{"symbol":"KD","url":"https://intraalpha.com/companies/KD","capturedAt":"2026-10-23T14:12:28.958Z","state":"ready","quote":{"symbol":"KD","last_price":14.755,"prev_close":15.2,"regular_close":14.785,"change":-0.445,"change_pct":-2.9276,"regular_change":-0.415,"regular_change_pct":-2.7303,"extended_change":-0.03,"extended_change_pct":-0.2029,"bid":14.75,"ask":14.77,"bid_size":500,"ask_size":600,"volume":290983,"vwap":14.955283,"open":14.94,"high":15.18,"low":14.63,"close":14.785,"trade_count":3202,"last_trade_at":"2026-10-23T14:12:26.91709556Z","last_quote_at":"2026-10-23T14:12:27.932096275Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:25.920914157-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KD","fetched_at":"2026-10-23T14:12:28.430657+00:00","name":"Kyndryl Holdings Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Kyndryl Holdings Inc (KD) is a leading global technology services provider that emerged as a standalone entity from IBM in 2021. Specializing in the management, modernization, and optimization of critical IT infrastructure, Kyndryl offers a comprehensive range of services, including cloud integration, data security, and digital transformation solutions. Through strategic alliances with top technology firms, the company delivers customized and innovative services designed to address the dynamic needs of the digital landscape. With its extensive industry expertise and focus on fostering technological advancements, Kyndryl serves as an indispensable partner for organizations looking to enhance their operational capabilities and sustain competitive advantage.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":3125692000,"ebitda":1310000000,"pe_ratio":38.78,"peg_ratio":null,"book_value":4.877,"dividend_per_share":null,"dividend_yield":null,"eps":0.37,"revenue_ttm":14967000000,"gross_profit_ttm":3269000000,"profit_margin":0.0058,"operating_margin_ttm":0.029,"return_on_assets_ttm":0.0302,"return_on_equity_ttm":0.0693,"quarterly_earnings_growth":-0.731,"quarterly_revenue_growth":-0.033,"analyst_target_price":14.2,"analyst_number":0,"beta":1.729,"fifty_two_week_high":29.45,"fifty_two_week_low":10.1,"fifty_day_ma":12.58,"two_hundred_day_ma":13.96,"shares_outstanding":217818000,"forward_pe":5.43,"price_to_sales":0.209,"price_to_book":2.455,"ev_to_revenue":0.364,"ev_to_ebitda":3.837},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:28.430657+00:00"},"optionObservedAt":"2026-10-23T13:59:55.785Z","bars":[{"c":13.09,"h":13.16,"l":13.09,"n":6,"o":13.16,"t":"2026-10-16T08:00:00Z","v":491,"vw":13.134304},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-16T12:35:00Z","v":700,"vw":13.12},{"c":13.24,"h":13.24,"l":13.24,"n":9,"o":13.24,"t":"2026-10-16T13:25:00Z","v":306,"vw":13.24},{"c":13.395,"h":13.6,"l":13.29,"n":607,"o":13.29,"t":"2026-10-16T13:30:00Z","v":126178,"vw":13.413941},{"c":13.4675,"h":13.555,"l":13.405,"n":595,"o":13.405,"t":"2026-10-16T13:35:00Z","v":66237,"vw":13.487834},{"c":13.46,"h":13.53,"l":13.4,"n":419,"o":13.465,"t":"2026-10-16T13:40:00Z","v":44673,"vw":13.464142},{"c":13.355,"h":13.46,"l":13.35,"n":794,"o":13.46,"t":"2026-10-16T13:45:00Z","v":98195,"vw":13.374059},{"c":13.38,"h":13.405,"l":13.35,"n":465,"o":13.35,"t":"2026-10-16T13:50:00Z","v":38702,"vw":13.376758},{"c":13.375,"h":13.435,"l":13.355,"n":384,"o":13.415,"t":"2026-10-16T13:55:00Z","v":18612,"vw":13.394526},{"c":13.215,"h":13.39,"l":13.1801,"n":1121,"o":13.38,"t":"2026-10-16T14:00:00Z","v":99743,"vw":13.256499},{"c":13.1303,"h":13.215,"l":13.115,"n":515,"o":13.215,"t":"2026-10-16T14:05:00Z","v":35245,"vw":13.154392},{"c":13.1,"h":13.155,"l":13.09,"n":562,"o":13.135,"t":"2026-10-16T14:10:00Z","v":40384,"vw":13.129394},{"c":13.045,"h":13.095,"l":13.035,"n":431,"o":13.095,"t":"2026-10-16T14:15:00Z","v":23073,"vw":13.077705},{"c":13.095,"h":13.12,"l":13.04,"n":401,"o":13.05,"t":"2026-10-16T14:20:00Z","v":22389,"vw":13.078635},{"c":13.0101,"h":13.11,"l":13.0101,"n":370,"o":13.095,"t":"2026-10-16T14:25:00Z","v":17913,"vw":13.05303},{"c":13.045,"h":13.06,"l":12.9401,"n":811,"o":13.015,"t":"2026-10-16T14:30:00Z","v":46438,"vw":13.013239},{"c":13.03,"h":13.065,"l":13.02,"n":415,"o":13.04,"t":"2026-10-16T14:35:00Z","v":39669,"vw":13.040766},{"c":13.095,"h":13.1,"l":13.015,"n":545,"o":13.03,"t":"2026-10-16T14:40:00Z","v":44675,"vw":13.05796},{"c":13.22,"h":13.25,"l":13.085,"n":1014,"o":13.095,"t":"2026-10-16T14:45:00Z","v":85484,"vw":13.157772},{"c":13.13,"h":13.235,"l":13.13,"n":383,"o":13.23,"t":"2026-10-16T14:50:00Z","v":26930,"vw":13.182216},{"c":13.08,"h":13.135,"l":13.08,"n":492,"o":13.125,"t":"2026-10-16T14:55:00Z","v":37033,"vw":13.108335},{"c":13.105,"h":13.105,"l":13.07,"n":544,"o":13.085,"t":"2026-10-16T15:00:00Z","v":34886,"vw":13.086505},{"c":13.06,"h":13.12,"l":13.03,"n":1682,"o":13.1012,"t":"2026-10-16T15:05:00Z","v":189934,"vw":13.085293},{"c":13.105,"h":13.11,"l":13.065,"n":459,"o":13.07,"t":"2026-10-16T15:10:00Z","v":43468,"vw":13.083619},{"c":13.08,"h":13.115,"l":13.04,"n":650,"o":13.105,"t":"2026-10-16T15:15:00Z","v":57330,"vw":13.079917},{"c":13.095,"h":13.1,"l":13.065,"n":962,"o":13.085,"t":"2026-10-16T15:20:00Z","v":111147,"vw":13.082433},{"c":13.095,"h":13.115,"l":13.0701,"n":533,"o":13.095,"t":"2026-10-16T15:25:00Z","v":48363,"vw":13.092262},{"c":13.095,"h":13.115,"l":13.09,"n":341,"o":13.095,"t":"2026-10-16T15:30:00Z","v":23538,"vw":13.102892},{"c":13.11,"h":13.125,"l":13.08,"n":469,"o":13.09,"t":"2026-10-16T15:35:00Z","v":38889,"vw":13.103419},{"c":13.165,"h":13.165,"l":13.1,"n":635,"o":13.105,"t":"2026-10-16T15:40:00Z","v":110467,"vw":13.120029},{"c":13.23,"h":13.265,"l":13.165,"n":543,"o":13.165,"t":"2026-10-16T15:45:00Z","v":45525,"vw":13.211294},{"c":13.15,"h":13.235,"l":13.145,"n":501,"o":13.23,"t":"2026-10-16T15:50:00Z","v":51300,"vw":13.181657},{"c":13.11,"h":13.165,"l":13.105,"n":1009,"o":13.15,"t":"2026-10-16T15:55:00Z","v":133062,"vw":13.143835},{"c":13.13,"h":13.13,"l":13.07,"n":412,"o":13.105,"t":"2026-10-16T16:00:00Z","v":31540,"vw":13.092658},{"c":13.145,"h":13.155,"l":13.1212,"n":254,"o":13.13,"t":"2026-10-16T16:05:00Z","v":19294,"vw":13.136046},{"c":13.175,"h":13.175,"l":13.115,"n":354,"o":13.145,"t":"2026-10-16T16:10:00Z","v":23902,"vw":13.143238},{"c":13.13,"h":13.185,"l":13.13,"n":426,"o":13.18,"t":"2026-10-16T16:15:00Z","v":33770,"vw":13.148305},{"c":13.14,"h":13.155,"l":13.135,"n":284,"o":13.14,"t":"2026-10-16T16:20:00Z","v":13887,"vw":13.145444},{"c":13.145,"h":13.16,"l":13.11,"n":807,"o":13.135,"t":"2026-10-16T16:25:00Z","v":69721,"vw":13.128436},{"c":13.135,"h":13.145,"l":13.1339,"n":318,"o":13.145,"t":"2026-10-16T16:30:00Z","v":29103,"vw":13.136034},{"c":13.105,"h":13.155,"l":13.09,"n":560,"o":13.135,"t":"2026-10-16T16:35:00Z","v":48684,"vw":13.126413},{"c":13.12,"h":13.12,"l":13.075,"n":399,"o":13.105,"t":"2026-10-16T16:40:00Z","v":37479,"vw":13.099963},{"c":13.095,"h":13.135,"l":13.095,"n":364,"o":13.13,"t":"2026-10-16T16:45:00Z","v":24298,"vw":13.121299},{"c":13.06,"h":13.095,"l":13.055,"n":432,"o":13.09,"t":"2026-10-16T16:50:00Z","v":31405,"vw":13.074322},{"c":13.11,"h":13.11,"l":13.065,"n":465,"o":13.065,"t":"2026-10-16T16:55:00Z","v":50141,"vw":13.077539},{"c":13.085,"h":13.125,"l":13.08,"n":1027,"o":13.12,"t":"2026-10-16T17:00:00Z","v":132223,"vw":13.110823},{"c":13.12,"h":13.12,"l":13.08,"n":414,"o":13.085,"t":"2026-10-16T17:05:00Z","v":42538,"vw":13.100311},{"c":13.085,"h":13.115,"l":13.085,"n":361,"o":13.115,"t":"2026-10-16T17:10:00Z","v":28911,"vw":13.105434},{"c":13.065,"h":13.085,"l":13.06,"n":663,"o":13.085,"t":"2026-10-16T17:15:00Z","v":64571,"vw":13.073055},{"c":13.07,"h":13.07,"l":13.025,"n":521,"o":13.065,"t":"2026-10-16T17:20:00Z","v":34499,"vw":13.047157},{"c":13.06,"h":13.07,"l":13.045,"n":455,"o":13.065,"t":"2026-10-16T17:25:00Z","v":27487,"vw":13.056133},{"c":13.035,"h":13.065,"l":13.035,"n":440,"o":13.06,"t":"2026-10-16T17:30:00Z","v":35797,"vw":13.048206},{"c":13.045,"h":13.055,"l":13.025,"n":561,"o":13.035,"t":"2026-10-16T17:35:00Z","v":35671,"vw":13.04038},{"c":13.055,"h":13.1,"l":13.04,"n":402,"o":13.045,"t":"2026-10-16T17:40:00Z","v":27237,"vw":13.0707},{"c":13.1,"h":13.1,"l":13.055,"n":352,"o":13.055,"t":"2026-10-16T17:45:00Z","v":23348,"vw":13.082193},{"c":13.105,"h":13.125,"l":13.09,"n":853,"o":13.095,"t":"2026-10-16T17:50:00Z","v":76987,"vw":13.099053},{"c":13.12,"h":13.15,"l":13.105,"n":534,"o":13.105,"t":"2026-10-16T17:55:00Z","v":39797,"vw":13.129783},{"c":13.09,"h":13.12,"l":13.075,"n":639,"o":13.12,"t":"2026-10-16T18:00:00Z","v":75453,"vw":13.104288},{"c":13.14,"h":13.14,"l":13.085,"n":392,"o":13.085,"t":"2026-10-16T18:05:00Z","v":21409,"vw":13.113712},{"c":13.135,"h":13.14,"l":13.125,"n":474,"o":13.14,"t":"2026-10-16T18:10:00Z","v":27925,"vw":13.13008},{"c":13.135,"h":13.155,"l":13.135,"n":324,"o":13.14,"t":"2026-10-16T18:15:00Z","v":20477,"vw":13.145405},{"c":13.15,"h":13.155,"l":13.125,"n":520,"o":13.13,"t":"2026-10-16T18:20:00Z","v":32594,"vw":13.142029},{"c":13.125,"h":13.15,"l":13.11,"n":378,"o":13.15,"t":"2026-10-16T18:25:00Z","v":28573,"vw":13.127376},{"c":13.13,"h":13.13,"l":13.1001,"n":370,"o":13.1299,"t":"2026-10-16T18:30:00Z","v":30497,"vw":13.11663},{"c":13.135,"h":13.155,"l":13.12,"n":580,"o":13.125,"t":"2026-10-16T18:35:00Z","v":38631,"vw":13.138407},{"c":13.185,"h":13.19,"l":13.14,"n":460,"o":13.14,"t":"2026-10-16T18:40:00Z","v":31644,"vw":13.161725},{"c":13.19,"h":13.2,"l":13.18,"n":536,"o":13.18,"t":"2026-10-16T18:45:00Z","v":39579,"vw":13.189359},{"c":13.175,"h":13.21,"l":13.17,"n":719,"o":13.185,"t":"2026-10-16T18:50:00Z","v":46768,"vw":13.195548},{"c":13.185,"h":13.19,"l":13.17,"n":674,"o":13.175,"t":"2026-10-16T18:55:00Z","v":41931,"vw":13.18002},{"c":13.2,"h":13.2099,"l":13.18,"n":600,"o":13.19,"t":"2026-10-16T19:00:00Z","v":38611,"vw":13.19328},{"c":13.235,"h":13.235,"l":13.19,"n":775,"o":13.195,"t":"2026-10-16T19:05:00Z","v":51196,"vw":13.203267},{"c":13.27,"h":13.28,"l":13.235,"n":544,"o":13.235,"t":"2026-10-16T19:10:00Z","v":36205,"vw":13.261114},{"c":13.265,"h":13.285,"l":13.1911,"n":1897,"o":13.275,"t":"2026-10-16T19:15:00Z","v":199013,"vw":13.247251},{"c":13.27,"h":13.285,"l":13.23,"n":636,"o":13.266,"t":"2026-10-16T19:20:00Z","v":57774,"vw":13.255223},{"c":13.22,"h":13.285,"l":13.205,"n":779,"o":13.265,"t":"2026-10-16T19:25:00Z","v":66038,"vw":13.250811},{"c":13.215,"h":13.28,"l":13.215,"n":1012,"o":13.22,"t":"2026-10-16T19:30:00Z","v":102657,"vw":13.249294},{"c":13.21,"h":13.23,"l":13.175,"n":1033,"o":13.22,"t":"2026-10-16T19:35:00Z","v":95645,"vw":13.205423},{"c":13.185,"h":13.235,"l":13.12,"n":1526,"o":13.205,"t":"2026-10-16T19:40:00Z","v":152009,"vw":13.175936},{"c":13.175,"h":13.21,"l":13.125,"n":1089,"o":13.19,"t":"2026-10-16T19:45:00Z","v":107620,"vw":13.160199},{"c":13.185,"h":13.2,"l":13.16,"n":1420,"o":13.18,"t":"2026-10-16T19:50:00Z","v":141117,"vw":13.182339},{"c":13.21,"h":13.27,"l":13.17,"n":4892,"o":13.19,"t":"2026-10-16T19:55:00Z","v":568776,"vw":13.21082},{"c":13.21,"h":13.21,"l":13.21,"n":56,"o":13.21,"t":"2026-10-16T20:00:00Z","v":859333,"vw":13.21},{"c":13.23,"h":13.4,"l":13.23,"n":2,"o":13.4,"t":"2026-10-19T08:00:00Z","v":486,"vw":13.315},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-19T11:50:00Z","v":294,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-19T12:10:00Z","v":351,"vw":13.09},{"c":13.08,"h":13.1,"l":13.08,"n":2,"o":13.1,"t":"2026-10-19T13:25:00Z","v":200,"vw":13.09},{"c":13.15,"h":13.15,"l":12.9888,"n":335,"o":13.06,"t":"2026-10-19T13:30:00Z","v":55567,"vw":13.07492},{"c":13.17,"h":13.2951,"l":13.095,"n":342,"o":13.15,"t":"2026-10-19T13:35:00Z","v":37290,"vw":13.210505},{"c":13.02,"h":13.14,"l":13.01,"n":335,"o":13.14,"t":"2026-10-19T13:40:00Z","v":29869,"vw":13.084007},{"c":13.02,"h":13.1,"l":13.02,"n":312,"o":13.035,"t":"2026-10-19T13:45:00Z","v":25851,"vw":13.048578},{"c":13.04,"h":13.06,"l":13.01,"n":337,"o":13.0101,"t":"2026-10-19T13:50:00Z","v":25674,"vw":13.039906},{"c":13.02,"h":13.1,"l":13.015,"n":315,"o":13.04,"t":"2026-10-19T13:55:00Z","v":25006,"vw":13.063005},{"c":13.095,"h":13.095,"l":12.99,"n":486,"o":13.01,"t":"2026-10-19T14:00:00Z","v":49570,"vw":13.030149},{"c":13.035,"h":13.115,"l":13.035,"n":339,"o":13.09,"t":"2026-10-19T14:05:00Z","v":25445,"vw":13.082409},{"c":13.08,"h":13.085,"l":13.04,"n":313,"o":13.04,"t":"2026-10-19T14:10:00Z","v":19568,"vw":13.065601},{"c":13.08,"h":13.095,"l":13.055,"n":333,"o":13.085,"t":"2026-10-19T14:15:00Z","v":23613,"vw":13.080369},{"c":13.02,"h":13.095,"l":13.02,"n":458,"o":13.07,"t":"2026-10-19T14:20:00Z","v":23725,"vw":13.061193},{"c":13.035,"h":13.05,"l":12.97,"n":453,"o":13.02,"t":"2026-10-19T14:25:00Z","v":35612,"vw":13.007147},{"c":12.975,"h":13.055,"l":12.975,"n":340,"o":13.05,"t":"2026-10-19T14:30:00Z","v":33305,"vw":13.008953},{"c":12.97,"h":12.995,"l":12.96,"n":249,"o":12.98,"t":"2026-10-19T14:35:00Z","v":16424,"vw":12.971726},{"c":12.98,"h":13.01,"l":12.955,"n":365,"o":12.965,"t":"2026-10-19T14:40:00Z","v":25269,"vw":12.980134},{"c":12.995,"h":13.02,"l":12.96,"n":422,"o":12.975,"t":"2026-10-19T14:45:00Z","v":38270,"vw":12.99734},{"c":13.015,"h":13.045,"l":12.995,"n":329,"o":12.995,"t":"2026-10-19T14:50:00Z","v":17783,"vw":13.026947},{"c":13.06,"h":13.06,"l":13.01,"n":338,"o":13.015,"t":"2026-10-19T14:55:00Z","v":16730,"vw":13.031003},{"c":13.035,"h":13.065,"l":13.03,"n":306,"o":13.06,"t":"2026-10-19T15:00:00Z","v":13762,"vw":13.044515},{"c":13.105,"h":13.13,"l":13.035,"n":464,"o":13.035,"t":"2026-10-19T15:05:00Z","v":28329,"vw":13.084559},{"c":13.135,"h":13.135,"l":13.095,"n":394,"o":13.105,"t":"2026-10-19T15:10:00Z","v":23652,"vw":13.121709},{"c":13.175,"h":13.175,"l":13.11,"n":816,"o":13.135,"t":"2026-10-19T15:15:00Z","v":85002,"vw":13.142899},{"c":13.205,"h":13.215,"l":13.175,"n":379,"o":13.175,"t":"2026-10-19T15:20:00Z","v":23343,"vw":13.195826},{"c":13.25,"h":13.25,"l":13.205,"n":351,"o":13.205,"t":"2026-10-19T15:25:00Z","v":19005,"vw":13.219588},{"c":13.245,"h":13.265,"l":13.245,"n":231,"o":13.25,"t":"2026-10-19T15:30:00Z","v":11878,"vw":13.254315},{"c":13.24,"h":13.2561,"l":13.2,"n":352,"o":13.245,"t":"2026-10-19T15:35:00Z","v":18167,"vw":13.231697},{"c":13.25,"h":13.27,"l":13.235,"n":282,"o":13.235,"t":"2026-10-19T15:40:00Z","v":20511,"vw":13.249333},{"c":13.26,"h":13.26,"l":13.245,"n":268,"o":13.255,"t":"2026-10-19T15:45:00Z","v":14128,"vw":13.250938},{"c":13.26,"h":13.275,"l":13.25,"n":267,"o":13.265,"t":"2026-10-19T15:50:00Z","v":16389,"vw":13.260021},{"c":13.295,"h":13.295,"l":13.2507,"n":321,"o":13.26,"t":"2026-10-19T15:55:00Z","v":17557,"vw":13.269546},{"c":13.31,"h":13.33,"l":13.28,"n":367,"o":13.295,"t":"2026-10-19T16:00:00Z","v":26689,"vw":13.304224},{"c":13.28,"h":13.32,"l":13.28,"n":255,"o":13.305,"t":"2026-10-19T16:05:00Z","v":13232,"vw":13.296196},{"c":13.26,"h":13.275,"l":13.2361,"n":350,"o":13.275,"t":"2026-10-19T16:10:00Z","v":19386,"vw":13.257537},{"c":13.255,"h":13.295,"l":13.25,"n":391,"o":13.255,"t":"2026-10-19T16:15:00Z","v":29511,"vw":13.267515},{"c":13.3,"h":13.325,"l":13.255,"n":367,"o":13.255,"t":"2026-10-19T16:20:00Z","v":35965,"vw":13.291372},{"c":13.31,"h":13.31,"l":13.285,"n":274,"o":13.295,"t":"2026-10-19T16:25:00Z","v":14101,"vw":13.294709},{"c":13.335,"h":13.355,"l":13.32,"n":370,"o":13.32,"t":"2026-10-19T16:30:00Z","v":26192,"vw":13.343445},{"c":13.335,"h":13.34,"l":13.325,"n":192,"o":13.335,"t":"2026-10-19T16:35:00Z","v":9997,"vw":13.332616},{"c":13.365,"h":13.37,"l":13.325,"n":287,"o":13.335,"t":"2026-10-19T16:40:00Z","v":24322,"vw":13.351448},{"c":13.405,"h":13.43,"l":13.37,"n":522,"o":13.37,"t":"2026-10-19T16:45:00Z","v":39214,"vw":13.406499},{"c":13.42,"h":13.43,"l":13.375,"n":503,"o":13.405,"t":"2026-10-19T16:50:00Z","v":32925,"vw":13.40405},{"c":13.38,"h":13.43,"l":13.37,"n":320,"o":13.425,"t":"2026-10-19T16:55:00Z","v":17571,"vw":13.399129},{"c":13.355,"h":13.41,"l":13.355,"n":371,"o":13.385,"t":"2026-10-19T17:00:00Z","v":20800,"vw":13.392626},{"c":13.395,"h":13.41,"l":13.355,"n":320,"o":13.355,"t":"2026-10-19T17:05:00Z","v":18977,"vw":13.383144},{"c":13.42,"h":13.42,"l":13.36,"n":480,"o":13.395,"t":"2026-10-19T17:10:00Z","v":42025,"vw":13.378252},{"c":13.43,"h":13.455,"l":13.425,"n":349,"o":13.43,"t":"2026-10-19T17:15:00Z","v":19162,"vw":13.43665},{"c":13.44,"h":13.45,"l":13.43,"n":324,"o":13.435,"t":"2026-10-19T17:20:00Z","v":17349,"vw":13.436996},{"c":13.4299,"h":13.455,"l":13.42,"n":299,"o":13.45,"t":"2026-10-19T17:25:00Z","v":18930,"vw":13.443017},{"c":13.415,"h":13.435,"l":13.4101,"n":293,"o":13.43,"t":"2026-10-19T17:30:00Z","v":17521,"vw":13.424849},{"c":13.42,"h":13.42,"l":13.4,"n":267,"o":13.415,"t":"2026-10-19T17:35:00Z","v":11189,"vw":13.410056},{"c":13.445,"h":13.445,"l":13.415,"n":370,"o":13.42,"t":"2026-10-19T17:40:00Z","v":22614,"vw":13.428557},{"c":13.41,"h":13.44,"l":13.395,"n":359,"o":13.44,"t":"2026-10-19T17:45:00Z","v":31967,"vw":13.416776},{"c":13.41,"h":13.435,"l":13.4001,"n":328,"o":13.415,"t":"2026-10-19T17:50:00Z","v":17238,"vw":13.421943},{"c":13.41,"h":13.42,"l":13.4,"n":294,"o":13.415,"t":"2026-10-19T17:55:00Z","v":14399,"vw":13.40911},{"c":13.455,"h":13.51,"l":13.41,"n":766,"o":13.41,"t":"2026-10-19T18:00:00Z","v":74381,"vw":13.482696},{"c":13.38,"h":13.45,"l":13.37,"n":345,"o":13.45,"t":"2026-10-19T18:05:00Z","v":19155,"vw":13.406128},{"c":13.375,"h":13.405,"l":13.375,"n":283,"o":13.385,"t":"2026-10-19T18:10:00Z","v":29984,"vw":13.385079},{"c":13.385,"h":13.39,"l":13.38,"n":253,"o":13.38,"t":"2026-10-19T18:15:00Z","v":9683,"vw":13.383222},{"c":13.415,"h":13.42,"l":13.38,"n":433,"o":13.39,"t":"2026-10-19T18:20:00Z","v":49272,"vw":13.400725},{"c":13.405,"h":13.4325,"l":13.405,"n":319,"o":13.415,"t":"2026-10-19T18:25:00Z","v":27833,"vw":13.420991},{"c":13.37,"h":13.41,"l":13.37,"n":346,"o":13.41,"t":"2026-10-19T18:30:00Z","v":17920,"vw":13.397675},{"c":13.385,"h":13.39,"l":13.37,"n":298,"o":13.37,"t":"2026-10-19T18:35:00Z","v":13929,"vw":13.377915},{"c":13.4001,"h":13.41,"l":13.385,"n":271,"o":13.39,"t":"2026-10-19T18:40:00Z","v":15594,"vw":13.400373},{"c":13.395,"h":13.42,"l":13.39,"n":385,"o":13.41,"t":"2026-10-19T18:45:00Z","v":36069,"vw":13.402065},{"c":13.3688,"h":13.415,"l":13.365,"n":515,"o":13.395,"t":"2026-10-19T18:50:00Z","v":36650,"vw":13.397846},{"c":13.365,"h":13.385,"l":13.365,"n":348,"o":13.365,"t":"2026-10-19T18:55:00Z","v":19380,"vw":13.373269},{"c":13.3899,"h":13.405,"l":13.365,"n":476,"o":13.365,"t":"2026-10-19T19:00:00Z","v":37787,"vw":13.390372},{"c":13.4,"h":13.4,"l":13.385,"n":300,"o":13.39,"t":"2026-10-19T19:05:00Z","v":15045,"vw":13.391099},{"c":13.39,"h":13.4,"l":13.39,"n":351,"o":13.4,"t":"2026-10-19T19:10:00Z","v":27771,"vw":13.392212},{"c":13.415,"h":13.415,"l":13.375,"n":595,"o":13.395,"t":"2026-10-19T19:15:00Z","v":57779,"vw":13.391822},{"c":13.43,"h":13.43,"l":13.41,"n":431,"o":13.42,"t":"2026-10-19T19:20:00Z","v":32926,"vw":13.418788},{"c":13.51,"h":13.525,"l":13.425,"n":1224,"o":13.425,"t":"2026-10-19T19:25:00Z","v":245112,"vw":13.471425},{"c":13.4311,"h":13.525,"l":13.43,"n":699,"o":13.505,"t":"2026-10-19T19:30:00Z","v":75623,"vw":13.498651},{"c":13.435,"h":13.465,"l":13.395,"n":797,"o":13.43,"t":"2026-10-19T19:35:00Z","v":81277,"vw":13.438395},{"c":13.4401,"h":13.4599,"l":13.41,"n":537,"o":13.43,"t":"2026-10-19T19:40:00Z","v":56988,"vw":13.441873},{"c":13.385,"h":13.44,"l":13.385,"n":961,"o":13.44,"t":"2026-10-19T19:45:00Z","v":98302,"vw":13.41738},{"c":13.37,"h":13.405,"l":13.35,"n":935,"o":13.385,"t":"2026-10-19T19:50:00Z","v":107966,"vw":13.374043},{"c":13.28,"h":13.39,"l":13.26,"n":3190,"o":13.375,"t":"2026-10-19T19:55:00Z","v":429599,"vw":13.324455},{"c":13.28,"h":13.28,"l":13.28,"n":51,"o":13.28,"t":"2026-10-19T20:00:00Z","v":442986,"vw":13.28},{"c":13.535,"h":13.55,"l":13.28,"n":246,"o":13.41,"t":"2026-10-20T13:30:00Z","v":41564,"vw":13.408305},{"c":13.595,"h":13.62,"l":13.46,"n":291,"o":13.535,"t":"2026-10-20T13:35:00Z","v":26466,"vw":13.53871},{"c":13.615,"h":13.7,"l":13.57,"n":414,"o":13.57,"t":"2026-10-20T13:40:00Z","v":38513,"vw":13.642074},{"c":13.72,"h":13.72,"l":13.61,"n":325,"o":13.63,"t":"2026-10-20T13:45:00Z","v":30781,"vw":13.649181},{"c":13.715,"h":13.7999,"l":13.715,"n":473,"o":13.735,"t":"2026-10-20T13:50:00Z","v":39577,"vw":13.744379},{"c":13.795,"h":13.795,"l":13.72,"n":354,"o":13.72,"t":"2026-10-20T13:55:00Z","v":33592,"vw":13.758604},{"c":13.71,"h":13.81,"l":13.71,"n":666,"o":13.79,"t":"2026-10-20T14:00:00Z","v":56833,"vw":13.757404},{"c":13.71,"h":13.72,"l":13.66,"n":471,"o":13.71,"t":"2026-10-20T14:05:00Z","v":31119,"vw":13.691813},{"c":13.675,"h":13.765,"l":13.675,"n":470,"o":13.705,"t":"2026-10-20T14:10:00Z","v":32505,"vw":13.736635},{"c":13.76,"h":13.775,"l":13.65,"n":832,"o":13.67,"t":"2026-10-20T14:15:00Z","v":99581,"vw":13.706418},{"c":13.745,"h":13.775,"l":13.725,"n":379,"o":13.755,"t":"2026-10-20T14:20:00Z","v":21654,"vw":13.751869},{"c":13.77,"h":13.77,"l":13.7301,"n":306,"o":13.75,"t":"2026-10-20T14:25:00Z","v":29369,"vw":13.748212},{"c":13.825,"h":13.83,"l":13.755,"n":388,"o":13.78,"t":"2026-10-20T14:30:00Z","v":25232,"vw":13.788814},{"c":13.685,"h":13.85,"l":13.665,"n":634,"o":13.825,"t":"2026-10-20T14:35:00Z","v":100388,"vw":13.807635},{"c":13.74,"h":13.775,"l":13.69,"n":357,"o":13.69,"t":"2026-10-20T14:40:00Z","v":38665,"vw":13.732918},{"c":13.74,"h":13.765,"l":13.725,"n":201,"o":13.74,"t":"2026-10-20T14:45:00Z","v":16932,"vw":13.745175},{"c":13.785,"h":13.805,"l":13.735,"n":285,"o":13.735,"t":"2026-10-20T14:50:00Z","v":17945,"vw":13.762082},{"c":13.85,"h":13.86,"l":13.79,"n":344,"o":13.79,"t":"2026-10-20T14:55:00Z","v":28333,"vw":13.835391},{"c":13.805,"h":13.865,"l":13.795,"n":325,"o":13.865,"t":"2026-10-20T15:00:00Z","v":27146,"vw":13.825515},{"c":13.84,"h":13.84,"l":13.785,"n":303,"o":13.805,"t":"2026-10-20T15:05:00Z","v":17865,"vw":13.818764},{"c":13.81,"h":13.845,"l":13.79,"n":415,"o":13.84,"t":"2026-10-20T15:10:00Z","v":48222,"vw":13.8064},{"c":13.835,"h":13.855,"l":13.825,"n":282,"o":13.84,"t":"2026-10-20T15:15:00Z","v":15963,"vw":13.840253},{"c":13.805,"h":13.835,"l":13.79,"n":253,"o":13.83,"t":"2026-10-20T15:20:00Z","v":14946,"vw":13.820976},{"c":13.84,"h":13.865,"l":13.82,"n":264,"o":13.82,"t":"2026-10-20T15:25:00Z","v":16815,"vw":13.845751},{"c":13.8,"h":13.835,"l":13.79,"n":218,"o":13.835,"t":"2026-10-20T15:30:00Z","v":15080,"vw":13.814445},{"c":13.845,"h":13.845,"l":13.8,"n":289,"o":13.81,"t":"2026-10-20T15:35:00Z","v":17828,"vw":13.819243},{"c":13.845,"h":13.87,"l":13.84,"n":215,"o":13.85,"t":"2026-10-20T15:40:00Z","v":22218,"vw":13.861387},{"c":13.835,"h":13.84,"l":13.825,"n":132,"o":13.835,"t":"2026-10-20T15:45:00Z","v":8894,"vw":13.832333},{"c":13.83,"h":13.835,"l":13.82,"n":198,"o":13.83,"t":"2026-10-20T15:50:00Z","v":13849,"vw":13.829327},{"c":13.865,"h":13.865,"l":13.815,"n":266,"o":13.825,"t":"2026-10-20T15:55:00Z","v":16669,"vw":13.832115},{"c":13.825,"h":13.865,"l":13.815,"n":202,"o":13.86,"t":"2026-10-20T16:00:00Z","v":15045,"vw":13.836009},{"c":13.865,"h":13.87,"l":13.82,"n":270,"o":13.825,"t":"2026-10-20T16:05:00Z","v":21721,"vw":13.837901},{"c":13.9,"h":13.9,"l":13.868,"n":243,"o":13.868,"t":"2026-10-20T16:10:00Z","v":13766,"vw":13.882544},{"c":13.865,"h":13.895,"l":13.845,"n":206,"o":13.89,"t":"2026-10-20T16:15:00Z","v":15007,"vw":13.873458},{"c":13.84,"h":13.865,"l":13.84,"n":221,"o":13.865,"t":"2026-10-20T16:20:00Z","v":13424,"vw":13.858449},{"c":13.865,"h":13.885,"l":13.845,"n":242,"o":13.85,"t":"2026-10-20T16:25:00Z","v":13243,"vw":13.865185},{"c":13.875,"h":13.89,"l":13.865,"n":214,"o":13.865,"t":"2026-10-20T16:30:00Z","v":12549,"vw":13.878726},{"c":13.89,"h":13.895,"l":13.875,"n":206,"o":13.88,"t":"2026-10-20T16:35:00Z","v":14438,"vw":13.887555},{"c":13.887,"h":13.915,"l":13.885,"n":364,"o":13.89,"t":"2026-10-20T16:40:00Z","v":37070,"vw":13.903613},{"c":13.925,"h":13.925,"l":13.885,"n":216,"o":13.885,"t":"2026-10-20T16:45:00Z","v":18729,"vw":13.893739},{"c":13.885,"h":13.935,"l":13.875,"n":360,"o":13.93,"t":"2026-10-20T16:50:00Z","v":34153,"vw":13.910265},{"c":13.915,"h":13.92,"l":13.89,"n":192,"o":13.89,"t":"2026-10-20T16:55:00Z","v":10976,"vw":13.904449},{"c":13.9102,"h":13.92,"l":13.91,"n":197,"o":13.92,"t":"2026-10-20T17:00:00Z","v":13750,"vw":13.913378},{"c":13.955,"h":13.965,"l":13.92,"n":424,"o":13.92,"t":"2026-10-20T17:05:00Z","v":58883,"vw":13.941807},{"c":13.965,"h":13.97,"l":13.945,"n":281,"o":13.955,"t":"2026-10-20T17:10:00Z","v":48561,"vw":13.96006},{"c":13.965,"h":13.98,"l":13.945,"n":375,"o":13.97,"t":"2026-10-20T17:15:00Z","v":30715,"vw":13.958096},{"c":13.995,"h":13.995,"l":13.965,"n":272,"o":13.97,"t":"2026-10-20T17:20:00Z","v":17405,"vw":13.983065},{"c":14.01,"h":14.01,"l":13.9708,"n":564,"o":13.995,"t":"2026-10-20T17:25:00Z","v":96392,"vw":13.99096},{"c":14.005,"h":14.035,"l":14,"n":310,"o":14.005,"t":"2026-10-20T17:30:00Z","v":29961,"vw":14.0143},{"c":14.015,"h":14.015,"l":13.995,"n":305,"o":14.005,"t":"2026-10-20T17:35:00Z","v":44733,"vw":14.007399},{"c":14.015,"h":14.015,"l":14.01,"n":199,"o":14.0145,"t":"2026-10-20T17:40:00Z","v":11525,"vw":14.013929},{"c":14.005,"h":14.02,"l":14.005,"n":253,"o":14.015,"t":"2026-10-20T17:45:00Z","v":17221,"vw":14.01159},{"c":14.015,"h":14.015,"l":14.0012,"n":213,"o":14.005,"t":"2026-10-20T17:50:00Z","v":11189,"vw":14.008933},{"c":14.015,"h":14.015,"l":14,"n":260,"o":14.015,"t":"2026-10-20T17:55:00Z","v":17940,"vw":14.006387},{"c":14.015,"h":14.0189,"l":13.985,"n":344,"o":14.015,"t":"2026-10-20T18:00:00Z","v":27501,"vw":14.000128},{"c":13.975,"h":14.015,"l":13.96,"n":424,"o":14.015,"t":"2026-10-20T18:05:00Z","v":33901,"vw":13.978543},{"c":13.995,"h":13.995,"l":13.97,"n":217,"o":13.97,"t":"2026-10-20T18:10:00Z","v":14763,"vw":13.980916},{"c":14.005,"h":14.01,"l":14,"n":179,"o":14,"t":"2026-10-20T18:15:00Z","v":10580,"vw":14.004249},{"c":13.98,"h":14.005,"l":13.975,"n":371,"o":14.005,"t":"2026-10-20T18:20:00Z","v":29170,"vw":13.995664},{"c":13.975,"h":13.985,"l":13.97,"n":197,"o":13.97,"t":"2026-10-20T18:25:00Z","v":9989,"vw":13.980975},{"c":13.985,"h":13.99,"l":13.97,"n":282,"o":13.975,"t":"2026-10-20T18:30:00Z","v":22854,"vw":13.977926},{"c":13.97,"h":13.995,"l":13.965,"n":282,"o":13.965,"t":"2026-10-20T18:35:00Z","v":20875,"vw":13.977081},{"c":13.955,"h":13.98,"l":13.925,"n":446,"o":13.975,"t":"2026-10-20T18:40:00Z","v":33325,"vw":13.947749},{"c":13.955,"h":13.975,"l":13.955,"n":181,"o":13.955,"t":"2026-10-20T18:45:00Z","v":14684,"vw":13.968098},{"c":13.96,"h":13.96,"l":13.95,"n":215,"o":13.955,"t":"2026-10-20T18:50:00Z","v":15610,"vw":13.956712},{"c":13.97,"h":13.995,"l":13.95,"n":528,"o":13.96,"t":"2026-10-20T18:55:00Z","v":45970,"vw":13.96632},{"c":13.95,"h":13.98,"l":13.945,"n":418,"o":13.97,"t":"2026-10-20T19:00:00Z","v":46465,"vw":13.961626},{"c":13.94,"h":13.965,"l":13.94,"n":220,"o":13.955,"t":"2026-10-20T19:05:00Z","v":20134,"vw":13.957694},{"c":13.895,"h":13.94,"l":13.89,"n":362,"o":13.94,"t":"2026-10-20T19:10:00Z","v":31867,"vw":13.91173},{"c":13.895,"h":13.905,"l":13.88,"n":379,"o":13.895,"t":"2026-10-20T19:15:00Z","v":34442,"vw":13.893647},{"c":13.87,"h":13.895,"l":13.85,"n":394,"o":13.89,"t":"2026-10-20T19:20:00Z","v":31139,"vw":13.868661},{"c":13.87,"h":13.88,"l":13.865,"n":458,"o":13.865,"t":"2026-10-20T19:25:00Z","v":39566,"vw":13.870436},{"c":13.895,"h":13.895,"l":13.87,"n":526,"o":13.875,"t":"2026-10-20T19:30:00Z","v":43010,"vw":13.882049},{"c":13.915,"h":13.915,"l":13.87,"n":530,"o":13.89,"t":"2026-10-20T19:35:00Z","v":51288,"vw":13.89083},{"c":13.925,"h":13.935,"l":13.89,"n":662,"o":13.915,"t":"2026-10-20T19:40:00Z","v":55089,"vw":13.914289},{"c":13.885,"h":13.93,"l":13.88,"n":687,"o":13.93,"t":"2026-10-20T19:45:00Z","v":86925,"vw":13.905859},{"c":13.885,"h":13.92,"l":13.865,"n":907,"o":13.88,"t":"2026-10-20T19:50:00Z","v":94291,"vw":13.897407},{"c":13.895,"h":13.905,"l":13.85,"n":2764,"o":13.885,"t":"2026-10-20T19:55:00Z","v":340229,"vw":13.875331},{"c":13.89,"h":13.89,"l":13.89,"n":44,"o":13.89,"t":"2026-10-20T20:00:00Z","v":753419,"vw":13.89},{"c":13.98,"h":13.98,"l":13.94,"n":4,"o":13.94,"t":"2026-10-21T08:00:00Z","v":989,"vw":13.953333},{"c":13.88,"h":13.94,"l":13.88,"n":153,"o":13.94,"t":"2026-10-21T13:30:00Z","v":47661,"vw":13.93281},{"c":13.97,"h":13.98,"l":13.87,"n":201,"o":13.87,"t":"2026-10-21T13:35:00Z","v":14668,"vw":13.952456},{"c":14.01,"h":14.06,"l":13.97,"n":343,"o":13.975,"t":"2026-10-21T13:40:00Z","v":25665,"vw":14.01766},{"c":14.05,"h":14.05,"l":13.98,"n":180,"o":14.01,"t":"2026-10-21T13:45:00Z","v":17979,"vw":14.010035},{"c":14.15,"h":14.165,"l":14.04,"n":351,"o":14.04,"t":"2026-10-21T13:50:00Z","v":26630,"vw":14.110827},{"c":14.085,"h":14.185,"l":14.08,"n":580,"o":14.15,"t":"2026-10-21T13:55:00Z","v":68692,"vw":14.131964},{"c":13.99,"h":14.09,"l":13.93,"n":809,"o":14.06,"t":"2026-10-21T14:00:00Z","v":96279,"vw":14.013236},{"c":13.975,"h":13.985,"l":13.93,"n":413,"o":13.985,"t":"2026-10-21T14:05:00Z","v":35315,"vw":13.950981},{"c":14.085,"h":14.085,"l":13.975,"n":407,"o":13.975,"t":"2026-10-21T14:10:00Z","v":35186,"vw":14.038194},{"c":14.055,"h":14.095,"l":14.05,"n":279,"o":14.08,"t":"2026-10-21T14:15:00Z","v":18127,"vw":14.072651},{"c":14.116,"h":14.125,"l":14.045,"n":281,"o":14.055,"t":"2026-10-21T14:20:00Z","v":14957,"vw":14.086171},{"c":14.1,"h":14.1386,"l":14.08,"n":374,"o":14.12,"t":"2026-10-21T14:25:00Z","v":74993,"vw":14.105415},{"c":14.1,"h":14.125,"l":14.085,"n":365,"o":14.085,"t":"2026-10-21T14:30:00Z","v":26745,"vw":14.1023},{"c":14.11,"h":14.115,"l":14.07,"n":236,"o":14.09,"t":"2026-10-21T14:35:00Z","v":13567,"vw":14.089506},{"c":14.145,"h":14.155,"l":14.12,"n":363,"o":14.12,"t":"2026-10-21T14:40:00Z","v":25502,"vw":14.135572},{"c":14.175,"h":14.18,"l":14.145,"n":218,"o":14.145,"t":"2026-10-21T14:45:00Z","v":20788,"vw":14.170948},{"c":14.175,"h":14.215,"l":14.175,"n":646,"o":14.175,"t":"2026-10-21T14:50:00Z","v":94717,"vw":14.193736},{"c":14.275,"h":14.28,"l":14.18,"n":626,"o":14.18,"t":"2026-10-21T14:55:00Z","v":78658,"vw":14.22379},{"c":14.275,"h":14.285,"l":14.25,"n":377,"o":14.275,"t":"2026-10-21T15:00:00Z","v":30810,"vw":14.272443},{"c":14.265,"h":14.275,"l":14.24,"n":310,"o":14.275,"t":"2026-10-21T15:05:00Z","v":25913,"vw":14.25419},{"c":14.255,"h":14.275,"l":14.235,"n":574,"o":14.265,"t":"2026-10-21T15:10:00Z","v":49555,"vw":14.256162},{"c":14.25,"h":14.28,"l":14.23,"n":480,"o":14.255,"t":"2026-10-21T15:15:00Z","v":36530,"vw":14.251427},{"c":14.255,"h":14.265,"l":14.245,"n":275,"o":14.26,"t":"2026-10-21T15:20:00Z","v":15852,"vw":14.256303},{"c":14.3474,"h":14.3474,"l":14.26,"n":396,"o":14.26,"t":"2026-10-21T15:25:00Z","v":34176,"vw":14.30293},{"c":14.325,"h":14.37,"l":14.32,"n":317,"o":14.345,"t":"2026-10-21T15:30:00Z","v":24721,"vw":14.337669},{"c":14.3,"h":14.325,"l":14.295,"n":217,"o":14.32,"t":"2026-10-21T15:35:00Z","v":13396,"vw":14.30827},{"c":14.295,"h":14.305,"l":14.28,"n":263,"o":14.295,"t":"2026-10-21T15:40:00Z","v":13424,"vw":14.295127},{"c":14.325,"h":14.33,"l":14.29,"n":808,"o":14.295,"t":"2026-10-21T15:45:00Z","v":143363,"vw":14.315674},{"c":14.315,"h":14.33,"l":14.315,"n":282,"o":14.325,"t":"2026-10-21T15:50:00Z","v":19108,"vw":14.320122},{"c":14.305,"h":14.325,"l":14.305,"n":216,"o":14.315,"t":"2026-10-21T15:55:00Z","v":14053,"vw":14.31663},{"c":14.3,"h":14.32,"l":14.3,"n":351,"o":14.3,"t":"2026-10-21T16:00:00Z","v":22306,"vw":14.307948},{"c":14.285,"h":14.295,"l":14.285,"n":180,"o":14.295,"t":"2026-10-21T16:05:00Z","v":8320,"vw":14.290761},{"c":14.305,"h":14.31,"l":14.255,"n":274,"o":14.28,"t":"2026-10-21T16:10:00Z","v":14815,"vw":14.275615},{"c":14.325,"h":14.325,"l":14.3,"n":272,"o":14.305,"t":"2026-10-21T16:15:00Z","v":27627,"vw":14.309229},{"c":14.33,"h":14.335,"l":14.325,"n":118,"o":14.33,"t":"2026-10-21T16:20:00Z","v":5635,"vw":14.329852},{"c":14.345,"h":14.355,"l":14.32,"n":354,"o":14.33,"t":"2026-10-21T16:25:00Z","v":44928,"vw":14.346942},{"c":14.325,"h":14.3451,"l":14.3218,"n":187,"o":14.345,"t":"2026-10-21T16:30:00Z","v":12598,"vw":14.338912},{"c":14.365,"h":14.375,"l":14.325,"n":399,"o":14.3288,"t":"2026-10-21T16:35:00Z","v":32013,"vw":14.351763},{"c":14.355,"h":14.38,"l":14.345,"n":412,"o":14.37,"t":"2026-10-21T16:40:00Z","v":51608,"vw":14.360665},{"c":14.375,"h":14.375,"l":14.3501,"n":265,"o":14.36,"t":"2026-10-21T16:45:00Z","v":19288,"vw":14.362152},{"c":14.375,"h":14.4,"l":14.37,"n":319,"o":14.37,"t":"2026-10-21T16:50:00Z","v":19086,"vw":14.386284},{"c":14.365,"h":14.39,"l":14.365,"n":410,"o":14.37,"t":"2026-10-21T16:55:00Z","v":29461,"vw":14.376522},{"c":14.345,"h":14.395,"l":14.345,"n":604,"o":14.365,"t":"2026-10-21T17:00:00Z","v":91514,"vw":14.363311},{"c":14.365,"h":14.37,"l":14.35,"n":238,"o":14.35,"t":"2026-10-21T17:05:00Z","v":21487,"vw":14.363242},{"c":14.33,"h":14.365,"l":14.315,"n":388,"o":14.365,"t":"2026-10-21T17:10:00Z","v":27400,"vw":14.335894},{"c":14.315,"h":14.35,"l":14.315,"n":339,"o":14.34,"t":"2026-10-21T17:15:00Z","v":26615,"vw":14.333059},{"c":14.315,"h":14.325,"l":14.305,"n":353,"o":14.315,"t":"2026-10-21T17:20:00Z","v":23345,"vw":14.318029},{"c":14.3195,"h":14.3299,"l":14.315,"n":351,"o":14.315,"t":"2026-10-21T17:25:00Z","v":19317,"vw":14.321392},{"c":14.34,"h":14.34,"l":14.31,"n":345,"o":14.32,"t":"2026-10-21T17:30:00Z","v":27331,"vw":14.327487},{"c":14.305,"h":14.355,"l":14.3,"n":424,"o":14.35,"t":"2026-10-21T17:35:00Z","v":30071,"vw":14.327507},{"c":14.345,"h":14.35,"l":14.31,"n":332,"o":14.31,"t":"2026-10-21T17:40:00Z","v":22085,"vw":14.326678},{"c":14.365,"h":14.37,"l":14.34,"n":323,"o":14.345,"t":"2026-10-21T17:45:00Z","v":32680,"vw":14.352475},{"c":14.405,"h":14.405,"l":14.365,"n":439,"o":14.37,"t":"2026-10-21T17:50:00Z","v":30364,"vw":14.384953},{"c":14.395,"h":14.445,"l":14.395,"n":661,"o":14.41,"t":"2026-10-21T17:55:00Z","v":90833,"vw":14.425085},{"c":14.385,"h":14.3988,"l":14.375,"n":274,"o":14.3988,"t":"2026-10-21T18:00:00Z","v":16361,"vw":14.387195},{"c":14.375,"h":14.385,"l":14.365,"n":286,"o":14.385,"t":"2026-10-21T18:05:00Z","v":24544,"vw":14.374482},{"c":14.39,"h":14.395,"l":14.38,"n":324,"o":14.38,"t":"2026-10-21T18:10:00Z","v":24545,"vw":14.387539},{"c":14.345,"h":14.395,"l":14.3401,"n":401,"o":14.39,"t":"2026-10-21T18:15:00Z","v":29766,"vw":14.370838},{"c":14.345,"h":14.355,"l":14.34,"n":255,"o":14.345,"t":"2026-10-21T18:20:00Z","v":17131,"vw":14.345599},{"c":14.345,"h":14.35,"l":14.335,"n":284,"o":14.345,"t":"2026-10-21T18:25:00Z","v":16976,"vw":14.343437},{"c":14.365,"h":14.375,"l":14.345,"n":505,"o":14.35,"t":"2026-10-21T18:30:00Z","v":56340,"vw":14.362141},{"c":14.305,"h":14.365,"l":14.305,"n":309,"o":14.36,"t":"2026-10-21T18:35:00Z","v":22793,"vw":14.327878},{"c":14.315,"h":14.32,"l":14.3001,"n":392,"o":14.31,"t":"2026-10-21T18:40:00Z","v":33448,"vw":14.309674},{"c":14.335,"h":14.35,"l":14.3,"n":632,"o":14.315,"t":"2026-10-21T18:45:00Z","v":82083,"vw":14.313271},{"c":14.355,"h":14.355,"l":14.325,"n":304,"o":14.335,"t":"2026-10-21T18:50:00Z","v":16763,"vw":14.337453},{"c":14.295,"h":14.36,"l":14.29,"n":451,"o":14.355,"t":"2026-10-21T18:55:00Z","v":33765,"vw":14.324228},{"c":14.245,"h":14.295,"l":14.24,"n":444,"o":14.295,"t":"2026-10-21T19:00:00Z","v":29547,"vw":14.262017},{"c":14.24,"h":14.245,"l":14.19,"n":539,"o":14.245,"t":"2026-10-21T19:05:00Z","v":40212,"vw":14.226148},{"c":14.21,"h":14.235,"l":14.2,"n":474,"o":14.235,"t":"2026-10-21T19:10:00Z","v":29503,"vw":14.216759},{"c":14.285,"h":14.295,"l":14.215,"n":526,"o":14.215,"t":"2026-10-21T19:15:00Z","v":36044,"vw":14.26246},{"c":14.35,"h":14.35,"l":14.28,"n":611,"o":14.28,"t":"2026-10-21T19:20:00Z","v":46144,"vw":14.320103},{"c":14.365,"h":14.37,"l":14.3401,"n":676,"o":14.35,"t":"2026-10-21T19:25:00Z","v":64678,"vw":14.355599},{"c":14.4,"h":14.43,"l":14.35,"n":812,"o":14.365,"t":"2026-10-21T19:30:00Z","v":94329,"vw":14.404107},{"c":14.415,"h":14.445,"l":14.405,"n":690,"o":14.405,"t":"2026-10-21T19:35:00Z","v":71288,"vw":14.425003},{"c":14.425,"h":14.43,"l":14.4,"n":728,"o":14.415,"t":"2026-10-21T19:40:00Z","v":66640,"vw":14.414252},{"c":14.425,"h":14.455,"l":14.415,"n":1122,"o":14.425,"t":"2026-10-21T19:45:00Z","v":175442,"vw":14.437468},{"c":14.445,"h":14.45,"l":14.4,"n":1423,"o":14.43,"t":"2026-10-21T19:50:00Z","v":142332,"vw":14.427996},{"c":14.365,"h":14.46,"l":14.34,"n":3774,"o":14.445,"t":"2026-10-21T19:55:00Z","v":433457,"vw":14.395368},{"c":14.35,"h":14.35,"l":14.35,"n":32,"o":14.35,"t":"2026-10-21T20:00:00Z","v":483485,"vw":14.35},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-21T20:05:00Z","v":838,"vw":14.08},{"c":14.35,"h":14.35,"l":14.33,"n":5,"o":14.33,"t":"2026-10-21T20:10:00Z","v":633,"vw":14.338254},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T20:20:00Z","v":166,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-21T21:00:00Z","v":200,"vw":14.36},{"c":14.2999,"h":14.3,"l":14.2999,"n":2,"o":14.3,"t":"2026-10-21T22:40:00Z","v":400,"vw":14.29995},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-21T23:55:00Z","v":600,"vw":14.22},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-22T09:25:00Z","v":100,"vw":14.26},{"c":14.17,"h":14.17,"l":14.16,"n":34,"o":14.17,"t":"2026-10-22T11:35:00Z","v":2467,"vw":14.165313},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-22T11:50:00Z","v":300,"vw":14.24},{"c":14.26,"h":14.26,"l":14.25,"n":12,"o":14.25,"t":"2026-10-22T12:00:00Z","v":1284,"vw":14.255106},{"c":14.27,"h":14.27,"l":14.26,"n":4,"o":14.26,"t":"2026-10-22T12:10:00Z","v":700,"vw":14.268571},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-22T12:15:00Z","v":100,"vw":14.26},{"c":14.27,"h":14.27,"l":14.26,"n":4,"o":14.26,"t":"2026-10-22T12:40:00Z","v":1903,"vw":14.266322},{"c":14.138,"h":14.138,"l":14.138,"n":2,"o":14.138,"t":"2026-10-22T13:05:00Z","v":1200,"vw":14.138},{"c":14.49,"h":14.5,"l":14.285,"n":158,"o":14.35,"t":"2026-10-22T13:30:00Z","v":34128,"vw":14.35926},{"c":14.3501,"h":14.4524,"l":14.3059,"n":172,"o":14.4524,"t":"2026-10-22T13:35:00Z","v":16992,"vw":14.371405},{"c":14.41,"h":14.45,"l":14.36,"n":111,"o":14.4,"t":"2026-10-22T13:40:00Z","v":10216,"vw":14.406465},{"c":14.425,"h":14.45,"l":14.3701,"n":173,"o":14.4,"t":"2026-10-22T13:45:00Z","v":12251,"vw":14.408623},{"c":14.36,"h":14.43,"l":14.3201,"n":139,"o":14.42,"t":"2026-10-22T13:50:00Z","v":11398,"vw":14.388516},{"c":14.4055,"h":14.42,"l":14.355,"n":128,"o":14.37,"t":"2026-10-22T13:55:00Z","v":11785,"vw":14.367979},{"c":14.365,"h":14.39,"l":14.345,"n":359,"o":14.39,"t":"2026-10-22T14:00:00Z","v":24752,"vw":14.368826},{"c":14.305,"h":14.38,"l":14.3,"n":311,"o":14.36,"t":"2026-10-22T14:05:00Z","v":19752,"vw":14.351132},{"c":14.315,"h":14.345,"l":14.315,"n":334,"o":14.325,"t":"2026-10-22T14:10:00Z","v":18211,"vw":14.333423},{"c":14.42,"h":14.425,"l":14.275,"n":342,"o":14.315,"t":"2026-10-22T14:15:00Z","v":20932,"vw":14.355963},{"c":14.41,"h":14.425,"l":14.365,"n":413,"o":14.41,"t":"2026-10-22T14:20:00Z","v":27266,"vw":14.405017},{"c":14.375,"h":14.425,"l":14.375,"n":419,"o":14.41,"t":"2026-10-22T14:25:00Z","v":34271,"vw":14.400312},{"c":14.34,"h":14.4,"l":14.34,"n":367,"o":14.38,"t":"2026-10-22T14:30:00Z","v":18228,"vw":14.374724},{"c":14.35,"h":14.36,"l":14.295,"n":308,"o":14.335,"t":"2026-10-22T14:35:00Z","v":15388,"vw":14.325145},{"c":14.425,"h":14.46,"l":14.355,"n":519,"o":14.355,"t":"2026-10-22T14:40:00Z","v":37454,"vw":14.414096},{"c":14.465,"h":14.485,"l":14.43,"n":403,"o":14.43,"t":"2026-10-22T14:45:00Z","v":31449,"vw":14.460253},{"c":14.55,"h":14.555,"l":14.47,"n":521,"o":14.47,"t":"2026-10-22T14:50:00Z","v":45768,"vw":14.514415},{"c":14.565,"h":14.57,"l":14.5,"n":296,"o":14.56,"t":"2026-10-22T14:55:00Z","v":23136,"vw":14.540846},{"c":14.595,"h":14.595,"l":14.545,"n":515,"o":14.57,"t":"2026-10-22T15:00:00Z","v":45291,"vw":14.572803},{"c":14.585,"h":14.595,"l":14.555,"n":367,"o":14.59,"t":"2026-10-22T15:05:00Z","v":31212,"vw":14.578139},{"c":14.59,"h":14.625,"l":14.585,"n":340,"o":14.59,"t":"2026-10-22T15:10:00Z","v":22683,"vw":14.599961},{"c":14.66,"h":14.665,"l":14.575,"n":386,"o":14.595,"t":"2026-10-22T15:15:00Z","v":49397,"vw":14.617985},{"c":14.755,"h":14.78,"l":14.67,"n":826,"o":14.67,"t":"2026-10-22T15:20:00Z","v":88774,"vw":14.741613},{"c":14.785,"h":14.79,"l":14.745,"n":444,"o":14.76,"t":"2026-10-22T15:25:00Z","v":32383,"vw":14.768482},{"c":14.795,"h":14.7999,"l":14.76,"n":575,"o":14.79,"t":"2026-10-22T15:30:00Z","v":50242,"vw":14.783167},{"c":14.822,"h":14.84,"l":14.79,"n":444,"o":14.8,"t":"2026-10-22T15:35:00Z","v":35670,"vw":14.812623},{"c":14.795,"h":14.835,"l":14.78,"n":636,"o":14.82,"t":"2026-10-22T15:40:00Z","v":129609,"vw":14.812271},{"c":14.85,"h":14.87,"l":14.795,"n":329,"o":14.795,"t":"2026-10-22T15:45:00Z","v":21904,"vw":14.849792},{"c":14.79,"h":14.87,"l":14.785,"n":453,"o":14.855,"t":"2026-10-22T15:50:00Z","v":25612,"vw":14.82958},{"c":14.855,"h":14.87,"l":14.795,"n":333,"o":14.795,"t":"2026-10-22T15:55:00Z","v":19653,"vw":14.848377},{"c":14.8312,"h":14.855,"l":14.815,"n":459,"o":14.855,"t":"2026-10-22T16:00:00Z","v":55117,"vw":14.833731},{"c":14.905,"h":14.915,"l":14.825,"n":349,"o":14.84,"t":"2026-10-22T16:05:00Z","v":59891,"vw":14.889064},{"c":14.87,"h":14.9,"l":14.87,"n":325,"o":14.9,"t":"2026-10-22T16:10:00Z","v":31277,"vw":14.887734},{"c":14.915,"h":14.929,"l":14.87,"n":510,"o":14.875,"t":"2026-10-22T16:15:00Z","v":68415,"vw":14.908597},{"c":14.992,"h":14.995,"l":14.91,"n":626,"o":14.915,"t":"2026-10-22T16:20:00Z","v":84261,"vw":14.976699},{"c":15.0945,"h":15.095,"l":14.99,"n":697,"o":15,"t":"2026-10-22T16:25:00Z","v":111460,"vw":15.039951},{"c":15.1499,"h":15.18,"l":15.085,"n":1106,"o":15.095,"t":"2026-10-22T16:30:00Z","v":148138,"vw":15.147341},{"c":15,"h":15.145,"l":14.975,"n":682,"o":15.145,"t":"2026-10-22T16:35:00Z","v":63372,"vw":15.057632},{"c":14.9812,"h":15.005,"l":14.9601,"n":366,"o":14.995,"t":"2026-10-22T16:40:00Z","v":24794,"vw":14.982241},{"c":14.915,"h":14.985,"l":14.885,"n":408,"o":14.985,"t":"2026-10-22T16:45:00Z","v":26862,"vw":14.927612},{"c":15.045,"h":15.06,"l":14.905,"n":601,"o":14.92,"t":"2026-10-22T16:50:00Z","v":59357,"vw":15.005125},{"c":15.065,"h":15.08,"l":15.04,"n":426,"o":15.05,"t":"2026-10-22T16:55:00Z","v":57389,"vw":15.06108},{"c":15.025,"h":15.085,"l":15.02,"n":502,"o":15.06,"t":"2026-10-22T17:00:00Z","v":66268,"vw":15.046728},{"c":15.055,"h":15.065,"l":15.025,"n":325,"o":15.025,"t":"2026-10-22T17:05:00Z","v":29911,"vw":15.04733},{"c":15.065,"h":15.0695,"l":15.035,"n":408,"o":15.055,"t":"2026-10-22T17:10:00Z","v":41114,"vw":15.051252},{"c":15.055,"h":15.085,"l":15.045,"n":360,"o":15.07,"t":"2026-10-22T17:15:00Z","v":20192,"vw":15.06102},{"c":15.125,"h":15.135,"l":15.055,"n":491,"o":15.06,"t":"2026-10-22T17:20:00Z","v":62565,"vw":15.111418},{"c":15.095,"h":15.125,"l":15.065,"n":302,"o":15.125,"t":"2026-10-22T17:25:00Z","v":13556,"vw":15.089384},{"c":15.13,"h":15.135,"l":15.08,"n":351,"o":15.1,"t":"2026-10-22T17:30:00Z","v":22805,"vw":15.112479},{"c":15.125,"h":15.145,"l":15.105,"n":327,"o":15.14,"t":"2026-10-22T17:35:00Z","v":18913,"vw":15.125476},{"c":15.155,"h":15.16,"l":15.1213,"n":260,"o":15.13,"t":"2026-10-22T17:40:00Z","v":13418,"vw":15.136588},{"c":15.15,"h":15.18,"l":15.14,"n":345,"o":15.155,"t":"2026-10-22T17:45:00Z","v":23191,"vw":15.163719},{"c":15.165,"h":15.17,"l":15.145,"n":276,"o":15.155,"t":"2026-10-22T17:50:00Z","v":17534,"vw":15.152726},{"c":15.155,"h":15.185,"l":15.155,"n":274,"o":15.17,"t":"2026-10-22T17:55:00Z","v":12366,"vw":15.173153},{"c":15.13,"h":15.155,"l":15.09,"n":567,"o":15.155,"t":"2026-10-22T18:00:00Z","v":76344,"vw":15.110047},{"c":15.17,"h":15.17,"l":15.115,"n":276,"o":15.13,"t":"2026-10-22T18:05:00Z","v":20482,"vw":15.138266},{"c":15.175,"h":15.195,"l":15.1647,"n":281,"o":15.17,"t":"2026-10-22T18:10:00Z","v":20971,"vw":15.177308},{"c":15.2,"h":15.205,"l":15.17,"n":243,"o":15.175,"t":"2026-10-22T18:15:00Z","v":17065,"vw":15.186547},{"c":15.17,"h":15.215,"l":15.1612,"n":316,"o":15.205,"t":"2026-10-22T18:20:00Z","v":17238,"vw":15.193817},{"c":15.175,"h":15.2,"l":15.165,"n":352,"o":15.18,"t":"2026-10-22T18:25:00Z","v":25019,"vw":15.183224},{"c":15.11,"h":15.175,"l":15.105,"n":360,"o":15.175,"t":"2026-10-22T18:30:00Z","v":32176,"vw":15.147438},{"c":15.065,"h":15.12,"l":15.06,"n":366,"o":15.105,"t":"2026-10-22T18:35:00Z","v":25955,"vw":15.095115},{"c":15.115,"h":15.1251,"l":15.065,"n":370,"o":15.065,"t":"2026-10-22T18:40:00Z","v":28741,"vw":15.112354},{"c":15.175,"h":15.175,"l":15.12,"n":439,"o":15.12,"t":"2026-10-22T18:45:00Z","v":65933,"vw":15.149701},{"c":15.075,"h":15.195,"l":15.055,"n":713,"o":15.175,"t":"2026-10-22T18:50:00Z","v":92340,"vw":15.135208},{"c":15.05,"h":15.0975,"l":14.97,"n":765,"o":15.0701,"t":"2026-10-22T18:55:00Z","v":79699,"vw":15.038443},{"c":15.135,"h":15.135,"l":15.055,"n":483,"o":15.055,"t":"2026-10-22T19:00:00Z","v":44514,"vw":15.091158},{"c":15.17,"h":15.175,"l":15.135,"n":384,"o":15.135,"t":"2026-10-22T19:05:00Z","v":31194,"vw":15.163054},{"c":15.18,"h":15.2099,"l":15.165,"n":622,"o":15.165,"t":"2026-10-22T19:10:00Z","v":48479,"vw":15.189271},{"c":15.19,"h":15.195,"l":15.16,"n":382,"o":15.185,"t":"2026-10-22T19:15:00Z","v":28125,"vw":15.18035},{"c":15.205,"h":15.215,"l":15.185,"n":548,"o":15.19,"t":"2026-10-22T19:20:00Z","v":34315,"vw":15.201887},{"c":15.185,"h":15.23,"l":15.175,"n":590,"o":15.205,"t":"2026-10-22T19:25:00Z","v":37324,"vw":15.203537},{"c":15.14,"h":15.205,"l":15.14,"n":695,"o":15.185,"t":"2026-10-22T19:30:00Z","v":59467,"vw":15.169453},{"c":15.065,"h":15.145,"l":15.065,"n":627,"o":15.135,"t":"2026-10-22T19:35:00Z","v":46267,"vw":15.101972},{"c":15.075,"h":15.095,"l":15.06,"n":647,"o":15.07,"t":"2026-10-22T19:40:00Z","v":54578,"vw":15.076669},{"c":15.09,"h":15.0975,"l":15.07,"n":763,"o":15.075,"t":"2026-10-22T19:45:00Z","v":54532,"vw":15.082594},{"c":15.185,"h":15.19,"l":15.0925,"n":1269,"o":15.1,"t":"2026-10-22T19:50:00Z","v":109710,"vw":15.144375},{"c":15.195,"h":15.21,"l":15.14,"n":3284,"o":15.185,"t":"2026-10-22T19:55:00Z","v":379386,"vw":15.172582},{"c":15.2,"h":15.2,"l":15.2,"n":51,"o":15.2,"t":"2026-10-22T20:00:00Z","v":829564,"vw":15.2},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-22T20:10:00Z","v":100,"vw":15.17},{"c":14.7383,"h":14.7383,"l":14.7383,"n":1,"o":14.7383,"t":"2026-10-22T20:45:00Z","v":1000,"vw":14.7383},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-22T20:50:00Z","v":291,"vw":14.77},{"c":15.12,"h":15.12,"l":15.11,"n":3,"o":15.11,"t":"2026-10-22T20:55:00Z","v":500,"vw":15.115},{"c":14.95,"h":15,"l":14.95,"n":23,"o":15,"t":"2026-10-22T22:20:00Z","v":2514,"vw":14.974601},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T22:40:00Z","v":100,"vw":14.76},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T23:10:00Z","v":500,"vw":15},{"c":15.04,"h":15.09,"l":15.03,"n":12,"o":15.03,"t":"2026-10-23T08:00:00Z","v":2557,"vw":15.04893},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-23T09:10:00Z","v":270,"vw":15.23},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-23T10:45:00Z","v":270,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-23T10:55:00Z","v":112,"vw":15.06},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-23T11:00:00Z","v":503,"vw":15.17},{"c":15.15,"h":15.15,"l":15.15,"n":5,"o":15.15,"t":"2026-10-23T11:20:00Z","v":500,"vw":15.15},{"c":15.04,"h":15.17,"l":15.04,"n":3,"o":15.17,"t":"2026-10-23T12:00:00Z","v":20223,"vw":15.041287},{"c":15.04,"h":15.04,"l":15.04,"n":5,"o":15.04,"t":"2026-10-23T12:40:00Z","v":629,"vw":15.04},{"c":15.09,"h":15.09,"l":15.09,"n":5,"o":15.09,"t":"2026-10-23T12:45:00Z","v":500,"vw":15.09},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-23T13:20:00Z","v":210,"vw":15},{"c":14.925,"h":14.95,"l":14.63,"n":272,"o":14.94,"t":"2026-10-23T13:30:00Z","v":36990,"vw":14.889705},{"c":15.1747,"h":15.18,"l":14.925,"n":339,"o":14.925,"t":"2026-10-23T13:35:00Z","v":32464,"vw":15.077442},{"c":14.975,"h":15.14,"l":14.9601,"n":298,"o":15.14,"t":"2026-10-23T13:40:00Z","v":33400,"vw":15.052594},{"c":14.88,"h":15.01,"l":14.88,"n":519,"o":15,"t":"2026-10-23T13:45:00Z","v":36387,"vw":14.952683},{"c":14.985,"h":14.985,"l":14.89,"n":295,"o":14.89,"t":"2026-10-23T13:50:00Z","v":22254,"vw":14.947116},{"c":15.035,"h":15.06,"l":15,"n":319,"o":15.01,"t":"2026-10-23T13:55:00Z","v":23156,"vw":15.034192},{"c":14.875,"h":15.03,"l":14.87,"n":373,"o":15.02,"t":"2026-10-23T14:00:00Z","v":25084,"vw":14.946757},{"c":14.835,"h":14.895,"l":14.82,"n":541,"o":14.885,"t":"2026-10-23T14:05:00Z","v":39299,"vw":14.849102},{"c":14.785,"h":14.855,"l":14.785,"n":187,"o":14.84,"t":"2026-10-23T14:10:00Z","v":15781,"vw":14.80584}],"history":[{"c":24.41,"h":25.17,"l":24.22,"n":14250,"o":25,"t":"2024-10-21T04:00:00Z","v":1254568,"vw":24.496485},{"c":24.33,"h":24.61,"l":24.11,"n":14147,"o":24.35,"t":"2024-10-22T04:00:00Z","v":1509460,"vw":24.306295},{"c":24.01,"h":24.42,"l":23.955,"n":15738,"o":24.19,"t":"2024-10-23T04:00:00Z","v":1478876,"vw":24.071575},{"c":24.08,"h":24.29,"l":23.98,"n":12306,"o":24.12,"t":"2024-10-24T04:00:00Z","v":796262,"vw":24.105014},{"c":24.07,"h":24.455,"l":24.035,"n":15123,"o":24.23,"t":"2024-10-25T04:00:00Z","v":1229183,"vw":24.15658},{"c":23.77,"h":24.28,"l":23.63,"n":14542,"o":24.2,"t":"2024-10-28T04:00:00Z","v":1609490,"vw":23.889934},{"c":24.26,"h":24.29,"l":23.78,"n":14886,"o":23.91,"t":"2024-10-29T04:00:00Z","v":1153917,"vw":24.149328},{"c":23.74,"h":24.32,"l":23.68,"n":16039,"o":24.12,"t":"2024-10-30T04:00:00Z","v":1035898,"vw":23.878376},{"c":22.89,"h":23.7025,"l":22.87,"n":19199,"o":23.51,"t":"2024-10-31T04:00:00Z","v":1769349,"vw":23.077782},{"c":22.97,"h":23.1975,"l":22.91,"n":16349,"o":23.1,"t":"2024-11-01T04:00:00Z","v":1339366,"vw":22.99464},{"c":23,"h":23.27,"l":22.68,"n":21666,"o":22.83,"t":"2024-11-04T05:00:00Z","v":1970316,"vw":23.014511},{"c":22.99,"h":23.13,"l":22.83,"n":23962,"o":22.9,"t":"2024-11-05T05:00:00Z","v":2612394,"vw":22.972491},{"c":24.13,"h":24.59,"l":23.2,"n":30591,"o":23.5,"t":"2024-11-06T05:00:00Z","v":4055621,"vw":23.859646},{"c":27.55,"h":27.89,"l":25.53,"n":43913,"o":25.81,"t":"2024-11-07T05:00:00Z","v":4832701,"vw":27.388112},{"c":27.71,"h":28.43,"l":27.25,"n":28052,"o":27.29,"t":"2024-11-08T05:00:00Z","v":3194453,"vw":27.922465},{"c":28.08,"h":28.39,"l":27.52,"n":21343,"o":28.05,"t":"2024-11-11T05:00:00Z","v":1825829,"vw":28.071222},{"c":28.15,"h":28.8,"l":27.95,"n":25012,"o":28.09,"t":"2024-11-12T05:00:00Z","v":2382899,"vw":28.244724},{"c":28.7,"h":28.86,"l":27.91,"n":21956,"o":28.19,"t":"2024-11-13T05:00:00Z","v":2153703,"vw":28.63542},{"c":28.26,"h":28.93,"l":28.21,"n":17096,"o":28.75,"t":"2024-11-14T05:00:00Z","v":1523113,"vw":28.403534},{"c":27.92,"h":28.12,"l":27.3394,"n":18987,"o":28.12,"t":"2024-11-15T05:00:00Z","v":3954901,"vw":27.783529},{"c":28.06,"h":28.61,"l":27.9598,"n":23811,"o":27.99,"t":"2024-11-18T05:00:00Z","v":3015445,"vw":28.29875},{"c":28.04,"h":28.5,"l":27.72,"n":20535,"o":27.79,"t":"2024-11-19T05:00:00Z","v":2308615,"vw":28.069191},{"c":28.53,"h":28.685,"l":27.78,"n":27591,"o":28.12,"t":"2024-11-20T05:00:00Z","v":2525809,"vw":28.426381},{"c":32.49,"h":33.26,"l":29.26,"n":62124,"o":29.38,"t":"2024-11-21T05:00:00Z","v":6817901,"vw":32.046046},{"c":33.05,"h":33.62,"l":32.49,"n":42571,"o":32.83,"t":"2024-11-22T05:00:00Z","v":5066777,"vw":33.106364},{"c":33.9,"h":34.33,"l":33.11,"n":33300,"o":33.48,"t":"2024-11-25T05:00:00Z","v":3725920,"vw":33.929388},{"c":34.31,"h":34.37,"l":33.51,"n":30004,"o":33.9,"t":"2024-11-26T05:00:00Z","v":2826544,"vw":34.129133},{"c":34.82,"h":34.95,"l":34.08,"n":26640,"o":34.13,"t":"2024-11-27T05:00:00Z","v":2343051,"vw":34.637362},{"c":34.71,"h":35.23,"l":34.55,"n":10157,"o":35,"t":"2024-11-29T05:00:00Z","v":905291,"vw":34.802697},{"c":34.06,"h":34.87,"l":33.82,"n":32214,"o":34.53,"t":"2024-12-02T05:00:00Z","v":2909842,"vw":34.127636},{"c":34.78,"h":35,"l":33.81,"n":24119,"o":34,"t":"2024-12-03T05:00:00Z","v":2181299,"vw":34.620343},{"c":34.81,"h":35.18,"l":34.6,"n":18918,"o":34.99,"t":"2024-12-04T05:00:00Z","v":1720178,"vw":34.840699},{"c":34.67,"h":35.18,"l":34.61,"n":18564,"o":34.77,"t":"2024-12-05T05:00:00Z","v":1577105,"vw":34.823655},{"c":34.51,"h":35.1,"l":34.415,"n":15476,"o":34.98,"t":"2024-12-06T05:00:00Z","v":1275258,"vw":34.601604},{"c":34.4,"h":34.895,"l":34.14,"n":15591,"o":34.59,"t":"2024-12-09T05:00:00Z","v":1495969,"vw":34.503165},{"c":35.12,"h":35.33,"l":34.22,"n":23608,"o":34.3,"t":"2024-12-10T05:00:00Z","v":1968029,"vw":35.056974},{"c":35.79,"h":35.965,"l":35.1,"n":22893,"o":35.15,"t":"2024-12-11T05:00:00Z","v":2476475,"vw":35.640691},{"c":35.77,"h":36.43,"l":35.5,"n":23395,"o":35.56,"t":"2024-12-12T05:00:00Z","v":1797472,"vw":36.01788},{"c":35.31,"h":35.93,"l":35.21,"n":16816,"o":35.81,"t":"2024-12-13T05:00:00Z","v":1286840,"vw":35.392044},{"c":35.67,"h":35.93,"l":35.37,"n":15204,"o":35.37,"t":"2024-12-16T05:00:00Z","v":1324999,"vw":35.689915},{"c":35.39,"h":35.94,"l":35.14,"n":21423,"o":35.51,"t":"2024-12-17T05:00:00Z","v":1676423,"vw":35.491405},{"c":34.1,"h":35.67,"l":33.91,"n":26954,"o":35.32,"t":"2024-12-18T05:00:00Z","v":2398020,"vw":34.612694},{"c":34.18,"h":34.9,"l":34,"n":18249,"o":34.66,"t":"2024-12-19T05:00:00Z","v":1565465,"vw":34.246203},{"c":34.51,"h":34.85,"l":33.51,"n":17245,"o":33.75,"t":"2024-12-20T05:00:00Z","v":4356646,"vw":34.464417},{"c":34.41,"h":34.65,"l":34.2,"n":10460,"o":34.32,"t":"2024-12-23T05:00:00Z","v":890888,"vw":34.40598},{"c":34.99,"h":35.07,"l":34.504,"n":7927,"o":34.58,"t":"2024-12-24T05:00:00Z","v":566136,"vw":34.931373},{"c":35.43,"h":35.49,"l":34.84,"n":11287,"o":34.86,"t":"2024-12-26T05:00:00Z","v":708808,"vw":35.309013},{"c":34.83,"h":35.57,"l":34.59,"n":11537,"o":35.2,"t":"2024-12-27T05:00:00Z","v":737491,"vw":34.866231},{"c":34.53,"h":34.835,"l":34.08,"n":12832,"o":34.3,"t":"2024-12-30T05:00:00Z","v":2360658,"vw":34.539141},{"c":34.6,"h":34.98,"l":34.46,"n":14570,"o":34.64,"t":"2024-12-31T05:00:00Z","v":2250579,"vw":34.637374},{"c":35.52,"h":35.74,"l":33.86,"n":42832,"o":34.73,"t":"2025-01-02T05:00:00Z","v":3459334,"vw":35.101357},{"c":37.24,"h":37.7,"l":35.9,"n":48297,"o":37.24,"t":"2025-01-03T05:00:00Z","v":3970954,"vw":37.085817},{"c":38.73,"h":39.47,"l":37.62,"n":45784,"o":38.55,"t":"2025-01-06T05:00:00Z","v":4324006,"vw":38.84331},{"c":37.85,"h":39.33,"l":37.2,"n":36194,"o":39,"t":"2025-01-07T05:00:00Z","v":3204931,"vw":37.953139},{"c":37.72,"h":38.12,"l":37.27,"n":27312,"o":37.54,"t":"2025-01-08T05:00:00Z","v":2424169,"vw":37.781333},{"c":36.74,"h":37.41,"l":36.35,"n":25512,"o":37,"t":"2025-01-10T05:00:00Z","v":1982852,"vw":36.79128},{"c":36.73,"h":36.9,"l":36.01,"n":19672,"o":36.23,"t":"2025-01-13T05:00:00Z","v":1456714,"vw":36.606395},{"c":37.52,"h":37.86,"l":37,"n":20180,"o":37.12,"t":"2025-01-14T05:00:00Z","v":2202376,"vw":37.433376},{"c":38.29,"h":38.5,"l":37.67,"n":20725,"o":38.28,"t":"2025-01-15T05:00:00Z","v":1753035,"vw":38.120506},{"c":38.34,"h":39.0183,"l":38.22,"n":23398,"o":38.53,"t":"2025-01-16T05:00:00Z","v":2982674,"vw":38.504863},{"c":38.26,"h":38.81,"l":38.05,"n":16682,"o":38.7,"t":"2025-01-17T05:00:00Z","v":1299056,"vw":38.282778},{"c":39.13,"h":39.22,"l":38.445,"n":20695,"o":38.51,"t":"2025-01-21T05:00:00Z","v":2239124,"vw":39.01399},{"c":38.92,"h":39.54,"l":38.61,"n":19538,"o":39.3,"t":"2025-01-22T05:00:00Z","v":1365157,"vw":38.912318},{"c":39.27,"h":39.31,"l":38.03,"n":18760,"o":38.53,"t":"2025-01-23T05:00:00Z","v":1586606,"vw":38.935647},{"c":39.33,"h":39.51,"l":39,"n":15629,"o":39.21,"t":"2025-01-24T05:00:00Z","v":1250154,"vw":39.322735},{"c":37.93,"h":38.55,"l":37.4,"n":26225,"o":38.19,"t":"2025-01-27T05:00:00Z","v":2209753,"vw":37.849687},{"c":38.42,"h":39.06,"l":37.86,"n":27349,"o":38.23,"t":"2025-01-28T05:00:00Z","v":2560321,"vw":38.593568},{"c":38.38,"h":38.525,"l":37.795,"n":26915,"o":38.42,"t":"2025-01-29T05:00:00Z","v":2254471,"vw":38.223913},{"c":37.71,"h":38.13,"l":36.6,"n":31512,"o":37.46,"t":"2025-01-30T05:00:00Z","v":2944011,"vw":37.473852},{"c":37.96,"h":38.34,"l":37.06,"n":26550,"o":37.25,"t":"2025-01-31T05:00:00Z","v":2446463,"vw":37.891959},{"c":37.96,"h":38.15,"l":36.8,"n":32038,"o":37.03,"t":"2025-02-03T05:00:00Z","v":4409329,"vw":37.662522},{"c":39.92,"h":40.06,"l":36.55,"n":39749,"o":37.06,"t":"2025-02-04T05:00:00Z","v":4230257,"vw":39.264467},{"c":43.45,"h":43.61,"l":40.1725,"n":46955,"o":40.2,"t":"2025-02-05T05:00:00Z","v":5099045,"vw":42.430373},{"c":42.96,"h":43.6,"l":42.17,"n":33289,"o":43.6,"t":"2025-02-06T05:00:00Z","v":2750710,"vw":42.833788},{"c":41.8,"h":43.3788,"l":41.69,"n":20930,"o":43.12,"t":"2025-02-07T05:00:00Z","v":1434332,"vw":42.185064},{"c":41.02,"h":42.25,"l":40.5,"n":22699,"o":42.13,"t":"2025-02-10T05:00:00Z","v":1663779,"vw":41.073337},{"c":40,"h":41.2399,"l":39.84,"n":25015,"o":40.86,"t":"2025-02-11T05:00:00Z","v":1846036,"vw":40.163804},{"c":41.15,"h":41.2376,"l":39.12,"n":25733,"o":39.36,"t":"2025-02-12T05:00:00Z","v":2063232,"vw":40.750025},{"c":41.54,"h":41.8,"l":40.8102,"n":19343,"o":41.22,"t":"2025-02-13T05:00:00Z","v":1512805,"vw":41.388444},{"c":41.79,"h":41.86,"l":41.25,"n":15919,"o":41.43,"t":"2025-02-14T05:00:00Z","v":1141201,"vw":41.679242},{"c":41.87,"h":41.94,"l":40.93,"n":20368,"o":41.76,"t":"2025-02-18T05:00:00Z","v":1783391,"vw":41.62005},{"c":40.84,"h":41.815,"l":40.64,"n":22765,"o":41.59,"t":"2025-02-19T05:00:00Z","v":1978818,"vw":41.025221},{"c":39.74,"h":40.85,"l":38.831,"n":24066,"o":40.66,"t":"2025-02-20T05:00:00Z","v":1825156,"vw":39.51909},{"c":38.42,"h":40.05,"l":38.21,"n":21491,"o":39.98,"t":"2025-02-21T05:00:00Z","v":1814368,"vw":38.724389},{"c":37.15,"h":38.7099,"l":36.851,"n":24458,"o":38.5,"t":"2025-02-24T05:00:00Z","v":1817490,"vw":37.377616},{"c":37.04,"h":37.39,"l":36.14,"n":23438,"o":36.98,"t":"2025-02-25T05:00:00Z","v":2366215,"vw":36.882937},{"c":38.47,"h":38.74,"l":37.23,"n":22157,"o":37.23,"t":"2025-02-26T05:00:00Z","v":1663733,"vw":38.337036},{"c":37.73,"h":39.04,"l":37.39,"n":22730,"o":38.71,"t":"2025-02-27T05:00:00Z","v":1887467,"vw":37.947974},{"c":38.08,"h":38.11,"l":36.85,"n":25955,"o":37.52,"t":"2025-02-28T05:00:00Z","v":2991865,"vw":37.859958},{"c":37.44,"h":38.6431,"l":37.0501,"n":27833,"o":38.29,"t":"2025-03-03T05:00:00Z","v":2411957,"vw":37.666372},{"c":37.26,"h":37.68,"l":35.7,"n":36461,"o":36.58,"t":"2025-03-04T05:00:00Z","v":3259324,"vw":36.857541},{"c":37.18,"h":37.8,"l":36.8568,"n":21963,"o":37.5,"t":"2025-03-05T05:00:00Z","v":1983873,"vw":37.227732},{"c":35.45,"h":36.7899,"l":35.1,"n":26664,"o":36.26,"t":"2025-03-06T05:00:00Z","v":2227012,"vw":35.688812},{"c":35.48,"h":35.75,"l":33.9604,"n":24450,"o":35.26,"t":"2025-03-07T05:00:00Z","v":1931836,"vw":35.056334},{"c":33.88,"h":34.655,"l":33.21,"n":31411,"o":34.49,"t":"2025-03-10T04:00:00Z","v":2353915,"vw":33.922505},{"c":34.3,"h":34.6,"l":33.45,"n":28414,"o":33.83,"t":"2025-03-11T04:00:00Z","v":2167119,"vw":34.19769},{"c":34,"h":35.2,"l":33.68,"n":33401,"o":35.07,"t":"2025-03-12T04:00:00Z","v":2278681,"vw":34.146495},{"c":33.75,"h":34.15,"l":32.97,"n":28802,"o":33.99,"t":"2025-03-13T04:00:00Z","v":2228238,"vw":33.697008},{"c":35.27,"h":35.48,"l":34.06,"n":23979,"o":34.27,"t":"2025-03-14T04:00:00Z","v":1945890,"vw":35.094559},{"c":35.52,"h":35.97,"l":35.06,"n":19621,"o":35.17,"t":"2025-03-17T04:00:00Z","v":1584777,"vw":35.464164},{"c":34.52,"h":35.555,"l":34.2,"n":21498,"o":35.25,"t":"2025-03-18T04:00:00Z","v":2080937,"vw":34.611938},{"c":35.47,"h":35.96,"l":34.605,"n":26756,"o":34.91,"t":"2025-03-19T04:00:00Z","v":2333613,"vw":35.406375},{"c":34.22,"h":35.27,"l":33.99,"n":27161,"o":35,"t":"2025-03-20T04:00:00Z","v":2886229,"vw":34.451396},{"c":34.57,"h":34.645,"l":33.67,"n":25872,"o":33.8,"t":"2025-03-21T04:00:00Z","v":3375551,"vw":34.381069},{"c":35.32,"h":35.97,"l":34.84,"n":25133,"o":35.41,"t":"2025-03-24T04:00:00Z","v":3146343,"vw":35.331199},{"c":34.97,"h":35.515,"l":34.762,"n":22312,"o":35.47,"t":"2025-03-25T04:00:00Z","v":2042617,"vw":35.061245},{"c":34.06,"h":35.07,"l":33.8,"n":28369,"o":34.97,"t":"2025-03-26T04:00:00Z","v":2193341,"vw":34.146925},{"c":32.32,"h":32.68,"l":28.7701,"n":114260,"o":30.88,"t":"2025-03-27T04:00:00Z","v":12305388,"vw":30.917976},{"c":31.32,"h":33.07,"l":31.06,"n":49211,"o":32.21,"t":"2025-03-28T04:00:00Z","v":4051966,"vw":31.804928},{"c":31.4,"h":31.56,"l":29.97,"n":27668,"o":30.54,"t":"2025-03-31T04:00:00Z","v":2383970,"vw":31.088917},{"c":32.15,"h":32.17,"l":30.9636,"n":28268,"o":31.33,"t":"2025-04-01T04:00:00Z","v":2312672,"vw":31.88018},{"c":33.09,"h":33.13,"l":31.3301,"n":32683,"o":31.42,"t":"2025-04-02T04:00:00Z","v":2776718,"vw":32.666418},{"c":31,"h":31.82,"l":30.185,"n":44773,"o":31.08,"t":"2025-04-03T04:00:00Z","v":4198849,"vw":30.996913},{"c":28.73,"h":30.24,"l":27.8,"n":43380,"o":29.64,"t":"2025-04-04T04:00:00Z","v":3372575,"vw":28.5918},{"c":28.23,"h":29.4,"l":26.39,"n":49085,"o":27.05,"t":"2025-04-07T04:00:00Z","v":3129127,"vw":27.930608},{"c":27.77,"h":30,"l":27.015,"n":29715,"o":29.57,"t":"2025-04-08T04:00:00Z","v":2165338,"vw":28.250367},{"c":31.15,"h":31.38,"l":27.14,"n":32718,"o":27.47,"t":"2025-04-09T04:00:00Z","v":2830050,"vw":29.913938},{"c":29.09,"h":30.35,"l":28.35,"n":26074,"o":30.05,"t":"2025-04-10T04:00:00Z","v":1741905,"vw":29.188881},{"c":29.45,"h":29.525,"l":28.2248,"n":21298,"o":29.1,"t":"2025-04-11T04:00:00Z","v":1373857,"vw":29.100835},{"c":29.85,"h":30.38,"l":29.445,"n":18152,"o":30.25,"t":"2025-04-14T04:00:00Z","v":1620186,"vw":29.870391},{"c":30.29,"h":30.51,"l":29.99,"n":17206,"o":30.12,"t":"2025-04-15T04:00:00Z","v":1466161,"vw":30.242879},{"c":29.85,"h":30.35,"l":29.11,"n":21623,"o":29.99,"t":"2025-04-16T04:00:00Z","v":1478554,"vw":29.757774},{"c":29.22,"h":29.99,"l":29.05,"n":25507,"o":29.88,"t":"2025-04-17T04:00:00Z","v":2156549,"vw":29.330917},{"c":28.89,"h":29.47,"l":28.33,"n":22432,"o":29,"t":"2025-04-21T04:00:00Z","v":2211829,"vw":28.753038},{"c":29.83,"h":29.9498,"l":28.94,"n":22230,"o":29.27,"t":"2025-04-22T04:00:00Z","v":2182933,"vw":29.639155},{"c":31.01,"h":32,"l":30.83,"n":24616,"o":31.03,"t":"2025-04-23T04:00:00Z","v":1784471,"vw":31.206728},{"c":31.77,"h":32.06,"l":31.05,"n":17353,"o":31.05,"t":"2025-04-24T04:00:00Z","v":1195785,"vw":31.708845},{"c":32.05,"h":32.08,"l":31.41,"n":16969,"o":31.78,"t":"2025-04-25T04:00:00Z","v":1306076,"vw":31.847373},{"c":32.04,"h":32.4596,"l":31.46,"n":20097,"o":32.17,"t":"2025-04-28T04:00:00Z","v":1582675,"vw":31.931711},{"c":32.64,"h":32.83,"l":31.89,"n":22233,"o":32.13,"t":"2025-04-29T04:00:00Z","v":1459793,"vw":32.567259},{"c":32.42,"h":32.47,"l":31.54,"n":19366,"o":32,"t":"2025-04-30T04:00:00Z","v":1684679,"vw":32.176228},{"c":32.34,"h":33.1485,"l":32.3,"n":23402,"o":33,"t":"2025-05-01T04:00:00Z","v":1482446,"vw":32.633137},{"c":33.15,"h":33.34,"l":32.79,"n":19392,"o":32.91,"t":"2025-05-02T04:00:00Z","v":1339354,"vw":33.127058},{"c":33.53,"h":33.79,"l":32.66,"n":21068,"o":32.73,"t":"2025-05-05T04:00:00Z","v":1287218,"vw":33.54877},{"c":33.27,"h":33.37,"l":32.74,"n":25808,"o":32.8,"t":"2025-05-06T04:00:00Z","v":2309165,"vw":33.150513},{"c":33.14,"h":33.84,"l":32.95,"n":34576,"o":33.49,"t":"2025-05-07T04:00:00Z","v":2780646,"vw":33.27241},{"c":36.63,"h":36.91,"l":33.49,"n":56288,"o":34.1,"t":"2025-05-08T04:00:00Z","v":4553077,"vw":35.922677},{"c":37.14,"h":37.45,"l":36.28,"n":29577,"o":37,"t":"2025-05-09T04:00:00Z","v":2182144,"vw":37.113703},{"c":39.02,"h":39.32,"l":38.1901,"n":31978,"o":38.81,"t":"2025-05-12T04:00:00Z","v":2313536,"vw":38.906142},{"c":41.15,"h":41.22,"l":39.3301,"n":32046,"o":39.43,"t":"2025-05-13T04:00:00Z","v":2928518,"vw":40.675951},{"c":41.21,"h":41.57,"l":40.6271,"n":26954,"o":41.38,"t":"2025-05-14T04:00:00Z","v":2088113,"vw":41.113474},{"c":40.73,"h":41.09,"l":40.245,"n":28764,"o":40.87,"t":"2025-05-15T04:00:00Z","v":2068890,"vw":40.614346},{"c":40.46,"h":40.8175,"l":40.24,"n":20265,"o":40.6,"t":"2025-05-16T04:00:00Z","v":1511255,"vw":40.526758},{"c":39.97,"h":40.215,"l":39.6,"n":21967,"o":39.75,"t":"2025-05-19T04:00:00Z","v":1496981,"vw":39.916622},{"c":40.13,"h":40.2313,"l":39.75,"n":15155,"o":40.16,"t":"2025-05-20T04:00:00Z","v":1418983,"vw":40.05968},{"c":39.35,"h":40.2899,"l":39.1692,"n":17799,"o":39.69,"t":"2025-05-21T04:00:00Z","v":1340311,"vw":39.623417},{"c":39.35,"h":39.745,"l":39.17,"n":17029,"o":39.39,"t":"2025-05-22T04:00:00Z","v":1137201,"vw":39.45158},{"c":38.87,"h":39.05,"l":38.2,"n":17676,"o":38.5,"t":"2025-05-23T04:00:00Z","v":1089996,"vw":38.854867},{"c":39.16,"h":39.57,"l":38.87,"n":28422,"o":39.57,"t":"2025-05-27T04:00:00Z","v":1989644,"vw":39.086838},{"c":39.22,"h":39.36,"l":38.78,"n":17883,"o":38.99,"t":"2025-05-28T04:00:00Z","v":1042657,"vw":39.099061},{"c":39.44,"h":39.82,"l":38.85,"n":17879,"o":39.67,"t":"2025-05-29T04:00:00Z","v":1104628,"vw":39.302946},{"c":39.04,"h":39.2,"l":38.31,"n":22592,"o":39.2,"t":"2025-05-30T04:00:00Z","v":1766032,"vw":38.840265},{"c":39.18,"h":39.25,"l":38.14,"n":23107,"o":39.01,"t":"2025-06-02T04:00:00Z","v":1925533,"vw":38.975212},{"c":39.72,"h":39.79,"l":39.06,"n":20514,"o":39.36,"t":"2025-06-03T04:00:00Z","v":1554444,"vw":39.525774},{"c":39.55,"h":40.27,"l":39.375,"n":19560,"o":39.82,"t":"2025-06-04T04:00:00Z","v":1218784,"vw":39.654157},{"c":39.45,"h":39.89,"l":39.15,"n":20581,"o":39.67,"t":"2025-06-05T04:00:00Z","v":1294754,"vw":39.549228},{"c":40.37,"h":40.45,"l":39.58,"n":20715,"o":39.73,"t":"2025-06-06T04:00:00Z","v":1306701,"vw":40.138482},{"c":40.82,"h":41.14,"l":40.0712,"n":22309,"o":40.48,"t":"2025-06-09T04:00:00Z","v":1904976,"vw":40.774174},{"c":40.28,"h":41.2903,"l":40.01,"n":19101,"o":40.97,"t":"2025-06-10T04:00:00Z","v":1275487,"vw":40.416909},{"c":40.37,"h":40.88,"l":40.2,"n":15484,"o":40.4,"t":"2025-06-11T04:00:00Z","v":1179185,"vw":40.486662},{"c":40.17,"h":40.495,"l":39.8019,"n":16386,"o":39.99,"t":"2025-06-12T04:00:00Z","v":1147182,"vw":40.197737},{"c":39.25,"h":40.05,"l":39.17,"n":21081,"o":39.38,"t":"2025-06-13T04:00:00Z","v":1549355,"vw":39.500852},{"c":40.31,"h":40.5,"l":39.4,"n":21771,"o":39.85,"t":"2025-06-16T04:00:00Z","v":1454499,"vw":40.214461},{"c":40.36,"h":41.07,"l":40.065,"n":19651,"o":40.12,"t":"2025-06-17T04:00:00Z","v":1188847,"vw":40.5028},{"c":40.21,"h":40.835,"l":40.06,"n":18091,"o":40.62,"t":"2025-06-18T04:00:00Z","v":1215800,"vw":40.365322},{"c":38.51,"h":40.46,"l":38.22,"n":27726,"o":40.46,"t":"2025-06-20T04:00:00Z","v":3047809,"vw":38.829116},{"c":39.31,"h":39.38,"l":38,"n":19803,"o":38.26,"t":"2025-06-23T04:00:00Z","v":1630033,"vw":39.068629},{"c":40.88,"h":40.9292,"l":39.48,"n":23693,"o":39.6,"t":"2025-06-24T04:00:00Z","v":1792334,"vw":40.59957},{"c":41.27,"h":42.7,"l":40.79,"n":36345,"o":41.44,"t":"2025-06-25T04:00:00Z","v":3175101,"vw":41.621656},{"c":41.79,"h":42.32,"l":41.6,"n":31018,"o":41.94,"t":"2025-06-26T04:00:00Z","v":2019137,"vw":41.958433},{"c":41.46,"h":41.8713,"l":40.91,"n":26002,"o":41.69,"t":"2025-06-27T04:00:00Z","v":2119929,"vw":41.413056},{"c":41.96,"h":42.4093,"l":41.39,"n":31468,"o":41.66,"t":"2025-06-30T04:00:00Z","v":2895853,"vw":42.016116},{"c":41.96,"h":42.53,"l":41.05,"n":37803,"o":41.84,"t":"2025-07-01T04:00:00Z","v":2730186,"vw":41.887272},{"c":42.37,"h":42.4099,"l":41.24,"n":27055,"o":41.47,"t":"2025-07-02T04:00:00Z","v":2063328,"vw":42.005237},{"c":43.41,"h":43.74,"l":42.55,"n":20233,"o":42.55,"t":"2025-07-03T04:00:00Z","v":1900579,"vw":43.375437},{"c":42.63,"h":43.68,"l":42.41,"n":26440,"o":43.15,"t":"2025-07-07T04:00:00Z","v":2062981,"vw":42.918656},{"c":43.38,"h":44.2,"l":43.075,"n":32213,"o":43.4,"t":"2025-07-08T04:00:00Z","v":2348330,"vw":43.559408},{"c":42.85,"h":43.5099,"l":42.23,"n":24185,"o":43.5,"t":"2025-07-09T04:00:00Z","v":1758769,"vw":42.854501},{"c":41.58,"h":42.9999,"l":41.3,"n":23303,"o":42.85,"t":"2025-07-10T04:00:00Z","v":1577955,"vw":41.778036},{"c":39.78,"h":41.63,"l":39.7696,"n":24284,"o":41.58,"t":"2025-07-11T04:00:00Z","v":1883921,"vw":40.311828},{"c":39.57,"h":40.25,"l":39.44,"n":24871,"o":39.78,"t":"2025-07-14T04:00:00Z","v":1512248,"vw":39.713191},{"c":39.26,"h":40.015,"l":39.23,"n":23509,"o":39.95,"t":"2025-07-15T04:00:00Z","v":1609260,"vw":39.603634},{"c":38.86,"h":39.4847,"l":38.385,"n":18407,"o":39.3,"t":"2025-07-16T04:00:00Z","v":1388065,"vw":38.916342},{"c":39.16,"h":39.28,"l":38.8401,"n":20306,"o":38.845,"t":"2025-07-17T04:00:00Z","v":1213552,"vw":39.118212},{"c":39.47,"h":39.655,"l":39.05,"n":17915,"o":39.58,"t":"2025-07-18T04:00:00Z","v":1280502,"vw":39.42149},{"c":39.05,"h":39.87,"l":38.9499,"n":19101,"o":39.78,"t":"2025-07-21T04:00:00Z","v":1176484,"vw":39.161541},{"c":39.01,"h":39.27,"l":38.55,"n":19859,"o":38.92,"t":"2025-07-22T04:00:00Z","v":1374961,"vw":39.02174},{"c":39.06,"h":39.5,"l":38.995,"n":17910,"o":39.21,"t":"2025-07-23T04:00:00Z","v":1203950,"vw":39.176965},{"c":38.31,"h":38.975,"l":36.75,"n":44276,"o":38.88,"t":"2025-07-24T04:00:00Z","v":3429730,"vw":37.921621},{"c":39.12,"h":39.22,"l":38.255,"n":22590,"o":38.31,"t":"2025-07-25T04:00:00Z","v":2094369,"vw":38.929662},{"c":39.47,"h":39.5,"l":38.87,"n":19629,"o":39.35,"t":"2025-07-28T04:00:00Z","v":1540875,"vw":39.323412},{"c":38.5,"h":39.98,"l":38.24,"n":22022,"o":39.9,"t":"2025-07-29T04:00:00Z","v":1593261,"vw":38.756744},{"c":38,"h":39,"l":37.73,"n":18464,"o":38.64,"t":"2025-07-30T04:00:00Z","v":1056998,"vw":38.229601},{"c":37.77,"h":38.54,"l":37.7,"n":21333,"o":38.08,"t":"2025-07-31T04:00:00Z","v":1468900,"vw":38.014141},{"c":36.38,"h":37.05,"l":36.11,"n":27009,"o":37.05,"t":"2025-08-01T04:00:00Z","v":1763928,"vw":36.491891},{"c":36.7,"h":37.01,"l":36.425,"n":36215,"o":36.9,"t":"2025-08-04T04:00:00Z","v":2381994,"vw":36.695122},{"c":28.94,"h":31.75,"l":28.67,"n":173005,"o":31.75,"t":"2025-08-05T04:00:00Z","v":16350647,"vw":29.618788},{"c":29.68,"h":30.3,"l":29.085,"n":75397,"o":29.19,"t":"2025-08-06T04:00:00Z","v":7163128,"vw":29.647282},{"c":30.18,"h":30.465,"l":29.48,"n":65483,"o":29.805,"t":"2025-08-07T04:00:00Z","v":6527215,"vw":29.966518},{"c":30.69,"h":31.16,"l":30.0701,"n":38280,"o":30.25,"t":"2025-08-08T04:00:00Z","v":3295796,"vw":30.774435},{"c":29.12,"h":31.24,"l":29.11,"n":47717,"o":30.68,"t":"2025-08-11T04:00:00Z","v":4492149,"vw":29.523608},{"c":29.6,"h":29.88,"l":29.12,"n":39497,"o":29.435,"t":"2025-08-12T04:00:00Z","v":3097057,"vw":29.508866},{"c":30.55,"h":30.62,"l":29.7,"n":40306,"o":29.7,"t":"2025-08-13T04:00:00Z","v":3699621,"vw":30.348254},{"c":30.09,"h":30.63,"l":29.52,"n":45241,"o":30.2,"t":"2025-08-14T04:00:00Z","v":3580036,"vw":29.985902},{"c":29.98,"h":30.47,"l":29.96,"n":34800,"o":30,"t":"2025-08-15T04:00:00Z","v":3305350,"vw":30.16536},{"c":30.35,"h":30.63,"l":29.885,"n":25978,"o":29.9,"t":"2025-08-18T04:00:00Z","v":2196102,"vw":30.341918},{"c":30.04,"h":30.7186,"l":29.86,"n":29424,"o":30.39,"t":"2025-08-19T04:00:00Z","v":3679502,"vw":30.134519},{"c":30.32,"h":30.69,"l":29.8484,"n":31236,"o":29.91,"t":"2025-08-20T04:00:00Z","v":2728778,"vw":30.270868},{"c":30.42,"h":30.64,"l":30.01,"n":28727,"o":30.01,"t":"2025-08-21T04:00:00Z","v":1911265,"vw":30.455464},{"c":31.2,"h":31.44,"l":30.44,"n":23263,"o":30.45,"t":"2025-08-22T04:00:00Z","v":1740789,"vw":31.165626},{"c":31.15,"h":31.3604,"l":30.9001,"n":22517,"o":31.16,"t":"2025-08-25T04:00:00Z","v":1693547,"vw":31.149731},{"c":31.27,"h":31.91,"l":31.26,"n":28277,"o":31.26,"t":"2025-08-26T04:00:00Z","v":3987965,"vw":31.377252},{"c":31.53,"h":31.98,"l":31.35,"n":27354,"o":31.565,"t":"2025-08-27T04:00:00Z","v":2211166,"vw":31.563073},{"c":31.51,"h":31.97,"l":31.3202,"n":22798,"o":31.78,"t":"2025-08-28T04:00:00Z","v":1379504,"vw":31.514523},{"c":31.79,"h":31.84,"l":31.26,"n":24667,"o":31.49,"t":"2025-08-29T04:00:00Z","v":1725145,"vw":31.660396},{"c":31.18,"h":31.19,"l":30.64,"n":26823,"o":31.12,"t":"2025-09-02T04:00:00Z","v":1971658,"vw":31.023959},{"c":32.01,"h":32.16,"l":31.12,"n":30470,"o":31.12,"t":"2025-09-03T04:00:00Z","v":2657551,"vw":31.81768},{"c":31.77,"h":32.05,"l":31.23,"n":30416,"o":32.02,"t":"2025-09-04T04:00:00Z","v":2144649,"vw":31.77085},{"c":32.76,"h":32.78,"l":31.86,"n":28436,"o":32.11,"t":"2025-09-05T04:00:00Z","v":2224996,"vw":32.300618},{"c":33.14,"h":33.24,"l":32.2,"n":27700,"o":32.76,"t":"2025-09-08T04:00:00Z","v":2021281,"vw":32.974173},{"c":33.12,"h":33.43,"l":32.8401,"n":24929,"o":33.17,"t":"2025-09-09T04:00:00Z","v":1842356,"vw":33.1672},{"c":32.4,"h":33.9,"l":31.89,"n":31474,"o":33.33,"t":"2025-09-10T04:00:00Z","v":3069871,"vw":32.438538},{"c":32.73,"h":32.97,"l":32.41,"n":30498,"o":32.57,"t":"2025-09-11T04:00:00Z","v":2137786,"vw":32.728002},{"c":31.95,"h":32.645,"l":31.92,"n":24745,"o":32.4,"t":"2025-09-12T04:00:00Z","v":1888762,"vw":32.213527},{"c":32,"h":32.53,"l":31.99,"n":27912,"o":32.24,"t":"2025-09-15T04:00:00Z","v":2047814,"vw":32.128401},{"c":31.72,"h":32.025,"l":31.15,"n":24738,"o":32,"t":"2025-09-16T04:00:00Z","v":1874762,"vw":31.565671},{"c":31.8,"h":32.205,"l":31.41,"n":26149,"o":31.72,"t":"2025-09-17T04:00:00Z","v":1788402,"vw":31.845125},{"c":31.48,"h":32.3,"l":31.39,"n":26651,"o":32.06,"t":"2025-09-18T04:00:00Z","v":1866704,"vw":31.616444},{"c":31.35,"h":31.66,"l":30.9852,"n":24816,"o":31.465,"t":"2025-09-19T04:00:00Z","v":4131241,"vw":31.32336},{"c":31.52,"h":31.69,"l":30.8801,"n":24726,"o":30.96,"t":"2025-09-22T04:00:00Z","v":2516169,"vw":31.478963},{"c":31.56,"h":32.08,"l":31.24,"n":23706,"o":31.75,"t":"2025-09-23T04:00:00Z","v":1681892,"vw":31.59557},{"c":31.53,"h":31.7799,"l":31.31,"n":22393,"o":31.59,"t":"2025-09-24T04:00:00Z","v":1438355,"vw":31.504906},{"c":30.62,"h":31.085,"l":30,"n":33387,"o":31.04,"t":"2025-09-25T04:00:00Z","v":2199594,"vw":30.530685},{"c":29.45,"h":30.21,"l":28.9702,"n":51912,"o":30.13,"t":"2025-09-26T04:00:00Z","v":3650158,"vw":29.469919},{"c":30.09,"h":30.37,"l":29.12,"n":37020,"o":29.73,"t":"2025-09-29T04:00:00Z","v":2926721,"vw":29.960994},{"c":30.03,"h":30.18,"l":29.47,"n":30803,"o":30.11,"t":"2025-09-30T04:00:00Z","v":2153048,"vw":29.87001},{"c":30.02,"h":30.44,"l":29.73,"n":27993,"o":29.98,"t":"2025-10-01T04:00:00Z","v":2251452,"vw":30.006134},{"c":30.51,"h":30.545,"l":29.82,"n":27851,"o":30.18,"t":"2025-10-02T04:00:00Z","v":1637892,"vw":30.267474},{"c":30.25,"h":30.7,"l":30.11,"n":22424,"o":30.64,"t":"2025-10-03T04:00:00Z","v":1777573,"vw":30.321066},{"c":30.63,"h":30.83,"l":30,"n":26631,"o":30.23,"t":"2025-10-06T04:00:00Z","v":1369395,"vw":30.544614},{"c":29.89,"h":30.99,"l":29.52,"n":24491,"o":30.84,"t":"2025-10-07T04:00:00Z","v":1675770,"vw":30.017219},{"c":30.11,"h":30.2967,"l":29.63,"n":24584,"o":30.14,"t":"2025-10-08T04:00:00Z","v":1378942,"vw":30.074581},{"c":29.76,"h":30.11,"l":29.48,"n":23709,"o":30.1,"t":"2025-10-09T04:00:00Z","v":1377775,"vw":29.748149},{"c":27.68,"h":29.87,"l":27.67,"n":32535,"o":29.85,"t":"2025-10-10T04:00:00Z","v":2092652,"vw":28.174131},{"c":28,"h":28.355,"l":27.88,"n":24396,"o":28.32,"t":"2025-10-13T04:00:00Z","v":3016957,"vw":28.054181},{"c":27.95,"h":28.12,"l":27.22,"n":32116,"o":27.43,"t":"2025-10-14T04:00:00Z","v":2066535,"vw":27.886071},{"c":27.68,"h":28.22,"l":27.425,"n":29268,"o":28.14,"t":"2025-10-15T04:00:00Z","v":1630639,"vw":27.774332},{"c":27.5,"h":27.955,"l":27.22,"n":28734,"o":27.8,"t":"2025-10-16T04:00:00Z","v":1608528,"vw":27.463107},{"c":27.6,"h":27.88,"l":27.25,"n":22041,"o":27.36,"t":"2025-10-17T04:00:00Z","v":1366298,"vw":27.599389},{"c":27.93,"h":28.04,"l":27.6,"n":22286,"o":27.9,"t":"2025-10-20T04:00:00Z","v":1566925,"vw":27.83189},{"c":28.65,"h":28.81,"l":27.8201,"n":27266,"o":27.93,"t":"2025-10-21T04:00:00Z","v":1754841,"vw":28.563235},{"c":28.3,"h":28.815,"l":28.27,"n":21991,"o":28.45,"t":"2025-10-22T04:00:00Z","v":1616507,"vw":28.438971},{"c":28.46,"h":28.615,"l":28.01,"n":23818,"o":28.22,"t":"2025-10-23T04:00:00Z","v":1640329,"vw":28.410353},{"c":28.49,"h":29.07,"l":28.46,"n":24984,"o":28.63,"t":"2025-10-24T04:00:00Z","v":1339642,"vw":28.674402},{"c":28.9,"h":28.96,"l":28.63,"n":22989,"o":28.91,"t":"2025-10-27T04:00:00Z","v":1484931,"vw":28.835455},{"c":28.85,"h":29.44,"l":28.605,"n":29323,"o":28.82,"t":"2025-10-28T04:00:00Z","v":2175307,"vw":29.013273},{"c":28.39,"h":29,"l":28.32,"n":25498,"o":29,"t":"2025-10-29T04:00:00Z","v":1803483,"vw":28.61828},{"c":28.41,"h":28.86,"l":28.225,"n":26524,"o":28.24,"t":"2025-10-30T04:00:00Z","v":1615996,"vw":28.507445},{"c":28.92,"h":28.95,"l":28.335,"n":22315,"o":28.69,"t":"2025-10-31T04:00:00Z","v":1563390,"vw":28.777019},{"c":28.75,"h":29.45,"l":28.58,"n":41968,"o":28.99,"t":"2025-11-03T05:00:00Z","v":4308490,"vw":28.954494},{"c":27.43,"h":28.34,"l":27.32,"n":51738,"o":28.21,"t":"2025-11-04T05:00:00Z","v":4073293,"vw":27.688823},{"c":26.14,"h":28.83,"l":24.485,"n":99031,"o":28.5,"t":"2025-11-05T05:00:00Z","v":8058438,"vw":25.960714},{"c":26.52,"h":26.87,"l":25.46,"n":56092,"o":26.25,"t":"2025-11-06T05:00:00Z","v":4160407,"vw":26.332535},{"c":26.36,"h":26.81,"l":25.52,"n":49029,"o":26.14,"t":"2025-11-07T05:00:00Z","v":4058042,"vw":26.018452},{"c":26.06,"h":26.9,"l":26.03,"n":30577,"o":26.73,"t":"2025-11-10T05:00:00Z","v":2309334,"vw":26.268898},{"c":25.68,"h":26.2491,"l":25.645,"n":33641,"o":25.99,"t":"2025-11-11T05:00:00Z","v":2400659,"vw":25.841836},{"c":26.31,"h":26.45,"l":25.85,"n":30614,"o":25.93,"t":"2025-11-12T05:00:00Z","v":2563932,"vw":26.21263},{"c":25.59,"h":26.4,"l":25.48,"n":36477,"o":26.14,"t":"2025-11-13T05:00:00Z","v":2678309,"vw":25.793517},{"c":25.72,"h":25.795,"l":25.1,"n":31795,"o":25.11,"t":"2025-11-14T05:00:00Z","v":2438585,"vw":25.619552},{"c":24.12,"h":25.67,"l":24.01,"n":45239,"o":25.575,"t":"2025-11-17T05:00:00Z","v":4091804,"vw":24.502622},{"c":23.62,"h":24.205,"l":23.3,"n":43542,"o":23.98,"t":"2025-11-18T05:00:00Z","v":3377009,"vw":23.672774},{"c":23.57,"h":23.715,"l":23.28,"n":31215,"o":23.65,"t":"2025-11-19T05:00:00Z","v":2301062,"vw":23.527877},{"c":23.71,"h":24.17,"l":23.39,"n":33703,"o":24,"t":"2025-11-20T05:00:00Z","v":2661174,"vw":23.729295},{"c":24.53,"h":24.66,"l":23.52,"n":31968,"o":23.77,"t":"2025-11-21T05:00:00Z","v":2466285,"vw":24.308793},{"c":24.38,"h":24.6784,"l":24.275,"n":24067,"o":24.59,"t":"2025-11-24T05:00:00Z","v":2192222,"vw":24.424466},{"c":25.11,"h":25.19,"l":24.4,"n":22408,"o":24.4,"t":"2025-11-25T05:00:00Z","v":1659649,"vw":25.017868},{"c":25.44,"h":26.16,"l":25.44,"n":33867,"o":25.5,"t":"2025-11-26T05:00:00Z","v":2367092,"vw":25.649107},{"c":25.83,"h":25.9,"l":25.5,"n":15611,"o":25.51,"t":"2025-11-28T05:00:00Z","v":1028630,"vw":25.77715},{"c":25.91,"h":26.3,"l":25.49,"n":26078,"o":25.51,"t":"2025-12-01T05:00:00Z","v":1871834,"vw":25.945492},{"c":25.64,"h":26.1599,"l":25.54,"n":20728,"o":26.05,"t":"2025-12-02T05:00:00Z","v":1607690,"vw":25.72368},{"c":26.3,"h":26.31,"l":25.51,"n":18800,"o":25.7,"t":"2025-12-03T05:00:00Z","v":1311385,"vw":26.15053},{"c":26.27,"h":26.47,"l":26.035,"n":18695,"o":26.45,"t":"2025-12-04T05:00:00Z","v":934601,"vw":26.235408},{"c":26.2,"h":26.78,"l":26.155,"n":23378,"o":26.34,"t":"2025-12-05T05:00:00Z","v":1596817,"vw":26.365957},{"c":25.98,"h":26.37,"l":25.95,"n":24886,"o":26.23,"t":"2025-12-08T05:00:00Z","v":1691006,"vw":26.077528},{"c":26.82,"h":27.08,"l":25.82,"n":35411,"o":25.82,"t":"2025-12-09T05:00:00Z","v":2264472,"vw":26.778413},{"c":27.47,"h":27.565,"l":26.69,"n":31860,"o":26.7,"t":"2025-12-10T05:00:00Z","v":2376643,"vw":27.302648},{"c":27.17,"h":27.835,"l":27.1,"n":24547,"o":27.42,"t":"2025-12-11T05:00:00Z","v":1578527,"vw":27.28335},{"c":26.92,"h":27.175,"l":26.51,"n":23223,"o":27.14,"t":"2025-12-12T05:00:00Z","v":1257128,"vw":26.816468},{"c":26.55,"h":27.38,"l":26.53,"n":23248,"o":27.18,"t":"2025-12-15T05:00:00Z","v":2021539,"vw":26.684733},{"c":26.51,"h":26.6741,"l":26.06,"n":22341,"o":26.53,"t":"2025-12-16T05:00:00Z","v":1545570,"vw":26.444078},{"c":26.77,"h":27.4097,"l":26.54,"n":21597,"o":26.57,"t":"2025-12-17T05:00:00Z","v":1350868,"vw":26.924766},{"c":26.95,"h":27.51,"l":26.9,"n":23613,"o":27.05,"t":"2025-12-18T05:00:00Z","v":1864272,"vw":27.105549},{"c":27.08,"h":27.38,"l":26.85,"n":25532,"o":26.87,"t":"2025-12-19T05:00:00Z","v":4536398,"vw":27.076736},{"c":27.16,"h":27.47,"l":26.845,"n":25362,"o":27.2,"t":"2025-12-22T05:00:00Z","v":2416218,"vw":27.148212},{"c":27.13,"h":27.185,"l":26.67,"n":23423,"o":26.97,"t":"2025-12-23T05:00:00Z","v":2461522,"vw":27.018147},{"c":27.28,"h":27.305,"l":26.98,"n":12635,"o":27.02,"t":"2025-12-24T05:00:00Z","v":761657,"vw":27.212748},{"c":27.22,"h":27.38,"l":27.12,"n":18102,"o":27.3,"t":"2025-12-26T05:00:00Z","v":1150452,"vw":27.247658},{"c":27.1,"h":27.2,"l":26.72,"n":21828,"o":27.03,"t":"2025-12-29T05:00:00Z","v":1858542,"vw":27.024037},{"c":26.59,"h":27.1,"l":26.55,"n":24347,"o":27,"t":"2025-12-30T05:00:00Z","v":1775879,"vw":26.757664},{"c":26.56,"h":26.64,"l":26.35,"n":21263,"o":26.53,"t":"2025-12-31T05:00:00Z","v":1640885,"vw":26.514504},{"c":25.49,"h":26.91,"l":25.36,"n":30527,"o":26.82,"t":"2026-01-02T05:00:00Z","v":2330149,"vw":25.746508},{"c":26.28,"h":26.67,"l":25.31,"n":27557,"o":25.39,"t":"2026-01-05T05:00:00Z","v":2277441,"vw":26.276958},{"c":26.74,"h":26.84,"l":26,"n":23930,"o":26.02,"t":"2026-01-06T05:00:00Z","v":1895529,"vw":26.633834},{"c":27.09,"h":27.11,"l":26.495,"n":22323,"o":26.67,"t":"2026-01-07T05:00:00Z","v":1809222,"vw":26.885821},{"c":27.26,"h":27.42,"l":26.83,"n":24180,"o":27,"t":"2026-01-08T05:00:00Z","v":1684458,"vw":27.233172},{"c":27.25,"h":27.74,"l":26.68,"n":24818,"o":27.53,"t":"2026-01-09T05:00:00Z","v":1974490,"vw":27.210008},{"c":27.34,"h":27.64,"l":26.95,"n":25561,"o":27.1,"t":"2026-01-12T05:00:00Z","v":2179294,"vw":27.383453},{"c":27.05,"h":27.3291,"l":26.785,"n":19246,"o":27.27,"t":"2026-01-13T05:00:00Z","v":1482682,"vw":27.049097},{"c":27.5,"h":27.675,"l":27.01,"n":23099,"o":27.01,"t":"2026-01-14T05:00:00Z","v":1525103,"vw":27.389329},{"c":27.05,"h":27.65,"l":26.77,"n":30377,"o":27.65,"t":"2026-01-15T05:00:00Z","v":2344085,"vw":27.081483},{"c":25.21,"h":27.025,"l":25.16,"n":37132,"o":26.97,"t":"2026-01-16T05:00:00Z","v":3158922,"vw":25.753932},{"c":24.33,"h":25.19,"l":24.24,"n":26413,"o":24.81,"t":"2026-01-20T05:00:00Z","v":1966672,"vw":24.566258},{"c":24.59,"h":24.8662,"l":24.34,"n":25938,"o":24.47,"t":"2026-01-21T05:00:00Z","v":1758060,"vw":24.600111},{"c":24.88,"h":25.27,"l":24.755,"n":22395,"o":24.77,"t":"2026-01-22T05:00:00Z","v":1571079,"vw":24.981759},{"c":24.22,"h":24.89,"l":24.21,"n":24824,"o":24.81,"t":"2026-01-23T05:00:00Z","v":1703524,"vw":24.407499},{"c":24.45,"h":24.7,"l":24.18,"n":24220,"o":24.35,"t":"2026-01-26T05:00:00Z","v":2054446,"vw":24.503349},{"c":23.83,"h":24.72,"l":23.755,"n":26659,"o":24.64,"t":"2026-01-27T05:00:00Z","v":2172416,"vw":24.017378},{"c":23.7,"h":24.19,"l":23.62,"n":28800,"o":24.01,"t":"2026-01-28T05:00:00Z","v":2059814,"vw":23.843339},{"c":23.31,"h":23.75,"l":22.81,"n":31792,"o":23.67,"t":"2026-01-29T05:00:00Z","v":2334852,"vw":23.141391},{"c":23,"h":23.26,"l":22.785,"n":27634,"o":23.03,"t":"2026-01-30T05:00:00Z","v":2157883,"vw":23.049962},{"c":23.31,"h":23.75,"l":22.78,"n":34130,"o":22.93,"t":"2026-02-02T05:00:00Z","v":2321506,"vw":23.392319},{"c":22.21,"h":22.915,"l":20.6179,"n":68784,"o":22.915,"t":"2026-02-03T05:00:00Z","v":6471827,"vw":21.705533},{"c":23.38,"h":23.3981,"l":21.6,"n":61778,"o":22.03,"t":"2026-02-04T05:00:00Z","v":5340232,"vw":22.924395},{"c":22.07,"h":23.73,"l":22.01,"n":45530,"o":23.27,"t":"2026-02-05T05:00:00Z","v":3853683,"vw":22.557576},{"c":23.49,"h":23.6,"l":21.63,"n":38767,"o":22.03,"t":"2026-02-06T05:00:00Z","v":3770287,"vw":23.31077},{"c":10.59,"h":11.43,"l":10.1,"n":416952,"o":10.84,"t":"2026-02-09T05:00:00Z","v":60968889,"vw":10.656821},{"c":11.12,"h":11.96,"l":10.63,"n":238196,"o":10.64,"t":"2026-02-10T05:00:00Z","v":33275642,"vw":11.449694},{"c":12.12,"h":12.27,"l":11.3047,"n":111688,"o":11.36,"t":"2026-02-11T05:00:00Z","v":12782353,"vw":11.917426},{"c":11.34,"h":12.43,"l":10.99,"n":81928,"o":12.2,"t":"2026-02-12T05:00:00Z","v":10021834,"vw":11.398193},{"c":12.24,"h":12.39,"l":11.04,"n":81656,"o":11.16,"t":"2026-02-13T05:00:00Z","v":11036503,"vw":12.088869},{"c":13.59,"h":13.66,"l":12.68,"n":92847,"o":13,"t":"2026-02-17T05:00:00Z","v":12633742,"vw":13.435966},{"c":13.12,"h":13.93,"l":13.01,"n":56402,"o":13.59,"t":"2026-02-18T05:00:00Z","v":7013695,"vw":13.305919},{"c":12.79,"h":13.12,"l":12.7091,"n":40436,"o":13,"t":"2026-02-19T05:00:00Z","v":4467587,"vw":12.846118},{"c":12.51,"h":12.92,"l":12.4001,"n":34924,"o":12.66,"t":"2026-02-20T05:00:00Z","v":4274213,"vw":12.553208},{"c":11.41,"h":12.315,"l":11.4,"n":45183,"o":12.2,"t":"2026-02-23T05:00:00Z","v":5470853,"vw":11.730593},{"c":11.65,"h":11.86,"l":11.34,"n":49085,"o":11.4,"t":"2026-02-24T05:00:00Z","v":5946034,"vw":11.669701},{"c":12.1,"h":12.16,"l":11.8,"n":37487,"o":11.87,"t":"2026-02-25T05:00:00Z","v":4694205,"vw":12.039112},{"c":12.31,"h":12.555,"l":12.105,"n":40374,"o":12.25,"t":"2026-02-26T05:00:00Z","v":4193422,"vw":12.314501},{"c":12.33,"h":12.45,"l":11.93,"n":37441,"o":12.01,"t":"2026-02-27T05:00:00Z","v":4471103,"vw":12.298569},{"c":12.83,"h":13.05,"l":12.05,"n":50824,"o":12.13,"t":"2026-03-02T05:00:00Z","v":5321716,"vw":12.762175},{"c":12.85,"h":13,"l":12.31,"n":30760,"o":12.5,"t":"2026-03-03T05:00:00Z","v":2753551,"vw":12.712559},{"c":13.14,"h":13.305,"l":12.76,"n":33504,"o":12.84,"t":"2026-03-04T05:00:00Z","v":3559107,"vw":13.137724},{"c":13.51,"h":13.69,"l":13.13,"n":42313,"o":13.18,"t":"2026-03-05T05:00:00Z","v":3772776,"vw":13.496584},{"c":13.19,"h":13.54,"l":12.99,"n":37712,"o":13.25,"t":"2026-03-06T05:00:00Z","v":3480011,"vw":13.194689},{"c":13.08,"h":13.15,"l":12.67,"n":35301,"o":13,"t":"2026-03-09T04:00:00Z","v":3163102,"vw":12.956992},{"c":12.7,"h":13.1,"l":12.49,"n":34639,"o":13.04,"t":"2026-03-10T04:00:00Z","v":3136774,"vw":12.757666},{"c":12.66,"h":13.03,"l":12.61,"n":29090,"o":12.8,"t":"2026-03-11T04:00:00Z","v":2529402,"vw":12.709453},{"c":12.56,"h":12.9866,"l":12.52,"n":33102,"o":12.53,"t":"2026-03-12T04:00:00Z","v":3100860,"vw":12.675895},{"c":12.35,"h":12.82,"l":12.2,"n":31463,"o":12.62,"t":"2026-03-13T04:00:00Z","v":2673027,"vw":12.381014},{"c":12.31,"h":12.54,"l":12.25,"n":28401,"o":12.4,"t":"2026-03-16T04:00:00Z","v":2852199,"vw":12.363371},{"c":12.54,"h":12.915,"l":12.3531,"n":28378,"o":12.36,"t":"2026-03-17T04:00:00Z","v":2480748,"vw":12.603138},{"c":12.41,"h":12.8886,"l":12.365,"n":38125,"o":12.43,"t":"2026-03-18T04:00:00Z","v":3637176,"vw":12.52576},{"c":12.37,"h":12.5993,"l":12.07,"n":37010,"o":12.25,"t":"2026-03-19T04:00:00Z","v":3234127,"vw":12.352615},{"c":12.21,"h":12.6,"l":12.13,"n":37752,"o":12.3,"t":"2026-03-20T04:00:00Z","v":7154871,"vw":12.267342},{"c":12.95,"h":13.035,"l":12.36,"n":34729,"o":12.5,"t":"2026-03-23T04:00:00Z","v":3190928,"vw":12.789964},{"c":12.36,"h":12.735,"l":12.22,"n":44521,"o":12.62,"t":"2026-03-24T04:00:00Z","v":4282578,"vw":12.391831},{"c":12.65,"h":12.84,"l":12.33,"n":34649,"o":12.51,"t":"2026-03-25T04:00:00Z","v":3017943,"vw":12.617988},{"c":12.82,"h":13.04,"l":12.5,"n":28696,"o":12.5,"t":"2026-03-26T04:00:00Z","v":3280799,"vw":12.832833},{"c":12.36,"h":12.61,"l":12.31,"n":27853,"o":12.61,"t":"2026-03-27T04:00:00Z","v":2571755,"vw":12.404488},{"c":12.55,"h":12.75,"l":12.31,"n":32347,"o":12.39,"t":"2026-03-30T04:00:00Z","v":2827151,"vw":12.549131},{"c":13.12,"h":13.215,"l":12.54,"n":39517,"o":12.69,"t":"2026-03-31T04:00:00Z","v":4135030,"vw":13.003654},{"c":12.85,"h":13.29,"l":12.81,"n":36631,"o":13.27,"t":"2026-04-01T04:00:00Z","v":3243076,"vw":12.980113},{"c":13.23,"h":13.33,"l":12.66,"n":31273,"o":12.75,"t":"2026-04-02T04:00:00Z","v":2545951,"vw":13.122827},{"c":12.91,"h":13.38,"l":12.865,"n":33273,"o":13.23,"t":"2026-04-06T04:00:00Z","v":4067144,"vw":12.978647},{"c":13,"h":13.21,"l":12.87,"n":32312,"o":12.96,"t":"2026-04-07T04:00:00Z","v":2671559,"vw":13.006824},{"c":12.99,"h":13.55,"l":12.99,"n":32728,"o":13.43,"t":"2026-04-08T04:00:00Z","v":3522388,"vw":13.136191},{"c":12.79,"h":13.02,"l":12.66,"n":30329,"o":12.89,"t":"2026-04-09T04:00:00Z","v":2581812,"vw":12.790213},{"c":12.23,"h":12.79,"l":11.99,"n":42233,"o":12.76,"t":"2026-04-10T04:00:00Z","v":4780739,"vw":12.209858},{"c":13.07,"h":13.1,"l":12.23,"n":36910,"o":12.24,"t":"2026-04-13T04:00:00Z","v":4065140,"vw":12.897473},{"c":13.16,"h":13.36,"l":12.9103,"n":35524,"o":13.16,"t":"2026-04-14T04:00:00Z","v":4173335,"vw":13.130058},{"c":13.82,"h":14.0995,"l":13.22,"n":36052,"o":13.22,"t":"2026-04-15T04:00:00Z","v":4391901,"vw":13.791116},{"c":13.94,"h":14.1607,"l":13.725,"n":30743,"o":14.08,"t":"2026-04-16T04:00:00Z","v":3166043,"vw":13.925042},{"c":14.4,"h":14.49,"l":14.029,"n":35563,"o":14.19,"t":"2026-04-17T04:00:00Z","v":3274150,"vw":14.38472},{"c":14.64,"h":14.67,"l":14.17,"n":37573,"o":14.27,"t":"2026-04-20T04:00:00Z","v":3805183,"vw":14.505176},{"c":14.53,"h":14.935,"l":14.465,"n":39973,"o":14.7,"t":"2026-04-21T04:00:00Z","v":3932921,"vw":14.699329},{"c":14.28,"h":14.6453,"l":14.15,"n":33037,"o":14.51,"t":"2026-04-22T04:00:00Z","v":3291925,"vw":14.310075},{"c":13.42,"h":13.96,"l":13.135,"n":44370,"o":13.95,"t":"2026-04-23T04:00:00Z","v":4102692,"vw":13.487644},{"c":13.57,"h":13.64,"l":13.32,"n":35676,"o":13.34,"t":"2026-04-24T04:00:00Z","v":3811291,"vw":13.495935},{"c":13.59,"h":13.83,"l":13.445,"n":35454,"o":13.56,"t":"2026-04-27T04:00:00Z","v":3309189,"vw":13.640051},{"c":13.46,"h":14.01,"l":13.44,"n":35829,"o":13.68,"t":"2026-04-28T04:00:00Z","v":3632904,"vw":13.652703},{"c":13.98,"h":14.06,"l":13.3,"n":38442,"o":13.38,"t":"2026-04-29T04:00:00Z","v":3816938,"vw":13.863962},{"c":13.82,"h":13.97,"l":13.63,"n":31661,"o":13.95,"t":"2026-04-30T04:00:00Z","v":3566747,"vw":13.819045},{"c":14.36,"h":14.49,"l":14.13,"n":44207,"o":14.13,"t":"2026-05-01T04:00:00Z","v":4699827,"vw":14.332266},{"c":14.39,"h":14.645,"l":14.05,"n":52043,"o":14.42,"t":"2026-05-04T04:00:00Z","v":5276772,"vw":14.320807},{"c":14.7,"h":14.775,"l":14.3,"n":45892,"o":14.47,"t":"2026-05-05T04:00:00Z","v":4940276,"vw":14.607566},{"c":13.12,"h":13.465,"l":12.16,"n":87561,"o":13.18,"t":"2026-05-06T04:00:00Z","v":11602889,"vw":13.032602},{"c":12.64,"h":13.8,"l":12.5007,"n":62174,"o":13.32,"t":"2026-05-07T04:00:00Z","v":7201870,"vw":12.783283},{"c":12.26,"h":12.58,"l":12.11,"n":46703,"o":12.55,"t":"2026-05-08T04:00:00Z","v":5301767,"vw":12.287034},{"c":11.8,"h":12.34,"l":11.765,"n":40237,"o":12.16,"t":"2026-05-11T04:00:00Z","v":4415710,"vw":11.959718},{"c":11.48,"h":12.035,"l":11.41,"n":42592,"o":11.87,"t":"2026-05-12T04:00:00Z","v":4901827,"vw":11.556845},{"c":11.05,"h":11.46,"l":10.88,"n":38887,"o":11.4,"t":"2026-05-13T04:00:00Z","v":4519245,"vw":11.02353},{"c":11.13,"h":11.35,"l":11.075,"n":33470,"o":11.09,"t":"2026-05-14T04:00:00Z","v":3714805,"vw":11.171676},{"c":11.32,"h":11.49,"l":11.07,"n":34892,"o":11.2,"t":"2026-05-15T04:00:00Z","v":3713775,"vw":11.276482},{"c":11.71,"h":11.71,"l":11.1348,"n":40030,"o":11.21,"t":"2026-05-18T04:00:00Z","v":4524705,"vw":11.584008},{"c":12.03,"h":12.185,"l":11.76,"n":36763,"o":11.88,"t":"2026-05-19T04:00:00Z","v":3843338,"vw":12.053558},{"c":12.13,"h":12.13,"l":11.58,"n":29753,"o":11.96,"t":"2026-05-20T04:00:00Z","v":3293657,"vw":11.968384},{"c":12.07,"h":12.07,"l":11.48,"n":33008,"o":11.68,"t":"2026-05-21T04:00:00Z","v":3919321,"vw":11.827753},{"c":12.29,"h":12.63,"l":12.16,"n":26204,"o":12.17,"t":"2026-05-22T04:00:00Z","v":2627597,"vw":12.327303},{"c":12.03,"h":12.345,"l":12.02,"n":41192,"o":12.17,"t":"2026-05-26T04:00:00Z","v":4657464,"vw":12.121252},{"c":11.77,"h":12.07,"l":11.61,"n":34736,"o":11.9,"t":"2026-05-27T04:00:00Z","v":3678049,"vw":11.74396},{"c":11.78,"h":12.06,"l":11.7584,"n":26945,"o":11.86,"t":"2026-05-28T04:00:00Z","v":2937496,"vw":11.856284},{"c":12.47,"h":12.59,"l":11.73,"n":46840,"o":11.87,"t":"2026-05-29T04:00:00Z","v":7149887,"vw":12.301624},{"c":12.89,"h":13.01,"l":12.39,"n":46781,"o":12.74,"t":"2026-06-01T04:00:00Z","v":4683528,"vw":12.839856},{"c":12.6,"h":12.82,"l":12.41,"n":40235,"o":12.57,"t":"2026-06-02T04:00:00Z","v":3900118,"vw":12.630884},{"c":12.28,"h":12.49,"l":12,"n":36060,"o":12.41,"t":"2026-06-03T04:00:00Z","v":3767719,"vw":12.280807},{"c":12.14,"h":12.635,"l":12.115,"n":32109,"o":12.51,"t":"2026-06-04T04:00:00Z","v":3043142,"vw":12.307375},{"c":11.62,"h":12.365,"l":11.501,"n":37180,"o":12.3,"t":"2026-06-05T04:00:00Z","v":4142081,"vw":11.681836},{"c":11.56,"h":11.86,"l":11.48,"n":24159,"o":11.715,"t":"2026-06-08T04:00:00Z","v":2656140,"vw":11.637003},{"c":11.53,"h":11.805,"l":11.16,"n":33828,"o":11.5,"t":"2026-06-09T04:00:00Z","v":3823048,"vw":11.450181},{"c":11.25,"h":11.73,"l":11.16,"n":34515,"o":11.3,"t":"2026-06-10T04:00:00Z","v":3758928,"vw":11.395542},{"c":11.28,"h":11.29,"l":10.98,"n":33119,"o":11.12,"t":"2026-06-11T04:00:00Z","v":3465586,"vw":11.17733},{"c":11.7,"h":11.71,"l":11.11,"n":30623,"o":11.3,"t":"2026-06-12T04:00:00Z","v":3471198,"vw":11.515059},{"c":11.57,"h":11.9,"l":11.405,"n":36690,"o":11.85,"t":"2026-06-15T04:00:00Z","v":3863790,"vw":11.55559},{"c":12.03,"h":12.47,"l":11.58,"n":39155,"o":11.58,"t":"2026-06-16T04:00:00Z","v":4869414,"vw":12.128743},{"c":11.45,"h":12.295,"l":11.37,"n":39898,"o":12.14,"t":"2026-06-17T04:00:00Z","v":5620622,"vw":11.729925},{"c":11,"h":11.29,"l":10.88,"n":51836,"o":11.19,"t":"2026-06-18T04:00:00Z","v":8010601,"vw":11.05486},{"c":10.62,"h":11.19,"l":10.36,"n":39695,"o":10.94,"t":"2026-06-22T04:00:00Z","v":5007845,"vw":10.61851},{"c":11.13,"h":11.26,"l":10.639,"n":41012,"o":10.69,"t":"2026-06-23T04:00:00Z","v":5281506,"vw":11.012858},{"c":11.1,"h":11.34,"l":10.915,"n":34447,"o":11.12,"t":"2026-06-24T04:00:00Z","v":4097546,"vw":11.131324},{"c":10.79,"h":11.075,"l":10.685,"n":33773,"o":11,"t":"2026-06-25T04:00:00Z","v":3589605,"vw":10.819481},{"c":11.32,"h":11.37,"l":10.7,"n":42045,"o":10.7,"t":"2026-06-26T04:00:00Z","v":6579639,"vw":11.228057},{"c":11.22,"h":11.79,"l":11.2,"n":44049,"o":11.57,"t":"2026-06-29T04:00:00Z","v":5616539,"vw":11.429319},{"c":11.31,"h":11.335,"l":10.725,"n":39870,"o":11.1,"t":"2026-06-30T04:00:00Z","v":5163546,"vw":11.07933},{"c":12,"h":12.2799,"l":11.48,"n":45941,"o":11.48,"t":"2026-07-01T04:00:00Z","v":5471033,"vw":12.051418},{"c":12.25,"h":12.54,"l":12.06,"n":37909,"o":12.06,"t":"2026-07-02T04:00:00Z","v":3957546,"vw":12.332732},{"c":12.28,"h":12.485,"l":11.8161,"n":34807,"o":11.88,"t":"2026-07-06T04:00:00Z","v":5010030,"vw":12.264013},{"c":12.39,"h":12.84,"l":12.35,"n":37706,"o":12.63,"t":"2026-07-07T04:00:00Z","v":3508259,"vw":12.550241},{"c":11.97,"h":12.23,"l":11.875,"n":25968,"o":12.18,"t":"2026-07-08T04:00:00Z","v":2543835,"vw":11.979307},{"c":12.07,"h":12.16,"l":11.4,"n":26513,"o":11.7,"t":"2026-07-09T04:00:00Z","v":2493900,"vw":12.021644},{"c":11.97,"h":12.48,"l":11.875,"n":22798,"o":12.36,"t":"2026-07-10T04:00:00Z","v":1919405,"vw":11.988723},{"c":12.32,"h":12.55,"l":12.18,"n":26847,"o":12.26,"t":"2026-07-13T04:00:00Z","v":2419595,"vw":12.359132},{"c":11.61,"h":11.765,"l":10.9002,"n":51072,"o":11.49,"t":"2026-07-14T04:00:00Z","v":6423336,"vw":11.480391},{"c":11.72,"h":12.165,"l":11.575,"n":33275,"o":11.98,"t":"2026-07-15T04:00:00Z","v":3327673,"vw":11.780486},{"c":12.02,"h":12.04,"l":11.59,"n":44366,"o":11.9,"t":"2026-07-16T04:00:00Z","v":5057543,"vw":11.824009},{"c":12.15,"h":12.305,"l":11.75,"n":32465,"o":12.04,"t":"2026-07-17T04:00:00Z","v":3131341,"vw":12.087352},{"c":12.22,"h":12.36,"l":11.745,"n":30028,"o":12,"t":"2026-07-20T04:00:00Z","v":3109696,"vw":12.169108},{"c":12.19,"h":12.24,"l":11.83,"n":30587,"o":11.88,"t":"2026-07-21T04:00:00Z","v":2942516,"vw":12.132532},{"c":11.65,"h":12.35,"l":11.55,"n":31372,"o":12.23,"t":"2026-07-22T04:00:00Z","v":3618494,"vw":11.756773},{"c":11.66,"h":11.755,"l":11.425,"n":28351,"o":11.61,"t":"2026-07-23T04:00:00Z","v":3264334,"vw":11.58899},{"c":12.05,"h":12.26,"l":11.83,"n":43599,"o":11.91,"t":"2026-07-24T04:00:00Z","v":5404423,"vw":12.076306},{"c":12.76,"h":12.945,"l":12.245,"n":43876,"o":12.33,"t":"2026-07-27T04:00:00Z","v":4665541,"vw":12.731866},{"c":13.35,"h":13.52,"l":12.81,"n":52430,"o":12.81,"t":"2026-07-28T04:00:00Z","v":5839494,"vw":13.307434},{"c":14.01,"h":14.12,"l":13.255,"n":53380,"o":13.46,"t":"2026-07-29T04:00:00Z","v":6152072,"vw":13.909647},{"c":13.51,"h":13.78,"l":13.125,"n":43835,"o":13.78,"t":"2026-07-30T04:00:00Z","v":4425856,"vw":13.477103},{"c":13.55,"h":13.71,"l":13.24,"n":35143,"o":13.3,"t":"2026-07-31T04:00:00Z","v":3402768,"vw":13.513019},{"c":13.92,"h":14.19,"l":13.885,"n":44822,"o":13.94,"t":"2026-08-03T04:00:00Z","v":4420989,"vw":14.006453},{"c":14.69,"h":14.71,"l":13.58,"n":58969,"o":14.06,"t":"2026-08-04T04:00:00Z","v":6527981,"vw":14.469403},{"c":13.9,"h":14.345,"l":12.85,"n":97071,"o":14.3,"t":"2026-08-05T04:00:00Z","v":9374279,"vw":13.692489},{"c":13.99,"h":14.365,"l":13.705,"n":51451,"o":13.85,"t":"2026-08-06T04:00:00Z","v":4989292,"vw":14.104387},{"c":14.02,"h":14.38,"l":13.81,"n":35963,"o":14.28,"t":"2026-08-07T04:00:00Z","v":3088774,"vw":14.015209},{"c":13.63,"h":13.985,"l":13.57,"n":38080,"o":13.78,"t":"2026-08-10T04:00:00Z","v":3624251,"vw":13.691024},{"c":13.36,"h":14.065,"l":13.2,"n":34501,"o":13.68,"t":"2026-08-11T04:00:00Z","v":3350951,"vw":13.552703},{"c":13.08,"h":13.33,"l":12.635,"n":35878,"o":13.18,"t":"2026-08-12T04:00:00Z","v":3721490,"vw":12.938268},{"c":13.94,"h":14.065,"l":13.065,"n":39621,"o":13.22,"t":"2026-08-13T04:00:00Z","v":4805465,"vw":13.704518},{"c":13.17,"h":14.07,"l":13.15,"n":35504,"o":14,"t":"2026-08-14T04:00:00Z","v":3090538,"vw":13.27518},{"c":12.72,"h":13.16,"l":12.675,"n":32734,"o":13.08,"t":"2026-08-17T04:00:00Z","v":3525120,"vw":12.789499},{"c":12.33,"h":12.96,"l":12.32,"n":38058,"o":12.78,"t":"2026-08-18T04:00:00Z","v":4471632,"vw":12.425889},{"c":12.38,"h":12.915,"l":12.35,"n":35506,"o":12.5,"t":"2026-08-19T04:00:00Z","v":4605757,"vw":12.568548},{"c":12.31,"h":12.56,"l":12.2261,"n":38738,"o":12.39,"t":"2026-08-20T04:00:00Z","v":4248037,"vw":12.392072},{"c":12.55,"h":13.005,"l":12.24,"n":38139,"o":12.31,"t":"2026-08-21T04:00:00Z","v":4423639,"vw":12.612576},{"c":12.75,"h":13.305,"l":12.595,"n":41546,"o":12.6,"t":"2026-08-24T04:00:00Z","v":4008089,"vw":12.977245},{"c":13.02,"h":13.03,"l":12.53,"n":27283,"o":12.75,"t":"2026-08-25T04:00:00Z","v":2625292,"vw":12.880039},{"c":12.68,"h":12.9,"l":12.485,"n":30603,"o":12.8,"t":"2026-08-26T04:00:00Z","v":3318464,"vw":12.672659},{"c":13.25,"h":13.27,"l":12.82,"n":30864,"o":12.84,"t":"2026-08-27T04:00:00Z","v":2814836,"vw":13.180234},{"c":13.2,"h":13.57,"l":13.15,"n":33815,"o":13.25,"t":"2026-08-28T04:00:00Z","v":3148179,"vw":13.260727},{"c":13.45,"h":13.69,"l":12.885,"n":38612,"o":13.06,"t":"2026-08-31T04:00:00Z","v":5139006,"vw":13.430464},{"c":13.12,"h":13.425,"l":12.93,"n":34158,"o":13.28,"t":"2026-09-01T04:00:00Z","v":3153740,"vw":13.124577},{"c":13.09,"h":13.39,"l":12.985,"n":24268,"o":13,"t":"2026-09-02T04:00:00Z","v":2397757,"vw":13.137179},{"c":13.34,"h":13.65,"l":13.14,"n":25994,"o":13.27,"t":"2026-09-03T04:00:00Z","v":2778363,"vw":13.313415},{"c":13.15,"h":13.54,"l":13.0433,"n":31347,"o":13.29,"t":"2026-09-04T04:00:00Z","v":3428175,"vw":13.237299},{"c":12.79,"h":13,"l":12.51,"n":42982,"o":13,"t":"2026-09-08T04:00:00Z","v":3952868,"vw":12.744745},{"c":13.01,"h":13.01,"l":12.414,"n":40719,"o":12.77,"t":"2026-09-09T04:00:00Z","v":3732927,"vw":12.850493},{"c":12.68,"h":13.12,"l":12.545,"n":33981,"o":13.02,"t":"2026-09-10T04:00:00Z","v":2636881,"vw":12.745095},{"c":13.15,"h":13.18,"l":12.67,"n":27805,"o":12.78,"t":"2026-09-11T04:00:00Z","v":2773714,"vw":12.982103},{"c":13.57,"h":13.725,"l":13.2,"n":42174,"o":13.42,"t":"2026-09-14T04:00:00Z","v":3624777,"vw":13.506306},{"c":13.24,"h":13.845,"l":13.175,"n":36251,"o":13.4,"t":"2026-09-15T04:00:00Z","v":2959071,"vw":13.454059},{"c":12.84,"h":13.24,"l":12.64,"n":33138,"o":13.01,"t":"2026-09-16T04:00:00Z","v":3040026,"vw":12.948225},{"c":12.95,"h":13.18,"l":12.8526,"n":26991,"o":13,"t":"2026-09-17T04:00:00Z","v":3096128,"vw":12.989361},{"c":12.07,"h":13,"l":12.03,"n":47574,"o":12.97,"t":"2026-09-18T04:00:00Z","v":9611372,"vw":12.184197},{"c":12.2,"h":12.61,"l":12.08,"n":33728,"o":12.25,"t":"2026-09-21T04:00:00Z","v":3470551,"vw":12.197116},{"c":12.06,"h":12.47,"l":11.915,"n":34442,"o":12.44,"t":"2026-09-22T04:00:00Z","v":3772196,"vw":12.050971},{"c":12.11,"h":12.435,"l":11.97,"n":29111,"o":12.1,"t":"2026-09-23T04:00:00Z","v":2796775,"vw":12.206054},{"c":11.74,"h":12.23,"l":11.515,"n":26542,"o":12.14,"t":"2026-09-24T04:00:00Z","v":3088624,"vw":11.704768},{"c":11.6,"h":11.955,"l":11.56,"n":33929,"o":11.72,"t":"2026-09-25T04:00:00Z","v":3976105,"vw":11.73107},{"c":11.23,"h":11.525,"l":11.16,"n":29459,"o":11.4,"t":"2026-09-28T04:00:00Z","v":3962524,"vw":11.283472},{"c":11.29,"h":11.475,"l":10.955,"n":31984,"o":11.295,"t":"2026-09-29T04:00:00Z","v":3964583,"vw":11.292637},{"c":11.26,"h":11.405,"l":11.155,"n":37110,"o":11.33,"t":"2026-09-30T04:00:00Z","v":4508530,"vw":11.281224},{"c":12.12,"h":12.53,"l":11.59,"n":72850,"o":11.78,"t":"2026-10-01T04:00:00Z","v":10545218,"vw":12.148134},{"c":11.56,"h":12.21,"l":11.3835,"n":41881,"o":12.2,"t":"2026-10-02T04:00:00Z","v":5321711,"vw":11.561605},{"c":11.61,"h":11.855,"l":11.43,"n":32042,"o":11.55,"t":"2026-10-05T04:00:00Z","v":4419876,"vw":11.617222},{"c":11.48,"h":11.72,"l":11.405,"n":29350,"o":11.69,"t":"2026-10-06T04:00:00Z","v":3162184,"vw":11.522844},{"c":11.45,"h":11.59,"l":11.255,"n":30401,"o":11.59,"t":"2026-10-07T04:00:00Z","v":4195045,"vw":11.405229},{"c":11.88,"h":11.94,"l":11.225,"n":36722,"o":11.39,"t":"2026-10-08T04:00:00Z","v":5355848,"vw":11.715333},{"c":11.75,"h":12.02,"l":11.61,"n":25541,"o":11.88,"t":"2026-10-09T04:00:00Z","v":2636014,"vw":11.741338},{"c":11.78,"h":11.97,"l":11.695,"n":22858,"o":11.87,"t":"2026-10-12T04:00:00Z","v":2824500,"vw":11.77242},{"c":12.24,"h":12.385,"l":11.83,"n":32678,"o":11.89,"t":"2026-10-13T04:00:00Z","v":3966916,"vw":12.234231},{"c":11.79,"h":12.25,"l":11.6101,"n":29884,"o":12.19,"t":"2026-10-14T04:00:00Z","v":3294473,"vw":11.816174},{"c":13.19,"h":13.235,"l":11.84,"n":46890,"o":11.91,"t":"2026-10-15T04:00:00Z","v":5283984,"vw":12.879782},{"c":13.21,"h":13.6,"l":12.9401,"n":52683,"o":13.29,"t":"2026-10-16T04:00:00Z","v":5695031,"vw":13.179492},{"c":13.28,"h":13.525,"l":12.955,"n":34363,"o":13.06,"t":"2026-10-19T04:00:00Z","v":3420864,"vw":13.305831},{"c":13.89,"h":14.035,"l":13.28,"n":29356,"o":13.41,"t":"2026-10-20T04:00:00Z","v":3473818,"vw":13.865425},{"c":14.35,"h":14.46,"l":13.87,"n":36114,"o":13.94,"t":"2026-10-21T04:00:00Z","v":3982045,"vw":14.305773},{"c":15.2,"h":15.23,"l":14.275,"n":37455,"o":14.35,"t":"2026-10-22T04:00:00Z","v":4370937,"vw":15.001705},{"c":14.785,"h":15.18,"l":14.63,"n":3202,"o":14.94,"t":"2026-10-23T04:00:00Z","v":290983,"vw":14.955283}],"volatilityBars":[{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-22T10:45:00Z","v":130,"vw":12.25},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-09-22T12:30:00Z","v":100,"vw":12.34},{"c":12.38,"h":12.38,"l":12.38,"n":4,"o":12.38,"t":"2026-09-22T13:15:00Z","v":1132,"vw":12.38},{"c":12.13,"h":12.47,"l":12.13,"n":869,"o":12.44,"t":"2026-09-22T13:30:00Z","v":71423,"vw":12.310084},{"c":12.11,"h":12.1897,"l":12.0902,"n":1040,"o":12.11,"t":"2026-09-22T13:45:00Z","v":61704,"vw":12.134247},{"c":12.215,"h":12.235,"l":12.105,"n":1146,"o":12.11,"t":"2026-09-22T14:00:00Z","v":74263,"vw":12.173088},{"c":12.03,"h":12.22,"l":12.0108,"n":1145,"o":12.215,"t":"2026-09-22T14:15:00Z","v":115311,"vw":12.055399},{"c":11.9677,"h":12.025,"l":11.96,"n":1570,"o":12.025,"t":"2026-09-22T14:30:00Z","v":154111,"vw":12.001126},{"c":12.015,"h":12.015,"l":11.93,"n":1197,"o":11.955,"t":"2026-09-22T14:45:00Z","v":73380,"vw":11.970994},{"c":12.025,"h":12.055,"l":12.005,"n":1051,"o":12.015,"t":"2026-09-22T15:00:00Z","v":61430,"vw":12.026329},{"c":12.025,"h":12.07,"l":12.02,"n":1111,"o":12.025,"t":"2026-09-22T15:15:00Z","v":52228,"vw":12.042286},{"c":11.96,"h":12.02,"l":11.93,"n":1046,"o":12.02,"t":"2026-09-22T15:30:00Z","v":56233,"vw":11.970702},{"c":11.965,"h":11.97,"l":11.93,"n":1085,"o":11.955,"t":"2026-09-22T15:45:00Z","v":86977,"vw":11.94784},{"c":11.975,"h":11.98,"l":11.95,"n":891,"o":11.97,"t":"2026-09-22T16:00:00Z","v":41092,"vw":11.964997},{"c":11.965,"h":11.97,"l":11.915,"n":1135,"o":11.97,"t":"2026-09-22T16:15:00Z","v":58853,"vw":11.941794},{"c":11.98,"h":11.99,"l":11.965,"n":807,"o":11.97,"t":"2026-09-22T16:30:00Z","v":40094,"vw":11.980661},{"c":11.985,"h":12.01,"l":11.96,"n":1114,"o":11.98,"t":"2026-09-22T16:45:00Z","v":53773,"vw":11.988553},{"c":11.955,"h":11.99,"l":11.925,"n":1101,"o":11.985,"t":"2026-09-22T17:00:00Z","v":51383,"vw":11.956829},{"c":12.02,"h":12.02,"l":11.95,"n":1234,"o":11.955,"t":"2026-09-22T17:15:00Z","v":94524,"vw":11.988441},{"c":12.02,"h":12.0261,"l":11.99,"n":1062,"o":12.015,"t":"2026-09-22T17:30:00Z","v":45477,"vw":12.008278},{"c":12.05,"h":12.0599,"l":12,"n":1243,"o":12.015,"t":"2026-09-22T17:45:00Z","v":75095,"vw":12.02509},{"c":12.02,"h":12.055,"l":12.015,"n":1043,"o":12.055,"t":"2026-09-22T18:00:00Z","v":79533,"vw":12.032923},{"c":12.025,"h":12.03,"l":11.985,"n":1093,"o":12.02,"t":"2026-09-22T18:15:00Z","v":49246,"vw":12.0068},{"c":12.035,"h":12.04,"l":12,"n":1142,"o":12.025,"t":"2026-09-22T18:30:00Z","v":61376,"vw":12.023913},{"c":12.04,"h":12.06,"l":12.02,"n":990,"o":12.03,"t":"2026-09-22T18:45:00Z","v":48497,"vw":12.03892},{"c":12.045,"h":12.085,"l":12.0301,"n":1217,"o":12.045,"t":"2026-09-22T19:00:00Z","v":88079,"vw":12.060309},{"c":12.055,"h":12.055,"l":12.03,"n":1272,"o":12.045,"t":"2026-09-22T19:15:00Z","v":82932,"vw":12.043618},{"c":12.14,"h":12.14,"l":12.045,"n":2235,"o":12.05,"t":"2026-09-22T19:30:00Z","v":158325,"vw":12.104695},{"c":12.07,"h":12.15,"l":11.991,"n":5141,"o":12.14,"t":"2026-09-22T19:45:00Z","v":574783,"vw":12.056821},{"c":12.07,"h":12.08,"l":12.06,"n":57,"o":12.075,"t":"2026-09-22T20:00:00Z","v":1350671,"vw":12.060048},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-09-22T20:45:00Z","v":1000,"vw":12.14},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-22T23:15:00Z","v":500,"vw":12.13},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-09-23T11:00:00Z","v":302,"vw":12.11},{"c":12.02,"h":12.185,"l":12.02,"n":497,"o":12.1,"t":"2026-09-23T13:30:00Z","v":57651,"vw":12.11076},{"c":12.145,"h":12.165,"l":11.97,"n":728,"o":12.01,"t":"2026-09-23T13:45:00Z","v":109239,"vw":12.095502},{"c":12.095,"h":12.15,"l":12.015,"n":1245,"o":12.14,"t":"2026-09-23T14:00:00Z","v":126419,"vw":12.054287},{"c":12.05,"h":12.12,"l":12.01,"n":1163,"o":12.09,"t":"2026-09-23T14:15:00Z","v":113318,"vw":12.058492},{"c":12.08,"h":12.105,"l":12.035,"n":864,"o":12.045,"t":"2026-09-23T14:30:00Z","v":53321,"vw":12.068733},{"c":12.17,"h":12.175,"l":12.065,"n":938,"o":12.07,"t":"2026-09-23T14:45:00Z","v":59501,"vw":12.124558},{"c":12.25,"h":12.27,"l":12.165,"n":1227,"o":12.165,"t":"2026-09-23T15:00:00Z","v":86558,"vw":12.221844},{"c":12.285,"h":12.36,"l":12.245,"n":1279,"o":12.245,"t":"2026-09-23T15:15:00Z","v":119614,"vw":12.303032},{"c":12.335,"h":12.37,"l":12.275,"n":1118,"o":12.28,"t":"2026-09-23T15:30:00Z","v":68588,"vw":12.337486},{"c":12.375,"h":12.4,"l":12.335,"n":922,"o":12.335,"t":"2026-09-23T15:45:00Z","v":50563,"vw":12.367291},{"c":12.375,"h":12.4,"l":12.35,"n":895,"o":12.37,"t":"2026-09-23T16:00:00Z","v":51100,"vw":12.370956},{"c":12.425,"h":12.425,"l":12.33,"n":1097,"o":12.372,"t":"2026-09-23T16:15:00Z","v":106048,"vw":12.383895},{"c":12.375,"h":12.435,"l":12.37,"n":947,"o":12.425,"t":"2026-09-23T16:30:00Z","v":61638,"vw":12.396996},{"c":12.385,"h":12.385,"l":12.351,"n":844,"o":12.37,"t":"2026-09-23T16:45:00Z","v":40571,"vw":12.363415},{"c":12.35,"h":12.4,"l":12.35,"n":795,"o":12.385,"t":"2026-09-23T17:00:00Z","v":49862,"vw":12.369703},{"c":12.355,"h":12.385,"l":12.32,"n":1189,"o":12.35,"t":"2026-09-23T17:15:00Z","v":130205,"vw":12.349754},{"c":12.34,"h":12.35,"l":12.3,"n":842,"o":12.35,"t":"2026-09-23T17:30:00Z","v":45795,"vw":12.327582},{"c":12.385,"h":12.385,"l":12.33,"n":739,"o":12.345,"t":"2026-09-23T17:45:00Z","v":31021,"vw":12.35297},{"c":12.39,"h":12.395,"l":12.37,"n":780,"o":12.38,"t":"2026-09-23T18:00:00Z","v":60258,"vw":12.384156},{"c":12.365,"h":12.395,"l":12.365,"n":793,"o":12.385,"t":"2026-09-23T18:15:00Z","v":38464,"vw":12.38278},{"c":12.3,"h":12.365,"l":12.3,"n":909,"o":12.365,"t":"2026-09-23T18:30:00Z","v":54392,"vw":12.32943},{"c":12.295,"h":12.31,"l":12.29,"n":770,"o":12.305,"t":"2026-09-23T18:45:00Z","v":39125,"vw":12.297765},{"c":12.265,"h":12.295,"l":12.23,"n":1098,"o":12.295,"t":"2026-09-23T19:00:00Z","v":87233,"vw":12.257182},{"c":12.25,"h":12.265,"l":12.23,"n":1132,"o":12.265,"t":"2026-09-23T19:15:00Z","v":72087,"vw":12.248579},{"c":12.215,"h":12.255,"l":12.2,"n":1435,"o":12.25,"t":"2026-09-23T19:30:00Z","v":100270,"vw":12.228136},{"c":12.125,"h":12.215,"l":12.11,"n":4646,"o":12.215,"t":"2026-09-23T19:45:00Z","v":545756,"vw":12.154574},{"c":12.11,"h":12.125,"l":12.11,"n":44,"o":12.125,"t":"2026-09-23T20:00:00Z","v":433531,"vw":12.11027},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-09-23T20:15:00Z","v":503,"vw":12.16},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-23T22:00:00Z","v":100,"vw":12.15},{"c":12.1412,"h":12.1412,"l":12.1412,"n":1,"o":12.1412,"t":"2026-09-23T23:00:00Z","v":497,"vw":12.1412},{"c":12.09,"h":12.1,"l":12.09,"n":3,"o":12.1,"t":"2026-09-24T08:00:00Z","v":2056,"vw":12.098541},{"c":12.11,"h":12.11,"l":12.1,"n":5,"o":12.1,"t":"2026-09-24T08:30:00Z","v":1436,"vw":12.10404},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-24T09:00:00Z","v":150,"vw":12},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-24T12:30:00Z","v":620,"vw":12.1},{"c":12.04,"h":12.11,"l":12.04,"n":5,"o":12.11,"t":"2026-09-24T12:45:00Z","v":1267,"vw":12.065591},{"c":11.755,"h":12.23,"l":11.75,"n":706,"o":12.14,"t":"2026-09-24T13:30:00Z","v":169177,"vw":12.003657},{"c":11.665,"h":11.7799,"l":11.655,"n":772,"o":11.75,"t":"2026-09-24T13:45:00Z","v":99768,"vw":11.728968},{"c":11.63,"h":11.6893,"l":11.6,"n":937,"o":11.66,"t":"2026-09-24T14:00:00Z","v":99196,"vw":11.634573},{"c":11.63,"h":11.665,"l":11.57,"n":1103,"o":11.63,"t":"2026-09-24T14:15:00Z","v":115646,"vw":11.618303},{"c":11.625,"h":11.66,"l":11.61,"n":697,"o":11.635,"t":"2026-09-24T14:30:00Z","v":60007,"vw":11.63211},{"c":11.635,"h":11.655,"l":11.605,"n":864,"o":11.63,"t":"2026-09-24T14:45:00Z","v":55562,"vw":11.636724},{"c":11.605,"h":11.66,"l":11.605,"n":872,"o":11.63,"t":"2026-09-24T15:00:00Z","v":81234,"vw":11.631381},{"c":11.555,"h":11.6199,"l":11.55,"n":1131,"o":11.605,"t":"2026-09-24T15:15:00Z","v":118649,"vw":11.579561},{"c":11.58,"h":11.585,"l":11.55,"n":682,"o":11.5599,"t":"2026-09-24T15:30:00Z","v":70611,"vw":11.568956},{"c":11.555,"h":11.585,"l":11.535,"n":709,"o":11.575,"t":"2026-09-24T15:45:00Z","v":64785,"vw":11.548686},{"c":11.535,"h":11.555,"l":11.515,"n":765,"o":11.555,"t":"2026-09-24T16:00:00Z","v":53607,"vw":11.528938},{"c":11.575,"h":11.615,"l":11.54,"n":1077,"o":11.54,"t":"2026-09-24T16:15:00Z","v":80998,"vw":11.573112},{"c":11.57,"h":11.605,"l":11.545,"n":835,"o":11.575,"t":"2026-09-24T16:30:00Z","v":81216,"vw":11.574802},{"c":11.635,"h":11.645,"l":11.565,"n":691,"o":11.565,"t":"2026-09-24T16:45:00Z","v":55692,"vw":11.621045},{"c":11.67,"h":11.68,"l":11.63,"n":794,"o":11.635,"t":"2026-09-24T17:00:00Z","v":72548,"vw":11.654923},{"c":11.685,"h":11.6999,"l":11.65,"n":824,"o":11.665,"t":"2026-09-24T17:15:00Z","v":74305,"vw":11.670819},{"c":11.685,"h":11.685,"l":11.655,"n":642,"o":11.685,"t":"2026-09-24T17:30:00Z","v":41193,"vw":11.669254},{"c":11.72,"h":11.725,"l":11.68,"n":655,"o":11.68,"t":"2026-09-24T17:45:00Z","v":43457,"vw":11.705091},{"c":11.68,"h":11.725,"l":11.66,"n":865,"o":11.725,"t":"2026-09-24T18:00:00Z","v":72834,"vw":11.690908},{"c":11.685,"h":11.69,"l":11.66,"n":695,"o":11.68,"t":"2026-09-24T18:15:00Z","v":42942,"vw":11.675328},{"c":11.6663,"h":11.705,"l":11.64,"n":975,"o":11.69,"t":"2026-09-24T18:30:00Z","v":75768,"vw":11.666171},{"c":11.695,"h":11.715,"l":11.665,"n":982,"o":11.67,"t":"2026-09-24T18:45:00Z","v":126549,"vw":11.69701},{"c":11.675,"h":11.7,"l":11.66,"n":800,"o":11.695,"t":"2026-09-24T19:00:00Z","v":54484,"vw":11.678665},{"c":11.705,"h":11.72,"l":11.65,"n":1241,"o":11.67,"t":"2026-09-24T19:15:00Z","v":96098,"vw":11.685106},{"c":11.735,"h":11.74,"l":11.68,"n":1747,"o":11.71,"t":"2026-09-24T19:30:00Z","v":173783,"vw":11.707052},{"c":11.74,"h":11.795,"l":11.735,"n":4233,"o":11.735,"t":"2026-09-24T19:45:00Z","v":510875,"vw":11.768024},{"c":11.74,"h":11.74,"l":11.74,"n":45,"o":11.74,"t":"2026-09-24T20:00:00Z","v":484422,"vw":11.74},{"c":11.55,"h":11.74,"l":11.55,"n":2,"o":11.74,"t":"2026-09-24T21:15:00Z","v":1024,"vw":11.693613},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-24T23:15:00Z","v":200,"vw":11.8},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-09-24T23:45:00Z","v":933,"vw":11.79},{"c":11.71,"h":11.71,"l":11.7,"n":8,"o":11.71,"t":"2026-09-25T13:15:00Z","v":1014,"vw":11.704646},{"c":11.8025,"h":11.83,"l":11.7,"n":614,"o":11.72,"t":"2026-09-25T13:30:00Z","v":47521,"vw":11.745877},{"c":11.75,"h":11.82,"l":11.705,"n":820,"o":11.8,"t":"2026-09-25T13:45:00Z","v":54591,"vw":11.75945},{"c":11.735,"h":11.77,"l":11.65,"n":1211,"o":11.75,"t":"2026-09-25T14:00:00Z","v":109316,"vw":11.707253},{"c":11.85,"h":11.855,"l":11.725,"n":933,"o":11.735,"t":"2026-09-25T14:15:00Z","v":63792,"vw":11.789556},{"c":11.895,"h":11.9,"l":11.795,"n":1319,"o":11.85,"t":"2026-09-25T14:30:00Z","v":142111,"vw":11.853997},{"c":11.925,"h":11.925,"l":11.865,"n":1047,"o":11.895,"t":"2026-09-25T14:45:00Z","v":103129,"vw":11.892993},{"c":11.9,"h":11.955,"l":11.89,"n":933,"o":11.925,"t":"2026-09-25T15:00:00Z","v":50584,"vw":11.924209},{"c":11.905,"h":11.955,"l":11.895,"n":1242,"o":11.9,"t":"2026-09-25T15:15:00Z","v":167154,"vw":11.926768},{"c":11.83,"h":11.935,"l":11.82,"n":1013,"o":11.91,"t":"2026-09-25T15:30:00Z","v":77442,"vw":11.880803},{"c":11.89,"h":11.89,"l":11.825,"n":813,"o":11.825,"t":"2026-09-25T15:45:00Z","v":49225,"vw":11.848118},{"c":11.875,"h":11.925,"l":11.875,"n":980,"o":11.89,"t":"2026-09-25T16:00:00Z","v":65979,"vw":11.903878},{"c":11.895,"h":11.905,"l":11.86,"n":903,"o":11.875,"t":"2026-09-25T16:15:00Z","v":51544,"vw":11.880605},{"c":11.755,"h":11.905,"l":11.75,"n":1066,"o":11.895,"t":"2026-09-25T16:30:00Z","v":82281,"vw":11.81787},{"c":11.705,"h":11.755,"l":11.7,"n":1143,"o":11.755,"t":"2026-09-25T16:45:00Z","v":114343,"vw":11.721319},{"c":11.83,"h":11.845,"l":11.7,"n":1483,"o":11.705,"t":"2026-09-25T17:00:00Z","v":198719,"vw":11.798886},{"c":11.82,"h":11.84,"l":11.81,"n":1027,"o":11.835,"t":"2026-09-25T17:15:00Z","v":171523,"vw":11.827583},{"c":11.835,"h":11.84,"l":11.795,"n":924,"o":11.815,"t":"2026-09-25T17:30:00Z","v":92456,"vw":11.818357},{"c":11.825,"h":11.84,"l":11.815,"n":1075,"o":11.835,"t":"2026-09-25T17:45:00Z","v":144854,"vw":11.829047},{"c":11.785,"h":11.83,"l":11.78,"n":1081,"o":11.825,"t":"2026-09-25T18:00:00Z","v":113824,"vw":11.81532},{"c":11.795,"h":11.805,"l":11.78,"n":1077,"o":11.785,"t":"2026-09-25T18:15:00Z","v":84346,"vw":11.792273},{"c":11.775,"h":11.815,"l":11.76,"n":1266,"o":11.795,"t":"2026-09-25T18:30:00Z","v":76841,"vw":11.786473},{"c":11.765,"h":11.775,"l":11.75,"n":1310,"o":11.775,"t":"2026-09-25T18:45:00Z","v":73578,"vw":11.763817},{"c":11.715,"h":11.765,"l":11.68,"n":1547,"o":11.765,"t":"2026-09-25T19:00:00Z","v":120787,"vw":11.731994},{"c":11.665,"h":11.715,"l":11.65,"n":1411,"o":11.715,"t":"2026-09-25T19:15:00Z","v":110683,"vw":11.675517},{"c":11.675,"h":11.68,"l":11.625,"n":1994,"o":11.665,"t":"2026-09-25T19:30:00Z","v":192705,"vw":11.653413},{"c":11.6,"h":11.69,"l":11.56,"n":5513,"o":11.6701,"t":"2026-09-25T19:45:00Z","v":774752,"vw":11.606218},{"c":11.81,"h":11.81,"l":11.6,"n":53,"o":11.6,"t":"2026-09-25T20:00:00Z","v":582662,"vw":11.601831},{"c":11.58,"h":11.81,"l":11.58,"n":5,"o":11.81,"t":"2026-09-25T20:15:00Z","v":1616,"vw":11.667409},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-25T21:45:00Z","v":100,"vw":11.7},{"c":11.78,"h":11.78,"l":11.7,"n":4,"o":11.7,"t":"2026-09-28T09:00:00Z","v":246,"vw":11.746805},{"c":11.6,"h":11.61,"l":11.6,"n":3,"o":11.61,"t":"2026-09-28T11:00:00Z","v":1808,"vw":11.604444},{"c":11.48,"h":11.56,"l":11.48,"n":24,"o":11.56,"t":"2026-09-28T12:30:00Z","v":4406,"vw":11.521752},{"c":11.5,"h":11.51,"l":11.47,"n":9,"o":11.47,"t":"2026-09-28T12:45:00Z","v":3651,"vw":11.500559},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-09-28T13:15:00Z","v":403,"vw":11.5},{"c":11.35,"h":11.41,"l":11.27,"n":1023,"o":11.4,"t":"2026-09-28T13:30:00Z","v":148624,"vw":11.364015},{"c":11.39,"h":11.425,"l":11.3,"n":767,"o":11.355,"t":"2026-09-28T13:45:00Z","v":64473,"vw":11.368554},{"c":11.435,"h":11.465,"l":11.32,"n":773,"o":11.4,"t":"2026-09-28T14:00:00Z","v":61633,"vw":11.37346},{"c":11.495,"h":11.495,"l":11.41,"n":712,"o":11.44,"t":"2026-09-28T14:15:00Z","v":56153,"vw":11.439962},{"c":11.445,"h":11.495,"l":11.44,"n":533,"o":11.49,"t":"2026-09-28T14:30:00Z","v":40789,"vw":11.469014},{"c":11.405,"h":11.465,"l":11.405,"n":612,"o":11.445,"t":"2026-09-28T14:45:00Z","v":37399,"vw":11.439143},{"c":11.41,"h":11.43,"l":11.36,"n":868,"o":11.4005,"t":"2026-09-28T15:00:00Z","v":71771,"vw":11.395086},{"c":11.365,"h":11.43,"l":11.365,"n":768,"o":11.42,"t":"2026-09-28T15:15:00Z","v":72934,"vw":11.390125},{"c":11.45,"h":11.455,"l":11.355,"n":656,"o":11.37,"t":"2026-09-28T15:30:00Z","v":50590,"vw":11.404025},{"c":11.405,"h":11.455,"l":11.395,"n":628,"o":11.4497,"t":"2026-09-28T15:45:00Z","v":30771,"vw":11.427488},{"c":11.405,"h":11.445,"l":11.405,"n":537,"o":11.41,"t":"2026-09-28T16:00:00Z","v":37050,"vw":11.425082},{"c":11.515,"h":11.525,"l":11.395,"n":1048,"o":11.4,"t":"2026-09-28T16:15:00Z","v":81702,"vw":11.455099},{"c":11.495,"h":11.51,"l":11.47,"n":534,"o":11.51,"t":"2026-09-28T16:30:00Z","v":34273,"vw":11.489468},{"c":11.4701,"h":11.5,"l":11.47,"n":568,"o":11.495,"t":"2026-09-28T16:45:00Z","v":40604,"vw":11.483358},{"c":11.485,"h":11.51,"l":11.42,"n":1296,"o":11.47,"t":"2026-09-28T17:00:00Z","v":117963,"vw":11.459548},{"c":11.43,"h":11.495,"l":11.405,"n":911,"o":11.48,"t":"2026-09-28T17:15:00Z","v":84379,"vw":11.444607},{"c":11.385,"h":11.43,"l":11.374,"n":745,"o":11.43,"t":"2026-09-28T17:30:00Z","v":69976,"vw":11.404043},{"c":11.385,"h":11.395,"l":11.375,"n":818,"o":11.385,"t":"2026-09-28T17:45:00Z","v":63713,"vw":11.383488},{"c":11.385,"h":11.405,"l":11.3801,"n":727,"o":11.385,"t":"2026-09-28T18:00:00Z","v":69566,"vw":11.39289},{"c":11.365,"h":11.39,"l":11.3501,"n":656,"o":11.39,"t":"2026-09-28T18:15:00Z","v":51462,"vw":11.372504},{"c":11.325,"h":11.365,"l":11.32,"n":972,"o":11.365,"t":"2026-09-28T18:30:00Z","v":89599,"vw":11.33782},{"c":11.28,"h":11.33,"l":11.26,"n":1788,"o":11.32,"t":"2026-09-28T18:45:00Z","v":271836,"vw":11.292464},{"c":11.225,"h":11.295,"l":11.22,"n":959,"o":11.285,"t":"2026-09-28T19:00:00Z","v":91812,"vw":11.261489},{"c":11.205,"h":11.2299,"l":11.18,"n":1853,"o":11.225,"t":"2026-09-28T19:15:00Z","v":208798,"vw":11.204734},{"c":11.195,"h":11.23,"l":11.19,"n":1837,"o":11.205,"t":"2026-09-28T19:30:00Z","v":195120,"vw":11.20797},{"c":11.23,"h":11.28,"l":11.16,"n":6577,"o":11.195,"t":"2026-09-28T19:45:00Z","v":970837,"vw":11.212343},{"c":11.19,"h":11.25,"l":11.19,"n":44,"o":11.23,"t":"2026-09-28T20:00:00Z","v":831278,"vw":11.229998},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-09-28T20:30:00Z","v":402,"vw":11.24},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-09-29T08:00:00Z","v":246,"vw":11.29},{"c":11.26,"h":11.3,"l":11.26,"n":7,"o":11.26,"t":"2026-09-29T11:45:00Z","v":1849,"vw":11.287977},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-09-29T12:00:00Z","v":200,"vw":11.27},{"c":11.26,"h":11.27,"l":11.26,"n":2,"o":11.27,"t":"2026-09-29T12:45:00Z","v":400,"vw":11.265},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-29T13:00:00Z","v":100,"vw":11.26},{"c":11.12,"h":11.25,"l":11.12,"n":10,"o":11.25,"t":"2026-09-29T13:15:00Z","v":789,"vw":11.138705},{"c":10.99,"h":11.295,"l":10.98,"n":1115,"o":11.295,"t":"2026-09-29T13:30:00Z","v":156974,"vw":11.045442},{"c":11.045,"h":11.06,"l":10.955,"n":809,"o":11,"t":"2026-09-29T13:45:00Z","v":72230,"vw":11.019147},{"c":11.235,"h":11.245,"l":11.04,"n":997,"o":11.04,"t":"2026-09-29T14:00:00Z","v":101603,"vw":11.170848},{"c":11.24,"h":11.305,"l":11.195,"n":958,"o":11.235,"t":"2026-09-29T14:15:00Z","v":83217,"vw":11.25502},{"c":11.25,"h":11.305,"l":11.22,"n":1130,"o":11.24,"t":"2026-09-29T14:30:00Z","v":100713,"vw":11.256828},{"c":11.225,"h":11.255,"l":11.185,"n":1033,"o":11.25,"t":"2026-09-29T14:45:00Z","v":87337,"vw":11.216113},{"c":11.43,"h":11.475,"l":11.23,"n":2398,"o":11.23,"t":"2026-09-29T15:00:00Z","v":351707,"vw":11.389065},{"c":11.335,"h":11.44,"l":11.32,"n":1170,"o":11.43,"t":"2026-09-29T15:15:00Z","v":120856,"vw":11.382591},{"c":11.385,"h":11.385,"l":11.29,"n":1467,"o":11.335,"t":"2026-09-29T15:30:00Z","v":180363,"vw":11.328221},{"c":11.395,"h":11.45,"l":11.385,"n":1222,"o":11.385,"t":"2026-09-29T15:45:00Z","v":110651,"vw":11.418735},{"c":11.4,"h":11.425,"l":11.355,"n":1043,"o":11.395,"t":"2026-09-29T16:00:00Z","v":125239,"vw":11.387798},{"c":11.375,"h":11.395,"l":11.3501,"n":907,"o":11.395,"t":"2026-09-29T16:15:00Z","v":90709,"vw":11.370348},{"c":11.275,"h":11.375,"l":11.275,"n":677,"o":11.375,"t":"2026-09-29T16:30:00Z","v":58263,"vw":11.331917},{"c":11.295,"h":11.31,"l":11.265,"n":753,"o":11.275,"t":"2026-09-29T16:45:00Z","v":55892,"vw":11.289213},{"c":11.27,"h":11.295,"l":11.265,"n":840,"o":11.295,"t":"2026-09-29T17:00:00Z","v":67117,"vw":11.281465},{"c":11.23,"h":11.29,"l":11.23,"n":834,"o":11.265,"t":"2026-09-29T17:15:00Z","v":62584,"vw":11.268094},{"c":11.265,"h":11.27,"l":11.235,"n":917,"o":11.235,"t":"2026-09-29T17:30:00Z","v":82715,"vw":11.248677},{"c":11.295,"h":11.305,"l":11.25,"n":740,"o":11.265,"t":"2026-09-29T17:45:00Z","v":57842,"vw":11.269895},{"c":11.295,"h":11.34,"l":11.28,"n":1114,"o":11.3,"t":"2026-09-29T18:00:00Z","v":114955,"vw":11.31829},{"c":11.305,"h":11.325,"l":11.29,"n":885,"o":11.29,"t":"2026-09-29T18:15:00Z","v":74145,"vw":11.311992},{"c":11.32,"h":11.35,"l":11.275,"n":1042,"o":11.305,"t":"2026-09-29T18:30:00Z","v":80784,"vw":11.312279},{"c":11.355,"h":11.365,"l":11.32,"n":1021,"o":11.325,"t":"2026-09-29T18:45:00Z","v":111409,"vw":11.337843},{"c":11.335,"h":11.365,"l":11.33,"n":1073,"o":11.36,"t":"2026-09-29T19:00:00Z","v":97821,"vw":11.347076},{"c":11.305,"h":11.345,"l":11.29,"n":1141,"o":11.34,"t":"2026-09-29T19:15:00Z","v":113849,"vw":11.31637},{"c":11.26,"h":11.305,"l":11.26,"n":1629,"o":11.305,"t":"2026-09-29T19:30:00Z","v":149954,"vw":11.281465},{"c":11.28,"h":11.325,"l":11.235,"n":4958,"o":11.26,"t":"2026-09-29T19:45:00Z","v":639428,"vw":11.280122},{"c":11.29,"h":11.29,"l":11.29,"n":43,"o":11.29,"t":"2026-09-29T20:00:00Z","v":612437,"vw":11.29},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-30T12:15:00Z","v":193,"vw":11.31},{"c":11.32,"h":11.355,"l":11.22,"n":1167,"o":11.33,"t":"2026-09-30T13:30:00Z","v":131776,"vw":11.29403},{"c":11.305,"h":11.395,"l":11.3,"n":1066,"o":11.32,"t":"2026-09-30T13:45:00Z","v":84455,"vw":11.334298},{"c":11.295,"h":11.395,"l":11.225,"n":1544,"o":11.31,"t":"2026-09-30T14:00:00Z","v":115861,"vw":11.294928},{"c":11.275,"h":11.355,"l":11.25,"n":1504,"o":11.295,"t":"2026-09-30T14:15:00Z","v":112988,"vw":11.297105},{"c":11.32,"h":11.36,"l":11.24,"n":1474,"o":11.275,"t":"2026-09-30T14:30:00Z","v":140466,"vw":11.301004},{"c":11.315,"h":11.35,"l":11.265,"n":1267,"o":11.32,"t":"2026-09-30T14:45:00Z","v":110738,"vw":11.319266},{"c":11.365,"h":11.38,"l":11.285,"n":1562,"o":11.315,"t":"2026-09-30T15:00:00Z","v":150851,"vw":11.327847},{"c":11.325,"h":11.405,"l":11.315,"n":991,"o":11.37,"t":"2026-09-30T15:15:00Z","v":84850,"vw":11.357871},{"c":11.345,"h":11.356,"l":11.325,"n":945,"o":11.33,"t":"2026-09-30T15:30:00Z","v":81667,"vw":11.342593},{"c":11.33,"h":11.36,"l":11.325,"n":949,"o":11.345,"t":"2026-09-30T15:45:00Z","v":59531,"vw":11.341976},{"c":11.325,"h":11.34,"l":11.315,"n":770,"o":11.33,"t":"2026-09-30T16:00:00Z","v":56730,"vw":11.328805},{"c":11.305,"h":11.32,"l":11.29,"n":658,"o":11.32,"t":"2026-09-30T16:15:00Z","v":42845,"vw":11.306249},{"c":11.315,"h":11.325,"l":11.29,"n":964,"o":11.305,"t":"2026-09-30T16:30:00Z","v":88816,"vw":11.307737},{"c":11.275,"h":11.31,"l":11.275,"n":886,"o":11.31,"t":"2026-09-30T16:45:00Z","v":64089,"vw":11.288305},{"c":11.195,"h":11.275,"l":11.195,"n":1160,"o":11.275,"t":"2026-09-30T17:00:00Z","v":100035,"vw":11.232923},{"c":11.275,"h":11.275,"l":11.155,"n":1951,"o":11.19,"t":"2026-09-30T17:15:00Z","v":236939,"vw":11.209232},{"c":11.27,"h":11.3,"l":11.265,"n":1096,"o":11.28,"t":"2026-09-30T17:30:00Z","v":86085,"vw":11.280479},{"c":11.28,"h":11.325,"l":11.27,"n":1116,"o":11.27,"t":"2026-09-30T17:45:00Z","v":83409,"vw":11.293974},{"c":11.27,"h":11.295,"l":11.255,"n":1166,"o":11.285,"t":"2026-09-30T18:00:00Z","v":107350,"vw":11.275289},{"c":11.295,"h":11.325,"l":11.255,"n":1455,"o":11.27,"t":"2026-09-30T18:15:00Z","v":172163,"vw":11.290921},{"c":11.31,"h":11.33,"l":11.285,"n":1174,"o":11.295,"t":"2026-09-30T18:30:00Z","v":95200,"vw":11.304666},{"c":11.33,"h":11.34,"l":11.29,"n":1169,"o":11.31,"t":"2026-09-30T18:45:00Z","v":92133,"vw":11.311154},{"c":11.2985,"h":11.335,"l":11.27,"n":1268,"o":11.33,"t":"2026-09-30T19:00:00Z","v":119516,"vw":11.298968},{"c":11.285,"h":11.3,"l":11.265,"n":1769,"o":11.295,"t":"2026-09-30T19:15:00Z","v":176194,"vw":11.284018},{"c":11.285,"h":11.31,"l":11.2705,"n":2278,"o":11.29,"t":"2026-09-30T19:30:00Z","v":248720,"vw":11.287324},{"c":11.24,"h":11.295,"l":11.24,"n":5667,"o":11.285,"t":"2026-09-30T19:45:00Z","v":796718,"vw":11.264223},{"c":11.26,"h":11.26,"l":11.26,"n":39,"o":11.26,"t":"2026-09-30T20:00:00Z","v":867611,"vw":11.26},{"c":11.45,"h":11.45,"l":11.44,"n":5,"o":11.44,"t":"2026-10-01T10:45:00Z","v":1071,"vw":11.441027},{"c":11.46,"h":11.5,"l":11.46,"n":15,"o":11.46,"t":"2026-10-01T11:00:00Z","v":1137,"vw":11.473852},{"c":11.7,"h":11.7,"l":11.58,"n":26,"o":11.58,"t":"2026-10-01T11:15:00Z","v":11460,"vw":11.694702},{"c":11.71,"h":11.71,"l":11.67,"n":8,"o":11.67,"t":"2026-10-01T11:30:00Z","v":2065,"vw":11.685961},{"c":11.725,"h":11.725,"l":11.6,"n":2,"o":11.6,"t":"2026-10-01T11:45:00Z","v":265,"vw":11.64717},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-01T12:00:00Z","v":200,"vw":11.73},{"c":11.74,"h":11.74,"l":11.72,"n":5,"o":11.72,"t":"2026-10-01T12:15:00Z","v":638,"vw":11.734972},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-01T12:30:00Z","v":2665,"vw":11.7},{"c":11.7,"h":11.7,"l":11.5732,"n":10,"o":11.5732,"t":"2026-10-01T12:45:00Z","v":3955,"vw":11.624703},{"c":11.69,"h":11.7,"l":11.69,"n":4,"o":11.7,"t":"2026-10-01T13:00:00Z","v":510,"vw":11.696},{"c":11.75,"h":11.75,"l":11.63,"n":21,"o":11.63,"t":"2026-10-01T13:15:00Z","v":10231,"vw":11.666526},{"c":11.9,"h":12.11,"l":11.7,"n":1946,"o":11.78,"t":"2026-10-01T13:30:00Z","v":273617,"vw":11.926895},{"c":11.76,"h":11.97,"l":11.76,"n":1521,"o":11.905,"t":"2026-10-01T13:45:00Z","v":135690,"vw":11.846546},{"c":12.055,"h":12.125,"l":11.77,"n":2069,"o":11.77,"t":"2026-10-01T14:00:00Z","v":214293,"vw":11.99061},{"c":12.055,"h":12.12,"l":12.025,"n":1708,"o":12.055,"t":"2026-10-01T14:15:00Z","v":169004,"vw":12.068599},{"c":11.83,"h":12.105,"l":11.795,"n":1897,"o":12.06,"t":"2026-10-01T14:30:00Z","v":196195,"vw":11.951002},{"c":11.635,"h":11.82,"l":11.61,"n":2061,"o":11.82,"t":"2026-10-01T14:45:00Z","v":176268,"vw":11.700795},{"c":11.725,"h":11.735,"l":11.59,"n":1935,"o":11.635,"t":"2026-10-01T15:00:00Z","v":183273,"vw":11.665992},{"c":11.755,"h":11.785,"l":11.625,"n":1437,"o":11.72,"t":"2026-10-01T15:15:00Z","v":140744,"vw":11.712632},{"c":11.715,"h":11.805,"l":11.7,"n":1772,"o":11.75,"t":"2026-10-01T15:30:00Z","v":135975,"vw":11.768583},{"c":11.87,"h":11.92,"l":11.695,"n":1645,"o":11.71,"t":"2026-10-01T15:45:00Z","v":155738,"vw":11.806553},{"c":11.865,"h":11.905,"l":11.835,"n":1365,"o":11.875,"t":"2026-10-01T16:00:00Z","v":107629,"vw":11.869635},{"c":11.925,"h":11.985,"l":11.855,"n":2823,"o":11.87,"t":"2026-10-01T16:15:00Z","v":477956,"vw":11.91816},{"c":11.96,"h":12.06,"l":11.92,"n":2490,"o":11.925,"t":"2026-10-01T16:30:00Z","v":357337,"vw":11.99393},{"c":11.985,"h":11.9999,"l":11.945,"n":1161,"o":11.9591,"t":"2026-10-01T16:45:00Z","v":105720,"vw":11.968212},{"c":11.985,"h":12.0485,"l":11.97,"n":2185,"o":11.985,"t":"2026-10-01T17:00:00Z","v":288474,"vw":12.013449},{"c":12.155,"h":12.38,"l":11.98,"n":7280,"o":11.985,"t":"2026-10-01T17:15:00Z","v":1061005,"vw":12.181113},{"c":12.355,"h":12.53,"l":12.16,"n":5046,"o":12.16,"t":"2026-10-01T17:30:00Z","v":906354,"vw":12.348678},{"c":12.305,"h":12.38,"l":12.235,"n":3669,"o":12.355,"t":"2026-10-01T17:45:00Z","v":377879,"vw":12.311359},{"c":12.385,"h":12.425,"l":12.305,"n":2774,"o":12.305,"t":"2026-10-01T18:00:00Z","v":437397,"vw":12.375008},{"c":12.345,"h":12.41,"l":12.335,"n":2176,"o":12.385,"t":"2026-10-01T18:15:00Z","v":238974,"vw":12.37901},{"c":12.255,"h":12.395,"l":12.22,"n":4089,"o":12.345,"t":"2026-10-01T18:30:00Z","v":497721,"vw":12.30198},{"c":12.26,"h":12.296,"l":12.22,"n":2221,"o":12.25,"t":"2026-10-01T18:45:00Z","v":257759,"vw":12.266427},{"c":12.215,"h":12.285,"l":12.2,"n":2091,"o":12.265,"t":"2026-10-01T19:00:00Z","v":250261,"vw":12.251245},{"c":12.425,"h":12.445,"l":12.215,"n":2866,"o":12.215,"t":"2026-10-01T19:15:00Z","v":355371,"vw":12.343412},{"c":12.325,"h":12.44,"l":12.325,"n":3447,"o":12.425,"t":"2026-10-01T19:30:00Z","v":520200,"vw":12.381327},{"c":12.13,"h":12.325,"l":12.095,"n":8934,"o":12.32,"t":"2026-10-01T19:45:00Z","v":1534429,"vw":12.167342},{"c":12.48,"h":12.48,"l":12.12,"n":49,"o":12.12,"t":"2026-10-01T20:00:00Z","v":954280,"vw":12.120079},{"c":12.25,"h":12.25,"l":12.25,"n":7,"o":12.25,"t":"2026-10-01T20:30:00Z","v":212,"vw":12.25},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-01T22:15:00Z","v":101,"vw":12.32},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-02T08:30:00Z","v":984,"vw":12.2},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-02T10:30:00Z","v":238,"vw":12.1},{"c":12.4799,"h":12.4799,"l":12.4799,"n":3,"o":12.4799,"t":"2026-10-02T11:30:00Z","v":1762,"vw":12.4799},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-02T11:45:00Z","v":480,"vw":12.47},{"c":12.08,"h":12.09,"l":12.08,"n":4,"o":12.09,"t":"2026-10-02T12:00:00Z","v":301,"vw":12.085},{"c":12.19,"h":12.19,"l":12.19,"n":4,"o":12.19,"t":"2026-10-02T13:15:00Z","v":619,"vw":12.19},{"c":11.86,"h":12.21,"l":11.79,"n":844,"o":12.2,"t":"2026-10-02T13:30:00Z","v":153498,"vw":11.929592},{"c":11.815,"h":11.98,"l":11.78,"n":1133,"o":11.8435,"t":"2026-10-02T13:45:00Z","v":143107,"vw":11.838538},{"c":11.525,"h":11.82,"l":11.525,"n":1650,"o":11.815,"t":"2026-10-02T14:00:00Z","v":192728,"vw":11.712384},{"c":11.525,"h":11.66,"l":11.51,"n":1723,"o":11.525,"t":"2026-10-02T14:15:00Z","v":186402,"vw":11.565067},{"c":11.595,"h":11.67,"l":11.49,"n":1895,"o":11.525,"t":"2026-10-02T14:30:00Z","v":257406,"vw":11.573841},{"c":11.56,"h":11.645,"l":11.56,"n":1775,"o":11.595,"t":"2026-10-02T14:45:00Z","v":198012,"vw":11.605399},{"c":11.465,"h":11.6,"l":11.455,"n":1153,"o":11.565,"t":"2026-10-02T15:00:00Z","v":89435,"vw":11.517456},{"c":11.595,"h":11.595,"l":11.415,"n":2161,"o":11.465,"t":"2026-10-02T15:15:00Z","v":274313,"vw":11.491285},{"c":11.63,"h":11.705,"l":11.58,"n":1596,"o":11.595,"t":"2026-10-02T15:30:00Z","v":135925,"vw":11.640318},{"c":11.605,"h":11.655,"l":11.57,"n":915,"o":11.64,"t":"2026-10-02T15:45:00Z","v":60915,"vw":11.610117},{"c":11.615,"h":11.66,"l":11.575,"n":1130,"o":11.6,"t":"2026-10-02T16:00:00Z","v":183566,"vw":11.625376},{"c":11.54,"h":11.63,"l":11.54,"n":1078,"o":11.6,"t":"2026-10-02T16:15:00Z","v":155964,"vw":11.593347},{"c":11.565,"h":11.5809,"l":11.54,"n":893,"o":11.545,"t":"2026-10-02T16:30:00Z","v":91214,"vw":11.565598},{"c":11.545,"h":11.59,"l":11.54,"n":901,"o":11.565,"t":"2026-10-02T16:45:00Z","v":54968,"vw":11.560726},{"c":11.49,"h":11.55,"l":11.49,"n":986,"o":11.545,"t":"2026-10-02T17:00:00Z","v":60954,"vw":11.524079},{"c":11.47,"h":11.52,"l":11.455,"n":954,"o":11.48,"t":"2026-10-02T17:15:00Z","v":83592,"vw":11.4862},{"c":11.4201,"h":11.485,"l":11.42,"n":975,"o":11.465,"t":"2026-10-02T17:30:00Z","v":88501,"vw":11.455026},{"c":11.445,"h":11.455,"l":11.415,"n":1111,"o":11.425,"t":"2026-10-02T17:45:00Z","v":83296,"vw":11.43918},{"c":11.435,"h":11.455,"l":11.3835,"n":1326,"o":11.445,"t":"2026-10-02T18:00:00Z","v":105782,"vw":11.413292},{"c":11.435,"h":11.495,"l":11.415,"n":1343,"o":11.435,"t":"2026-10-02T18:15:00Z","v":124693,"vw":11.449602},{"c":11.465,"h":11.49,"l":11.415,"n":1226,"o":11.43,"t":"2026-10-02T18:30:00Z","v":112776,"vw":11.458147},{"c":11.48,"h":11.505,"l":11.4529,"n":1284,"o":11.47,"t":"2026-10-02T18:45:00Z","v":106437,"vw":11.480488},{"c":11.455,"h":11.49,"l":11.42,"n":1374,"o":11.475,"t":"2026-10-02T19:00:00Z","v":120275,"vw":11.45419},{"c":11.5285,"h":11.59,"l":11.425,"n":3034,"o":11.455,"t":"2026-10-02T19:15:00Z","v":529515,"vw":11.51098},{"c":11.545,"h":11.55,"l":11.48,"n":3173,"o":11.52,"t":"2026-10-02T19:30:00Z","v":439543,"vw":11.507851},{"c":11.56,"h":11.58,"l":11.455,"n":6079,"o":11.545,"t":"2026-10-02T19:45:00Z","v":755188,"vw":11.537962},{"c":11.6345,"h":11.6345,"l":11.55,"n":53,"o":11.56,"t":"2026-10-02T20:00:00Z","v":526150,"vw":11.560004},{"c":11.6,"h":11.64,"l":11.6,"n":3,"o":11.64,"t":"2026-10-02T20:15:00Z","v":1255,"vw":11.606102},{"c":11.5662,"h":11.5662,"l":11.5662,"n":1,"o":11.5662,"t":"2026-10-02T22:15:00Z","v":101,"vw":11.5662},{"c":11.5667,"h":11.5667,"l":11.5667,"n":1,"o":11.5667,"t":"2026-10-02T23:00:00Z","v":100,"vw":11.5667},{"c":11.5612,"h":11.5612,"l":11.5612,"n":1,"o":11.5612,"t":"2026-10-02T23:15:00Z","v":505,"vw":11.5612},{"c":11.68,"h":11.68,"l":11.59,"n":4,"o":11.59,"t":"2026-10-05T08:00:00Z","v":2000,"vw":11.654755},{"c":11.55,"h":11.6,"l":11.55,"n":4,"o":11.6,"t":"2026-10-05T12:00:00Z","v":613,"vw":11.558333},{"c":11.51,"h":11.6151,"l":11.435,"n":659,"o":11.55,"t":"2026-10-05T13:30:00Z","v":85898,"vw":11.513979},{"c":11.53,"h":11.565,"l":11.46,"n":788,"o":11.525,"t":"2026-10-05T13:45:00Z","v":84109,"vw":11.516663},{"c":11.66,"h":11.725,"l":11.52,"n":1115,"o":11.52,"t":"2026-10-05T14:00:00Z","v":100255,"vw":11.640298},{"c":11.685,"h":11.715,"l":11.645,"n":942,"o":11.66,"t":"2026-10-05T14:15:00Z","v":63851,"vw":11.684917},{"c":11.695,"h":11.735,"l":11.63,"n":1206,"o":11.69,"t":"2026-10-05T14:30:00Z","v":144604,"vw":11.67349},{"c":11.83,"h":11.855,"l":11.695,"n":1106,"o":11.695,"t":"2026-10-05T14:45:00Z","v":100374,"vw":11.785657},{"c":11.725,"h":11.845,"l":11.7,"n":1320,"o":11.83,"t":"2026-10-05T15:00:00Z","v":140453,"vw":11.746378},{"c":11.745,"h":11.77,"l":11.725,"n":978,"o":11.725,"t":"2026-10-05T15:15:00Z","v":94753,"vw":11.750299},{"c":11.7638,"h":11.79,"l":11.74,"n":863,"o":11.745,"t":"2026-10-05T15:30:00Z","v":53384,"vw":11.76297},{"c":11.745,"h":11.775,"l":11.74,"n":709,"o":11.765,"t":"2026-10-05T15:45:00Z","v":40344,"vw":11.753638},{"c":11.695,"h":11.745,"l":11.69,"n":824,"o":11.745,"t":"2026-10-05T16:00:00Z","v":47274,"vw":11.705806},{"c":11.605,"h":11.69,"l":11.565,"n":1498,"o":11.69,"t":"2026-10-05T16:15:00Z","v":129649,"vw":11.60529},{"c":11.625,"h":11.625,"l":11.57,"n":810,"o":11.605,"t":"2026-10-05T16:30:00Z","v":68719,"vw":11.593324},{"c":11.565,"h":11.63,"l":11.56,"n":682,"o":11.62,"t":"2026-10-05T16:45:00Z","v":48881,"vw":11.610291},{"c":11.55,"h":11.585,"l":11.55,"n":859,"o":11.56,"t":"2026-10-05T17:00:00Z","v":137928,"vw":11.56861},{"c":11.4402,"h":11.5508,"l":11.4402,"n":1440,"o":11.55,"t":"2026-10-05T17:15:00Z","v":132566,"vw":11.489493},{"c":11.47,"h":11.47,"l":11.43,"n":986,"o":11.445,"t":"2026-10-05T17:30:00Z","v":99855,"vw":11.448495},{"c":11.51,"h":11.525,"l":11.45,"n":809,"o":11.47,"t":"2026-10-05T17:45:00Z","v":41615,"vw":11.493106},{"c":11.505,"h":11.525,"l":11.48,"n":979,"o":11.52,"t":"2026-10-05T18:00:00Z","v":54945,"vw":11.501975},{"c":11.565,"h":11.565,"l":11.49,"n":995,"o":11.5,"t":"2026-10-05T18:15:00Z","v":48178,"vw":11.518112},{"c":11.595,"h":11.595,"l":11.545,"n":941,"o":11.565,"t":"2026-10-05T18:30:00Z","v":57079,"vw":11.569306},{"c":11.66,"h":11.69,"l":11.57,"n":1278,"o":11.595,"t":"2026-10-05T18:45:00Z","v":145424,"vw":11.644643},{"c":11.63,"h":11.655,"l":11.61,"n":1316,"o":11.65,"t":"2026-10-05T19:00:00Z","v":113886,"vw":11.632062},{"c":11.615,"h":11.635,"l":11.6,"n":1248,"o":11.635,"t":"2026-10-05T19:15:00Z","v":92095,"vw":11.620002},{"c":11.635,"h":11.645,"l":11.585,"n":1924,"o":11.62,"t":"2026-10-05T19:30:00Z","v":166935,"vw":11.615992},{"c":11.63,"h":11.645,"l":11.595,"n":5506,"o":11.63,"t":"2026-10-05T19:45:00Z","v":702427,"vw":11.620752},{"c":11.5363,"h":11.61,"l":11.5363,"n":55,"o":11.61,"t":"2026-10-05T20:00:00Z","v":1418047,"vw":11.609989},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-05T21:15:00Z","v":500,"vw":11.65},{"c":11.7,"h":11.7,"l":11.61,"n":3,"o":11.61,"t":"2026-10-06T08:00:00Z","v":890,"vw":11.655},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-06T08:15:00Z","v":995,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-06T08:30:00Z","v":222,"vw":11.7},{"c":11.64,"h":11.64,"l":11.64,"n":5,"o":11.64,"t":"2026-10-06T11:00:00Z","v":225,"vw":11.64},{"c":11.76,"h":11.76,"l":11.75,"n":2,"o":11.75,"t":"2026-10-06T12:30:00Z","v":200,"vw":11.755},{"c":11.76,"h":11.76,"l":11.7,"n":3,"o":11.7,"t":"2026-10-06T13:15:00Z","v":1555,"vw":11.703859},{"c":11.435,"h":11.69,"l":11.41,"n":759,"o":11.69,"t":"2026-10-06T13:30:00Z","v":117498,"vw":11.552781},{"c":11.645,"h":11.645,"l":11.405,"n":1179,"o":11.43,"t":"2026-10-06T13:45:00Z","v":143577,"vw":11.54218},{"c":11.585,"h":11.72,"l":11.585,"n":1323,"o":11.645,"t":"2026-10-06T14:00:00Z","v":110612,"vw":11.65684},{"c":11.555,"h":11.595,"l":11.52,"n":1140,"o":11.585,"t":"2026-10-06T14:15:00Z","v":80006,"vw":11.563026},{"c":11.635,"h":11.655,"l":11.555,"n":854,"o":11.555,"t":"2026-10-06T14:30:00Z","v":58325,"vw":11.612852},{"c":11.675,"h":11.695,"l":11.635,"n":1045,"o":11.635,"t":"2026-10-06T14:45:00Z","v":101740,"vw":11.665894},{"c":11.665,"h":11.71,"l":11.655,"n":1001,"o":11.68,"t":"2026-10-06T15:00:00Z","v":73555,"vw":11.679332},{"c":11.67,"h":11.68,"l":11.64,"n":857,"o":11.67,"t":"2026-10-06T15:15:00Z","v":56144,"vw":11.660468},{"c":11.63,"h":11.68,"l":11.63,"n":753,"o":11.66,"t":"2026-10-06T15:30:00Z","v":46389,"vw":11.658185},{"c":11.615,"h":11.645,"l":11.605,"n":810,"o":11.635,"t":"2026-10-06T15:45:00Z","v":56647,"vw":11.620644},{"c":11.575,"h":11.625,"l":11.57,"n":620,"o":11.615,"t":"2026-10-06T16:00:00Z","v":33652,"vw":11.59863},{"c":11.56,"h":11.575,"l":11.545,"n":931,"o":11.575,"t":"2026-10-06T16:15:00Z","v":59430,"vw":11.557319},{"c":11.56,"h":11.565,"l":11.5409,"n":851,"o":11.565,"t":"2026-10-06T16:30:00Z","v":55393,"vw":11.555018},{"c":11.555,"h":11.57,"l":11.5409,"n":825,"o":11.565,"t":"2026-10-06T16:45:00Z","v":43278,"vw":11.556684},{"c":11.545,"h":11.565,"l":11.53,"n":755,"o":11.555,"t":"2026-10-06T17:00:00Z","v":52559,"vw":11.545131},{"c":11.505,"h":11.545,"l":11.5,"n":879,"o":11.545,"t":"2026-10-06T17:15:00Z","v":66784,"vw":11.513687},{"c":11.5,"h":11.52,"l":11.5,"n":754,"o":11.5021,"t":"2026-10-06T17:30:00Z","v":46205,"vw":11.508699},{"c":11.505,"h":11.515,"l":11.4945,"n":825,"o":11.5,"t":"2026-10-06T17:45:00Z","v":59693,"vw":11.50414},{"c":11.5067,"h":11.52,"l":11.485,"n":771,"o":11.51,"t":"2026-10-06T18:00:00Z","v":75357,"vw":11.502563},{"c":11.48,"h":11.52,"l":11.48,"n":878,"o":11.505,"t":"2026-10-06T18:15:00Z","v":52093,"vw":11.508059},{"c":11.495,"h":11.515,"l":11.475,"n":1075,"o":11.4809,"t":"2026-10-06T18:30:00Z","v":90736,"vw":11.494406},{"c":11.5,"h":11.505,"l":11.481,"n":1032,"o":11.495,"t":"2026-10-06T18:45:00Z","v":64560,"vw":11.491889},{"c":11.455,"h":11.5,"l":11.45,"n":1270,"o":11.495,"t":"2026-10-06T19:00:00Z","v":136295,"vw":11.47323},{"c":11.435,"h":11.47,"l":11.425,"n":1351,"o":11.455,"t":"2026-10-06T19:15:00Z","v":148241,"vw":11.441315},{"c":11.515,"h":11.52,"l":11.44,"n":1613,"o":11.44,"t":"2026-10-06T19:30:00Z","v":165901,"vw":11.478688},{"c":11.48,"h":11.52,"l":11.44,"n":4915,"o":11.51,"t":"2026-10-06T19:45:00Z","v":603604,"vw":11.490045},{"c":11.48,"h":11.48,"l":11.48,"n":53,"o":11.48,"t":"2026-10-06T20:00:00Z","v":552910,"vw":11.48},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-06T20:15:00Z","v":100,"vw":11.6},{"c":11.5706,"h":11.5706,"l":11.5706,"n":1,"o":11.5706,"t":"2026-10-06T20:30:00Z","v":100,"vw":11.5706},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-06T20:45:00Z","v":3000,"vw":11.48},{"c":11.4144,"h":11.54,"l":11.4144,"n":4,"o":11.54,"t":"2026-10-06T21:00:00Z","v":263,"vw":11.482909},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-07T08:00:00Z","v":201,"vw":11.45},{"c":11.47,"h":11.47,"l":11.41,"n":6,"o":11.47,"t":"2026-10-07T11:15:00Z","v":3440,"vw":11.466417},{"c":11.445,"h":11.59,"l":11.4,"n":578,"o":11.59,"t":"2026-10-07T13:30:00Z","v":64614,"vw":11.436201},{"c":11.39,"h":11.48,"l":11.38,"n":788,"o":11.44,"t":"2026-10-07T13:45:00Z","v":59404,"vw":11.438125},{"c":11.385,"h":11.485,"l":11.375,"n":868,"o":11.39,"t":"2026-10-07T14:00:00Z","v":60176,"vw":11.42025},{"c":11.355,"h":11.43,"l":11.355,"n":812,"o":11.385,"t":"2026-10-07T14:15:00Z","v":52705,"vw":11.388115},{"c":11.325,"h":11.42,"l":11.315,"n":1223,"o":11.35,"t":"2026-10-07T14:30:00Z","v":164467,"vw":11.385629},{"c":11.375,"h":11.41,"l":11.325,"n":860,"o":11.325,"t":"2026-10-07T14:45:00Z","v":66840,"vw":11.363483},{"c":11.395,"h":11.395,"l":11.34,"n":842,"o":11.375,"t":"2026-10-07T15:00:00Z","v":56786,"vw":11.366832},{"c":11.37,"h":11.405,"l":11.36,"n":667,"o":11.395,"t":"2026-10-07T15:15:00Z","v":44196,"vw":11.383463},{"c":11.295,"h":11.385,"l":11.295,"n":1141,"o":11.3799,"t":"2026-10-07T15:30:00Z","v":110782,"vw":11.344692},{"c":11.315,"h":11.32,"l":11.255,"n":3009,"o":11.295,"t":"2026-10-07T15:45:00Z","v":443210,"vw":11.280898},{"c":11.33,"h":11.3375,"l":11.295,"n":1050,"o":11.315,"t":"2026-10-07T16:00:00Z","v":81414,"vw":11.316371},{"c":11.335,"h":11.37,"l":11.3201,"n":835,"o":11.325,"t":"2026-10-07T16:15:00Z","v":77969,"vw":11.343003},{"c":11.335,"h":11.34,"l":11.32,"n":624,"o":11.33,"t":"2026-10-07T16:30:00Z","v":44258,"vw":11.331905},{"c":11.34,"h":11.355,"l":11.325,"n":800,"o":11.335,"t":"2026-10-07T16:45:00Z","v":61771,"vw":11.338062},{"c":11.335,"h":11.3499,"l":11.31,"n":778,"o":11.34,"t":"2026-10-07T17:00:00Z","v":61061,"vw":11.330889},{"c":11.3,"h":11.355,"l":11.3,"n":733,"o":11.34,"t":"2026-10-07T17:15:00Z","v":59848,"vw":11.334762},{"c":11.305,"h":11.31,"l":11.285,"n":689,"o":11.3,"t":"2026-10-07T17:30:00Z","v":54966,"vw":11.296205},{"c":11.305,"h":11.305,"l":11.275,"n":772,"o":11.3,"t":"2026-10-07T17:45:00Z","v":91969,"vw":11.290478},{"c":11.365,"h":11.39,"l":11.3,"n":1122,"o":11.305,"t":"2026-10-07T18:00:00Z","v":122067,"vw":11.354996},{"c":11.405,"h":11.42,"l":11.365,"n":790,"o":11.365,"t":"2026-10-07T18:15:00Z","v":70368,"vw":11.398101},{"c":11.39,"h":11.405,"l":11.375,"n":785,"o":11.4,"t":"2026-10-07T18:30:00Z","v":84519,"vw":11.387317},{"c":11.445,"h":11.485,"l":11.385,"n":1147,"o":11.385,"t":"2026-10-07T18:45:00Z","v":102838,"vw":11.447473},{"c":11.505,"h":11.525,"l":11.445,"n":1376,"o":11.445,"t":"2026-10-07T19:00:00Z","v":150580,"vw":11.484356},{"c":11.515,"h":11.57,"l":11.5,"n":1382,"o":11.505,"t":"2026-10-07T19:15:00Z","v":118167,"vw":11.546002},{"c":11.475,"h":11.53,"l":11.455,"n":2026,"o":11.515,"t":"2026-10-07T19:30:00Z","v":201344,"vw":11.49688},{"c":11.44,"h":11.51,"l":11.405,"n":4537,"o":11.475,"t":"2026-10-07T19:45:00Z","v":612376,"vw":11.4416},{"c":11.45,"h":11.45,"l":11.45,"n":60,"o":11.45,"t":"2026-10-07T20:00:00Z","v":1068483,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-07T21:00:00Z","v":3000,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-08T11:15:00Z","v":3000,"vw":11.4},{"c":11.55,"h":11.64,"l":11.39,"n":631,"o":11.39,"t":"2026-10-08T13:30:00Z","v":78074,"vw":11.52004},{"c":11.625,"h":11.635,"l":11.5,"n":1047,"o":11.55,"t":"2026-10-08T13:45:00Z","v":95136,"vw":11.580636},{"c":11.62,"h":11.675,"l":11.595,"n":1126,"o":11.63,"t":"2026-10-08T14:00:00Z","v":107901,"vw":11.63618},{"c":11.49,"h":11.62,"l":11.455,"n":1070,"o":11.615,"t":"2026-10-08T14:15:00Z","v":111566,"vw":11.544585},{"c":11.34,"h":11.525,"l":11.285,"n":2474,"o":11.485,"t":"2026-10-08T14:30:00Z","v":235853,"vw":11.42867},{"c":11.365,"h":11.42,"l":11.32,"n":1146,"o":11.335,"t":"2026-10-08T14:45:00Z","v":100846,"vw":11.374793},{"c":11.3,"h":11.395,"l":11.285,"n":1531,"o":11.365,"t":"2026-10-08T15:00:00Z","v":130693,"vw":11.333334},{"c":11.235,"h":11.305,"l":11.225,"n":1008,"o":11.3,"t":"2026-10-08T15:15:00Z","v":111018,"vw":11.244815},{"c":11.295,"h":11.295,"l":11.225,"n":733,"o":11.235,"t":"2026-10-08T15:30:00Z","v":52629,"vw":11.252769},{"c":11.285,"h":11.31,"l":11.2801,"n":667,"o":11.295,"t":"2026-10-08T15:45:00Z","v":48158,"vw":11.291328},{"c":11.305,"h":11.31,"l":11.2726,"n":720,"o":11.285,"t":"2026-10-08T16:00:00Z","v":37871,"vw":11.281694},{"c":11.335,"h":11.42,"l":11.305,"n":1105,"o":11.305,"t":"2026-10-08T16:15:00Z","v":84432,"vw":11.355606},{"c":11.355,"h":11.365,"l":11.325,"n":793,"o":11.335,"t":"2026-10-08T16:30:00Z","v":52453,"vw":11.350868},{"c":11.41,"h":11.44,"l":11.325,"n":1116,"o":11.355,"t":"2026-10-08T16:45:00Z","v":87228,"vw":11.390055},{"c":11.46,"h":11.465,"l":11.375,"n":1084,"o":11.415,"t":"2026-10-08T17:00:00Z","v":88960,"vw":11.41414},{"c":11.525,"h":11.55,"l":11.45,"n":1610,"o":11.46,"t":"2026-10-08T17:15:00Z","v":156147,"vw":11.507152},{"c":11.625,"h":11.635,"l":11.525,"n":1457,"o":11.525,"t":"2026-10-08T17:30:00Z","v":145867,"vw":11.576852},{"c":11.585,"h":11.63,"l":11.555,"n":1211,"o":11.625,"t":"2026-10-08T17:45:00Z","v":116607,"vw":11.590738},{"c":11.6201,"h":11.645,"l":11.57,"n":1160,"o":11.585,"t":"2026-10-08T18:00:00Z","v":108457,"vw":11.613409},{"c":11.615,"h":11.635,"l":11.595,"n":977,"o":11.625,"t":"2026-10-08T18:15:00Z","v":85373,"vw":11.613981},{"c":11.615,"h":11.625,"l":11.6,"n":1249,"o":11.615,"t":"2026-10-08T18:30:00Z","v":124160,"vw":11.609821},{"c":11.655,"h":11.655,"l":11.61,"n":975,"o":11.615,"t":"2026-10-08T18:45:00Z","v":94793,"vw":11.625353},{"c":11.715,"h":11.7399,"l":11.6545,"n":1267,"o":11.655,"t":"2026-10-08T19:00:00Z","v":125080,"vw":11.700537},{"c":11.795,"h":11.8,"l":11.715,"n":1505,"o":11.715,"t":"2026-10-08T19:15:00Z","v":139269,"vw":11.765935},{"c":11.855,"h":11.94,"l":11.795,"n":3114,"o":11.795,"t":"2026-10-08T19:30:00Z","v":347364,"vw":11.877431},{"c":11.9,"h":11.93,"l":11.855,"n":5824,"o":11.855,"t":"2026-10-08T19:45:00Z","v":722637,"vw":11.894041},{"c":11.85,"h":11.9,"l":11.85,"n":55,"o":11.89,"t":"2026-10-08T20:00:00Z","v":1762402,"vw":11.88002},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-08T20:30:00Z","v":200,"vw":11.71},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-08T21:00:00Z","v":100,"vw":11.84},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-08T22:30:00Z","v":1000,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-08T22:45:00Z","v":168,"vw":11.8},{"c":11.8,"h":11.83,"l":11.8,"n":5,"o":11.83,"t":"2026-10-09T08:00:00Z","v":462,"vw":11.807299},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-09T08:15:00Z","v":300,"vw":11.95},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-09T11:45:00Z","v":570,"vw":11.97},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-09T12:00:00Z","v":883,"vw":11.95},{"c":11.93,"h":11.98,"l":11.81,"n":706,"o":11.88,"t":"2026-10-09T13:30:00Z","v":118294,"vw":11.901431},{"c":11.9,"h":12.02,"l":11.895,"n":1211,"o":11.95,"t":"2026-10-09T13:45:00Z","v":107734,"vw":11.949255},{"c":11.825,"h":11.88,"l":11.765,"n":921,"o":11.88,"t":"2026-10-09T14:00:00Z","v":69897,"vw":11.822486},{"c":11.76,"h":11.835,"l":11.75,"n":857,"o":11.825,"t":"2026-10-09T14:15:00Z","v":67567,"vw":11.808569},{"c":11.8543,"h":11.885,"l":11.755,"n":1208,"o":11.765,"t":"2026-10-09T14:30:00Z","v":125525,"vw":11.789174},{"c":11.765,"h":11.865,"l":11.73,"n":876,"o":11.855,"t":"2026-10-09T14:45:00Z","v":67498,"vw":11.798703},{"c":11.795,"h":11.795,"l":11.755,"n":831,"o":11.765,"t":"2026-10-09T15:00:00Z","v":60936,"vw":11.7724},{"c":11.815,"h":11.825,"l":11.785,"n":784,"o":11.8,"t":"2026-10-09T15:15:00Z","v":47609,"vw":11.80467},{"c":11.775,"h":11.815,"l":11.775,"n":666,"o":11.815,"t":"2026-10-09T15:30:00Z","v":39389,"vw":11.795927},{"c":11.745,"h":11.775,"l":11.745,"n":691,"o":11.77,"t":"2026-10-09T15:45:00Z","v":33438,"vw":11.764613},{"c":11.745,"h":11.785,"l":11.745,"n":681,"o":11.745,"t":"2026-10-09T16:00:00Z","v":36412,"vw":11.762749},{"c":11.695,"h":11.76,"l":11.68,"n":661,"o":11.745,"t":"2026-10-09T16:15:00Z","v":37007,"vw":11.723499},{"c":11.685,"h":11.695,"l":11.665,"n":587,"o":11.695,"t":"2026-10-09T16:30:00Z","v":35833,"vw":11.680287},{"c":11.725,"h":11.74,"l":11.69,"n":861,"o":11.69,"t":"2026-10-09T16:45:00Z","v":55493,"vw":11.712783},{"c":11.685,"h":11.74,"l":11.685,"n":751,"o":11.7243,"t":"2026-10-09T17:00:00Z","v":49848,"vw":11.710985},{"c":11.685,"h":11.7,"l":11.67,"n":773,"o":11.685,"t":"2026-10-09T17:15:00Z","v":59354,"vw":11.688651},{"c":11.6545,"h":11.685,"l":11.61,"n":1000,"o":11.68,"t":"2026-10-09T17:30:00Z","v":143353,"vw":11.630852},{"c":11.675,"h":11.685,"l":11.645,"n":710,"o":11.655,"t":"2026-10-09T17:45:00Z","v":44346,"vw":11.665185},{"c":11.675,"h":11.685,"l":11.665,"n":790,"o":11.675,"t":"2026-10-09T18:00:00Z","v":49215,"vw":11.674798},{"c":11.685,"h":11.685,"l":11.67,"n":739,"o":11.675,"t":"2026-10-09T18:15:00Z","v":55953,"vw":11.679918},{"c":11.645,"h":11.685,"l":11.64,"n":745,"o":11.68,"t":"2026-10-09T18:30:00Z","v":43488,"vw":11.664985},{"c":11.675,"h":11.68,"l":11.63,"n":992,"o":11.645,"t":"2026-10-09T18:45:00Z","v":86149,"vw":11.655471},{"c":11.695,"h":11.71,"l":11.675,"n":959,"o":11.675,"t":"2026-10-09T19:00:00Z","v":65101,"vw":11.691117},{"c":11.69,"h":11.71,"l":11.68,"n":1013,"o":11.695,"t":"2026-10-09T19:15:00Z","v":72588,"vw":11.691971},{"c":11.675,"h":11.705,"l":11.66,"n":1522,"o":11.69,"t":"2026-10-09T19:30:00Z","v":168426,"vw":11.676191},{"c":11.745,"h":11.755,"l":11.66,"n":3851,"o":11.67,"t":"2026-10-09T19:45:00Z","v":486060,"vw":11.712017},{"c":11.75,"h":11.75,"l":11.745,"n":54,"o":11.745,"t":"2026-10-09T20:00:00Z","v":405158,"vw":11.749999},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-12T11:00:00Z","v":162,"vw":11.61},{"c":11.865,"h":11.97,"l":11.8,"n":847,"o":11.87,"t":"2026-10-12T13:30:00Z","v":109287,"vw":11.872756},{"c":11.755,"h":11.87,"l":11.7445,"n":722,"o":11.8539,"t":"2026-10-12T13:45:00Z","v":79666,"vw":11.808258},{"c":11.815,"h":11.825,"l":11.705,"n":849,"o":11.755,"t":"2026-10-12T14:00:00Z","v":95839,"vw":11.780852},{"c":11.695,"h":11.825,"l":11.695,"n":816,"o":11.815,"t":"2026-10-12T14:15:00Z","v":63229,"vw":11.755039},{"c":11.725,"h":11.7562,"l":11.695,"n":852,"o":11.7,"t":"2026-10-12T14:30:00Z","v":58840,"vw":11.731593},{"c":11.765,"h":11.785,"l":11.715,"n":791,"o":11.73,"t":"2026-10-12T14:45:00Z","v":110592,"vw":11.757164},{"c":11.755,"h":11.775,"l":11.75,"n":647,"o":11.765,"t":"2026-10-12T15:00:00Z","v":42634,"vw":11.765527},{"c":11.785,"h":11.785,"l":11.745,"n":641,"o":11.755,"t":"2026-10-12T15:15:00Z","v":61902,"vw":11.757489},{"c":11.745,"h":11.785,"l":11.745,"n":603,"o":11.785,"t":"2026-10-12T15:30:00Z","v":42580,"vw":11.764037},{"c":11.745,"h":11.76,"l":11.735,"n":501,"o":11.745,"t":"2026-10-12T15:45:00Z","v":32733,"vw":11.74594},{"c":11.7218,"h":11.745,"l":11.72,"n":472,"o":11.745,"t":"2026-10-12T16:00:00Z","v":26642,"vw":11.731436},{"c":11.725,"h":11.74,"l":11.7,"n":609,"o":11.725,"t":"2026-10-12T16:15:00Z","v":51168,"vw":11.718645},{"c":11.775,"h":11.7799,"l":11.73,"n":477,"o":11.73,"t":"2026-10-12T16:30:00Z","v":44481,"vw":11.765615},{"c":11.7701,"h":11.78,"l":11.755,"n":687,"o":11.77,"t":"2026-10-12T16:45:00Z","v":66423,"vw":11.767583},{"c":11.785,"h":11.795,"l":11.77,"n":557,"o":11.775,"t":"2026-10-12T17:00:00Z","v":40177,"vw":11.783608},{"c":11.785,"h":11.795,"l":11.77,"n":729,"o":11.78,"t":"2026-10-12T17:15:00Z","v":48945,"vw":11.784288},{"c":11.815,"h":11.815,"l":11.78,"n":667,"o":11.785,"t":"2026-10-12T17:30:00Z","v":51850,"vw":11.800839},{"c":11.785,"h":11.81,"l":11.775,"n":563,"o":11.81,"t":"2026-10-12T17:45:00Z","v":41691,"vw":11.790967},{"c":11.8006,"h":11.81,"l":11.785,"n":571,"o":11.785,"t":"2026-10-12T18:00:00Z","v":30851,"vw":11.800393},{"c":11.775,"h":11.805,"l":11.775,"n":626,"o":11.805,"t":"2026-10-12T18:15:00Z","v":38268,"vw":11.786943},{"c":11.775,"h":11.785,"l":11.765,"n":592,"o":11.775,"t":"2026-10-12T18:30:00Z","v":45677,"vw":11.778251},{"c":11.775,"h":11.79,"l":11.77,"n":630,"o":11.775,"t":"2026-10-12T18:45:00Z","v":36562,"vw":11.779455},{"c":11.77,"h":11.79,"l":11.76,"n":1007,"o":11.778,"t":"2026-10-12T19:00:00Z","v":96690,"vw":11.773766},{"c":11.755,"h":11.775,"l":11.74,"n":1003,"o":11.765,"t":"2026-10-12T19:15:00Z","v":100733,"vw":11.757943},{"c":11.745,"h":11.765,"l":11.73,"n":1631,"o":11.76,"t":"2026-10-12T19:30:00Z","v":176865,"vw":11.747773},{"c":11.79,"h":11.81,"l":11.7,"n":4515,"o":11.74,"t":"2026-10-12T19:45:00Z","v":570578,"vw":11.757081},{"c":11.78,"h":11.78,"l":11.78,"n":45,"o":11.78,"t":"2026-10-12T20:00:00Z","v":654145,"vw":11.78},{"c":11.77,"h":11.77,"l":11.58,"n":3,"o":11.58,"t":"2026-10-12T20:15:00Z","v":464,"vw":11.727965},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-12T20:45:00Z","v":200,"vw":11.9},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-12T23:45:00Z","v":300,"vw":11.67},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-13T08:00:00Z","v":274,"vw":11.72},{"c":12.2,"h":12.22,"l":11.83,"n":767,"o":11.89,"t":"2026-10-13T13:30:00Z","v":126103,"vw":12.008564},{"c":12.21,"h":12.3,"l":12.1911,"n":1043,"o":12.2,"t":"2026-10-13T13:45:00Z","v":112772,"vw":12.239273},{"c":12.255,"h":12.385,"l":12.185,"n":1706,"o":12.2002,"t":"2026-10-13T14:00:00Z","v":216310,"vw":12.299643},{"c":12.285,"h":12.31,"l":12.255,"n":1064,"o":12.255,"t":"2026-10-13T14:15:00Z","v":109126,"vw":12.282166},{"c":12.255,"h":12.315,"l":12.22,"n":1500,"o":12.285,"t":"2026-10-13T14:30:00Z","v":288322,"vw":12.272682},{"c":12.23,"h":12.255,"l":12.175,"n":1073,"o":12.255,"t":"2026-10-13T14:45:00Z","v":97306,"vw":12.214792},{"c":12.305,"h":12.31,"l":12.225,"n":892,"o":12.235,"t":"2026-10-13T15:00:00Z","v":67576,"vw":12.262647},{"c":12.305,"h":12.335,"l":12.28,"n":883,"o":12.305,"t":"2026-10-13T15:15:00Z","v":60761,"vw":12.30779},{"c":12.255,"h":12.325,"l":12.255,"n":742,"o":12.305,"t":"2026-10-13T15:30:00Z","v":53722,"vw":12.300521},{"c":12.195,"h":12.255,"l":12.18,"n":865,"o":12.255,"t":"2026-10-13T15:45:00Z","v":59855,"vw":12.202208},{"c":12.225,"h":12.23,"l":12.18,"n":754,"o":12.195,"t":"2026-10-13T16:00:00Z","v":43003,"vw":12.202055},{"c":12.285,"h":12.285,"l":12.225,"n":898,"o":12.225,"t":"2026-10-13T16:15:00Z","v":56534,"vw":12.259476},{"c":12.23,"h":12.285,"l":12.2,"n":1107,"o":12.285,"t":"2026-10-13T16:30:00Z","v":92345,"vw":12.234635},{"c":12.195,"h":12.225,"l":12.19,"n":713,"o":12.225,"t":"2026-10-13T16:45:00Z","v":41941,"vw":12.198234},{"c":12.185,"h":12.225,"l":12.18,"n":981,"o":12.19,"t":"2026-10-13T17:00:00Z","v":69793,"vw":12.208287},{"c":12.075,"h":12.185,"l":12.065,"n":1169,"o":12.182,"t":"2026-10-13T17:15:00Z","v":121218,"vw":12.120468},{"c":12.135,"h":12.14,"l":12.065,"n":1037,"o":12.07,"t":"2026-10-13T17:30:00Z","v":98308,"vw":12.112612},{"c":12.16,"h":12.165,"l":12.125,"n":800,"o":12.135,"t":"2026-10-13T17:45:00Z","v":47091,"vw":12.139523},{"c":12.195,"h":12.235,"l":12.155,"n":955,"o":12.16,"t":"2026-10-13T18:00:00Z","v":59765,"vw":12.198131},{"c":12.19,"h":12.205,"l":12.15,"n":1117,"o":12.195,"t":"2026-10-13T18:15:00Z","v":82508,"vw":12.174561},{"c":12.225,"h":12.225,"l":12.18,"n":1018,"o":12.185,"t":"2026-10-13T18:30:00Z","v":66359,"vw":12.196402},{"c":12.255,"h":12.26,"l":12.22,"n":1027,"o":12.22,"t":"2026-10-13T18:45:00Z","v":68326,"vw":12.245192},{"c":12.32,"h":12.33,"l":12.255,"n":1517,"o":12.255,"t":"2026-10-13T19:00:00Z","v":123940,"vw":12.298633},{"c":12.29,"h":12.35,"l":12.29,"n":1544,"o":12.33,"t":"2026-10-13T19:15:00Z","v":156307,"vw":12.32564},{"c":12.235,"h":12.295,"l":12.23,"n":2005,"o":12.29,"t":"2026-10-13T19:30:00Z","v":208290,"vw":12.26058},{"c":12.24,"h":12.2695,"l":12.21,"n":5341,"o":12.235,"t":"2026-10-13T19:45:00Z","v":780059,"vw":12.235895},{"c":12.24,"h":12.24,"l":12.24,"n":41,"o":12.24,"t":"2026-10-13T20:00:00Z","v":656938,"vw":12.24},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-13T20:45:00Z","v":150,"vw":12.07},{"c":12.17,"h":12.17,"l":12.17,"n":2,"o":12.17,"t":"2026-10-14T08:00:00Z","v":112,"vw":12.17},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-14T11:00:00Z","v":300,"vw":12.2},{"c":12.12,"h":12.25,"l":12.02,"n":617,"o":12.19,"t":"2026-10-14T13:30:00Z","v":94939,"vw":12.162151},{"c":12.04,"h":12.17,"l":12.02,"n":787,"o":12.11,"t":"2026-10-14T13:45:00Z","v":68549,"vw":12.11465},{"c":11.9,"h":12.08,"l":11.865,"n":1400,"o":12.04,"t":"2026-10-14T14:00:00Z","v":110148,"vw":11.961467},{"c":11.905,"h":11.915,"l":11.855,"n":887,"o":11.895,"t":"2026-10-14T14:15:00Z","v":80045,"vw":11.877915},{"c":11.95,"h":11.965,"l":11.875,"n":1156,"o":11.905,"t":"2026-10-14T14:30:00Z","v":92857,"vw":11.922851},{"c":11.955,"h":11.97,"l":11.905,"n":762,"o":11.945,"t":"2026-10-14T14:45:00Z","v":62998,"vw":11.93028},{"c":11.925,"h":11.96,"l":11.89,"n":940,"o":11.96,"t":"2026-10-14T15:00:00Z","v":73819,"vw":11.932619},{"c":11.965,"h":12.02,"l":11.91,"n":915,"o":11.93,"t":"2026-10-14T15:15:00Z","v":75984,"vw":11.975912},{"c":11.9,"h":11.97,"l":11.9,"n":753,"o":11.965,"t":"2026-10-14T15:30:00Z","v":46287,"vw":11.938874},{"c":11.9,"h":11.94,"l":11.9,"n":760,"o":11.905,"t":"2026-10-14T15:45:00Z","v":45374,"vw":11.918093},{"c":11.91,"h":11.97,"l":11.88,"n":921,"o":11.9,"t":"2026-10-14T16:00:00Z","v":80011,"vw":11.928656},{"c":11.925,"h":11.94,"l":11.885,"n":858,"o":11.91,"t":"2026-10-14T16:15:00Z","v":67604,"vw":11.909892},{"c":11.925,"h":11.98,"l":11.925,"n":1087,"o":11.93,"t":"2026-10-14T16:30:00Z","v":108515,"vw":11.945846},{"c":11.875,"h":11.935,"l":11.86,"n":782,"o":11.925,"t":"2026-10-14T16:45:00Z","v":48855,"vw":11.901744},{"c":11.755,"h":11.895,"l":11.745,"n":884,"o":11.8799,"t":"2026-10-14T17:00:00Z","v":73469,"vw":11.826279},{"c":11.74,"h":11.7799,"l":11.735,"n":785,"o":11.76,"t":"2026-10-14T17:15:00Z","v":58443,"vw":11.760187},{"c":11.755,"h":11.765,"l":11.725,"n":842,"o":11.75,"t":"2026-10-14T17:30:00Z","v":71183,"vw":11.739537},{"c":11.745,"h":11.775,"l":11.7312,"n":825,"o":11.755,"t":"2026-10-14T17:45:00Z","v":63747,"vw":11.752535},{"c":11.725,"h":11.755,"l":11.69,"n":920,"o":11.745,"t":"2026-10-14T18:00:00Z","v":79367,"vw":11.723948},{"c":11.695,"h":11.745,"l":11.665,"n":799,"o":11.725,"t":"2026-10-14T18:15:00Z","v":86044,"vw":11.700926},{"c":11.675,"h":11.695,"l":11.655,"n":956,"o":11.695,"t":"2026-10-14T18:30:00Z","v":84685,"vw":11.67752},{"c":11.665,"h":11.7,"l":11.66,"n":910,"o":11.675,"t":"2026-10-14T18:45:00Z","v":61803,"vw":11.678426},{"c":11.625,"h":11.66,"l":11.6101,"n":1186,"o":11.66,"t":"2026-10-14T19:00:00Z","v":116574,"vw":11.635843},{"c":11.69,"h":11.7,"l":11.625,"n":2146,"o":11.625,"t":"2026-10-14T19:15:00Z","v":242992,"vw":11.689587},{"c":11.755,"h":11.77,"l":11.69,"n":1935,"o":11.69,"t":"2026-10-14T19:30:00Z","v":175672,"vw":11.717588},{"c":11.78,"h":11.825,"l":11.71,"n":4844,"o":11.76,"t":"2026-10-14T19:45:00Z","v":621926,"vw":11.761399},{"c":11.79,"h":11.79,"l":11.78,"n":49,"o":11.78,"t":"2026-10-14T20:00:00Z","v":498084,"vw":11.789996},{"c":11.78,"h":11.78,"l":11.78,"n":3,"o":11.78,"t":"2026-10-15T09:00:00Z","v":722,"vw":11.78},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-15T13:00:00Z","v":100,"vw":11.73},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-15T13:15:00Z","v":100,"vw":11.8},{"c":12.305,"h":12.38,"l":11.84,"n":1018,"o":11.91,"t":"2026-10-15T13:30:00Z","v":165322,"vw":12.133018},{"c":12.33,"h":12.45,"l":12.26,"n":995,"o":12.3001,"t":"2026-10-15T13:45:00Z","v":80894,"vw":12.333864},{"c":12.495,"h":12.5,"l":12.32,"n":1527,"o":12.33,"t":"2026-10-15T14:00:00Z","v":107085,"vw":12.429313},{"c":12.455,"h":12.515,"l":12.4,"n":1454,"o":12.5,"t":"2026-10-15T14:15:00Z","v":115888,"vw":12.452679},{"c":12.485,"h":12.505,"l":12.43,"n":1227,"o":12.4564,"t":"2026-10-15T14:30:00Z","v":84163,"vw":12.472512},{"c":12.5901,"h":12.6,"l":12.445,"n":1274,"o":12.485,"t":"2026-10-15T14:45:00Z","v":92998,"vw":12.509939},{"c":12.705,"h":12.75,"l":12.6,"n":2232,"o":12.6,"t":"2026-10-15T15:00:00Z","v":254557,"vw":12.671948},{"c":12.765,"h":12.7677,"l":12.6749,"n":1552,"o":12.705,"t":"2026-10-15T15:15:00Z","v":227874,"vw":12.715715},{"c":12.745,"h":12.815,"l":12.745,"n":1835,"o":12.765,"t":"2026-10-15T15:30:00Z","v":172910,"vw":12.779807},{"c":12.76,"h":12.775,"l":12.71,"n":1539,"o":12.745,"t":"2026-10-15T15:45:00Z","v":171669,"vw":12.743067},{"c":12.705,"h":12.755,"l":12.68,"n":1098,"o":12.755,"t":"2026-10-15T16:00:00Z","v":84560,"vw":12.711723},{"c":12.71,"h":12.73,"l":12.69,"n":1172,"o":12.705,"t":"2026-10-15T16:15:00Z","v":79196,"vw":12.70839},{"c":12.745,"h":12.75,"l":12.705,"n":949,"o":12.705,"t":"2026-10-15T16:30:00Z","v":63677,"vw":12.732232},{"c":12.745,"h":12.755,"l":12.705,"n":1307,"o":12.745,"t":"2026-10-15T16:45:00Z","v":87676,"vw":12.731086},{"c":12.71,"h":12.765,"l":12.6801,"n":1067,"o":12.75,"t":"2026-10-15T17:00:00Z","v":105340,"vw":12.713072},{"c":12.695,"h":12.71,"l":12.665,"n":1012,"o":12.71,"t":"2026-10-15T17:15:00Z","v":74760,"vw":12.686924},{"c":12.745,"h":12.755,"l":12.7,"n":1322,"o":12.7,"t":"2026-10-15T17:30:00Z","v":110174,"vw":12.727439},{"c":12.815,"h":12.825,"l":12.735,"n":1473,"o":12.745,"t":"2026-10-15T17:45:00Z","v":163592,"vw":12.780161},{"c":12.745,"h":12.83,"l":12.735,"n":1615,"o":12.815,"t":"2026-10-15T18:00:00Z","v":134432,"vw":12.776678},{"c":12.745,"h":12.745,"l":12.68,"n":1586,"o":12.745,"t":"2026-10-15T18:15:00Z","v":133608,"vw":12.714791},{"c":12.805,"h":12.835,"l":12.725,"n":1898,"o":12.745,"t":"2026-10-15T18:30:00Z","v":191507,"vw":12.795062},{"c":12.915,"h":12.93,"l":12.81,"n":1912,"o":12.81,"t":"2026-10-15T18:45:00Z","v":174526,"vw":12.891103},{"c":13.025,"h":13.05,"l":12.91,"n":2515,"o":12.92,"t":"2026-10-15T19:00:00Z","v":318252,"vw":12.986043},{"c":13.065,"h":13.08,"l":13.015,"n":2310,"o":13.025,"t":"2026-10-15T19:15:00Z","v":231697,"vw":13.047438},{"c":13.135,"h":13.18,"l":13.06,"n":3183,"o":13.065,"t":"2026-10-15T19:30:00Z","v":349444,"vw":13.118082},{"c":13.205,"h":13.235,"l":13.13,"n":7599,"o":13.135,"t":"2026-10-15T19:45:00Z","v":941445,"vw":13.18645},{"c":12.95,"h":13.21,"l":12.95,"n":49,"o":13.19,"t":"2026-10-15T20:00:00Z","v":551783,"vw":13.184932},{"c":13.1502,"h":13.1502,"l":13.08,"n":3,"o":13.08,"t":"2026-10-15T20:15:00Z","v":3100,"vw":13.104845},{"c":13.1,"h":13.2,"l":12.96,"n":8,"o":13.2,"t":"2026-10-15T20:30:00Z","v":4349,"vw":13.137675},{"c":13.2,"h":13.2,"l":13.15,"n":34,"o":13.15,"t":"2026-10-15T20:45:00Z","v":3085,"vw":13.177094},{"c":13.21,"h":13.21,"l":13.21,"n":19,"o":13.21,"t":"2026-10-15T21:00:00Z","v":1999,"vw":13.21},{"c":13.06,"h":13.06,"l":13.06,"n":6,"o":13.06,"t":"2026-10-15T21:15:00Z","v":200,"vw":13.06},{"c":13.09,"h":13.16,"l":13.09,"n":6,"o":13.16,"t":"2026-10-16T08:00:00Z","v":491,"vw":13.134304},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-16T12:30:00Z","v":700,"vw":13.12},{"c":13.24,"h":13.24,"l":13.24,"n":9,"o":13.24,"t":"2026-10-16T13:15:00Z","v":306,"vw":13.24},{"c":13.46,"h":13.6,"l":13.29,"n":1621,"o":13.29,"t":"2026-10-16T13:30:00Z","v":237088,"vw":13.442125},{"c":13.375,"h":13.46,"l":13.35,"n":1643,"o":13.46,"t":"2026-10-16T13:45:00Z","v":155509,"vw":13.376522},{"c":13.1,"h":13.39,"l":13.09,"n":2198,"o":13.38,"t":"2026-10-16T14:00:00Z","v":175372,"vw":13.207809},{"c":13.0101,"h":13.12,"l":13.0101,"n":1202,"o":13.095,"t":"2026-10-16T14:15:00Z","v":63375,"vw":13.071019},{"c":13.095,"h":13.1,"l":12.9401,"n":1771,"o":13.015,"t":"2026-10-16T14:30:00Z","v":130782,"vw":13.037119},{"c":13.08,"h":13.25,"l":13.08,"n":1889,"o":13.095,"t":"2026-10-16T14:45:00Z","v":149447,"vw":13.150145},{"c":13.105,"h":13.12,"l":13.03,"n":2685,"o":13.085,"t":"2026-10-16T15:00:00Z","v":268288,"vw":13.085154},{"c":13.095,"h":13.115,"l":13.04,"n":2145,"o":13.105,"t":"2026-10-16T15:15:00Z","v":216840,"vw":13.083937},{"c":13.165,"h":13.165,"l":13.08,"n":1445,"o":13.095,"t":"2026-10-16T15:30:00Z","v":172894,"vw":13.114665},{"c":13.11,"h":13.265,"l":13.105,"n":2053,"o":13.165,"t":"2026-10-16T15:45:00Z","v":229887,"vw":13.163776},{"c":13.175,"h":13.175,"l":13.07,"n":1020,"o":13.105,"t":"2026-10-16T16:00:00Z","v":74736,"vw":13.118807},{"c":13.145,"h":13.185,"l":13.11,"n":1517,"o":13.18,"t":"2026-10-16T16:15:00Z","v":117378,"vw":13.135313},{"c":13.12,"h":13.155,"l":13.075,"n":1277,"o":13.145,"t":"2026-10-16T16:30:00Z","v":115266,"vw":13.119871},{"c":13.11,"h":13.135,"l":13.055,"n":1261,"o":13.13,"t":"2026-10-16T16:45:00Z","v":105844,"vw":13.085689},{"c":13.085,"h":13.125,"l":13.08,"n":1802,"o":13.12,"t":"2026-10-16T17:00:00Z","v":203672,"vw":13.108041},{"c":13.06,"h":13.085,"l":13.025,"n":1639,"o":13.085,"t":"2026-10-16T17:15:00Z","v":126557,"vw":13.06311},{"c":13.055,"h":13.1,"l":13.025,"n":1403,"o":13.06,"t":"2026-10-16T17:30:00Z","v":98705,"vw":13.051236},{"c":13.12,"h":13.15,"l":13.055,"n":1739,"o":13.055,"t":"2026-10-16T17:45:00Z","v":140132,"vw":13.105483},{"c":13.135,"h":13.14,"l":13.075,"n":1505,"o":13.12,"t":"2026-10-16T18:00:00Z","v":124787,"vw":13.110483},{"c":13.125,"h":13.155,"l":13.11,"n":1222,"o":13.14,"t":"2026-10-16T18:15:00Z","v":81644,"vw":13.137565},{"c":13.185,"h":13.19,"l":13.1001,"n":1410,"o":13.1299,"t":"2026-10-16T18:30:00Z","v":100772,"vw":13.138506},{"c":13.185,"h":13.21,"l":13.17,"n":1929,"o":13.18,"t":"2026-10-16T18:45:00Z","v":128278,"vw":13.188658},{"c":13.27,"h":13.28,"l":13.18,"n":1919,"o":13.19,"t":"2026-10-16T19:00:00Z","v":126012,"vw":13.217584},{"c":13.22,"h":13.285,"l":13.1911,"n":3312,"o":13.275,"t":"2026-10-16T19:15:00Z","v":322825,"vw":13.249257},{"c":13.185,"h":13.28,"l":13.12,"n":3571,"o":13.22,"t":"2026-10-16T19:30:00Z","v":350311,"vw":13.20438},{"c":13.21,"h":13.27,"l":13.125,"n":7401,"o":13.19,"t":"2026-10-16T19:45:00Z","v":817513,"vw":13.199952},{"c":13.21,"h":13.21,"l":13.21,"n":56,"o":13.21,"t":"2026-10-16T20:00:00Z","v":859333,"vw":13.21},{"c":13.23,"h":13.4,"l":13.23,"n":2,"o":13.4,"t":"2026-10-19T08:00:00Z","v":486,"vw":13.315},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-19T11:45:00Z","v":294,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-19T12:00:00Z","v":351,"vw":13.09},{"c":13.08,"h":13.1,"l":13.08,"n":2,"o":13.1,"t":"2026-10-19T13:15:00Z","v":200,"vw":13.09},{"c":13.02,"h":13.2951,"l":12.9888,"n":1012,"o":13.06,"t":"2026-10-19T13:30:00Z","v":122726,"vw":13.117338},{"c":13.02,"h":13.1,"l":13.01,"n":964,"o":13.035,"t":"2026-10-19T13:45:00Z","v":76531,"vw":13.050538},{"c":13.08,"h":13.115,"l":12.99,"n":1138,"o":13.01,"t":"2026-10-19T14:00:00Z","v":94583,"vw":13.050833},{"c":13.035,"h":13.095,"l":12.97,"n":1244,"o":13.085,"t":"2026-10-19T14:15:00Z","v":82950,"vw":13.04442},{"c":12.98,"h":13.055,"l":12.955,"n":954,"o":13.05,"t":"2026-10-19T14:30:00Z","v":74998,"vw":12.990474},{"c":13.06,"h":13.06,"l":12.96,"n":1089,"o":12.975,"t":"2026-10-19T14:45:00Z","v":72783,"vw":13.010732},{"c":13.135,"h":13.135,"l":13.03,"n":1164,"o":13.06,"t":"2026-10-19T15:00:00Z","v":65743,"vw":13.090491},{"c":13.25,"h":13.25,"l":13.11,"n":1546,"o":13.135,"t":"2026-10-19T15:15:00Z","v":127350,"vw":13.160554},{"c":13.25,"h":13.27,"l":13.2,"n":865,"o":13.25,"t":"2026-10-19T15:30:00Z","v":50556,"vw":13.244419},{"c":13.295,"h":13.295,"l":13.245,"n":856,"o":13.255,"t":"2026-10-19T15:45:00Z","v":48074,"vw":13.260973},{"c":13.26,"h":13.33,"l":13.2361,"n":972,"o":13.295,"t":"2026-10-19T16:00:00Z","v":59307,"vw":13.287484},{"c":13.31,"h":13.325,"l":13.25,"n":1032,"o":13.255,"t":"2026-10-19T16:15:00Z","v":79577,"vw":13.283062},{"c":13.365,"h":13.37,"l":13.32,"n":849,"o":13.32,"t":"2026-10-19T16:30:00Z","v":60511,"vw":13.345241},{"c":13.38,"h":13.43,"l":13.37,"n":1345,"o":13.37,"t":"2026-10-19T16:45:00Z","v":89710,"vw":13.404285},{"c":13.42,"h":13.42,"l":13.355,"n":1171,"o":13.385,"t":"2026-10-19T17:00:00Z","v":81802,"vw":13.382726},{"c":13.4299,"h":13.455,"l":13.42,"n":972,"o":13.43,"t":"2026-10-19T17:15:00Z","v":55441,"vw":13.439081},{"c":13.445,"h":13.445,"l":13.4,"n":930,"o":13.43,"t":"2026-10-19T17:30:00Z","v":51324,"vw":13.423673},{"c":13.41,"h":13.44,"l":13.395,"n":981,"o":13.44,"t":"2026-10-19T17:45:00Z","v":63604,"vw":13.416536},{"c":13.375,"h":13.51,"l":13.37,"n":1394,"o":13.41,"t":"2026-10-19T18:00:00Z","v":123520,"vw":13.447917},{"c":13.405,"h":13.4325,"l":13.38,"n":1005,"o":13.38,"t":"2026-10-19T18:15:00Z","v":86788,"vw":13.405742},{"c":13.4001,"h":13.41,"l":13.37,"n":915,"o":13.41,"t":"2026-10-19T18:30:00Z","v":47443,"vw":13.392697},{"c":13.365,"h":13.42,"l":13.365,"n":1248,"o":13.41,"t":"2026-10-19T18:45:00Z","v":92099,"vw":13.395061},{"c":13.39,"h":13.405,"l":13.365,"n":1127,"o":13.365,"t":"2026-10-19T19:00:00Z","v":80603,"vw":13.391116},{"c":13.51,"h":13.525,"l":13.375,"n":2250,"o":13.395,"t":"2026-10-19T19:15:00Z","v":335817,"vw":13.45481},{"c":13.4401,"h":13.525,"l":13.395,"n":2033,"o":13.505,"t":"2026-10-19T19:30:00Z","v":213888,"vw":13.462335},{"c":13.28,"h":13.44,"l":13.26,"n":5086,"o":13.44,"t":"2026-10-19T19:45:00Z","v":635867,"vw":13.344822},{"c":13.28,"h":13.28,"l":13.28,"n":51,"o":13.28,"t":"2026-10-19T20:00:00Z","v":442986,"vw":13.28},{"c":13.615,"h":13.7,"l":13.28,"n":951,"o":13.41,"t":"2026-10-20T13:30:00Z","v":106543,"vw":13.520949},{"c":13.795,"h":13.7999,"l":13.61,"n":1152,"o":13.63,"t":"2026-10-20T13:45:00Z","v":103950,"vw":13.721018},{"c":13.675,"h":13.81,"l":13.66,"n":1607,"o":13.79,"t":"2026-10-20T14:00:00Z","v":120457,"vw":13.735477},{"c":13.77,"h":13.775,"l":13.65,"n":1517,"o":13.67,"t":"2026-10-20T14:15:00Z","v":150604,"vw":13.719849},{"c":13.74,"h":13.85,"l":13.665,"n":1379,"o":13.78,"t":"2026-10-20T14:30:00Z","v":164285,"vw":13.788268},{"c":13.85,"h":13.86,"l":13.725,"n":830,"o":13.74,"t":"2026-10-20T14:45:00Z","v":63210,"vw":13.793215},{"c":13.81,"h":13.865,"l":13.785,"n":1043,"o":13.865,"t":"2026-10-20T15:00:00Z","v":93233,"vw":13.813655},{"c":13.84,"h":13.865,"l":13.79,"n":799,"o":13.84,"t":"2026-10-20T15:15:00Z","v":47724,"vw":13.836464},{"c":13.845,"h":13.87,"l":13.79,"n":722,"o":13.835,"t":"2026-10-20T15:30:00Z","v":55126,"vw":13.8377},{"c":13.865,"h":13.865,"l":13.815,"n":596,"o":13.835,"t":"2026-10-20T15:45:00Z","v":39412,"vw":13.831224},{"c":13.9,"h":13.9,"l":13.815,"n":715,"o":13.86,"t":"2026-10-20T16:00:00Z","v":50532,"vw":13.847682},{"c":13.865,"h":13.895,"l":13.84,"n":669,"o":13.89,"t":"2026-10-20T16:15:00Z","v":41674,"vw":13.866445},{"c":13.887,"h":13.915,"l":13.865,"n":784,"o":13.865,"t":"2026-10-20T16:30:00Z","v":64057,"vw":13.896166},{"c":13.915,"h":13.935,"l":13.875,"n":768,"o":13.885,"t":"2026-10-20T16:45:00Z","v":63858,"vw":13.904585},{"c":13.965,"h":13.97,"l":13.91,"n":902,"o":13.92,"t":"2026-10-20T17:00:00Z","v":121194,"vw":13.94716},{"c":14.01,"h":14.01,"l":13.945,"n":1211,"o":13.97,"t":"2026-10-20T17:15:00Z","v":144512,"vw":13.983881},{"c":14.015,"h":14.035,"l":13.995,"n":814,"o":14.005,"t":"2026-10-20T17:30:00Z","v":86219,"vw":14.010424},{"c":14.015,"h":14.02,"l":14,"n":726,"o":14.015,"t":"2026-10-20T17:45:00Z","v":46350,"vw":14.008964},{"c":13.995,"h":14.0189,"l":13.96,"n":985,"o":14.015,"t":"2026-10-20T18:00:00Z","v":76165,"vw":13.986916},{"c":13.975,"h":14.01,"l":13.97,"n":747,"o":14,"t":"2026-10-20T18:15:00Z","v":49739,"vw":13.995032},{"c":13.955,"h":13.995,"l":13.925,"n":1010,"o":13.975,"t":"2026-10-20T18:30:00Z","v":77054,"vw":13.963904},{"c":13.97,"h":13.995,"l":13.95,"n":924,"o":13.955,"t":"2026-10-20T18:45:00Z","v":76264,"vw":13.964913},{"c":13.895,"h":13.98,"l":13.89,"n":1000,"o":13.97,"t":"2026-10-20T19:00:00Z","v":98466,"vw":13.945039},{"c":13.87,"h":13.905,"l":13.85,"n":1231,"o":13.895,"t":"2026-10-20T19:15:00Z","v":105147,"vw":13.877883},{"c":13.925,"h":13.935,"l":13.87,"n":1718,"o":13.875,"t":"2026-10-20T19:30:00Z","v":149387,"vw":13.896329},{"c":13.895,"h":13.93,"l":13.85,"n":4358,"o":13.93,"t":"2026-10-20T19:45:00Z","v":521445,"vw":13.884049},{"c":13.89,"h":13.89,"l":13.89,"n":44,"o":13.89,"t":"2026-10-20T20:00:00Z","v":753419,"vw":13.89},{"c":13.98,"h":13.98,"l":13.94,"n":4,"o":13.94,"t":"2026-10-21T08:00:00Z","v":989,"vw":13.953333},{"c":14.01,"h":14.06,"l":13.87,"n":697,"o":13.94,"t":"2026-10-21T13:30:00Z","v":87994,"vw":13.958473},{"c":14.085,"h":14.185,"l":13.98,"n":1111,"o":14.01,"t":"2026-10-21T13:45:00Z","v":113301,"vw":14.107952},{"c":14.085,"h":14.09,"l":13.93,"n":1629,"o":14.06,"t":"2026-10-21T14:00:00Z","v":166780,"vw":14.005305},{"c":14.1,"h":14.1386,"l":14.045,"n":934,"o":14.08,"t":"2026-10-21T14:15:00Z","v":108077,"vw":14.098543},{"c":14.145,"h":14.155,"l":14.07,"n":964,"o":14.085,"t":"2026-10-21T14:30:00Z","v":65814,"vw":14.112458},{"c":14.275,"h":14.28,"l":14.145,"n":1490,"o":14.145,"t":"2026-10-21T14:45:00Z","v":194163,"vw":14.203608},{"c":14.255,"h":14.285,"l":14.235,"n":1261,"o":14.275,"t":"2026-10-21T15:00:00Z","v":106278,"vw":14.260249},{"c":14.3474,"h":14.3474,"l":14.23,"n":1151,"o":14.255,"t":"2026-10-21T15:15:00Z","v":86558,"vw":14.272529},{"c":14.295,"h":14.37,"l":14.28,"n":797,"o":14.345,"t":"2026-10-21T15:30:00Z","v":51541,"vw":14.321244},{"c":14.305,"h":14.33,"l":14.29,"n":1306,"o":14.295,"t":"2026-10-21T15:45:00Z","v":176524,"vw":14.31612},{"c":14.305,"h":14.32,"l":14.255,"n":805,"o":14.3,"t":"2026-10-21T16:00:00Z","v":45441,"vw":14.294983},{"c":14.345,"h":14.355,"l":14.3,"n":744,"o":14.305,"t":"2026-10-21T16:15:00Z","v":78190,"vw":14.332771},{"c":14.355,"h":14.38,"l":14.3218,"n":998,"o":14.345,"t":"2026-10-21T16:30:00Z","v":96219,"vw":14.355194},{"c":14.365,"h":14.4,"l":14.3501,"n":994,"o":14.36,"t":"2026-10-21T16:45:00Z","v":67835,"vw":14.374624},{"c":14.33,"h":14.395,"l":14.315,"n":1230,"o":14.365,"t":"2026-10-21T17:00:00Z","v":140401,"vw":14.358792},{"c":14.3195,"h":14.35,"l":14.305,"n":1043,"o":14.34,"t":"2026-10-21T17:15:00Z","v":69277,"vw":14.325018},{"c":14.345,"h":14.355,"l":14.3,"n":1101,"o":14.32,"t":"2026-10-21T17:30:00Z","v":79487,"vw":14.327274},{"c":14.395,"h":14.445,"l":14.34,"n":1423,"o":14.345,"t":"2026-10-21T17:45:00Z","v":153877,"vw":14.403353},{"c":14.39,"h":14.3988,"l":14.365,"n":884,"o":14.3988,"t":"2026-10-21T18:00:00Z","v":65450,"vw":14.382483},{"c":14.345,"h":14.395,"l":14.335,"n":940,"o":14.39,"t":"2026-10-21T18:15:00Z","v":63873,"vw":14.35704},{"c":14.315,"h":14.375,"l":14.3001,"n":1206,"o":14.35,"t":"2026-10-21T18:30:00Z","v":112581,"vw":14.340743},{"c":14.295,"h":14.36,"l":14.29,"n":1387,"o":14.315,"t":"2026-10-21T18:45:00Z","v":132611,"vw":14.318396},{"c":14.21,"h":14.295,"l":14.19,"n":1457,"o":14.295,"t":"2026-10-21T19:00:00Z","v":99262,"vw":14.233891},{"c":14.365,"h":14.37,"l":14.215,"n":1813,"o":14.215,"t":"2026-10-21T19:15:00Z","v":146866,"vw":14.324224},{"c":14.425,"h":14.445,"l":14.35,"n":2230,"o":14.365,"t":"2026-10-21T19:30:00Z","v":232257,"vw":14.413296},{"c":14.365,"h":14.46,"l":14.34,"n":6319,"o":14.425,"t":"2026-10-21T19:45:00Z","v":751231,"vw":14.411512},{"c":14.35,"h":14.35,"l":14.08,"n":38,"o":14.35,"t":"2026-10-21T20:00:00Z","v":484956,"vw":14.349467},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T20:15:00Z","v":166,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-21T21:00:00Z","v":200,"vw":14.36},{"c":14.2999,"h":14.3,"l":14.2999,"n":2,"o":14.3,"t":"2026-10-21T22:30:00Z","v":400,"vw":14.29995},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-21T23:45:00Z","v":600,"vw":14.22},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-22T09:15:00Z","v":100,"vw":14.26},{"c":14.17,"h":14.17,"l":14.16,"n":34,"o":14.17,"t":"2026-10-22T11:30:00Z","v":2467,"vw":14.165313},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-22T11:45:00Z","v":300,"vw":14.24},{"c":14.27,"h":14.27,"l":14.25,"n":16,"o":14.25,"t":"2026-10-22T12:00:00Z","v":1984,"vw":14.260853},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-22T12:15:00Z","v":100,"vw":14.26},{"c":14.27,"h":14.27,"l":14.26,"n":4,"o":14.26,"t":"2026-10-22T12:30:00Z","v":1903,"vw":14.266322},{"c":14.138,"h":14.138,"l":14.138,"n":2,"o":14.138,"t":"2026-10-22T13:00:00Z","v":1200,"vw":14.138},{"c":14.41,"h":14.5,"l":14.285,"n":441,"o":14.35,"t":"2026-10-22T13:30:00Z","v":61336,"vw":14.369838},{"c":14.4055,"h":14.45,"l":14.3201,"n":440,"o":14.4,"t":"2026-10-22T13:45:00Z","v":35434,"vw":14.388157},{"c":14.315,"h":14.39,"l":14.3,"n":1004,"o":14.39,"t":"2026-10-22T14:00:00Z","v":62715,"vw":14.352952},{"c":14.375,"h":14.425,"l":14.275,"n":1174,"o":14.315,"t":"2026-10-22T14:15:00Z","v":82469,"vw":14.390413},{"c":14.425,"h":14.46,"l":14.295,"n":1194,"o":14.38,"t":"2026-10-22T14:30:00Z","v":71070,"vw":14.389815},{"c":14.565,"h":14.57,"l":14.43,"n":1220,"o":14.43,"t":"2026-10-22T14:45:00Z","v":100353,"vw":14.503315},{"c":14.59,"h":14.625,"l":14.545,"n":1222,"o":14.57,"t":"2026-10-22T15:00:00Z","v":99186,"vw":14.580347},{"c":14.785,"h":14.79,"l":14.575,"n":1656,"o":14.595,"t":"2026-10-22T15:15:00Z","v":170554,"vw":14.710598},{"c":14.795,"h":14.84,"l":14.76,"n":1655,"o":14.79,"t":"2026-10-22T15:30:00Z","v":215521,"vw":14.806009},{"c":14.855,"h":14.87,"l":14.785,"n":1115,"o":14.795,"t":"2026-10-22T15:45:00Z","v":67169,"vw":14.841824},{"c":14.87,"h":14.915,"l":14.815,"n":1133,"o":14.855,"t":"2026-10-22T16:00:00Z","v":146285,"vw":14.8683},{"c":15.0945,"h":15.095,"l":14.87,"n":1833,"o":14.875,"t":"2026-10-22T16:15:00Z","v":264136,"vw":14.985302},{"c":14.9812,"h":15.18,"l":14.9601,"n":2154,"o":15.095,"t":"2026-10-22T16:30:00Z","v":236304,"vw":15.109052},{"c":15.065,"h":15.08,"l":14.885,"n":1435,"o":14.985,"t":"2026-10-22T16:45:00Z","v":143608,"vw":15.015595},{"c":15.065,"h":15.085,"l":15.02,"n":1235,"o":15.06,"t":"2026-10-22T17:00:00Z","v":137293,"vw":15.048172},{"c":15.095,"h":15.135,"l":15.045,"n":1153,"o":15.07,"t":"2026-10-22T17:15:00Z","v":96313,"vw":15.099967},{"c":15.155,"h":15.16,"l":15.08,"n":938,"o":15.1,"t":"2026-10-22T17:30:00Z","v":55136,"vw":15.121948},{"c":15.155,"h":15.185,"l":15.14,"n":895,"o":15.155,"t":"2026-10-22T17:45:00Z","v":53091,"vw":15.161915},{"c":15.175,"h":15.195,"l":15.09,"n":1124,"o":15.155,"t":"2026-10-22T18:00:00Z","v":117797,"vw":15.125272},{"c":15.175,"h":15.215,"l":15.1612,"n":911,"o":15.175,"t":"2026-10-22T18:15:00Z","v":59322,"vw":15.187059},{"c":15.115,"h":15.175,"l":15.06,"n":1096,"o":15.175,"t":"2026-10-22T18:30:00Z","v":86872,"vw":15.120029},{"c":15.05,"h":15.195,"l":14.97,"n":1917,"o":15.12,"t":"2026-10-22T18:45:00Z","v":237972,"vw":15.107142},{"c":15.18,"h":15.2099,"l":15.055,"n":1489,"o":15.055,"t":"2026-10-22T19:00:00Z","v":124187,"vw":15.148465},{"c":15.185,"h":15.23,"l":15.16,"n":1520,"o":15.185,"t":"2026-10-22T19:15:00Z","v":99764,"vw":15.195957},{"c":15.075,"h":15.205,"l":15.06,"n":1969,"o":15.185,"t":"2026-10-22T19:30:00Z","v":160312,"vw":15.11935},{"c":15.195,"h":15.21,"l":15.07,"n":5316,"o":15.075,"t":"2026-10-22T19:45:00Z","v":543628,"vw":15.159038},{"c":15.17,"h":15.2,"l":15.17,"n":52,"o":15.2,"t":"2026-10-22T20:00:00Z","v":829664,"vw":15.199995},{"c":15.12,"h":15.12,"l":14.7383,"n":6,"o":14.7383,"t":"2026-10-22T20:45:00Z","v":1791,"vw":14.848534},{"c":14.95,"h":15,"l":14.95,"n":23,"o":15,"t":"2026-10-22T22:15:00Z","v":2514,"vw":14.974601},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T22:30:00Z","v":100,"vw":14.76},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T23:00:00Z","v":500,"vw":15},{"c":15.04,"h":15.09,"l":15.03,"n":12,"o":15.03,"t":"2026-10-23T08:00:00Z","v":2557,"vw":15.04893},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-23T09:00:00Z","v":270,"vw":15.23},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-23T10:45:00Z","v":382,"vw":15.06},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-23T11:00:00Z","v":503,"vw":15.17},{"c":15.15,"h":15.15,"l":15.15,"n":5,"o":15.15,"t":"2026-10-23T11:15:00Z","v":500,"vw":15.15},{"c":15.04,"h":15.17,"l":15.04,"n":3,"o":15.17,"t":"2026-10-23T12:00:00Z","v":20223,"vw":15.041287},{"c":15.04,"h":15.04,"l":15.04,"n":5,"o":15.04,"t":"2026-10-23T12:30:00Z","v":629,"vw":15.04},{"c":15.09,"h":15.09,"l":15.09,"n":5,"o":15.09,"t":"2026-10-23T12:45:00Z","v":500,"vw":15.09},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-23T13:15:00Z","v":210,"vw":15},{"c":14.975,"h":15.18,"l":14.63,"n":909,"o":14.94,"t":"2026-10-23T13:30:00Z","v":102854,"vw":15.000483},{"c":15.035,"h":15.06,"l":14.88,"n":1133,"o":15,"t":"2026-10-23T13:45:00Z","v":81797,"vw":14.975078},{"c":14.785,"h":15.03,"l":14.785,"n":1101,"o":15.02,"t":"2026-10-23T14:00:00Z","v":80164,"vw":14.86983}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13558394160583942,"strike":19.715328467153284,"iv":0.7405795620437957,"gamma":0.05673430656934307,"theta":-0.009565693430656936,"vega":0.007067883211678833,"rho":0.0010215538197552352,"breakevenPct":34.53685129623263},{"delta":0.15,"premium":0.22586206896551725,"strike":18.96551724137931,"iv":0.7808413793103448,"gamma":0.07307586206896552,"theta":-0.013496551724137931,"vega":0.009541379310344827,"rho":0.0015166569034159836,"breakevenPct":30.066955678379042},{"delta":0.2,"premium":0.29268292682926833,"strike":17.75609756097561,"iv":0.6938390243902439,"gamma":0.09770731707317074,"theta":-0.014326829268292684,"vega":0.011382926829268293,"rho":0.002022529509167572,"breakevenPct":22.323148002744},{"delta":0.25,"premium":0.389689578713969,"strike":17.20177383592018,"iv":0.697109534368071,"gamma":0.11067849223946785,"theta":-0.01643325942350333,"vega":0.012935033259423504,"rho":0.0025123365872907507,"breakevenPct":19.22374391483664},{"delta":0.3,"premium":0.5048326359832636,"strike":16.73389121338912,"iv":0.7058308786610878,"gamma":0.11899246861924687,"theta":-0.01818460251046025,"vega":0.014085439330543932,"rho":0.0029898482733958097,"breakevenPct":16.833099622991426},{"delta":0.35,"premium":0.6303556485355648,"strike":16.315481171548118,"iv":0.7176718828451883,"gamma":0.1246410041841004,"theta":-0.019732719665271965,"vega":0.01500594142259414,"rho":0.0034603229741320073,"breakevenPct":14.84809773015034},{"delta":0.4,"premium":0.7729754829123331,"strike":15.908618127786033,"iv":0.7352447251114413,"gamma":0.12795876671619613,"theta":-0.021238112927191678,"vega":0.01575482912332838,"rho":0.003918699486193164,"breakevenPct":13.057225419846601},{"delta":0.45,"premium":0.9679977711738486,"strike":15.537147102526003,"iv":0.7703858841010401,"gamma":0.12413261515601783,"theta":-0.02261255572065379,"vega":0.015977711738484397,"rho":0.004339994558169029,"breakevenPct":11.861368171466292},{"delta":0.5,"premium":1.1630200594353641,"strike":15.165676077265973,"iv":0.8055270430906389,"gamma":0.12030646359583952,"theta":-0.023986998514115898,"vega":0.016200594353640414,"rho":0.004761289630144895,"breakevenPct":10.665510923085982},{"delta":0.55,"premium":1.36767204757859,"strike":14.76465590484282,"iv":0.8227297366185217,"gamma":0.11671724723874256,"theta":-0.024317587085811384,"vega":0.01606465590484282,"rho":0.005174745036635813,"breakevenPct":9.334652337657806},{"delta":0.6,"premium":1.5800764655904842,"strike":14.339847068819031,"iv":0.8254909940526763,"gamma":0.11331877655055225,"theta":-0.023807816482582837,"vega":0.015639847068819032,"rho":0.005581889087880727,"breakevenPct":7.895110365364385},{"delta":0.65,"premium":1.8189655172413794,"strike":13.901477832512315,"iv":0.8343896551724138,"gamma":0.10840295566502463,"theta":-0.02327192118226601,"vega":0.015093103448275861,"rho":0.005969561605144135,"breakevenPct":6.543160621848144},{"delta":0.7,"premium":2.1637931034482754,"strike":13.408866995073893,"iv":0.8678379310344827,"gamma":0.0974177339901478,"theta":-0.02263152709359606,"vega":0.014058620689655174,"rho":0.006279347986481515,"breakevenPct":5.54157979344064},{"delta":0.75,"premium":2.5464580467675373,"strike":12.883081155433288,"iv":0.9084143053645116,"gamma":0.08558748280605229,"theta":-0.021924621733149935,"vega":0.012931086657496562,"rho":0.00656034895834784,"breakevenPct":4.571597439517615},{"delta":0.8,"premium":3.113858321870702,"strike":12.195323246217331,"iv":0.9837925722145805,"gamma":0.06963149931224209,"theta":-0.020892984869325996,"vega":0.011349243466299862,"rho":0.00670080940162019,"breakevenPct":3.755889990430582},{"delta":0.85,"premium":3.6598127600554786,"strike":11.503467406380029,"iv":1.0047034674063802,"gamma":0.056063106796116514,"theta":-0.017869070735090156,"vega":0.009410402219140085,"rho":0.006857251209256365,"breakevenPct":2.767063140870932},{"delta":0.9,"premium":5.110751595186669,"strike":9.965120394939834,"iv":1.2966200401171792,"gamma":0.03536752300075829,"theta":-0.017110699866211502,"vega":0.007183850600779819,"rho":0.006321477597897317,"breakevenPct":2.17466614792615}],"put":[{"delta":0.1,"premium":0.17185039370078742,"strike":11.374803149606299,"iv":0.8005193700787401,"gamma":0.05310724409448819,"theta":-0.009899212598425196,"vega":0.0070993700787401574,"rho":-0.001322320917456076,"breakevenPct":24.073515717346584},{"delta":0.15,"premium":0.27268722466960355,"strike":12.113436123348018,"iv":0.7742306167400881,"gamma":0.07329383259911894,"theta":-0.012808370044052863,"vega":0.009474339207048458,"rho":-0.0019860651680370938,"breakevenPct":19.750939351552603},{"delta":0.2,"premium":0.3828193832599119,"strike":12.66409691629956,"iv":0.7525345814977973,"gamma":0.09025418502202644,"theta":-0.014790748898678414,"vega":0.011291519823788546,"rho":-0.002653793544485777,"breakevenPct":16.765316617826855},{"delta":0.25,"premium":0.4955994897959183,"strike":13.165816326530612,"iv":0.7296660714285714,"gamma":0.10592270408163265,"theta":-0.016298469387755102,"vega":0.012847704081632652,"rho":-0.003322301156222579,"breakevenPct":14.129333536193197},{"delta":0.3,"premium":0.6125212585034012,"strike":13.590986394557824,"iv":0.7049636904761905,"gamma":0.11957066326530612,"theta":-0.01706377551020408,"vega":0.013995663265306123,"rho":-0.003992027571871567,"breakevenPct":12.040222730908699},{"delta":0.35,"premium":0.7317137809187277,"strike":14.013427561837455,"iv":0.6812671378091874,"gamma":0.13282756183745584,"theta":-0.01781745583038869,"vega":0.015116113074204946,"rho":-0.00466327679841353,"breakevenPct":9.98499640177074},{"delta":0.4,"premium":0.90839222614841,"strike":14.36678445229682,"iv":0.6830339222614842,"gamma":0.1361844522968198,"theta":-0.018276819787985864,"vega":0.015540141342756183,"rho":-0.005373077184930287,"breakevenPct":8.787582337184618},{"delta":0.45,"premium":1.085070671378092,"strike":14.720141342756184,"iv":0.6848007067137809,"gamma":0.13954134275618374,"theta":-0.01873618374558304,"vega":0.015964169611307418,"rho":-0.006082877571447042,"breakevenPct":7.590168272598498},{"delta":0.5,"premium":1.2699567723342942,"strike":15.07492795389049,"iv":0.6847988472622478,"gamma":0.14193025936599424,"theta":-0.018957636887608067,"vega":0.016240057636887607,"rho":-0.006798446317922994,"breakevenPct":6.438690738351774},{"delta":0.55,"premium":1.4860951008645538,"strike":15.435158501440922,"iv":0.6780625360230548,"gamma":0.1406334293948127,"theta":-0.018273198847262247,"vega":0.01595187319884726,"rho":-0.00753597920424358,"breakevenPct":5.462125377320441},{"delta":0.6,"premium":1.7022334293948127,"strike":15.795389048991355,"iv":0.6713262247838616,"gamma":0.13933659942363114,"theta":-0.017588760806916424,"vega":0.015663688760806916,"rho":-0.008273512090564164,"breakevenPct":4.48556001628911},{"delta":0.65,"premium":1.952524429967427,"strike":16.175895765472312,"iv":0.6644218241042346,"gamma":0.13520521172638436,"theta":-0.016566775244299673,"vega":0.015060260586319216,"rho":-0.009036215560062202,"breakevenPct":3.6030407624202923},{"delta":0.7,"premium":2.2477198697068403,"strike":16.583061889250814,"iv":0.6572964169381108,"gamma":0.12734690553745928,"theta":-0.015100977198697067,"vega":0.014042345276872963,"rho":-0.009832013685219477,"breakevenPct":2.8441747235244117},{"delta":0.75,"premium":2.542915309446254,"strike":16.990228013029316,"iv":0.6501710097719869,"gamma":0.1194885993485342,"theta":-0.013635179153094461,"vega":0.013024429967426709,"rho":-0.010627811810376756,"breakevenPct":2.0853086846285294},{"delta":0.8,"premium":2.8177395757132406,"strike":17.356986100950987,"iv":0.6130519385515728,"gamma":0.10716247256766641,"theta":-0.010815508412582293,"vega":0.011143672275054863,"rho":-0.011407398009317374,"breakevenPct":1.4622397476262587},{"delta":0.85,"premium":3.0920629114850033,"strike":17.722750548646673,"iv":0.5751953182150695,"gamma":0.09472648134601318,"theta":-0.007962545720555964,"vega":0.00924169714703731,"rho":-0.012186585554334632,"breakevenPct":0.8425100836213735}]},"raw":{"call":[{"delta":0.1,"premium":0.13558394160583942,"strike":19.715328467153284,"iv":0.7405795620437957,"gamma":0.05673430656934307,"theta":-0.009565693430656936,"vega":0.007067883211678833,"rho":0.0010215538197552352,"breakevenPct":34.53685129623263},{"delta":0.15,"premium":0.22586206896551725,"strike":18.96551724137931,"iv":0.7808413793103448,"gamma":0.07307586206896552,"theta":-0.013496551724137931,"vega":0.009541379310344827,"rho":0.0015166569034159836,"breakevenPct":30.066955678379042},{"delta":0.2,"premium":0.29268292682926833,"strike":17.75609756097561,"iv":0.6938390243902439,"gamma":0.09770731707317074,"theta":-0.014326829268292684,"vega":0.011382926829268293,"rho":0.002022529509167572,"breakevenPct":22.323148002744},{"delta":0.25,"premium":0.389689578713969,"strike":17.20177383592018,"iv":0.697109534368071,"gamma":0.11067849223946785,"theta":-0.01643325942350333,"vega":0.012935033259423504,"rho":0.0025123365872907507,"breakevenPct":19.22374391483664},{"delta":0.3,"premium":0.5048326359832636,"strike":16.73389121338912,"iv":0.7058308786610878,"gamma":0.11899246861924687,"theta":-0.01818460251046025,"vega":0.014085439330543932,"rho":0.0029898482733958097,"breakevenPct":16.833099622991426},{"delta":0.35,"premium":0.6303556485355648,"strike":16.315481171548118,"iv":0.7176718828451883,"gamma":0.1246410041841004,"theta":-0.019732719665271965,"vega":0.01500594142259414,"rho":0.0034603229741320073,"breakevenPct":14.84809773015034},{"delta":0.4,"premium":0.7729754829123331,"strike":15.908618127786033,"iv":0.7352447251114413,"gamma":0.12795876671619613,"theta":-0.021238112927191678,"vega":0.01575482912332838,"rho":0.003918699486193164,"breakevenPct":13.057225419846601},{"delta":0.45,"premium":0.9679977711738486,"strike":15.537147102526003,"iv":0.7703858841010401,"gamma":0.12413261515601783,"theta":-0.02261255572065379,"vega":0.015977711738484397,"rho":0.004339994558169029,"breakevenPct":11.861368171466292},{"delta":0.5,"premium":1.1630200594353641,"strike":15.165676077265973,"iv":0.8055270430906389,"gamma":0.12030646359583952,"theta":-0.023986998514115898,"vega":0.016200594353640414,"rho":0.004761289630144895,"breakevenPct":10.665510923085982},{"delta":0.55,"premium":1.36767204757859,"strike":14.76465590484282,"iv":0.8227297366185217,"gamma":0.11671724723874256,"theta":-0.024317587085811384,"vega":0.01606465590484282,"rho":0.005174745036635813,"breakevenPct":9.334652337657806},{"delta":0.6,"premium":1.5800764655904842,"strike":14.339847068819031,"iv":0.8254909940526763,"gamma":0.11331877655055225,"theta":-0.023807816482582837,"vega":0.015639847068819032,"rho":0.005581889087880727,"breakevenPct":7.895110365364385},{"delta":0.65,"premium":1.8189655172413794,"strike":13.901477832512315,"iv":0.8343896551724138,"gamma":0.10840295566502463,"theta":-0.02327192118226601,"vega":0.015093103448275861,"rho":0.005969561605144135,"breakevenPct":6.543160621848144},{"delta":0.7,"premium":2.1637931034482754,"strike":13.408866995073893,"iv":0.8678379310344827,"gamma":0.0974177339901478,"theta":-0.02263152709359606,"vega":0.014058620689655174,"rho":0.006279347986481515,"breakevenPct":5.54157979344064},{"delta":0.75,"premium":2.5464580467675373,"strike":12.883081155433288,"iv":0.9084143053645116,"gamma":0.08558748280605229,"theta":-0.021924621733149935,"vega":0.012931086657496562,"rho":0.00656034895834784,"breakevenPct":4.571597439517615},{"delta":0.8,"premium":3.113858321870702,"strike":12.195323246217331,"iv":0.9837925722145805,"gamma":0.06963149931224209,"theta":-0.020892984869325996,"vega":0.011349243466299862,"rho":0.00670080940162019,"breakevenPct":3.755889990430582},{"delta":0.85,"premium":3.6598127600554786,"strike":11.503467406380029,"iv":1.0047034674063802,"gamma":0.056063106796116514,"theta":-0.017869070735090156,"vega":0.009410402219140085,"rho":0.006857251209256365,"breakevenPct":2.767063140870932},{"delta":0.9,"premium":5.110751595186669,"strike":9.965120394939834,"iv":1.2966200401171792,"gamma":0.03536752300075829,"theta":-0.017110699866211502,"vega":0.007183850600779819,"rho":0.006321477597897317,"breakevenPct":2.17466614792615}],"put":[{"delta":0.1,"premium":0.17185039370078742,"strike":11.374803149606299,"iv":0.8005193700787401,"gamma":0.05310724409448819,"theta":-0.009899212598425196,"vega":0.0070993700787401574,"rho":-0.001322320917456076,"breakevenPct":24.073515717346584},{"delta":0.15,"premium":0.27268722466960355,"strike":12.113436123348018,"iv":0.7742306167400881,"gamma":0.07329383259911894,"theta":-0.012808370044052863,"vega":0.009474339207048458,"rho":-0.0019860651680370938,"breakevenPct":19.750939351552603},{"delta":0.2,"premium":0.3828193832599119,"strike":12.66409691629956,"iv":0.7525345814977973,"gamma":0.09025418502202644,"theta":-0.014790748898678414,"vega":0.011291519823788546,"rho":-0.002653793544485777,"breakevenPct":16.765316617826855},{"delta":0.25,"premium":0.4955994897959183,"strike":13.165816326530612,"iv":0.7296660714285714,"gamma":0.10592270408163265,"theta":-0.016298469387755102,"vega":0.012847704081632652,"rho":-0.003322301156222579,"breakevenPct":14.129333536193197},{"delta":0.3,"premium":0.6125212585034012,"strike":13.590986394557824,"iv":0.7049636904761905,"gamma":0.11957066326530612,"theta":-0.01706377551020408,"vega":0.013995663265306123,"rho":-0.003992027571871567,"breakevenPct":12.040222730908699},{"delta":0.35,"premium":0.7317137809187277,"strike":14.013427561837455,"iv":0.6812671378091874,"gamma":0.13282756183745584,"theta":-0.01781745583038869,"vega":0.015116113074204946,"rho":-0.00466327679841353,"breakevenPct":9.98499640177074},{"delta":0.4,"premium":0.90839222614841,"strike":14.36678445229682,"iv":0.6830339222614842,"gamma":0.1361844522968198,"theta":-0.018276819787985864,"vega":0.015540141342756183,"rho":-0.005373077184930287,"breakevenPct":8.787582337184618},{"delta":0.45,"premium":1.085070671378092,"strike":14.720141342756184,"iv":0.6848007067137809,"gamma":0.13954134275618374,"theta":-0.01873618374558304,"vega":0.015964169611307418,"rho":-0.006082877571447042,"breakevenPct":7.590168272598498},{"delta":0.5,"premium":1.2699567723342942,"strike":15.07492795389049,"iv":0.6847988472622478,"gamma":0.14193025936599424,"theta":-0.018957636887608067,"vega":0.016240057636887607,"rho":-0.006798446317922994,"breakevenPct":6.438690738351774},{"delta":0.55,"premium":1.4860951008645538,"strike":15.435158501440922,"iv":0.6780625360230548,"gamma":0.1406334293948127,"theta":-0.018273198847262247,"vega":0.01595187319884726,"rho":-0.00753597920424358,"breakevenPct":5.462125377320441},{"delta":0.6,"premium":1.7022334293948127,"strike":15.795389048991355,"iv":0.6713262247838616,"gamma":0.13933659942363114,"theta":-0.017588760806916424,"vega":0.015663688760806916,"rho":-0.008273512090564164,"breakevenPct":4.48556001628911},{"delta":0.65,"premium":1.952524429967427,"strike":16.175895765472312,"iv":0.6644218241042346,"gamma":0.13520521172638436,"theta":-0.016566775244299673,"vega":0.015060260586319216,"rho":-0.009036215560062202,"breakevenPct":3.6030407624202923},{"delta":0.7,"premium":2.2477198697068403,"strike":16.583061889250814,"iv":0.6572964169381108,"gamma":0.12734690553745928,"theta":-0.015100977198697067,"vega":0.014042345276872963,"rho":-0.009832013685219477,"breakevenPct":2.8441747235244117},{"delta":0.75,"premium":2.542915309446254,"strike":16.990228013029316,"iv":0.6501710097719869,"gamma":0.1194885993485342,"theta":-0.013635179153094461,"vega":0.013024429967426709,"rho":-0.010627811810376756,"breakevenPct":2.0853086846285294},{"delta":0.8,"premium":2.8177395757132406,"strike":17.356986100950987,"iv":0.6130519385515728,"gamma":0.10716247256766641,"theta":-0.010815508412582293,"vega":0.011143672275054863,"rho":-0.011407398009317374,"breakevenPct":1.4622397476262587},{"delta":0.85,"premium":3.0920629114850033,"strike":17.722750548646673,"iv":0.5751953182150695,"gamma":0.09472648134601318,"theta":-0.007962545720555964,"vega":0.00924169714703731,"rho":-0.012186585554334632,"breakevenPct":0.8425100836213735}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}