw":11.864784},{"c":11.86,"h":11.9345,"l":11.85,"n":21,"o":11.89,"t":"2026-10-22T12:30:00Z","v":2263,"vw":11.872875},{"c":11.86,"h":11.86,"l":11.85,"n":15,"o":11.85,"t":"2026-10-22T12:45:00Z","v":905,"vw":11.8525},{"c":11.85,"h":11.86,"l":11.84,"n":22,"o":11.86,"t":"2026-10-22T13:00:00Z","v":1253,"vw":11.85},{"c":11.99,"h":11.99,"l":11.84,"n":52,"o":11.84,"t":"2026-10-22T13:15:00Z","v":4135,"vw":11.906933},{"c":12.37,"h":12.375,"l":12,"n":3387,"o":12,"t":"2026-10-22T13:30:00Z","v":357120,"vw":12.221835},{"c":12.42,"h":12.45,"l":12.28,"n":2336,"o":12.37,"t":"2026-10-22T13:45:00Z","v":170701,"vw":12.336778},{"c":12.51,"h":12.55,"l":12.4,"n":2297,"o":12.4,"t":"2026-10-22T14:00:00Z","v":194501,"vw":12.481352},{"c":12.54,"h":12.65,"l":12.48,"n":3681,"o":12.51,"t":"2026-10-22T14:15:00Z","v":316161,"vw":12.56783},{"c":12.305,"h":12.58,"l":12.3,"n":5627,"o":12.51,"t":"2026-10-22T14:30:00Z","v":798038,"vw":12.439691},{"c":12.33,"h":12.33,"l":12.19,"n":763,"o":12.31,"t":"2026-10-22T14:45:00Z","v":71641,"vw":12.271557},{"c":12.255,"h":12.34,"l":12.225,"n":1062,"o":12.32,"t":"2026-10-22T15:00:00Z","v":76428,"vw":12.273302},{"c":12.295,"h":12.37,"l":12.25,"n":625,"o":12.25,"t":"2026-10-22T15:15:00Z","v":46413,"vw":12.316508},{"c":12.275,"h":12.305,"l":12.22,"n":852,"o":12.3,"t":"2026-10-22T15:30:00Z","v":105398,"vw":12.270126},{"c":12.345,"h":12.36,"l":12.275,"n":437,"o":12.2799,"t":"2026-10-22T15:45:00Z","v":25678,"vw":12.318335},{"c":12.37,"h":12.4,"l":12.32,"n":464,"o":12.35,"t":"2026-10-22T16:00:00Z","v":35317,"vw":12.354014},{"c":12.345,"h":12.39,"l":12.345,"n":336,"o":12.375,"t":"2026-10-22T16:15:00Z","v":20122,"vw":12.365476},{"c":12.17,"h":12.36,"l":12.17,"n":1678,"o":12.34,"t":"2026-10-22T16:30:00Z","v":173627,"vw":12.250492},{"c":12.19,"h":12.195,"l":12.13,"n":1128,"o":12.175,"t":"2026-10-22T16:45:00Z","v":80620,"vw":12.167641},{"c":12.145,"h":12.19,"l":12.13,"n":744,"o":12.185,"t":"2026-10-22T17:00:00Z","v":51718,"vw":12.149788},{"c":12.145,"h":12.17,"l":12.13,"n":590,"o":12.15,"t":"2026-10-22T17:15:00Z","v":34562,"vw":12.150001},{"c":12.115,"h":12.155,"l":12.1,"n":719,"o":12.14,"t":"2026-10-22T17:30:00Z","v":49438,"vw":12.128598},{"c":12.1,"h":12.13,"l":12.08,"n":668,"o":12.115,"t":"2026-10-22T17:45:00Z","v":51003,"vw":12.101189},{"c":12.11,"h":12.12,"l":12.08,"n":668,"o":12.1,"t":"2026-10-22T18:00:00Z","v":54369,"vw":12.094686},{"c":12.13,"h":12.16,"l":12.11,"n":678,"o":12.1103,"t":"2026-10-22T18:15:00Z","v":48608,"vw":12.133291},{"c":12.155,"h":12.155,"l":12.09,"n":754,"o":12.12,"t":"2026-10-22T18:30:00Z","v":60531,"vw":12.114373},{"c":12.06,"h":12.155,"l":12.06,"n":535,"o":12.155,"t":"2026-10-22T18:45:00Z","v":33194,"vw":12.102278},{"c":12.115,"h":12.13,"l":12.04,"n":1005,"o":12.065,"t":"2026-10-22T19:00:00Z","v":83322,"vw":12.082806},{"c":12.115,"h":12.12,"l":12.07,"n":759,"o":12.11,"t":"2026-10-22T19:15:00Z","v":51134,"vw":12.094105},{"c":12.095,"h":12.12,"l":12.08,"n":1706,"o":12.115,"t":"2026-10-22T19:30:00Z","v":127048,"vw":12.10372},{"c":12.14,"h":12.19,"l":12.08,"n":3034,"o":12.095,"t":"2026-10-22T19:45:00Z","v":316373,"vw":12.137511},{"c":12.37,"h":12.37,"l":12.14,"n":16,"o":12.14,"t":"2026-10-22T20:00:00Z","v":130329,"vw":12.140235},{"c":12.36,"h":12.36,"l":12.13,"n":3,"o":12.13,"t":"2026-10-22T22:00:00Z","v":668,"vw":12.302932},{"c":12.11,"h":12.12,"l":12.11,"n":9,"o":12.12,"t":"2026-10-22T22:30:00Z","v":908,"vw":12.115507}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2771438877266007,"strike":25.248707784491874,"iv":1.633984807211902,"gamma":0.03306449579782568,"theta":-0.019641602623445255,"vega":0.005729021703295801,"rho":0.0007245563037048353,"breakevenPct":110.78325080279501},{"delta":0.15,"premium":0.5619269935042283,"strike":33.686725733458616,"iv":2.518165898396445,"gamma":0.028383442156262186,"theta":-0.0374197042023701,"vega":0.007686869196410914,"rho":0.000980075278591046,"breakevenPct":182.81298701042806},{"delta":0.2,"premium":0.7824393447112281,"strike":34.29757378844912,"iv":2.9079045112019326,"gamma":0.030228608894696127,"theta":-0.048241093110894875,"vega":0.009523776113460584,"rho":0.001283657658644408,"breakevenPct":189.67806055458587},{"delta":0.25,"premium":0.38295819935691316,"strike":14.654340836012862,"iv":0.810037620578778,"gamma":0.11033987138263666,"theta":-0.014736012861736335,"vega":0.010411575562700965,"rho":0.002043369959465992,"breakevenPct":24.172576675225237},{"delta":0.3,"premium":0.490139335476956,"strike":14.207752768846017,"iv":0.8024634869596284,"gamma":0.11878931761343337,"theta":-0.01555773490532333,"vega":0.011072525902107895,"rho":0.002435846549745035,"breakevenPct":21.369876996886656},{"delta":0.35,"premium":0.5973204715969989,"strike":13.76116470167917,"iv":0.7948893533404787,"gamma":0.12723876384423008,"theta":-0.016379456948910326,"vega":0.011733476241514827,"rho":0.0028283231400240776,"breakevenPct":18.567177318548072},{"delta":0.4,"premium":0.7045016077170417,"strike":13.314576634512326,"iv":0.787315219721329,"gamma":0.1356882100750268,"theta":-0.01720117899249732,"vega":0.012394426580921759,"rho":0.003220799730303121,"breakevenPct":15.764477640209485},{"delta":0.45,"premium":0.8116827438370846,"strike":12.867988567345481,"iv":0.7797410861021793,"gamma":0.14413765630582354,"theta":-0.018022901036084317,"vega":0.013055376920328689,"rho":0.0036132763205821636,"breakevenPct":12.961777961870903},{"delta":0.5,"premium":0.9624454148471613,"strike":12.419941775836973,"iv":0.7890473071324599,"gamma":0.14854454148471619,"theta":-0.018850509461426492,"vega":0.013500727802037845,"rho":0.003972767168193265,"breakevenPct":10.506913217870643},{"delta":0.55,"premium":1.3172489082969432,"strike":11.965065502183405,"iv":0.8773842794759825,"gamma":0.13402489082969432,"theta":-0.019705676855895197,"vega":0.012936681222707422,"rho":0.004177824766040824,"breakevenPct":9.680548393727086},{"delta":0.6,"premium":1.6720524017467242,"strike":11.51018922852984,"iv":0.965721251819505,"gamma":0.11950524017467251,"theta":-0.0205608442503639,"vega":0.012372634643377001,"rho":0.0043828823638883815,"breakevenPct":8.854183569583531},{"delta":0.65,"premium":2.0268558951965066,"strike":11.055312954876273,"iv":1.0540582241630276,"gamma":0.10498558951965066,"theta":-0.021416011644832606,"vega":0.011808588064046579,"rho":0.00458793996173594,"breakevenPct":8.027818745439973},{"delta":0.7,"premium":2.3816593886462876,"strike":10.600436681222709,"iv":1.14239519650655,"gamma":0.09046593886462884,"theta":-0.02227117903930131,"vega":0.011244541484716158,"rho":0.004792997559583499,"breakevenPct":7.201453921296418},{"delta":0.75,"premium":2.7364628820960695,"strike":10.14556040756914,"iv":1.2307321688500727,"gamma":0.075946288209607,"theta":-0.023126346433770015,"vega":0.010680494905385736,"rho":0.004998055157431057,"breakevenPct":6.375089097152861},{"delta":0.8,"premium":3.4194906389386373,"strike":9.337801582629492,"iv":1.3755902235513657,"gamma":0.060785101841915906,"theta":-0.022247499555207717,"vega":0.009364118265159522,"rho":0.004940871367686694,"breakevenPct":5.345105050108416},{"delta":0.85,"premium":4.256976872671926,"strike":8.36398038061404,"iv":1.5470464346563149,"gamma":0.045322016315321685,"theta":-0.02055264595992495,"vega":0.007693703949217647,"rho":0.004760279866134368,"breakevenPct":4.219300192287085},{"delta":0.9,"premium":5.513119599256119,"strike":7.024889259948038,"iv":1.989933573739816,"gamma":0.02807048172650293,"theta":-0.02069193231708398,"vega":0.0059551172847722555,"rho":0.004249627933076768,"breakevenPct":3.534342355112778}],"put":[{"delta":0.1,"premium":0.3281689120954508,"strike":6.873243516181969,"iv":2.0428105698272634,"gamma":0.04242430855975672,"theta":-0.016961487735387474,"vega":0.005770006866562674,"rho":-0.0012293823033040327,"breakevenPct":45.95314117187021},{"delta":0.15,"premium":0.2633522353993888,"strike":9.46591058402445,"iv":0.9971964986603785,"gamma":0.08295141588997504,"theta":-0.012018297241699684,"vega":0.007867845285664934,"rho":-0.0016668199566721605,"breakevenPct":24.008601580305033},{"delta":0.2,"premium":0.35324008996345235,"strike":10.279027270171493,"iv":0.7746234186111892,"gamma":0.09926901883609784,"theta":-0.011558054540342986,"vega":0.008891537812763564,"rho":-0.002222670132450003,"breakevenPct":18.03643946979322},{"delta":0.25,"premium":0.4832653921844251,"strike":10.630447005903852,"iv":0.765584903008153,"gamma":0.109305566488614,"theta":-0.012260894011807702,"vega":0.009636547652516165,"rho":-0.002809241945024321,"breakevenPct":16.208244312804073},{"delta":0.3,"premium":0.6132906944053977,"strike":10.98186674163621,"iv":0.7565463874051167,"gamma":0.11934211414113018,"theta":-0.01296373348327242,"vega":0.010381557492268765,"rho":-0.003395813757598639,"breakevenPct":14.380049155814923},{"delta":0.35,"premium":0.7433159966263705,"strike":11.333286477368569,"iv":0.7475078718020804,"gamma":0.12937866179364632,"theta":-0.013666572954737138,"vega":0.011126567332021366,"rho":-0.003982385570172956,"breakevenPct":12.551853998825777},{"delta":0.4,"premium":0.8733412988473432,"strike":11.684706213100927,"iv":0.7384693561990442,"gamma":0.1394152094461625,"theta":-0.014369412426201855,"vega":0.011871577171773966,"rho":-0.004568957382747275,"breakevenPct":10.723658841836627},{"delta":0.45,"premium":1.003366601068316,"strike":12.036125948833286,"iv":0.7294308405960079,"gamma":0.14945175709867867,"theta":-0.015072251897666573,"vega":0.012616587011526566,"rho":-0.005155529195321593,"breakevenPct":8.89546368484748},{"delta":0.5,"premium":1.1333919032892887,"strike":12.387545684565644,"iv":0.7203923249929717,"gamma":0.15948830475119485,"theta":-0.01577509136913129,"vega":0.013361596851279167,"rho":-0.00574210100789591,"breakevenPct":7.06726852785833},{"delta":0.55,"premium":2.496295169284034,"strike":13.838020424591427,"iv":0.9046409710541531,"gamma":0.14657396376013512,"theta":-0.018600043832298765,"vega":0.013161768864205252,"rho":-0.007295467426005724,"breakevenPct":6.344134968559929},{"delta":0.6,"premium":4.43937630058408,"strike":15.805697519578814,"iv":1.179848281427907,"gamma":0.12285920458386332,"theta":-0.02242363770332635,"vega":0.01251731131156592,"rho":-0.009303796011426354,"breakevenPct":6.141030396410116},{"delta":0.65,"premium":6.382457431884129,"strike":17.773374614566208,"iv":1.4550555918016612,"gamma":0.09914444540759143,"theta":-0.026247231574353942,"vega":0.011872853758926587,"rho":-0.011312124596846988,"breakevenPct":5.937925824260303},{"delta":0.7,"premium":8.325538563184175,"strike":19.741051709553595,"iv":1.7302629021754152,"gamma":0.07542968623131961,"theta":-0.030070825445381526,"vega":0.011228396206287255,"rho":-0.013320453182267619,"breakevenPct":5.734821252110489},{"delta":0.75,"premium":10.268619694484224,"strike":21.708728804540986,"iv":2.0054702125491697,"gamma":0.05171492705504774,"theta":-0.033894419316409116,"vega":0.010583938653647922,"rho":-0.015328781767688253,"breakevenPct":5.531716679960676},{"delta":0.8,"premium":5.24177397198609,"strike":17.050758796064795,"iv":1.1267939261586273,"gamma":0.08141732819718694,"theta":-0.016526244484795255,"vega":0.009503722108822391,"rho":-0.011843325120907003,"breakevenPct":2.485674450217139},{"delta":0.85,"premium":10.703236579197654,"strike":22.487249916959797,"iv":1.704961558550226,"gamma":0.04228703256810803,"theta":-0.02217905480232041,"vega":0.00781339991687539,"rho":-0.016627280013655245,"breakevenPct":2.6918799524182897},{"delta":0.9,"premium":6.31089830227654,"strike":18.3173085148195,"iv":1.0188732988928466,"gamma":0.051996871557984256,"theta":-0.009236701288674591,"vega":0.005962731090056503,"rho":-0.013635288911768441,"breakevenPct":0.8554069979937142}]},"raw":{"call":[{"delta":0.1,"premium":0.2771438877266007,"strike":25.248707784491874,"iv":1.633984807211902,"gamma":0.03306449579782568,"theta":-0.019641602623445255,"vega":0.005729021703295801,"rho":0.0007245563037048353,"breakevenPct":110.78325080279501},{"delta":0.15,"premium":0.5619269935042283,"strike":33.686725733458616,"iv":2.518165898396445,"gamma":0.028383442156262186,"theta":-0.0374197042023701,"vega":0.007686869196410914,"rho":0.000980075278591046,"breakevenPct":182.81298701042806},{"delta":0.2,"premium":0.7824393447112281,"strike":34.29757378844912,"iv":2.9079045112019326,"gamma":0.030228608894696127,"theta":-0.048241093110894875,"vega":0.009523776113460584,"rho":0.001283657658644408,"breakevenPct":189.67806055458587},{"delta":0.25,"premium":0.38295819935691316,"strike":14.654340836012862,"iv":0.810037620578778,"gamma":0.11033987138263666,"theta":-0.014736012861736335,"vega":0.010411575562700965,"rho":0.002043369959465992,"breakevenPct":24.172576675225237},{"delta":0.3,"premium":0.490139335476956,"strike":14.207752768846017,"iv":0.8024634869596284,"gamma":0.11878931761343337,"theta":-0.01555773490532333,"vega":0.011072525902107895,"rho":0.002435846549745035,"breakevenPct":21.369876996886656},{"delta":0.35,"premium":0.5973204715969989,"strike":13.76116470167917,"iv":0.7948893533404787,"gamma":0.12723876384423008,"theta":-0.016379456948910326,"vega":0.011733476241514827,"rho":0.0028283231400240776,"breakevenPct":18.567177318548072},{"delta":0.4,"premium":0.7045016077170417,"strike":13.314576634512326,"iv":0.787315219721329,"gamma":0.1356882100750268,"theta":-0.01720117899249732,"vega":0.012394426580921759,"rho":0.003220799730303121,"breakevenPct":15.764477640209485},{"delta":0.45,"premium":0.8116827438370846,"strike":12.867988567345481,"iv":0.7797410861021793,"gamma":0.14413765630582354,"theta":-0.018022901036084317,"vega":0.013055376920328689,"rho":0.0036132763205821636,"breakevenPct":12.961777961870903},{"delta":0.5,"premium":0.9624454148471613,"strike":12.419941775836973,"iv":0.7890473071324599,"gamma":0.14854454148471619,"theta":-0.018850509461426492,"vega":0.013500727802037845,"rho":0.003972767168193265,"breakevenPct":10.506913217870643},{"delta":0.55,"premium":1.3172489082969432,"strike":11.965065502183405,"iv":0.8773842794759825,"gamma":0.13402489082969432,"theta":-0.019705676855895197,"vega":0.012936681222707422,"rho":0.004177824766040824,"breakevenPct":9.680548393727086},{"delta":0.6,"premium":1.6720524017467242,"strike":11.51018922852984,"iv":0.965721251819505,"gamma":0.11950524017467251,"theta":-0.0205608442503639,"vega":0.012372634643377001,"rho":0.0043828823638883815,"breakevenPct":8.854183569583531},{"delta":0.65,"premium":2.0268558951965066,"strike":11.055312954876273,"iv":1.0540582241630276,"gamma":0.10498558951965066,"theta":-0.021416011644832606,"vega":0.011808588064046579,"rho":0.00458793996173594,"breakevenPct":8.027818745439973},{"delta":0.7,"premium":2.3816593886462876,"strike":10.600436681222709,"iv":1.14239519650655,"gamma":0.09046593886462884,"theta":-0.02227117903930131,"vega":0.011244541484716158,"rho":0.004792997559583499,"breakevenPct":7.201453921296418},{"delta":0.75,"premium":2.7364628820960695,"strike":10.14556040756914,"iv":1.2307321688500727,"gamma":0.075946288209607,"theta":-0.023126346433770015,"vega":0.010680494905385736,"rho":0.004998055157431057,"breakevenPct":6.375089097152861},{"delta":0.8,"premium":3.4194906389386373,"strike":9.337801582629492,"iv":1.3755902235513657,"gamma":0.060785101841915906,"theta":-0.022247499555207717,"vega":0.009364118265159522,"rho":0.004940871367686694,"breakevenPct":5.345105050108416},{"delta":0.85,"premium":4.256976872671926,"strike":8.36398038061404,"iv":1.5470464346563149,"gamma":0.045322016315321685,"theta":-0.02055264595992495,"vega":0.007693703949217647,"rho":0.004760279866134368,"breakevenPct":4.219300192287085},{"delta":0.9,"premium":5.513119599256119,"strike":7.024889259948038,"iv":1.989933573739816,"gamma":0.02807048172650293,"theta":-0.02069193231708398,"vega":0.0059551172847722555,"rho":0.004249627933076768,"breakevenPct":3.534342355112778}],"put":[{"delta":0.1,"premium":0.3281689120954508,"strike":6.873243516181969,"iv":2.0428105698272634,"gamma":0.04242430855975672,"theta":-0.016961487735387474,"vega":0.005770006866562674,"rho":-0.0012293823033040327,"breakevenPct":45.95314117187021},{"delta":0.15,"premium":0.2633522353993888,"strike":9.46591058402445,"iv":0.9971964986603785,"gamma":0.08295141588997504,"theta":-0.012018297241699684,"vega":0.007867845285664934,"rho":-0.0016668199566721605,"breakevenPct":24.008601580305033},{"delta":0.2,"premium":0.35324008996345235,"strike":10.279027270171493,"iv":0.7746234186111892,"gamma":0.09926901883609784,"theta":-0.011558054540342986,"vega":0.008891537812763564,"rho":-0.002222670132450003,"breakevenPct":18.03643946979322},{"delta":0.25,"premium":0.4832653921844251,"strike":10.630447005903852,"iv":0.765584903008153,"gamma":0.109305566488614,"theta":-0.012260894011807702,"vega":0.009636547652516165,"rho":-0.002809241945024321,"breakevenPct":16.208244312804073},{"delta":0.3,"premium":0.6132906944053977,"strike":10.98186674163621,"iv":0.7565463874051167,"gamma":0.11934211414113018,"theta":-0.01296373348327242,"vega":0.010381557492268765,"rho":-0.003395813757598639,"breakevenPct":14.380049155814923},{"delta":0.35,"premium":0.7433159966263705,"strike":11.333286477368569,"iv":0.7475078718020804,"gamma":0.12937866179364632,"theta":-0.013666572954737138,"vega":0.011126567332021366,"rho":-0.003982385570172956,"breakevenPct":12.551853998825777},{"delta":0.4,"premium":0.8733412988473432,"strike":11.684706213100927,"iv":0.7384693561990442,"gamma":0.1394152094461625,"theta":-0.014369412426201855,"vega":0.011871577171773966,"rho":-0.004568957382747275,"breakevenPct":10.723658841836627},{"delta":0.45,"premium":1.003366601068316,"strike":12.036125948833286,"iv":0.7294308405960079,"gamma":0.14945175709867867,"theta":-0.015072251897666573,"vega":0.012616587011526566,"rho":-0.005155529195321593,"breakevenPct":8.89546368484748},{"delta":0.5,"premium":1.1333919032892887,"strike":12.387545684565644,"iv":0.7203923249929717,"gamma":0.15948830475119485,"theta":-0.01577509136913129,"vega":0.013361596851279167,"rho":-0.00574210100789591,"breakevenPct":7.06726852785833},{"delta":0.55,"premium":2.496295169284034,"strike":13.838020424591427,"iv":0.9046409710541531,"gamma":0.14657396376013512,"theta":-0.018600043832298765,"vega":0.013161768864205252,"rho":-0.007295467426005724,"breakevenPct":6.344134968559929},{"delta":0.6,"premium":4.43937630058408,"strike":15.805697519578814,"iv":1.179848281427907,"gamma":0.12285920458386332,"theta":-0.02242363770332635,"vega":0.01251731131156592,"rho":-0.009303796011426354,"breakevenPct":6.141030396410116},{"delta":0.65,"premium":6.382457431884129,"strike":17.773374614566208,"iv":1.4550555918016612,"gamma":0.09914444540759143,"theta":-0.026247231574353942,"vega":0.011872853758926587,"rho":-0.011312124596846988,"breakevenPct":5.937925824260303},{"delta":0.7,"premium":8.325538563184175,"strike":19.741051709553595,"iv":1.7302629021754152,"gamma":0.07542968623131961,"theta":-0.030070825445381526,"vega":0.011228396206287255,"rho":-0.013320453182267619,"breakevenPct":5.734821252110489},{"delta":0.75,"premium":10.268619694484224,"strike":21.708728804540986,"iv":2.0054702125491697,"gamma":0.05171492705504774,"theta":-0.033894419316409116,"vega":0.010583938653647922,"rho":-0.015328781767688253,"breakevenPct":5.531716679960676},{"delta":0.8,"premium":5.24177397198609,"strike":17.050758796064795,"iv":1.1267939261586273,"gamma":0.08141732819718694,"theta":-0.016526244484795255,"vega":0.009503722108822391,"rho":-0.011843325120907003,"breakevenPct":2.485674450217139},{"delta":0.85,"premium":10.703236579197654,"strike":22.487249916959797,"iv":1.704961558550226,"gamma":0.04228703256810803,"theta":-0.02217905480232041,"vega":0.00781339991687539,"rho":-0.016627280013655245,"breakevenPct":2.6918799524182897},{"delta":0.9,"premium":6.31089830227654,"strike":18.3173085148195,"iv":1.0188732988928466,"gamma":0.051996871557984256,"theta":-0.009236701288674591,"vega":0.005962731090056503,"rho":-0.013635288911768441,"breakevenPct":0.8554069979937142}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}