{"symbol":"MRAM","url":"https://intraalpha.com/companies/MRAM","capturedAt":"2026-10-22T23:45:43.746Z","state":"ready","quote":{"symbol":"MRAM","last_price":12.3,"prev_close":13.65,"regular_close":12.41,"change":-1.35,"change_pct":-9.8901,"regular_change":-1.24,"regular_change_pct":-9.0842,"extended_change":-0.11,"extended_change_pct":-0.8864,"bid":12.3,"ask":12.4,"bid_size":500,"ask_size":3000,"volume":820905,"vwap":12.472436,"open":12.9,"high":13,"low":12.255,"close":12.41,"trade_count":13619,"last_trade_at":"2026-10-22T23:42:31.307284474Z","last_quote_at":"2026-10-22T23:36:10.624573371Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:39.057051158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MRAM","fetched_at":"2026-10-22T23:45:42.280162+00:00","name":"Everspin Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Everspin Technologies, Inc. manufactures and sells Random Access Magnetoresistive Memory (MRAM) products in the United States, Hong Kong, Japan, China, Germany, and internationally. The company is headquartered in Chandler, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":332378000,"ebitda":-8590000,"pe_ratio":null,"peg_ratio":-0.6,"book_value":3.012,"dividend_per_share":null,"dividend_yield":null,"eps":-0.12,"revenue_ttm":62471000,"gross_profit_ttm":32661000,"profit_margin":-0.0422,"operating_margin_ttm":-0.234,"return_on_assets_ttm":-0.0721,"return_on_equity_ttm":-0.0384,"quarterly_earnings_growth":-0.108,"quarterly_revenue_growth":0.419,"analyst_target_price":25.5,"analyst_number":1,"beta":1.888,"fifty_two_week_high":51.5,"fifty_two_week_low":7.35,"fifty_day_ma":16.52,"two_hundred_day_ma":16.71,"shares_outstanding":24350000,"forward_pe":31.65,"price_to_sales":5.32,"price_to_book":5.7,"ev_to_revenue":6.01,"ev_to_ebitda":67.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:42.280162+00:00"},"optionObservedAt":"2026-10-22T19:55:07.561Z","bars":[{"c":13.1,"h":13.7256,"l":13.1,"n":57,"o":13.7256,"t":"2026-10-15T08:00:00Z","v":4183,"vw":13.374285},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-15T08:05:00Z","v":157,"vw":13.15},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-15T08:10:00Z","v":474,"vw":13.13},{"c":13.05,"h":13.09,"l":13.04,"n":74,"o":13.09,"t":"2026-10-15T08:20:00Z","v":1494,"vw":13.049252},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-15T08:25:00Z","v":100,"vw":13.2},{"c":13.04,"h":13.05,"l":13.04,"n":9,"o":13.05,"t":"2026-10-15T08:30:00Z","v":957,"vw":13.042463},{"c":13.23,"h":13.23,"l":13.0562,"n":20,"o":13.08,"t":"2026-10-15T08:35:00Z","v":3876,"vw":13.141349},{"c":13.2,"h":13.2,"l":13.19,"n":3,"o":13.19,"t":"2026-10-15T09:00:00Z","v":1008,"vw":13.197934},{"c":13.19,"h":13.22,"l":13.1703,"n":26,"o":13.22,"t":"2026-10-15T09:10:00Z","v":2553,"vw":13.19521},{"c":13.22,"h":13.22,"l":13.22,"n":3,"o":13.22,"t":"2026-10-15T09:35:00Z","v":233,"vw":13.22},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-15T10:05:00Z","v":177,"vw":13.25},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-15T10:50:00Z","v":137,"vw":13.05},{"c":13.04,"h":13.05,"l":13.04,"n":72,"o":13.04,"t":"2026-10-15T11:00:00Z","v":4370,"vw":13.044383},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-10-15T11:05:00Z","v":3066,"vw":13.04},{"c":13.0997,"h":13.0997,"l":13.0997,"n":2,"o":13.0997,"t":"2026-10-15T11:10:00Z","v":223,"vw":13.0997},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T11:15:00Z","v":1003,"vw":13.03},{"c":13.0972,"h":13.0972,"l":13.0972,"n":2,"o":13.0972,"t":"2026-10-15T12:05:00Z","v":302,"vw":13.0972},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-15T12:15:00Z","v":100,"vw":13.06},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-15T12:20:00Z","v":100,"vw":13.83},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-15T12:25:00Z","v":509,"vw":14.1},{"c":13.045,"h":13.1,"l":13.045,"n":32,"o":13.1,"t":"2026-10-15T12:30:00Z","v":994,"vw":13.05348},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-15T12:35:00Z","v":175,"vw":13.05},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-15T12:45:00Z","v":200,"vw":13.2},{"c":13.05,"h":13.1,"l":13.05,"n":10,"o":13.1,"t":"2026-10-15T13:00:00Z","v":651,"vw":13.080276},{"c":13.04,"h":13.04,"l":13.04,"n":9,"o":13.04,"t":"2026-10-15T13:05:00Z","v":1209,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":11,"o":13.04,"t":"2026-10-15T13:10:00Z","v":524,"vw":13.04},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-15T13:15:00Z","v":200,"vw":13.16},{"c":13.05,"h":13.1,"l":13.05,"n":11,"o":13.1,"t":"2026-10-15T13:20:00Z","v":1165,"vw":13.06031},{"c":13.31,"h":13.35,"l":13.06,"n":19,"o":13.29,"t":"2026-10-15T13:25:00Z","v":1491,"vw":13.274167},{"c":12.87,"h":13.13,"l":12.85,"n":691,"o":13.11,"t":"2026-10-15T13:30:00Z","v":84135,"vw":13.059063},{"c":13.0712,"h":13.0712,"l":12.7,"n":338,"o":12.85,"t":"2026-10-15T13:35:00Z","v":35398,"vw":12.924994},{"c":13.155,"h":13.22,"l":12.97,"n":252,"o":13.055,"t":"2026-10-15T13:40:00Z","v":13915,"vw":13.111007},{"c":13.1313,"h":13.22,"l":13.1,"n":287,"o":13.16,"t":"2026-10-15T13:45:00Z","v":29078,"vw":13.15664},{"c":12.94,"h":13.17,"l":12.94,"n":254,"o":13.17,"t":"2026-10-15T13:50:00Z","v":11522,"vw":13.011986},{"c":12.9134,"h":12.95,"l":12.865,"n":267,"o":12.9106,"t":"2026-10-15T13:55:00Z","v":15574,"vw":12.917},{"c":12.98,"h":13.105,"l":12.9201,"n":309,"o":12.94,"t":"2026-10-15T14:00:00Z","v":16339,"vw":13.050121},{"c":13.065,"h":13.07,"l":12.92,"n":461,"o":12.99,"t":"2026-10-15T14:05:00Z","v":18660,"vw":12.985576},{"c":13.06,"h":13.2047,"l":13.03,"n":322,"o":13.065,"t":"2026-10-15T14:10:00Z","v":18293,"vw":13.098396},{"c":13.105,"h":13.115,"l":12.995,"n":235,"o":13.06,"t":"2026-10-15T14:15:00Z","v":6937,"vw":13.050203},{"c":13.15,"h":13.2125,"l":13.085,"n":256,"o":13.1038,"t":"2026-10-15T14:20:00Z","v":15012,"vw":13.154633},{"c":13.2171,"h":13.23,"l":13.15,"n":298,"o":13.15,"t":"2026-10-15T14:25:00Z","v":21567,"vw":13.195129},{"c":13.22,"h":13.25,"l":13.1252,"n":267,"o":13.15,"t":"2026-10-15T14:30:00Z","v":15710,"vw":13.18872},{"c":13.365,"h":13.365,"l":13.17,"n":143,"o":13.22,"t":"2026-10-15T14:35:00Z","v":10709,"vw":13.207717},{"c":13.45,"h":13.485,"l":13.33,"n":164,"o":13.36,"t":"2026-10-15T14:40:00Z","v":8883,"vw":13.422224},{"c":13.38,"h":13.49,"l":13.38,"n":194,"o":13.45,"t":"2026-10-15T14:45:00Z","v":18855,"vw":13.442571},{"c":13.37,"h":13.42,"l":13.31,"n":310,"o":13.38,"t":"2026-10-15T14:50:00Z","v":10426,"vw":13.362501},{"c":13.4401,"h":13.4564,"l":13.37,"n":151,"o":13.37,"t":"2026-10-15T14:55:00Z","v":13247,"vw":13.395406},{"c":13.55,"h":13.55,"l":13.42,"n":207,"o":13.45,"t":"2026-10-15T15:00:00Z","v":10271,"vw":13.480755},{"c":13.5972,"h":13.5981,"l":13.5,"n":138,"o":13.59,"t":"2026-10-15T15:05:00Z","v":12989,"vw":13.513548},{"c":13.68,"h":13.68,"l":13.56,"n":129,"o":13.6,"t":"2026-10-15T15:10:00Z","v":4927,"vw":13.604687},{"c":13.64,"h":13.75,"l":13.64,"n":197,"o":13.68,"t":"2026-10-15T15:15:00Z","v":15302,"vw":13.691746},{"c":13.6,"h":13.68,"l":13.595,"n":218,"o":13.64,"t":"2026-10-15T15:20:00Z","v":20879,"vw":13.62152},{"c":13.552,"h":13.58,"l":13.552,"n":42,"o":13.58,"t":"2026-10-15T15:25:00Z","v":2496,"vw":13.566456},{"c":13.53,"h":13.5865,"l":13.53,"n":100,"o":13.57,"t":"2026-10-15T15:30:00Z","v":4788,"vw":13.552299},{"c":13.57,"h":13.6,"l":13.56,"n":95,"o":13.56,"t":"2026-10-15T15:35:00Z","v":3549,"vw":13.577423},{"c":13.56,"h":13.6035,"l":13.56,"n":75,"o":13.57,"t":"2026-10-15T15:40:00Z","v":2105,"vw":13.578369},{"c":13.546,"h":13.56,"l":13.53,"n":103,"o":13.545,"t":"2026-10-15T15:45:00Z","v":3914,"vw":13.543917},{"c":13.56,"h":13.59,"l":13.54,"n":116,"o":13.555,"t":"2026-10-15T15:50:00Z","v":11462,"vw":13.559513},{"c":13.59,"h":13.59,"l":13.54,"n":126,"o":13.54,"t":"2026-10-15T15:55:00Z","v":6166,"vw":13.582208},{"c":13.59,"h":13.635,"l":13.59,"n":115,"o":13.6099,"t":"2026-10-15T16:00:00Z","v":8772,"vw":13.602219},{"c":13.5099,"h":13.5501,"l":13.5,"n":123,"o":13.55,"t":"2026-10-15T16:05:00Z","v":16641,"vw":13.509667},{"c":13.45,"h":13.5037,"l":13.445,"n":115,"o":13.5,"t":"2026-10-15T16:10:00Z","v":7102,"vw":13.471256},{"c":13.44,"h":13.45,"l":13.425,"n":82,"o":13.435,"t":"2026-10-15T16:15:00Z","v":3853,"vw":13.434479},{"c":13.442,"h":13.455,"l":13.41,"n":150,"o":13.43,"t":"2026-10-15T16:20:00Z","v":7347,"vw":13.428699},{"c":13.43,"h":13.4345,"l":13.395,"n":84,"o":13.42,"t":"2026-10-15T16:25:00Z","v":3312,"vw":13.414729},{"c":13.45,"h":13.45,"l":13.42,"n":81,"o":13.42,"t":"2026-10-15T16:30:00Z","v":3201,"vw":13.432538},{"c":13.53,"h":13.54,"l":13.49,"n":120,"o":13.49,"t":"2026-10-15T16:35:00Z","v":3786,"vw":13.518559},{"c":13.51,"h":13.51,"l":13.4801,"n":49,"o":13.4801,"t":"2026-10-15T16:40:00Z","v":2133,"vw":13.496824},{"c":13.505,"h":13.53,"l":13.49,"n":113,"o":13.52,"t":"2026-10-15T16:45:00Z","v":5201,"vw":13.509686},{"c":13.48,"h":13.48,"l":13.44,"n":117,"o":13.48,"t":"2026-10-15T16:50:00Z","v":3637,"vw":13.469664},{"c":13.4993,"h":13.4993,"l":13.4716,"n":74,"o":13.49,"t":"2026-10-15T16:55:00Z","v":3954,"vw":13.490063},{"c":13.465,"h":13.47,"l":13.45,"n":104,"o":13.47,"t":"2026-10-15T17:00:00Z","v":5648,"vw":13.45622},{"c":13.54,"h":13.54,"l":13.47,"n":179,"o":13.47,"t":"2026-10-15T17:05:00Z","v":14884,"vw":13.513084},{"c":13.545,"h":13.5744,"l":13.545,"n":118,"o":13.55,"t":"2026-10-15T17:10:00Z","v":3830,"vw":13.55776},{"c":13.6494,"h":13.6494,"l":13.55,"n":189,"o":13.55,"t":"2026-10-15T17:15:00Z","v":13097,"vw":13.585228},{"c":13.57,"h":13.6,"l":13.57,"n":67,"o":13.6,"t":"2026-10-15T17:20:00Z","v":2159,"vw":13.586002},{"c":13.58,"h":13.59,"l":13.57,"n":37,"o":13.5874,"t":"2026-10-15T17:25:00Z","v":2649,"vw":13.581113},{"c":13.595,"h":13.595,"l":13.565,"n":73,"o":13.57,"t":"2026-10-15T17:30:00Z","v":3417,"vw":13.576172},{"c":13.65,"h":13.66,"l":13.59,"n":85,"o":13.6,"t":"2026-10-15T17:35:00Z","v":2891,"vw":13.629184},{"c":13.68,"h":13.7044,"l":13.65,"n":80,"o":13.65,"t":"2026-10-15T17:40:00Z","v":3688,"vw":13.677914},{"c":13.665,"h":13.721,"l":13.665,"n":210,"o":13.68,"t":"2026-10-15T17:45:00Z","v":16487,"vw":13.685565},{"c":13.63,"h":13.68,"l":13.63,"n":96,"o":13.66,"t":"2026-10-15T17:50:00Z","v":3787,"vw":13.660213},{"c":13.65,"h":13.65,"l":13.63,"n":65,"o":13.63,"t":"2026-10-15T17:55:00Z","v":1989,"vw":13.640111},{"c":13.58,"h":13.64,"l":13.58,"n":109,"o":13.64,"t":"2026-10-15T18:00:00Z","v":5149,"vw":13.608766},{"c":13.54,"h":13.59,"l":13.53,"n":100,"o":13.58,"t":"2026-10-15T18:05:00Z","v":6466,"vw":13.558842},{"c":13.5,"h":13.54,"l":13.5,"n":79,"o":13.54,"t":"2026-10-15T18:10:00Z","v":4597,"vw":13.524119},{"c":13.55,"h":13.55,"l":13.51,"n":118,"o":13.51,"t":"2026-10-15T18:15:00Z","v":7730,"vw":13.528628},{"c":13.54,"h":13.55,"l":13.53,"n":86,"o":13.55,"t":"2026-10-15T18:20:00Z","v":3335,"vw":13.538684},{"c":13.55,"h":13.55,"l":13.52,"n":91,"o":13.548,"t":"2026-10-15T18:25:00Z","v":3544,"vw":13.538741},{"c":13.55,"h":13.5679,"l":13.55,"n":49,"o":13.56,"t":"2026-10-15T18:30:00Z","v":1693,"vw":13.560686},{"c":13.575,"h":13.575,"l":13.55,"n":57,"o":13.5658,"t":"2026-10-15T18:35:00Z","v":2263,"vw":13.563193},{"c":13.59,"h":13.59,"l":13.57,"n":66,"o":13.57,"t":"2026-10-15T18:40:00Z","v":2962,"vw":13.574011},{"c":13.61,"h":13.62,"l":13.6099,"n":139,"o":13.615,"t":"2026-10-15T18:45:00Z","v":4532,"vw":13.610763},{"c":13.61,"h":13.62,"l":13.6,"n":115,"o":13.6,"t":"2026-10-15T18:50:00Z","v":4334,"vw":13.604913},{"c":13.64,"h":13.64,"l":13.61,"n":63,"o":13.62,"t":"2026-10-15T18:55:00Z","v":3286,"vw":13.628705},{"c":13.735,"h":13.7562,"l":13.65,"n":150,"o":13.65,"t":"2026-10-15T19:00:00Z","v":8638,"vw":13.71485},{"c":13.72,"h":13.740845,"l":13.69,"n":170,"o":13.74,"t":"2026-10-15T19:05:00Z","v":7693,"vw":13.72383},{"c":13.83,"h":13.83,"l":13.73,"n":100,"o":13.73,"t":"2026-10-15T19:10:00Z","v":4830,"vw":13.762136},{"c":13.93,"h":13.93,"l":13.83,"n":120,"o":13.83,"t":"2026-10-15T19:15:00Z","v":5419,"vw":13.891457},{"c":13.95,"h":13.98,"l":13.93,"n":206,"o":13.93,"t":"2026-10-15T19:20:00Z","v":7233,"vw":13.950309},{"c":13.92,"h":13.97,"l":13.92,"n":174,"o":13.96,"t":"2026-10-15T19:25:00Z","v":6920,"vw":13.946578},{"c":14.02,"h":14.075,"l":13.91,"n":234,"o":13.94,"t":"2026-10-15T19:30:00Z","v":10980,"vw":13.982897},{"c":14.11,"h":14.115,"l":14.02,"n":207,"o":14.0344,"t":"2026-10-15T19:35:00Z","v":13411,"vw":14.068778},{"c":14.05,"h":14.125,"l":14.05,"n":362,"o":14.1,"t":"2026-10-15T19:40:00Z","v":20627,"vw":14.095738},{"c":14.08,"h":14.1066,"l":14.05,"n":261,"o":14.06,"t":"2026-10-15T19:45:00Z","v":15596,"vw":14.079251},{"c":14.075,"h":14.09,"l":14.03,"n":334,"o":14.07,"t":"2026-10-15T19:50:00Z","v":17701,"vw":14.062318},{"c":14.07,"h":14.075,"l":14.02,"n":760,"o":14.07,"t":"2026-10-15T19:55:00Z","v":39480,"vw":14.053466},{"c":14.07,"h":14.07,"l":14.07,"n":34,"o":14.07,"t":"2026-10-15T20:00:00Z","v":79671,"vw":14.07},{"c":14.09,"h":14.09,"l":14.09,"n":54,"o":14.09,"t":"2026-10-15T20:05:00Z","v":731,"vw":14.09},{"c":14.1906,"h":14.1906,"l":14.14,"n":2,"o":14.14,"t":"2026-10-15T20:20:00Z","v":200,"vw":14.1653},{"c":14.14,"h":14.14,"l":14.14,"n":10,"o":14.14,"t":"2026-10-15T20:40:00Z","v":210,"vw":14.14},{"c":14.02,"h":14.08,"l":14.02,"n":7,"o":14.08,"t":"2026-10-15T21:00:00Z","v":1085,"vw":14.030827},{"c":14.02,"h":14.02,"l":14.02,"n":28,"o":14.02,"t":"2026-10-15T21:05:00Z","v":777,"vw":14.02},{"c":13.9896,"h":13.9896,"l":13.9896,"n":1,"o":13.9896,"t":"2026-10-15T21:20:00Z","v":250,"vw":13.9896},{"c":14,"h":14,"l":14,"n":30,"o":14,"t":"2026-10-15T21:25:00Z","v":674,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T21:30:00Z","v":315,"vw":14},{"c":14,"h":14,"l":14,"n":37,"o":14,"t":"2026-10-15T21:35:00Z","v":2507,"vw":14},{"c":14,"h":14,"l":14,"n":6,"o":14,"t":"2026-10-15T21:45:00Z","v":800,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T22:55:00Z","v":200,"vw":14},{"c":13.95,"h":13.95,"l":13.9,"n":5,"o":13.91,"t":"2026-10-15T23:40:00Z","v":508,"vw":13.914436},{"c":14.07,"h":14.08,"l":14.07,"n":7,"o":14.08,"t":"2026-10-16T08:40:00Z","v":1345,"vw":14.070767},{"c":14.4477,"h":14.4477,"l":14.4477,"n":4,"o":14.4477,"t":"2026-10-16T09:00:00Z","v":184,"vw":14.4477},{"c":14.07,"h":14.07,"l":14.07,"n":3,"o":14.07,"t":"2026-10-16T10:15:00Z","v":575,"vw":14.07},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-10-16T11:00:00Z","v":460,"vw":13.91},{"c":13.91,"h":13.95,"l":13.9,"n":10,"o":13.95,"t":"2026-10-16T11:05:00Z","v":2829,"vw":13.917859},{"c":13.91,"h":13.91,"l":13.91,"n":5,"o":13.91,"t":"2026-10-16T11:30:00Z","v":300,"vw":13.91},{"c":14,"h":14.01,"l":13.945,"n":5,"o":13.945,"t":"2026-10-16T12:50:00Z","v":500,"vw":13.979592},{"c":13.96,"h":13.96,"l":13.95,"n":2,"o":13.95,"t":"2026-10-16T13:00:00Z","v":475,"vw":13.957895},{"c":13.62,"h":13.85,"l":13.53,"n":190,"o":13.82,"t":"2026-10-16T13:30:00Z","v":26594,"vw":13.761824},{"c":13.7,"h":13.7,"l":13.56,"n":252,"o":13.57,"t":"2026-10-16T13:35:00Z","v":7388,"vw":13.624309},{"c":13.815,"h":13.82,"l":13.63,"n":137,"o":13.66,"t":"2026-10-16T13:40:00Z","v":4219,"vw":13.715018},{"c":13.69,"h":13.83,"l":13.65,"n":84,"o":13.82,"t":"2026-10-16T13:45:00Z","v":3341,"vw":13.736499},{"c":13.61,"h":13.67,"l":13.45,"n":139,"o":13.67,"t":"2026-10-16T13:50:00Z","v":8918,"vw":13.519923},{"c":13.62,"h":13.6402,"l":13.55,"n":67,"o":13.615,"t":"2026-10-16T13:55:00Z","v":2695,"vw":13.599031},{"c":13.74,"h":13.75,"l":13.64,"n":112,"o":13.64,"t":"2026-10-16T14:00:00Z","v":3395,"vw":13.694722},{"c":13.71,"h":13.76,"l":13.7061,"n":54,"o":13.7061,"t":"2026-10-16T14:05:00Z","v":1386,"vw":13.730983},{"c":13.82,"h":13.82,"l":13.71,"n":99,"o":13.72,"t":"2026-10-16T14:10:00Z","v":2634,"vw":13.757647},{"c":13.815,"h":13.85,"l":13.7884,"n":93,"o":13.815,"t":"2026-10-16T14:15:00Z","v":3781,"vw":13.813444},{"c":13.795,"h":13.805,"l":13.74,"n":60,"o":13.805,"t":"2026-10-16T14:20:00Z","v":1904,"vw":13.774545},{"c":13.7,"h":13.775,"l":13.7,"n":64,"o":13.775,"t":"2026-10-16T14:25:00Z","v":3669,"vw":13.723722},{"c":13.72,"h":13.735,"l":13.685,"n":264,"o":13.7,"t":"2026-10-16T14:30:00Z","v":12510,"vw":13.716688},{"c":13.74,"h":13.76,"l":13.73,"n":87,"o":13.74,"t":"2026-10-16T14:35:00Z","v":2290,"vw":13.739955},{"c":13.69,"h":13.74,"l":13.69,"n":75,"o":13.74,"t":"2026-10-16T14:40:00Z","v":1981,"vw":13.708077},{"c":13.68,"h":13.71,"l":13.67,"n":74,"o":13.71,"t":"2026-10-16T14:45:00Z","v":2208,"vw":13.688244},{"c":13.62,"h":13.705,"l":13.62,"n":60,"o":13.705,"t":"2026-10-16T14:50:00Z","v":1648,"vw":13.674411},{"c":13.63,"h":13.665,"l":13.63,"n":69,"o":13.63,"t":"2026-10-16T14:55:00Z","v":2178,"vw":13.639181},{"c":13.58,"h":13.64,"l":13.58,"n":80,"o":13.64,"t":"2026-10-16T15:00:00Z","v":3895,"vw":13.602289},{"c":13.46,"h":13.585,"l":13.46,"n":143,"o":13.575,"t":"2026-10-16T15:05:00Z","v":6340,"vw":13.538874},{"c":13.44,"h":13.46,"l":13.43,"n":93,"o":13.438,"t":"2026-10-16T15:10:00Z","v":3053,"vw":13.448842},{"c":13.45,"h":13.5,"l":13.44,"n":160,"o":13.47,"t":"2026-10-16T15:15:00Z","v":12244,"vw":13.479329},{"c":13.475,"h":13.475,"l":13.4,"n":159,"o":13.455,"t":"2026-10-16T15:20:00Z","v":6468,"vw":13.436882},{"c":13.54,"h":13.54,"l":13.48,"n":138,"o":13.48,"t":"2026-10-16T15:25:00Z","v":5682,"vw":13.517142},{"c":13.5393,"h":13.575,"l":13.52,"n":113,"o":13.56,"t":"2026-10-16T15:30:00Z","v":5655,"vw":13.565027},{"c":13.48,"h":13.52,"l":13.4601,"n":141,"o":13.52,"t":"2026-10-16T15:35:00Z","v":5107,"vw":13.485719},{"c":13.455,"h":13.47,"l":13.4426,"n":95,"o":13.47,"t":"2026-10-16T15:40:00Z","v":3815,"vw":13.454737},{"c":13.5038,"h":13.51,"l":13.45,"n":159,"o":13.4519,"t":"2026-10-16T15:45:00Z","v":9601,"vw":13.4876},{"c":13.42,"h":13.48,"l":13.41,"n":101,"o":13.48,"t":"2026-10-16T15:50:00Z","v":6434,"vw":13.444107},{"c":13.42,"h":13.43,"l":13.39,"n":102,"o":13.405,"t":"2026-10-16T15:55:00Z","v":4910,"vw":13.405001},{"c":13.395,"h":13.415,"l":13.37,"n":178,"o":13.41,"t":"2026-10-16T16:00:00Z","v":6160,"vw":13.386402},{"c":13.375,"h":13.41,"l":13.365,"n":114,"o":13.405,"t":"2026-10-16T16:05:00Z","v":4084,"vw":13.385888},{"c":13.4345,"h":13.4345,"l":13.39,"n":128,"o":13.39,"t":"2026-10-16T16:10:00Z","v":3451,"vw":13.405848},{"c":13.41,"h":13.458,"l":13.41,"n":142,"o":13.44,"t":"2026-10-16T16:15:00Z","v":5426,"vw":13.437945},{"c":13.43,"h":13.44,"l":13.415,"n":141,"o":13.415,"t":"2026-10-16T16:20:00Z","v":3717,"vw":13.428602},{"c":13.425,"h":13.44,"l":13.41,"n":92,"o":13.44,"t":"2026-10-16T16:25:00Z","v":4830,"vw":13.428623},{"c":13.39,"h":13.41,"l":13.39,"n":128,"o":13.4,"t":"2026-10-16T16:30:00Z","v":3569,"vw":13.399742},{"c":13.392,"h":13.41,"l":13.345,"n":168,"o":13.37,"t":"2026-10-16T16:35:00Z","v":6948,"vw":13.365662},{"c":13.39,"h":13.41,"l":13.37,"n":138,"o":13.405,"t":"2026-10-16T16:40:00Z","v":8616,"vw":13.395837},{"c":13.27,"h":13.42,"l":13.27,"n":210,"o":13.41,"t":"2026-10-16T16:45:00Z","v":8390,"vw":13.343263},{"c":13.285,"h":13.3,"l":13.27,"n":157,"o":13.27,"t":"2026-10-16T16:50:00Z","v":5895,"vw":13.292983},{"c":13.28,"h":13.28,"l":13.27,"n":132,"o":13.27,"t":"2026-10-16T16:55:00Z","v":5371,"vw":13.276279},{"c":13.215,"h":13.3,"l":13.215,"n":256,"o":13.29,"t":"2026-10-16T17:00:00Z","v":26917,"vw":13.263316},{"c":13.27,"h":13.278,"l":13.2,"n":160,"o":13.2061,"t":"2026-10-16T17:05:00Z","v":6234,"vw":13.232292},{"c":13.25,"h":13.28,"l":13.2449,"n":96,"o":13.2449,"t":"2026-10-16T17:10:00Z","v":3739,"vw":13.267953},{"c":13.2,"h":13.24,"l":13.17,"n":142,"o":13.24,"t":"2026-10-16T17:15:00Z","v":9560,"vw":13.20901},{"c":13.2,"h":13.22,"l":13.175,"n":211,"o":13.19,"t":"2026-10-16T17:20:00Z","v":6123,"vw":13.195323},{"c":13.26,"h":13.26,"l":13.2172,"n":102,"o":13.22,"t":"2026-10-16T17:25:00Z","v":3132,"vw":13.241173},{"c":13.28,"h":13.3,"l":13.24,"n":101,"o":13.27,"t":"2026-10-16T17:30:00Z","v":3827,"vw":13.273105},{"c":13.26,"h":13.28,"l":13.2251,"n":187,"o":13.275,"t":"2026-10-16T17:35:00Z","v":6500,"vw":13.250464},{"c":13.306,"h":13.335,"l":13.255,"n":133,"o":13.255,"t":"2026-10-16T17:40:00Z","v":7190,"vw":13.294574},{"c":13.21,"h":13.3,"l":13.21,"n":70,"o":13.3,"t":"2026-10-16T17:45:00Z","v":2170,"vw":13.251724},{"c":13.2,"h":13.21,"l":13.1801,"n":187,"o":13.2,"t":"2026-10-16T17:50:00Z","v":10540,"vw":13.197666},{"c":13.18,"h":13.19,"l":13.17,"n":110,"o":13.18,"t":"2026-10-16T17:55:00Z","v":3503,"vw":13.180872},{"c":13.13,"h":13.185,"l":13.13,"n":144,"o":13.185,"t":"2026-10-16T18:00:00Z","v":5264,"vw":13.148645},{"c":13.17,"h":13.17,"l":13.12,"n":129,"o":13.13,"t":"2026-10-16T18:05:00Z","v":7085,"vw":13.135841},{"c":13.1699,"h":13.1699,"l":13.135,"n":81,"o":13.15,"t":"2026-10-16T18:10:00Z","v":2631,"vw":13.149158},{"c":13.14,"h":13.1688,"l":13.14,"n":110,"o":13.15,"t":"2026-10-16T18:15:00Z","v":3773,"vw":13.14549},{"c":13.16,"h":13.175,"l":13.12,"n":134,"o":13.13,"t":"2026-10-16T18:20:00Z","v":5605,"vw":13.142812},{"c":13.18,"h":13.1897,"l":13.15,"n":157,"o":13.17,"t":"2026-10-16T18:25:00Z","v":4692,"vw":13.166139},{"c":13.18,"h":13.19,"l":13.16,"n":90,"o":13.18,"t":"2026-10-16T18:30:00Z","v":3707,"vw":13.174302},{"c":13.16,"h":13.18,"l":13.16,"n":95,"o":13.18,"t":"2026-10-16T18:35:00Z","v":2063,"vw":13.164524},{"c":13.1799,"h":13.1799,"l":13.14,"n":162,"o":13.17,"t":"2026-10-16T18:40:00Z","v":3552,"vw":13.161223},{"c":13.11,"h":13.18,"l":13.1,"n":177,"o":13.17,"t":"2026-10-16T18:45:00Z","v":5539,"vw":13.133673},{"c":13.08,"h":13.09,"l":13.08,"n":37,"o":13.09,"t":"2026-10-16T18:50:00Z","v":800,"vw":13.084},{"c":13.08,"h":13.08,"l":13.05,"n":162,"o":13.06,"t":"2026-10-16T18:55:00Z","v":6848,"vw":13.066771},{"c":13.04,"h":13.08,"l":13.04,"n":182,"o":13.07,"t":"2026-10-16T19:00:00Z","v":6015,"vw":13.052375},{"c":13.01,"h":13.0658,"l":12.98,"n":262,"o":13.03,"t":"2026-10-16T19:05:00Z","v":19341,"vw":13.000286},{"c":13.13,"h":13.13,"l":13.04,"n":132,"o":13.0499,"t":"2026-10-16T19:10:00Z","v":3997,"vw":13.085478},{"c":13.09,"h":13.14,"l":13.0613,"n":154,"o":13.14,"t":"2026-10-16T19:15:00Z","v":7460,"vw":13.111458},{"c":13.14,"h":13.16,"l":13.09,"n":151,"o":13.1055,"t":"2026-10-16T19:20:00Z","v":4984,"vw":13.137791},{"c":13.125,"h":13.16,"l":13.11,"n":186,"o":13.159,"t":"2026-10-16T19:25:00Z","v":5954,"vw":13.125615},{"c":13.05,"h":13.14,"l":13.02,"n":157,"o":13.13,"t":"2026-10-16T19:30:00Z","v":6877,"vw":13.060315},{"c":12.98,"h":13.07,"l":12.98,"n":299,"o":13.055,"t":"2026-10-16T19:35:00Z","v":19994,"vw":13.018252},{"c":12.9423,"h":13.025,"l":12.9423,"n":197,"o":12.985,"t":"2026-10-16T19:40:00Z","v":13346,"vw":12.986543},{"c":12.96,"h":12.965,"l":12.92,"n":306,"o":12.95,"t":"2026-10-16T19:45:00Z","v":13438,"vw":12.935352},{"c":12.96,"h":12.99,"l":12.94,"n":369,"o":12.94,"t":"2026-10-16T19:50:00Z","v":20747,"vw":12.962154},{"c":13.02,"h":13.04,"l":12.965,"n":1319,"o":12.97,"t":"2026-10-16T19:55:00Z","v":85216,"vw":12.995282},{"c":13.09,"h":13.09,"l":13.02,"n":30,"o":13.02,"t":"2026-10-16T20:00:00Z","v":118078,"vw":13.02024},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-16T20:15:00Z","v":353,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-16T21:00:00Z","v":500,"vw":13.1},{"c":13.07,"h":13.08,"l":13.07,"n":8,"o":13.08,"t":"2026-10-16T21:30:00Z","v":1321,"vw":13.071838},{"c":13.08,"h":13.08,"l":13.06,"n":9,"o":13.06,"t":"2026-10-16T21:35:00Z","v":2720,"vw":13.076195},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-16T21:45:00Z","v":500,"vw":13.08},{"c":13,"h":13.07,"l":13,"n":7,"o":13.07,"t":"2026-10-16T21:55:00Z","v":1171,"vw":13.009183},{"c":13,"h":13.0489,"l":13,"n":4,"o":13.0489,"t":"2026-10-16T22:20:00Z","v":853,"vw":13.041846},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-16T23:05:00Z","v":216,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-16T23:45:00Z","v":150,"vw":13},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-16T23:50:00Z","v":150,"vw":13.01},{"c":13.66,"h":13.66,"l":13.2632,"n":18,"o":13.3,"t":"2026-10-19T08:00:00Z","v":1851,"vw":13.44103},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-19T08:20:00Z","v":800,"vw":13.75},{"c":13.8,"h":13.8,"l":13.7,"n":7,"o":13.7,"t":"2026-10-19T08:45:00Z","v":870,"vw":13.753041},{"c":13.7,"h":13.8,"l":13.7,"n":13,"o":13.75,"t":"2026-10-19T08:50:00Z","v":3301,"vw":13.743738},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-19T09:55:00Z","v":231,"vw":13.59},{"c":13.57,"h":13.57,"l":13.57,"n":6,"o":13.57,"t":"2026-10-19T10:10:00Z","v":213,"vw":13.57},{"c":13.57,"h":13.57,"l":13.5,"n":19,"o":13.5,"t":"2026-10-19T10:15:00Z","v":1203,"vw":13.520707},{"c":13.56,"h":13.56,"l":13.55,"n":16,"o":13.55,"t":"2026-10-19T10:25:00Z","v":1705,"vw":13.550877},{"c":13.55,"h":13.56,"l":13.54,"n":14,"o":13.54,"t":"2026-10-19T10:35:00Z","v":1188,"vw":13.54606},{"c":13.63,"h":13.63,"l":13.59,"n":13,"o":13.6,"t":"2026-10-19T10:40:00Z","v":734,"vw":13.607958},{"c":13.66,"h":13.7,"l":13.61,"n":8,"o":13.7,"t":"2026-10-19T11:00:00Z","v":457,"vw":13.650476},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-19T11:05:00Z","v":100,"vw":13.55},{"c":13.4,"h":13.5,"l":13.4,"n":4,"o":13.5,"t":"2026-10-19T11:30:00Z","v":449,"vw":13.461125},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-19T11:55:00Z","v":198,"vw":13.4},{"c":13.7,"h":13.7,"l":13.66,"n":4,"o":13.66,"t":"2026-10-19T12:05:00Z","v":1591,"vw":13.662606},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-19T12:30:00Z","v":199,"vw":13.4},{"c":13.7389,"h":13.7389,"l":13.7389,"n":1,"o":13.7389,"t":"2026-10-19T12:40:00Z","v":158,"vw":13.7389},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-10-19T12:45:00Z","v":165,"vw":13.53},{"c":13.69,"h":13.69,"l":13.69,"n":4,"o":13.69,"t":"2026-10-19T13:05:00Z","v":370,"vw":13.69},{"c":13.75,"h":13.75,"l":13.75,"n":5,"o":13.75,"t":"2026-10-19T13:10:00Z","v":295,"vw":13.75},{"c":13.77,"h":13.77,"l":13.73,"n":5,"o":13.73,"t":"2026-10-19T13:15:00Z","v":1170,"vw":13.764844},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-19T13:20:00Z","v":182,"vw":13.75},{"c":13.54,"h":13.82,"l":13.495,"n":326,"o":13.82,"t":"2026-10-19T13:30:00Z","v":35365,"vw":13.727182},{"c":13.3845,"h":13.545,"l":13.35,"n":204,"o":13.545,"t":"2026-10-19T13:35:00Z","v":11361,"vw":13.473554},{"c":13.41,"h":13.56,"l":13.3701,"n":211,"o":13.375,"t":"2026-10-19T13:40:00Z","v":57627,"vw":13.50106},{"c":13.485,"h":13.51,"l":13.4,"n":142,"o":13.445,"t":"2026-10-19T13:45:00Z","v":5810,"vw":13.482225},{"c":13.38,"h":13.54,"l":13.365,"n":128,"o":13.515,"t":"2026-10-19T13:50:00Z","v":5036,"vw":13.431176},{"c":13.28,"h":13.39,"l":13.28,"n":71,"o":13.39,"t":"2026-10-19T13:55:00Z","v":2137,"vw":13.320952},{"c":13.15,"h":13.3,"l":13.12,"n":89,"o":13.3,"t":"2026-10-19T14:00:00Z","v":4568,"vw":13.19282},{"c":13.28,"h":13.28,"l":13.1106,"n":92,"o":13.13,"t":"2026-10-19T14:05:00Z","v":7007,"vw":13.206716},{"c":13.33,"h":13.4,"l":13.26,"n":118,"o":13.26,"t":"2026-10-19T14:10:00Z","v":9579,"vw":13.317783},{"c":13.46,"h":13.4871,"l":13.3803,"n":54,"o":13.3803,"t":"2026-10-19T14:15:00Z","v":2424,"vw":13.443492},{"c":13.4455,"h":13.4799,"l":13.4,"n":80,"o":13.455,"t":"2026-10-19T14:20:00Z","v":4380,"vw":13.453828},{"c":13.44,"h":13.465,"l":13.44,"n":71,"o":13.45,"t":"2026-10-19T14:25:00Z","v":1774,"vw":13.448324},{"c":13.37,"h":13.46,"l":13.36,"n":66,"o":13.46,"t":"2026-10-19T14:30:00Z","v":1932,"vw":13.423276},{"c":13.37,"h":13.4345,"l":13.34,"n":132,"o":13.35,"t":"2026-10-19T14:35:00Z","v":5857,"vw":13.379962},{"c":13.48,"h":13.48,"l":13.38,"n":58,"o":13.38,"t":"2026-10-19T14:40:00Z","v":1853,"vw":13.423375},{"c":13.5,"h":13.54,"l":13.5,"n":47,"o":13.5,"t":"2026-10-19T14:45:00Z","v":905,"vw":13.515},{"c":13.465,"h":13.465,"l":13.465,"n":13,"o":13.465,"t":"2026-10-19T14:50:00Z","v":239,"vw":13.465},{"c":13.44,"h":13.48,"l":13.44,"n":38,"o":13.48,"t":"2026-10-19T14:55:00Z","v":1086,"vw":13.454154},{"c":13.445,"h":13.46,"l":13.44,"n":36,"o":13.46,"t":"2026-10-19T15:00:00Z","v":1945,"vw":13.446786},{"c":13.515,"h":13.515,"l":13.47,"n":56,"o":13.47,"t":"2026-10-19T15:05:00Z","v":1572,"vw":13.489388},{"c":13.49,"h":13.53,"l":13.48,"n":104,"o":13.5,"t":"2026-10-19T15:10:00Z","v":4766,"vw":13.494701},{"c":13.55,"h":13.55,"l":13.495,"n":186,"o":13.5,"t":"2026-10-19T15:15:00Z","v":8236,"vw":13.508354},{"c":13.6,"h":13.6,"l":13.545,"n":55,"o":13.58,"t":"2026-10-19T15:20:00Z","v":1446,"vw":13.5765},{"c":13.62,"h":13.62,"l":13.59,"n":94,"o":13.605,"t":"2026-10-19T15:25:00Z","v":2784,"vw":13.6},{"c":13.62,"h":13.62,"l":13.595,"n":105,"o":13.6,"t":"2026-10-19T15:30:00Z","v":7204,"vw":13.601455},{"c":13.655,"h":13.66,"l":13.63,"n":88,"o":13.63,"t":"2026-10-19T15:35:00Z","v":5588,"vw":13.656865},{"c":13.665,"h":13.665,"l":13.6467,"n":28,"o":13.6467,"t":"2026-10-19T15:40:00Z","v":874,"vw":13.654772},{"c":13.6699,"h":13.6699,"l":13.64,"n":79,"o":13.65,"t":"2026-10-19T15:45:00Z","v":3047,"vw":13.648937},{"c":13.625,"h":13.66,"l":13.625,"n":56,"o":13.66,"t":"2026-10-19T15:50:00Z","v":3218,"vw":13.635444},{"c":13.6294,"h":13.66,"l":13.61,"n":81,"o":13.615,"t":"2026-10-19T15:55:00Z","v":4894,"vw":13.635447},{"c":13.58,"h":13.59,"l":13.57,"n":39,"o":13.59,"t":"2026-10-19T16:00:00Z","v":1259,"vw":13.576884},{"c":13.56,"h":13.59,"l":13.56,"n":90,"o":13.575,"t":"2026-10-19T16:05:00Z","v":3517,"vw":13.568204},{"c":13.625,"h":13.625,"l":13.56,"n":64,"o":13.56,"t":"2026-10-19T16:10:00Z","v":2317,"vw":13.594815},{"c":13.56,"h":13.6255,"l":13.55,"n":62,"o":13.61,"t":"2026-10-19T16:15:00Z","v":2736,"vw":13.577696},{"c":13.515,"h":13.5344,"l":13.5041,"n":21,"o":13.526,"t":"2026-10-19T16:20:00Z","v":1431,"vw":13.520124},{"c":13.52,"h":13.54,"l":13.52,"n":37,"o":13.53,"t":"2026-10-19T16:25:00Z","v":1590,"vw":13.533372},{"c":13.51,"h":13.54,"l":13.49,"n":124,"o":13.54,"t":"2026-10-19T16:30:00Z","v":5028,"vw":13.512938},{"c":13.5059,"h":13.5059,"l":13.5,"n":17,"o":13.5,"t":"2026-10-19T16:35:00Z","v":1022,"vw":13.503939},{"c":13.53,"h":13.53,"l":13.5,"n":79,"o":13.5199,"t":"2026-10-19T16:40:00Z","v":3593,"vw":13.51915},{"c":13.465,"h":13.51,"l":13.465,"n":53,"o":13.5,"t":"2026-10-19T16:45:00Z","v":1929,"vw":13.496364},{"c":13.43,"h":13.48,"l":13.43,"n":36,"o":13.48,"t":"2026-10-19T16:50:00Z","v":1961,"vw":13.461901},{"c":13.415,"h":13.44,"l":13.4,"n":37,"o":13.425,"t":"2026-10-19T16:55:00Z","v":4508,"vw":13.411655},{"c":13.42,"h":13.42,"l":13.4,"n":69,"o":13.4,"t":"2026-10-19T17:00:00Z","v":3298,"vw":13.408936},{"c":13.365,"h":13.4145,"l":13.365,"n":37,"o":13.4,"t":"2026-10-19T17:05:00Z","v":1196,"vw":13.395667},{"c":13.38,"h":13.38,"l":13.36,"n":37,"o":13.36,"t":"2026-10-19T17:10:00Z","v":1454,"vw":13.377778},{"c":13.39,"h":13.42,"l":13.38,"n":93,"o":13.38,"t":"2026-10-19T17:15:00Z","v":3446,"vw":13.397005},{"c":13.38,"h":13.38,"l":13.37,"n":37,"o":13.37,"t":"2026-10-19T17:25:00Z","v":1186,"vw":13.37532},{"c":13.35,"h":13.3799,"l":13.35,"n":86,"o":13.3799,"t":"2026-10-19T17:30:00Z","v":7815,"vw":13.364063},{"c":13.35,"h":13.36,"l":13.35,"n":55,"o":13.35,"t":"2026-10-19T17:35:00Z","v":3336,"vw":13.356128},{"c":13.34,"h":13.36,"l":13.34,"n":80,"o":13.36,"t":"2026-10-19T17:40:00Z","v":4400,"vw":13.35567},{"c":13.255,"h":13.32,"l":13.24,"n":92,"o":13.32,"t":"2026-10-19T17:45:00Z","v":3702,"vw":13.278376},{"c":13.235,"h":13.2468,"l":13.23,"n":62,"o":13.24,"t":"2026-10-19T17:50:00Z","v":3559,"vw":13.242638},{"c":13.27,"h":13.27,"l":13.21,"n":91,"o":13.21,"t":"2026-10-19T17:55:00Z","v":4642,"vw":13.232474},{"c":13.27,"h":13.3,"l":13.27,"n":74,"o":13.28,"t":"2026-10-19T18:00:00Z","v":2811,"vw":13.283636},{"c":13.24,"h":13.26,"l":13.24,"n":22,"o":13.26,"t":"2026-10-19T18:05:00Z","v":1419,"vw":13.253599},{"c":13.26,"h":13.27,"l":13.25,"n":61,"o":13.26,"t":"2026-10-19T18:10:00Z","v":2877,"vw":13.260389},{"c":13.27,"h":13.27,"l":13.265,"n":26,"o":13.265,"t":"2026-10-19T18:15:00Z","v":751,"vw":13.2675},{"c":13.24,"h":13.255,"l":13.24,"n":73,"o":13.25,"t":"2026-10-19T18:20:00Z","v":3323,"vw":13.248916},{"c":13.19,"h":13.235,"l":13.15,"n":149,"o":13.23,"t":"2026-10-19T18:25:00Z","v":9521,"vw":13.19997},{"c":13.2,"h":13.2146,"l":13.18,"n":60,"o":13.185,"t":"2026-10-19T18:30:00Z","v":3710,"vw":13.197649},{"c":13.22,"h":13.22,"l":13.18,"n":56,"o":13.19,"t":"2026-10-19T18:35:00Z","v":2799,"vw":13.201695},{"c":13.265,"h":13.265,"l":13.26,"n":19,"o":13.26,"t":"2026-10-19T18:40:00Z","v":723,"vw":13.261674},{"c":13.28,"h":13.31,"l":13.28,"n":94,"o":13.29,"t":"2026-10-19T18:45:00Z","v":3552,"vw":13.296235},{"c":13.305,"h":13.31,"l":13.2801,"n":124,"o":13.3,"t":"2026-10-19T18:50:00Z","v":7436,"vw":13.295054},{"c":13.305,"h":13.31,"l":13.305,"n":57,"o":13.305,"t":"2026-10-19T18:55:00Z","v":2482,"vw":13.306732},{"c":13.34,"h":13.34,"l":13.33,"n":21,"o":13.33,"t":"2026-10-19T19:00:00Z","v":950,"vw":13.331418},{"c":13.31,"h":13.35,"l":13.31,"n":110,"o":13.3499,"t":"2026-10-19T19:05:00Z","v":5952,"vw":13.329247},{"c":13.33,"h":13.33,"l":13.32,"n":57,"o":13.32,"t":"2026-10-19T19:10:00Z","v":2138,"vw":13.323334},{"c":13.39,"h":13.39,"l":13.33,"n":152,"o":13.33,"t":"2026-10-19T19:15:00Z","v":6112,"vw":13.356737},{"c":13.48,"h":13.48,"l":13.38,"n":250,"o":13.4,"t":"2026-10-19T19:20:00Z","v":12627,"vw":13.410519},{"c":13.449,"h":13.49,"l":13.449,"n":259,"o":13.49,"t":"2026-10-19T19:25:00Z","v":8211,"vw":13.463654},{"c":13.5,"h":13.5357,"l":13.435,"n":263,"o":13.44,"t":"2026-10-19T19:30:00Z","v":25108,"vw":13.476276},{"c":13.54,"h":13.55,"l":13.5,"n":134,"o":13.51,"t":"2026-10-19T19:35:00Z","v":10022,"vw":13.530464},{"c":13.52,"h":13.57,"l":13.52,"n":155,"o":13.555,"t":"2026-10-19T19:40:00Z","v":6562,"vw":13.549671},{"c":13.5,"h":13.53,"l":13.49,"n":144,"o":13.53,"t":"2026-10-19T19:45:00Z","v":5123,"vw":13.503566},{"c":13.44,"h":13.49,"l":13.4175,"n":270,"o":13.49,"t":"2026-10-19T19:50:00Z","v":17363,"vw":13.446427},{"c":13.43,"h":13.45,"l":13.39,"n":1151,"o":13.425,"t":"2026-10-19T19:55:00Z","v":68853,"vw":13.423904},{"c":13.31,"h":13.42,"l":13.31,"n":18,"o":13.42,"t":"2026-10-19T20:00:00Z","v":53289,"vw":13.419577},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-19T21:00:00Z","v":250,"vw":13.58},{"c":13.5919,"h":13.5919,"l":13.5919,"n":1,"o":13.5919,"t":"2026-10-19T22:15:00Z","v":100,"vw":13.5919},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-19T23:00:00Z","v":180,"vw":13.42},{"c":13.16,"h":13.27,"l":13.16,"n":10,"o":13.27,"t":"2026-10-20T08:00:00Z","v":1164,"vw":13.189091},{"c":13.1857,"h":13.1857,"l":13.1857,"n":2,"o":13.1857,"t":"2026-10-20T11:00:00Z","v":105,"vw":13.1857},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-10-20T11:35:00Z","v":223,"vw":13.06},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-10-20T11:45:00Z","v":900,"vw":13.04},{"c":13.0204,"h":13.0204,"l":13.0204,"n":3,"o":13.0204,"t":"2026-10-20T11:55:00Z","v":561,"vw":13.0204},{"c":13.02,"h":13.02,"l":13.02,"n":6,"o":13.02,"t":"2026-10-20T12:00:00Z","v":117,"vw":13.02},{"c":13,"h":13,"l":13,"n":8,"o":13,"t":"2026-10-20T12:05:00Z","v":216,"vw":13},{"c":12.91,"h":12.91,"l":12.91,"n":10,"o":12.91,"t":"2026-10-20T12:10:00Z","v":276,"vw":12.91},{"c":12.87,"h":12.87,"l":12.87,"n":16,"o":12.87,"t":"2026-10-20T12:20:00Z","v":1194,"vw":12.87},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T12:45:00Z","v":154,"vw":12.98},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-20T13:15:00Z","v":1846,"vw":13.1},{"c":12.969,"h":13.06,"l":12.94,"n":142,"o":13.05,"t":"2026-10-20T13:30:00Z","v":15574,"vw":13.027264},{"c":12.99,"h":13.14,"l":12.97,"n":153,"o":12.975,"t":"2026-10-20T13:35:00Z","v":8090,"vw":13.039224},{"c":12.86,"h":12.9901,"l":12.82,"n":226,"o":12.9901,"t":"2026-10-20T13:40:00Z","v":13179,"vw":12.879755},{"c":12.965,"h":12.965,"l":12.86,"n":76,"o":12.86,"t":"2026-10-20T13:45:00Z","v":2392,"vw":12.925949},{"c":13.065,"h":13.065,"l":12.91,"n":93,"o":12.91,"t":"2026-10-20T13:50:00Z","v":4830,"vw":12.959205},{"c":13.12,"h":13.19,"l":13.02,"n":129,"o":13.02,"t":"2026-10-20T13:55:00Z","v":7488,"vw":13.122792},{"c":13.12,"h":13.21,"l":13.12,"n":112,"o":13.19,"t":"2026-10-20T14:00:00Z","v":6678,"vw":13.173848},{"c":13.25,"h":13.31,"l":13.12,"n":113,"o":13.14,"t":"2026-10-20T14:05:00Z","v":6727,"vw":13.218492},{"c":13.27,"h":13.2728,"l":13.21,"n":74,"o":13.21,"t":"2026-10-20T14:10:00Z","v":2251,"vw":13.251739},{"c":13.33,"h":13.33,"l":13.27,"n":54,"o":13.3,"t":"2026-10-20T14:15:00Z","v":4929,"vw":13.309821},{"c":13.33,"h":13.33,"l":13.25,"n":78,"o":13.3,"t":"2026-10-20T14:20:00Z","v":5227,"vw":13.288284},{"c":13.4368,"h":13.5554,"l":13.31,"n":103,"o":13.325,"t":"2026-10-20T14:25:00Z","v":7340,"vw":13.42809},{"c":13.415,"h":13.53,"l":13.41,"n":115,"o":13.51,"t":"2026-10-20T14:30:00Z","v":4382,"vw":13.47},{"c":13.415,"h":13.42,"l":13.37,"n":67,"o":13.39,"t":"2026-10-20T14:35:00Z","v":3378,"vw":13.407249},{"c":13.46,"h":13.52,"l":13.405,"n":78,"o":13.42,"t":"2026-10-20T14:40:00Z","v":3478,"vw":13.440518},{"c":13.41,"h":13.5,"l":13.41,"n":82,"o":13.465,"t":"2026-10-20T14:45:00Z","v":4465,"vw":13.470483},{"c":13.51,"h":13.52,"l":13.36,"n":83,"o":13.36,"t":"2026-10-20T14:50:00Z","v":4829,"vw":13.413664},{"c":13.52,"h":13.555,"l":13.51,"n":89,"o":13.538,"t":"2026-10-20T14:55:00Z","v":4234,"vw":13.539998},{"c":13.46,"h":13.55,"l":13.46,"n":146,"o":13.52,"t":"2026-10-20T15:00:00Z","v":3467,"vw":13.517692},{"c":13.435,"h":13.435,"l":13.435,"n":11,"o":13.435,"t":"2026-10-20T15:05:00Z","v":271,"vw":13.435},{"c":13.31,"h":13.445,"l":13.2654,"n":121,"o":13.445,"t":"2026-10-20T15:10:00Z","v":3955,"vw":13.340936},{"c":13.38,"h":13.4,"l":13.3,"n":79,"o":13.33,"t":"2026-10-20T15:15:00Z","v":3662,"vw":13.365854},{"c":13.38,"h":13.405,"l":13.35,"n":76,"o":13.38,"t":"2026-10-20T15:20:00Z","v":4425,"vw":13.373098},{"c":13.35,"h":13.4,"l":13.35,"n":30,"o":13.4,"t":"2026-10-20T15:25:00Z","v":974,"vw":13.369664},{"c":13.32,"h":13.36,"l":13.31,"n":93,"o":13.35,"t":"2026-10-20T15:30:00Z","v":6685,"vw":13.335706},{"c":13.255,"h":13.35,"l":13.255,"n":76,"o":13.302,"t":"2026-10-20T15:35:00Z","v":5046,"vw":13.303853},{"c":13.315,"h":13.33,"l":13.29,"n":90,"o":13.3,"t":"2026-10-20T15:40:00Z","v":3262,"vw":13.313668},{"c":13.3,"h":13.3,"l":13.26,"n":69,"o":13.29,"t":"2026-10-20T15:45:00Z","v":1770,"vw":13.288447},{"c":13.37,"h":13.37,"l":13.3,"n":76,"o":13.302,"t":"2026-10-20T15:50:00Z","v":5229,"vw":13.316728},{"c":13.34,"h":13.36,"l":13.34,"n":37,"o":13.36,"t":"2026-10-20T15:55:00Z","v":1423,"vw":13.355421},{"c":13.36,"h":13.361,"l":13.345,"n":46,"o":13.35,"t":"2026-10-20T16:05:00Z","v":1858,"vw":13.355217},{"c":13.347,"h":13.347,"l":13.325,"n":81,"o":13.34,"t":"2026-10-20T16:10:00Z","v":2792,"vw":13.335993},{"c":13.2977,"h":13.35,"l":13.29,"n":82,"o":13.35,"t":"2026-10-20T16:15:00Z","v":2420,"vw":13.317458},{"c":13.34,"h":13.34,"l":13.295,"n":55,"o":13.295,"t":"2026-10-20T16:20:00Z","v":1922,"vw":13.322571},{"c":13.38,"h":13.38,"l":13.35,"n":48,"o":13.3534,"t":"2026-10-20T16:25:00Z","v":1811,"vw":13.360265},{"c":13.385,"h":13.41,"l":13.379,"n":72,"o":13.39,"t":"2026-10-20T16:30:00Z","v":2592,"vw":13.386637},{"c":13.41,"h":13.41,"l":13.4,"n":33,"o":13.4,"t":"2026-10-20T16:35:00Z","v":795,"vw":13.403333},{"c":13.36,"h":13.4,"l":13.36,"n":72,"o":13.4,"t":"2026-10-20T16:40:00Z","v":2961,"vw":13.37863},{"c":13.3751,"h":13.38,"l":13.3401,"n":60,"o":13.365,"t":"2026-10-20T16:45:00Z","v":4169,"vw":13.35455},{"c":13.31,"h":13.3822,"l":13.31,"n":58,"o":13.37,"t":"2026-10-20T16:50:00Z","v":3516,"vw":13.346555},{"c":13.33,"h":13.33,"l":13.315,"n":11,"o":13.315,"t":"2026-10-20T16:55:00Z","v":1194,"vw":13.316324},{"c":13.33,"h":13.36,"l":13.33,"n":52,"o":13.33,"t":"2026-10-20T17:00:00Z","v":1818,"vw":13.339089},{"c":13.31,"h":13.33,"l":13.31,"n":88,"o":13.33,"t":"2026-10-20T17:05:00Z","v":3535,"vw":13.318664},{"c":13.29,"h":13.32,"l":13.29,"n":72,"o":13.29,"t":"2026-10-20T17:10:00Z","v":3891,"vw":13.298246},{"c":13.32,"h":13.32,"l":13.31,"n":31,"o":13.31,"t":"2026-10-20T17:15:00Z","v":728,"vw":13.313333},{"c":13.31,"h":13.342,"l":13.31,"n":50,"o":13.32,"t":"2026-10-20T17:20:00Z","v":1866,"vw":13.321},{"c":13.335,"h":13.34,"l":13.315,"n":50,"o":13.315,"t":"2026-10-20T17:25:00Z","v":4790,"vw":13.320985},{"c":13.34,"h":13.34,"l":13.34,"n":8,"o":13.34,"t":"2026-10-20T17:30:00Z","v":329,"vw":13.34},{"c":13.325,"h":13.325,"l":13.3167,"n":21,"o":13.32,"t":"2026-10-20T17:35:00Z","v":941,"vw":13.319925},{"c":13.32,"h":13.34,"l":13.32,"n":34,"o":13.338,"t":"2026-10-20T17:40:00Z","v":3061,"vw":13.33445},{"c":13.33,"h":13.33,"l":13.31,"n":75,"o":13.315,"t":"2026-10-20T17:45:00Z","v":3633,"vw":13.319524},{"c":13.36,"h":13.36,"l":13.36,"n":25,"o":13.36,"t":"2026-10-20T17:50:00Z","v":1126,"vw":13.36},{"c":13.3603,"h":13.37,"l":13.36,"n":20,"o":13.36,"t":"2026-10-20T17:55:00Z","v":884,"vw":13.361643},{"c":13.34,"h":13.39,"l":13.332,"n":53,"o":13.375,"t":"2026-10-20T18:00:00Z","v":4084,"vw":13.36434},{"c":13.3505,"h":13.36,"l":13.336,"n":27,"o":13.3599,"t":"2026-10-20T18:05:00Z","v":2157,"vw":13.349912},{"c":13.34,"h":13.36,"l":13.34,"n":66,"o":13.36,"t":"2026-10-20T18:10:00Z","v":3315,"vw":13.35318},{"c":13.34,"h":13.34,"l":13.34,"n":15,"o":13.34,"t":"2026-10-20T18:15:00Z","v":424,"vw":13.34},{"c":13.32,"h":13.33,"l":13.32,"n":36,"o":13.33,"t":"2026-10-20T18:20:00Z","v":2056,"vw":13.328125},{"c":13.3204,"h":13.3204,"l":13.3,"n":14,"o":13.3,"t":"2026-10-20T18:25:00Z","v":706,"vw":13.314803},{"c":13.3,"h":13.33,"l":13.3,"n":74,"o":13.33,"t":"2026-10-20T18:30:00Z","v":2878,"vw":13.324171},{"c":13.295,"h":13.3,"l":13.295,"n":22,"o":13.3,"t":"2026-10-20T18:35:00Z","v":1836,"vw":13.295385},{"c":13.27,"h":13.32,"l":13.26,"n":63,"o":13.31,"t":"2026-10-20T18:40:00Z","v":2866,"vw":13.288357},{"c":13.3101,"h":13.3101,"l":13.29,"n":15,"o":13.29,"t":"2026-10-20T18:45:00Z","v":422,"vw":13.2967},{"c":13.31,"h":13.31,"l":13.31,"n":13,"o":13.31,"t":"2026-10-20T18:50:00Z","v":459,"vw":13.31},{"c":13.335,"h":13.34,"l":13.32,"n":61,"o":13.32,"t":"2026-10-20T18:55:00Z","v":1418,"vw":13.330714},{"c":13.285,"h":13.32,"l":13.28,"n":65,"o":13.32,"t":"2026-10-20T19:00:00Z","v":5109,"vw":13.296619},{"c":13.3,"h":13.31,"l":13.29,"n":67,"o":13.29,"t":"2026-10-20T19:05:00Z","v":2784,"vw":13.300877},{"c":13.265,"h":13.29,"l":13.265,"n":51,"o":13.29,"t":"2026-10-20T19:10:00Z","v":4390,"vw":13.269726},{"c":13.3,"h":13.3001,"l":13.265,"n":89,"o":13.279,"t":"2026-10-20T19:15:00Z","v":4747,"vw":13.284465},{"c":13.28,"h":13.31,"l":13.28,"n":118,"o":13.31,"t":"2026-10-20T19:20:00Z","v":4366,"vw":13.2952},{"c":13.29,"h":13.3,"l":13.28,"n":34,"o":13.28,"t":"2026-10-20T19:25:00Z","v":1471,"vw":13.289761},{"c":13.295,"h":13.32,"l":13.28,"n":115,"o":13.28,"t":"2026-10-20T19:30:00Z","v":9395,"vw":13.303574},{"c":13.26,"h":13.305,"l":13.26,"n":90,"o":13.295,"t":"2026-10-20T19:35:00Z","v":4464,"vw":13.280897},{"c":13.28,"h":13.28,"l":13.255,"n":144,"o":13.255,"t":"2026-10-20T19:40:00Z","v":6182,"vw":13.275809},{"c":13.27,"h":13.28,"l":13.255,"n":171,"o":13.28,"t":"2026-10-20T19:45:00Z","v":6541,"vw":13.264898},{"c":13.28,"h":13.3,"l":13.26,"n":234,"o":13.27,"t":"2026-10-20T19:50:00Z","v":12241,"vw":13.276103},{"c":13.2,"h":13.27,"l":13.195,"n":703,"o":13.27,"t":"2026-10-20T19:55:00Z","v":41257,"vw":13.210693},{"c":13.08,"h":13.21,"l":13.08,"n":23,"o":13.21,"t":"2026-10-20T20:00:00Z","v":63606,"vw":13.208632},{"c":13.393,"h":13.393,"l":13.393,"n":2,"o":13.393,"t":"2026-10-20T20:15:00Z","v":106,"vw":13.393},{"c":13.21,"h":13.21,"l":13.18,"n":4,"o":13.18,"t":"2026-10-20T20:35:00Z","v":230,"vw":13.195437},{"c":13.5,"h":13.5,"l":13.39,"n":21,"o":13.39,"t":"2026-10-20T21:00:00Z","v":5827,"vw":13.445281},{"c":13.672,"h":13.672,"l":13.49,"n":7,"o":13.49,"t":"2026-10-20T21:15:00Z","v":3300,"vw":13.664452},{"c":13.6,"h":13.6,"l":13.47,"n":4,"o":13.47,"t":"2026-10-20T22:05:00Z","v":1240,"vw":13.584692},{"c":13.68,"h":13.68,"l":13.47,"n":9,"o":13.47,"t":"2026-10-20T22:20:00Z","v":9984,"vw":13.677601},{"c":13.62,"h":13.62,"l":13.53,"n":21,"o":13.62,"t":"2026-10-21T08:00:00Z","v":3627,"vw":13.597047},{"c":13.7,"h":13.7,"l":13.68,"n":10,"o":13.68,"t":"2026-10-21T08:15:00Z","v":1800,"vw":13.6908},{"c":13.49,"h":13.49,"l":13.49,"n":18,"o":13.49,"t":"2026-10-21T08:35:00Z","v":2805,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-21T08:40:00Z","v":186,"vw":13.5},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-21T09:00:00Z","v":100,"vw":13.49},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-21T09:05:00Z","v":109,"vw":13.49},{"c":13.45,"h":13.45,"l":13.44,"n":3,"o":13.44,"t":"2026-10-21T10:40:00Z","v":661,"vw":13.446201},{"c":13.45,"h":13.45,"l":13.45,"n":23,"o":13.45,"t":"2026-10-21T10:50:00Z","v":908,"vw":13.45},{"c":13.58,"h":13.61,"l":13.58,"n":9,"o":13.61,"t":"2026-10-21T11:50:00Z","v":626,"vw":13.599608},{"c":13.63,"h":13.63,"l":13.63,"n":6,"o":13.63,"t":"2026-10-21T13:00:00Z","v":370,"vw":13.63},{"c":13.63,"h":13.9,"l":13.63,"n":5,"o":13.675,"t":"2026-10-21T13:05:00Z","v":977,"vw":13.663871},{"c":13.6,"h":13.61,"l":13.6,"n":11,"o":13.61,"t":"2026-10-21T13:25:00Z","v":995,"vw":13.605791},{"c":13.54,"h":13.74,"l":13.54,"n":175,"o":13.7,"t":"2026-10-21T13:30:00Z","v":24903,"vw":13.672809},{"c":13.485,"h":13.5973,"l":13.485,"n":162,"o":13.58,"t":"2026-10-21T13:35:00Z","v":6399,"vw":13.527726},{"c":13.335,"h":13.5,"l":13.3,"n":130,"o":13.5,"t":"2026-10-21T13:40:00Z","v":5048,"vw":13.35472},{"c":13.5,"h":13.51,"l":13.32,"n":145,"o":13.32,"t":"2026-10-21T13:45:00Z","v":6141,"vw":13.442776},{"c":13.36,"h":13.46,"l":13.36,"n":76,"o":13.45,"t":"2026-10-21T13:50:00Z","v":2321,"vw":13.425269},{"c":13.445,"h":13.48,"l":13.43,"n":117,"o":13.43,"t":"2026-10-21T13:55:00Z","v":4178,"vw":13.450594},{"c":13.5999,"h":13.5999,"l":13.44,"n":65,"o":13.445,"t":"2026-10-21T14:00:00Z","v":2543,"vw":13.499038},{"c":13.515,"h":13.55,"l":13.46,"n":141,"o":13.55,"t":"2026-10-21T14:05:00Z","v":5195,"vw":13.502713},{"c":13.415,"h":13.47,"l":13.41,"n":73,"o":13.47,"t":"2026-10-21T14:10:00Z","v":3653,"vw":13.440641},{"c":13.475,"h":13.475,"l":13.41,"n":114,"o":13.43,"t":"2026-10-21T14:15:00Z","v":4083,"vw":13.435227},{"c":13.52,"h":13.52,"l":13.44,"n":86,"o":13.45,"t":"2026-10-21T14:20:00Z","v":2587,"vw":13.471385},{"c":13.55,"h":13.55,"l":13.49,"n":44,"o":13.5,"t":"2026-10-21T14:25:00Z","v":2513,"vw":13.52413},{"c":13.605,"h":13.605,"l":13.52,"n":105,"o":13.52,"t":"2026-10-21T14:30:00Z","v":2802,"vw":13.572047},{"c":13.49,"h":13.605,"l":13.49,"n":96,"o":13.605,"t":"2026-10-21T14:35:00Z","v":5260,"vw":13.536627},{"c":13.535,"h":13.535,"l":13.4781,"n":46,"o":13.4781,"t":"2026-10-21T14:40:00Z","v":970,"vw":13.50862},{"c":13.59,"h":13.59,"l":13.535,"n":23,"o":13.535,"t":"2026-10-21T14:45:00Z","v":5775,"vw":13.539991},{"c":13.555,"h":13.605,"l":13.555,"n":55,"o":13.59,"t":"2026-10-21T14:50:00Z","v":1656,"vw":13.576429},{"c":13.52,"h":13.563,"l":13.52,"n":37,"o":13.56,"t":"2026-10-21T14:55:00Z","v":988,"vw":13.54325},{"c":13.48,"h":13.52,"l":13.48,"n":49,"o":13.52,"t":"2026-10-21T15:00:00Z","v":1659,"vw":13.507839},{"c":13.5394,"h":13.55,"l":13.49,"n":89,"o":13.49,"t":"2026-10-21T15:05:00Z","v":8791,"vw":13.524477},{"c":13.55,"h":13.6,"l":13.55,"n":69,"o":13.555,"t":"2026-10-21T15:10:00Z","v":4788,"vw":13.59248},{"c":13.5474,"h":13.58,"l":13.5474,"n":64,"o":13.58,"t":"2026-10-21T15:15:00Z","v":2498,"vw":13.56733},{"c":13.53,"h":13.535,"l":13.52,"n":41,"o":13.53,"t":"2026-10-21T15:20:00Z","v":1021,"vw":13.529167},{"c":13.555,"h":13.56,"l":13.53,"n":58,"o":13.55,"t":"2026-10-21T15:25:00Z","v":1808,"vw":13.5542},{"c":13.56,"h":13.56,"l":13.555,"n":46,"o":13.56,"t":"2026-10-21T15:30:00Z","v":3149,"vw":13.559107},{"c":13.6,"h":13.6,"l":13.53,"n":134,"o":13.54,"t":"2026-10-21T15:35:00Z","v":3496,"vw":13.559494},{"c":13.62,"h":13.62,"l":13.6,"n":41,"o":13.6,"t":"2026-10-21T15:40:00Z","v":663,"vw":13.608333},{"c":13.67,"h":13.67,"l":13.63,"n":34,"o":13.64,"t":"2026-10-21T15:45:00Z","v":3457,"vw":13.652454},{"c":13.645,"h":13.645,"l":13.645,"n":2,"o":13.645,"t":"2026-10-21T15:50:00Z","v":101,"vw":13.645},{"c":13.66,"h":13.66,"l":13.6517,"n":43,"o":13.655,"t":"2026-10-21T15:55:00Z","v":1658,"vw":13.657185},{"c":13.62,"h":13.64,"l":13.6,"n":66,"o":13.64,"t":"2026-10-21T16:00:00Z","v":3281,"vw":13.626416},{"c":13.6,"h":13.63,"l":13.6,"n":30,"o":13.63,"t":"2026-10-21T16:05:00Z","v":1459,"vw":13.620454},{"c":13.59,"h":13.595,"l":13.58,"n":69,"o":13.59,"t":"2026-10-21T16:10:00Z","v":2087,"vw":13.588889},{"c":13.61,"h":13.65,"l":13.6,"n":115,"o":13.6099,"t":"2026-10-21T16:15:00Z","v":6434,"vw":13.630864},{"c":13.59,"h":13.615,"l":13.59,"n":20,"o":13.615,"t":"2026-10-21T16:20:00Z","v":1487,"vw":13.61},{"c":13.56,"h":13.56,"l":13.56,"n":6,"o":13.56,"t":"2026-10-21T16:25:00Z","v":211,"vw":13.56},{"c":13.57,"h":13.57,"l":13.57,"n":22,"o":13.57,"t":"2026-10-21T16:30:00Z","v":860,"vw":13.57},{"c":13.76,"h":13.76,"l":13.57,"n":166,"o":13.57,"t":"2026-10-21T16:35:00Z","v":16635,"vw":13.732218},{"c":13.6552,"h":13.75,"l":13.6552,"n":66,"o":13.75,"t":"2026-10-21T16:40:00Z","v":2673,"vw":13.678927},{"c":13.65,"h":13.675,"l":13.645,"n":25,"o":13.675,"t":"2026-10-21T16:45:00Z","v":1581,"vw":13.652478},{"c":13.65,"h":13.69,"l":13.65,"n":76,"o":13.67,"t":"2026-10-21T16:50:00Z","v":4859,"vw":13.658321},{"c":13.62,"h":13.64,"l":13.62,"n":17,"o":13.64,"t":"2026-10-21T16:55:00Z","v":358,"vw":13.630244},{"c":13.635,"h":13.64,"l":13.61,"n":33,"o":13.62,"t":"2026-10-21T17:00:00Z","v":1016,"vw":13.630909},{"c":13.64,"h":13.6647,"l":13.635,"n":53,"o":13.635,"t":"2026-10-21T17:05:00Z","v":2415,"vw":13.648799},{"c":13.6148,"h":13.6458,"l":13.6148,"n":54,"o":13.6458,"t":"2026-10-21T17:10:00Z","v":2357,"vw":13.623455},{"c":13.6107,"h":13.64,"l":13.6107,"n":39,"o":13.63,"t":"2026-10-21T17:15:00Z","v":2715,"vw":13.620132},{"c":13.625,"h":13.625,"l":13.625,"n":12,"o":13.625,"t":"2026-10-21T17:20:00Z","v":190,"vw":13.625},{"c":13.6,"h":13.6334,"l":13.6,"n":52,"o":13.625,"t":"2026-10-21T17:25:00Z","v":2561,"vw":13.622555},{"c":13.595,"h":13.62,"l":13.59,"n":106,"o":13.62,"t":"2026-10-21T17:30:00Z","v":5038,"vw":13.60638},{"c":13.595,"h":13.62,"l":13.5896,"n":44,"o":13.595,"t":"2026-10-21T17:35:00Z","v":4754,"vw":13.592965},{"c":13.6,"h":13.6,"l":13.59,"n":21,"o":13.59,"t":"2026-10-21T17:40:00Z","v":621,"vw":13.595},{"c":13.575,"h":13.59,"l":13.575,"n":94,"o":13.59,"t":"2026-10-21T17:45:00Z","v":6077,"vw":13.580451},{"c":13.57,"h":13.59,"l":13.565,"n":49,"o":13.565,"t":"2026-10-21T17:50:00Z","v":1476,"vw":13.577009},{"c":13.585,"h":13.585,"l":13.585,"n":9,"o":13.585,"t":"2026-10-21T17:55:00Z","v":196,"vw":13.585},{"c":13.585,"h":13.585,"l":13.585,"n":6,"o":13.585,"t":"2026-10-21T18:00:00Z","v":132,"vw":13.585},{"c":13.5975,"h":13.6139,"l":13.59,"n":44,"o":13.59,"t":"2026-10-21T18:05:00Z","v":1862,"vw":13.598654},{"c":13.645,"h":13.655,"l":13.62,"n":54,"o":13.62,"t":"2026-10-21T18:15:00Z","v":1828,"vw":13.63569},{"c":13.6,"h":13.645,"l":13.6,"n":26,"o":13.645,"t":"2026-10-21T18:20:00Z","v":825,"vw":13.62471},{"c":13.58,"h":13.58,"l":13.58,"n":4,"o":13.58,"t":"2026-10-21T18:25:00Z","v":214,"vw":13.58},{"c":13.6,"h":13.61,"l":13.6,"n":49,"o":13.61,"t":"2026-10-21T18:30:00Z","v":1498,"vw":13.608333},{"c":13.625,"h":13.63,"l":13.61,"n":40,"o":13.618,"t":"2026-10-21T18:35:00Z","v":2971,"vw":13.619765},{"c":13.6169,"h":13.64,"l":13.6169,"n":39,"o":13.625,"t":"2026-10-21T18:40:00Z","v":3534,"vw":13.623645},{"c":13.6,"h":13.64,"l":13.58,"n":66,"o":13.63,"t":"2026-10-21T18:45:00Z","v":2669,"vw":13.620452},{"c":13.574,"h":13.58,"l":13.52,"n":72,"o":13.56,"t":"2026-10-21T18:50:00Z","v":3448,"vw":13.558322},{"c":13.56,"h":13.63,"l":13.54,"n":248,"o":13.58,"t":"2026-10-21T18:55:00Z","v":14102,"vw":13.57705},{"c":13.49,"h":13.549,"l":13.45,"n":143,"o":13.549,"t":"2026-10-21T19:00:00Z","v":10626,"vw":13.510199},{"c":13.485,"h":13.51,"l":13.485,"n":52,"o":13.485,"t":"2026-10-21T19:05:00Z","v":1021,"vw":13.49},{"c":13.49,"h":13.49,"l":13.44,"n":89,"o":13.47,"t":"2026-10-21T19:10:00Z","v":3426,"vw":13.457923},{"c":13.56,"h":13.56,"l":13.51,"n":83,"o":13.51,"t":"2026-10-21T19:15:00Z","v":1863,"vw":13.535714},{"c":13.55,"h":13.59,"l":13.534,"n":108,"o":13.59,"t":"2026-10-21T19:20:00Z","v":5110,"vw":13.562212},{"c":13.62,"h":13.62,"l":13.59,"n":65,"o":13.6,"t":"2026-10-21T19:25:00Z","v":1930,"vw":13.609416},{"c":13.62,"h":13.6358,"l":13.61,"n":127,"o":13.6358,"t":"2026-10-21T19:30:00Z","v":6577,"vw":13.629109},{"c":13.675,"h":13.675,"l":13.62,"n":129,"o":13.62,"t":"2026-10-21T19:35:00Z","v":6504,"vw":13.632578},{"c":13.66,"h":13.68,"l":13.65,"n":116,"o":13.675,"t":"2026-10-21T19:40:00Z","v":5928,"vw":13.663213},{"c":13.685,"h":13.6899,"l":13.67,"n":98,"o":13.675,"t":"2026-10-21T19:45:00Z","v":3903,"vw":13.679075},{"c":13.67,"h":13.695,"l":13.61,"n":260,"o":13.68,"t":"2026-10-21T19:50:00Z","v":16246,"vw":13.66685},{"c":13.65,"h":13.67,"l":13.63,"n":518,"o":13.66,"t":"2026-10-21T19:55:00Z","v":29835,"vw":13.64517},{"c":13.6,"h":13.65,"l":13.51,"n":42,"o":13.65,"t":"2026-10-21T20:00:00Z","v":92681,"vw":13.649658},{"c":13.49,"h":13.5,"l":13.49,"n":6,"o":13.5,"t":"2026-10-21T20:25:00Z","v":913,"vw":13.498018},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-21T20:35:00Z","v":200,"vw":13.46},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-21T20:40:00Z","v":250,"vw":13.51},{"c":13.3434,"h":13.3434,"l":13.3434,"n":1,"o":13.3434,"t":"2026-10-21T22:45:00Z","v":200,"vw":13.3434},{"c":13.2301,"h":13.2301,"l":13.2301,"n":2,"o":13.2301,"t":"2026-10-21T22:50:00Z","v":6000,"vw":13.2301},{"c":13.49,"h":13.49,"l":13.49,"n":4,"o":13.49,"t":"2026-10-21T23:25:00Z","v":155,"vw":13.49},{"c":13.46,"h":13.46,"l":13.46,"n":7,"o":13.46,"t":"2026-10-21T23:30:00Z","v":206,"vw":13.46},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-21T23:40:00Z","v":110,"vw":13.4},{"c":13.19,"h":13.19,"l":13.14,"n":37,"o":13.19,"t":"2026-10-22T08:00:00Z","v":1066,"vw":13.182243},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-22T08:05:00Z","v":154,"vw":13.14},{"c":13.01,"h":13.1,"l":12.98,"n":40,"o":13.1,"t":"2026-10-22T08:15:00Z","v":5788,"vw":13.016913},{"c":13,"h":13,"l":13,"n":7,"o":13,"t":"2026-10-22T08:20:00Z","v":442,"vw":13},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-10-22T08:25:00Z","v":1859,"vw":12.9},{"c":13.0974,"h":13.0974,"l":12.9026,"n":5,"o":13.0974,"t":"2026-10-22T09:15:00Z","v":2500,"vw":13.01948},{"c":12.96,"h":12.96,"l":12.96,"n":7,"o":12.96,"t":"2026-10-22T11:00:00Z","v":1037,"vw":12.96},{"c":13.13,"h":13.13,"l":13.13,"n":7,"o":13.13,"t":"2026-10-22T11:10:00Z","v":199,"vw":13.13},{"c":13.0681,"h":13.0681,"l":13.0681,"n":1,"o":13.0681,"t":"2026-10-22T11:25:00Z","v":100,"vw":13.0681},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-10-22T11:45:00Z","v":503,"vw":12.95},{"c":12.999,"h":12.999,"l":12.999,"n":1,"o":12.999,"t":"2026-10-22T11:50:00Z","v":100,"vw":12.999},{"c":12.9982,"h":12.9986,"l":12.9982,"n":3,"o":12.9986,"t":"2026-10-22T11:55:00Z","v":1182,"vw":12.998261},{"c":12.9997,"h":12.9997,"l":12.97,"n":9,"o":12.97,"t":"2026-10-22T12:05:00Z","v":530,"vw":12.98485},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-22T12:20:00Z","v":109,"vw":12.99},{"c":12.9,"h":12.9,"l":12.9,"n":25,"o":12.9,"t":"2026-10-22T12:40:00Z","v":686,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":59,"o":12.9,"t":"2026-10-22T12:45:00Z","v":557,"vw":12.9},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-22T13:00:00Z","v":812,"vw":12.72},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-22T13:10:00Z","v":100,"vw":12.9},{"c":12.93,"h":12.99,"l":12.93,"n":5,"o":12.96,"t":"2026-10-22T13:25:00Z","v":510,"vw":12.96556},{"c":12.95,"h":12.96,"l":12.8,"n":192,"o":12.88,"t":"2026-10-22T13:30:00Z","v":26902,"vw":12.896853},{"c":12.9587,"h":13,"l":12.9,"n":95,"o":12.9,"t":"2026-10-22T13:35:00Z","v":3913,"vw":12.973193},{"c":12.83,"h":12.9008,"l":12.825,"n":115,"o":12.9,"t":"2026-10-22T13:40:00Z","v":5495,"vw":12.861835},{"c":12.85,"h":12.885,"l":12.79,"n":220,"o":12.82,"t":"2026-10-22T13:45:00Z","v":10606,"vw":12.832346},{"c":12.82,"h":12.83,"l":12.75,"n":122,"o":12.83,"t":"2026-10-22T13:50:00Z","v":4918,"vw":12.779539},{"c":12.9,"h":12.97,"l":12.81,"n":112,"o":12.81,"t":"2026-10-22T13:55:00Z","v":4734,"vw":12.890353},{"c":12.94,"h":13,"l":12.8868,"n":131,"o":12.96,"t":"2026-10-22T14:00:00Z","v":5434,"vw":12.963697},{"c":12.84,"h":12.8424,"l":12.8301,"n":64,"o":12.8301,"t":"2026-10-22T14:05:00Z","v":1231,"vw":12.836193},{"c":12.78,"h":12.8447,"l":12.78,"n":76,"o":12.81,"t":"2026-10-22T14:10:00Z","v":2333,"vw":12.81298},{"c":12.7801,"h":12.81,"l":12.77,"n":70,"o":12.77,"t":"2026-10-22T14:15:00Z","v":4153,"vw":12.781303},{"c":12.71,"h":12.755,"l":12.68,"n":218,"o":12.75,"t":"2026-10-22T14:20:00Z","v":8355,"vw":12.725804},{"c":12.6637,"h":12.7,"l":12.635,"n":119,"o":12.7,"t":"2026-10-22T14:25:00Z","v":4799,"vw":12.649361},{"c":12.67,"h":12.6737,"l":12.66,"n":95,"o":12.66,"t":"2026-10-22T14:30:00Z","v":2946,"vw":12.669745},{"c":12.61,"h":12.67,"l":12.6046,"n":197,"o":12.67,"t":"2026-10-22T14:35:00Z","v":4876,"vw":12.63339},{"c":12.6471,"h":12.675,"l":12.625,"n":116,"o":12.625,"t":"2026-10-22T14:40:00Z","v":5679,"vw":12.6506},{"c":12.5608,"h":12.6471,"l":12.55,"n":227,"o":12.6471,"t":"2026-10-22T14:45:00Z","v":11602,"vw":12.591124},{"c":12.55,"h":12.61,"l":12.5301,"n":119,"o":12.6,"t":"2026-10-22T14:50:00Z","v":6234,"vw":12.571643},{"c":12.59,"h":12.59,"l":12.52,"n":120,"o":12.59,"t":"2026-10-22T14:55:00Z","v":4728,"vw":12.546553},{"c":12.49,"h":12.59,"l":12.35,"n":1119,"o":12.59,"t":"2026-10-22T15:00:00Z","v":90853,"vw":12.47406},{"c":12.415,"h":12.54,"l":12.39,"n":347,"o":12.508,"t":"2026-10-22T15:05:00Z","v":65289,"vw":12.417366},{"c":12.39,"h":12.425,"l":12.345,"n":222,"o":12.425,"t":"2026-10-22T15:10:00Z","v":11867,"vw":12.38157},{"c":12.515,"h":12.515,"l":12.42,"n":113,"o":12.43,"t":"2026-10-22T15:15:00Z","v":4632,"vw":12.46494},{"c":12.57,"h":12.57,"l":12.51,"n":155,"o":12.51,"t":"2026-10-22T15:20:00Z","v":4534,"vw":12.529186},{"c":12.475,"h":12.5492,"l":12.475,"n":104,"o":12.53,"t":"2026-10-22T15:25:00Z","v":5956,"vw":12.526138},{"c":12.47,"h":12.49,"l":12.46,"n":102,"o":12.485,"t":"2026-10-22T15:30:00Z","v":2630,"vw":12.474898},{"c":12.47,"h":12.5058,"l":12.465,"n":135,"o":12.49,"t":"2026-10-22T15:35:00Z","v":9017,"vw":12.493791},{"c":12.45,"h":12.4938,"l":12.41,"n":134,"o":12.44,"t":"2026-10-22T15:40:00Z","v":7945,"vw":12.435844},{"c":12.46,"h":12.5111,"l":12.45,"n":57,"o":12.46,"t":"2026-10-22T15:45:00Z","v":2039,"vw":12.467009},{"c":12.52,"h":12.525,"l":12.47,"n":135,"o":12.4733,"t":"2026-10-22T15:50:00Z","v":3728,"vw":12.496039},{"c":12.5437,"h":12.5437,"l":12.5399,"n":26,"o":12.5399,"t":"2026-10-22T15:55:00Z","v":1282,"vw":12.5418},{"c":12.585,"h":12.61,"l":12.55,"n":109,"o":12.55,"t":"2026-10-22T16:00:00Z","v":3758,"vw":12.590933},{"c":12.595,"h":12.61,"l":12.5678,"n":72,"o":12.598,"t":"2026-10-22T16:05:00Z","v":2563,"vw":12.587821},{"c":12.59,"h":12.6,"l":12.58,"n":104,"o":12.595,"t":"2026-10-22T16:10:00Z","v":3236,"vw":12.585582},{"c":12.575,"h":12.6064,"l":12.57,"n":118,"o":12.59,"t":"2026-10-22T16:15:00Z","v":3626,"vw":12.586929},{"c":12.62,"h":12.62,"l":12.57,"n":79,"o":12.5796,"t":"2026-10-22T16:20:00Z","v":4469,"vw":12.587056},{"c":12.56,"h":12.58,"l":12.55,"n":130,"o":12.58,"t":"2026-10-22T16:25:00Z","v":17580,"vw":12.554024},{"c":12.5,"h":12.55,"l":12.5,"n":87,"o":12.55,"t":"2026-10-22T16:30:00Z","v":13055,"vw":12.504417},{"c":12.51,"h":12.547,"l":12.51,"n":93,"o":12.51,"t":"2026-10-22T16:35:00Z","v":3098,"vw":12.519022},{"c":12.508,"h":12.56,"l":12.505,"n":140,"o":12.5075,"t":"2026-10-22T16:40:00Z","v":13779,"vw":12.542207},{"c":12.43,"h":12.49,"l":12.43,"n":104,"o":12.49,"t":"2026-10-22T16:45:00Z","v":2801,"vw":12.461457},{"c":12.41,"h":12.43,"l":12.38,"n":143,"o":12.4299,"t":"2026-10-22T16:50:00Z","v":8519,"vw":12.400557},{"c":12.47,"h":12.47,"l":12.42,"n":80,"o":12.425,"t":"2026-10-22T16:55:00Z","v":2862,"vw":12.440853},{"c":12.4377,"h":12.46,"l":12.4,"n":82,"o":12.46,"t":"2026-10-22T17:00:00Z","v":1739,"vw":12.431531},{"c":12.43,"h":12.43,"l":12.3983,"n":124,"o":12.41,"t":"2026-10-22T17:05:00Z","v":3071,"vw":12.412907},{"c":12.4357,"h":12.45,"l":12.42,"n":161,"o":12.44,"t":"2026-10-22T17:10:00Z","v":5274,"vw":12.427001},{"c":12.45,"h":12.45,"l":12.41,"n":85,"o":12.445,"t":"2026-10-22T17:15:00Z","v":4967,"vw":12.430103},{"c":12.42,"h":12.4599,"l":12.4051,"n":88,"o":12.44,"t":"2026-10-22T17:20:00Z","v":3547,"vw":12.448496},{"c":12.39,"h":12.43,"l":12.374,"n":98,"o":12.43,"t":"2026-10-22T17:25:00Z","v":2234,"vw":12.385599},{"c":12.43,"h":12.43,"l":12.39,"n":124,"o":12.39,"t":"2026-10-22T17:30:00Z","v":4245,"vw":12.412031},{"c":12.415,"h":12.424,"l":12.3996,"n":48,"o":12.424,"t":"2026-10-22T17:35:00Z","v":1158,"vw":12.407385},{"c":12.42,"h":12.42,"l":12.4,"n":40,"o":12.4,"t":"2026-10-22T17:40:00Z","v":916,"vw":12.404},{"c":12.39,"h":12.425,"l":12.385,"n":85,"o":12.425,"t":"2026-10-22T17:45:00Z","v":2241,"vw":12.39654},{"c":12.38,"h":12.385,"l":12.365,"n":84,"o":12.385,"t":"2026-10-22T17:50:00Z","v":3684,"vw":12.372904},{"c":12.375,"h":12.385,"l":12.3723,"n":78,"o":12.385,"t":"2026-10-22T17:55:00Z","v":1553,"vw":12.377253},{"c":12.32,"h":12.36,"l":12.27,"n":343,"o":12.36,"t":"2026-10-22T18:00:00Z","v":24028,"vw":12.300197},{"c":12.39,"h":12.4,"l":12.32,"n":96,"o":12.32,"t":"2026-10-22T18:05:00Z","v":3657,"vw":12.372692},{"c":12.425,"h":12.4464,"l":12.425,"n":49,"o":12.43,"t":"2026-10-22T18:10:00Z","v":2453,"vw":12.436195},{"c":12.45,"h":12.45,"l":12.4,"n":109,"o":12.42,"t":"2026-10-22T18:15:00Z","v":2696,"vw":12.415063},{"c":12.46,"h":12.487,"l":12.45,"n":83,"o":12.45,"t":"2026-10-22T18:20:00Z","v":8569,"vw":12.477884},{"c":12.4231,"h":12.4595,"l":12.42,"n":78,"o":12.4595,"t":"2026-10-22T18:25:00Z","v":2604,"vw":12.438486},{"c":12.44,"h":12.44,"l":12.39,"n":78,"o":12.4,"t":"2026-10-22T18:30:00Z","v":3553,"vw":12.414014},{"c":12.4209,"h":12.43,"l":12.4209,"n":34,"o":12.43,"t":"2026-10-22T18:35:00Z","v":1674,"vw":12.428345},{"c":12.35,"h":12.41,"l":12.315,"n":215,"o":12.41,"t":"2026-10-22T18:40:00Z","v":29657,"vw":12.356178},{"c":12.32,"h":12.35,"l":12.32,"n":117,"o":12.35,"t":"2026-10-22T18:45:00Z","v":4204,"vw":12.334424},{"c":12.33,"h":12.3469,"l":12.315,"n":107,"o":12.32,"t":"2026-10-22T18:50:00Z","v":4166,"vw":12.327812},{"c":12.315,"h":12.35,"l":12.315,"n":85,"o":12.34,"t":"2026-10-22T18:55:00Z","v":2442,"vw":12.335731},{"c":12.31,"h":12.32,"l":12.2719,"n":248,"o":12.31,"t":"2026-10-22T19:00:00Z","v":12708,"vw":12.302507},{"c":12.3204,"h":12.3204,"l":12.29,"n":97,"o":12.31,"t":"2026-10-22T19:05:00Z","v":9136,"vw":12.306386},{"c":12.375,"h":12.375,"l":12.31,"n":121,"o":12.31,"t":"2026-10-22T19:10:00Z","v":3638,"vw":12.35375},{"c":12.39,"h":12.39,"l":12.36,"n":90,"o":12.3648,"t":"2026-10-22T19:15:00Z","v":3454,"vw":12.366257},{"c":12.39,"h":12.41,"l":12.37,"n":130,"o":12.39,"t":"2026-10-22T19:20:00Z","v":3852,"vw":12.385833},{"c":12.3994,"h":12.4,"l":12.39,"n":135,"o":12.4,"t":"2026-10-22T19:25:00Z","v":5116,"vw":12.395983},{"c":12.34,"h":12.395,"l":12.34,"n":230,"o":12.395,"t":"2026-10-22T19:30:00Z","v":11301,"vw":12.371853},{"c":12.325,"h":12.358,"l":12.32,"n":130,"o":12.34,"t":"2026-10-22T19:35:00Z","v":7563,"vw":12.339494},{"c":12.285,"h":12.325,"l":12.285,"n":234,"o":12.325,"t":"2026-10-22T19:40:00Z","v":12636,"vw":12.297776},{"c":12.3,"h":12.31,"l":12.255,"n":396,"o":12.28,"t":"2026-10-22T19:45:00Z","v":24612,"vw":12.281584},{"c":12.449,"h":12.47,"l":12.31,"n":446,"o":12.31,"t":"2026-10-22T19:50:00Z","v":23100,"vw":12.411013},{"c":12.405,"h":12.44,"l":12.37,"n":1005,"o":12.44,"t":"2026-10-22T19:55:00Z","v":60484,"vw":12.404335},{"c":12.41,"h":12.41,"l":12.41,"n":10,"o":12.41,"t":"2026-10-22T20:00:00Z","v":74358,"vw":12.41},{"c":12.4407,"h":12.4407,"l":12.4407,"n":3,"o":12.4407,"t":"2026-10-22T20:25:00Z","v":134,"vw":12.4407},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-22T20:35:00Z","v":100,"vw":12.43},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-22T23:35:00Z","v":170,"vw":12.33},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-22T23:40:00Z","v":106,"vw":12.3}],"history":[{"c":6.05,"h":6.25,"l":5.97,"n":1018,"o":6.25,"t":"2024-10-21T04:00:00Z","v":76533,"vw":6.039966},{"c":6.03,"h":6.07,"l":5.88,"n":1973,"o":5.95,"t":"2024-10-22T04:00:00Z","v":202042,"vw":6.003685},{"c":6.07,"h":6.07,"l":5.91,"n":1384,"o":6.03,"t":"2024-10-23T04:00:00Z","v":76200,"vw":6.002237},{"c":6.02,"h":6.17,"l":6.01,"n":908,"o":6.1,"t":"2024-10-24T04:00:00Z","v":31719,"vw":6.049993},{"c":6.37,"h":6.405,"l":6.09,"n":2000,"o":6.09,"t":"2024-10-25T04:00:00Z","v":66730,"vw":6.309046},{"c":6.51,"h":6.59,"l":6.43,"n":1364,"o":6.44,"t":"2024-10-28T04:00:00Z","v":63130,"vw":6.504558},{"c":6.69,"h":6.71,"l":6.48,"n":1686,"o":6.57,"t":"2024-10-29T04:00:00Z","v":88129,"vw":6.597059},{"c":6.82,"h":6.82,"l":6.6,"n":2627,"o":6.68,"t":"2024-10-30T04:00:00Z","v":144100,"vw":6.703866},{"c":6.18,"h":7,"l":6.18,"n":2202,"o":7,"t":"2024-10-31T04:00:00Z","v":166433,"vw":6.412448},{"c":5.87,"h":6.19,"l":5.87,"n":2385,"o":6.18,"t":"2024-11-01T04:00:00Z","v":151534,"vw":6.001208},{"c":5.81,"h":5.94,"l":5.75,"n":1419,"o":5.85,"t":"2024-11-04T05:00:00Z","v":95135,"vw":5.811585},{"c":5.84,"h":5.92,"l":5.8121,"n":1952,"o":5.83,"t":"2024-11-05T05:00:00Z","v":114537,"vw":5.853204},{"c":6.21,"h":6.32,"l":5.89,"n":4439,"o":6,"t":"2024-11-06T05:00:00Z","v":347020,"vw":6.183152},{"c":6.11,"h":6.25,"l":6.0814,"n":2263,"o":6.21,"t":"2024-11-07T05:00:00Z","v":114917,"vw":6.155304},{"c":6.2,"h":6.2,"l":5.87,"n":2366,"o":6.07,"t":"2024-11-08T05:00:00Z","v":197286,"vw":6.019067},{"c":6.01,"h":6.23,"l":5.88,"n":2237,"o":6.23,"t":"2024-11-11T05:00:00Z","v":168617,"vw":5.965932},{"c":5.97,"h":6.16,"l":5.8705,"n":1805,"o":6.03,"t":"2024-11-12T05:00:00Z","v":112732,"vw":5.960505},{"c":5.87,"h":5.97,"l":5.83,"n":1321,"o":5.97,"t":"2024-11-13T05:00:00Z","v":72645,"vw":5.875496},{"c":5.87,"h":5.96,"l":5.78,"n":1006,"o":5.87,"t":"2024-11-14T05:00:00Z","v":61286,"vw":5.878469},{"c":5.87,"h":5.9,"l":5.83,"n":1569,"o":5.87,"t":"2024-11-15T05:00:00Z","v":107058,"vw":5.864128},{"c":5.9,"h":5.9338,"l":5.8434,"n":955,"o":5.9,"t":"2024-11-18T05:00:00Z","v":81049,"vw":5.882627},{"c":5.94,"h":6.01,"l":5.8421,"n":1570,"o":5.88,"t":"2024-11-19T05:00:00Z","v":94591,"vw":5.904697},{"c":6.04,"h":6.08,"l":5.95,"n":1722,"o":5.95,"t":"2024-11-20T05:00:00Z","v":136952,"vw":6.035443},{"c":6.08,"h":6.1667,"l":5.98,"n":1547,"o":6.09,"t":"2024-11-21T05:00:00Z","v":129552,"vw":6.067877},{"c":6.36,"h":6.36,"l":6.0684,"n":1740,"o":6.08,"t":"2024-11-22T05:00:00Z","v":91943,"vw":6.227149},{"c":6.14,"h":6.4285,"l":6.14,"n":1400,"o":6.36,"t":"2024-11-25T05:00:00Z","v":92085,"vw":6.271624},{"c":6.11,"h":6.16,"l":6.03,"n":1143,"o":6.16,"t":"2024-11-26T05:00:00Z","v":60783,"vw":6.097964},{"c":6.1,"h":6.25,"l":6,"n":1016,"o":6.14,"t":"2024-11-27T05:00:00Z","v":68613,"vw":6.090842},{"c":6.14,"h":6.17,"l":6.07,"n":860,"o":6.08,"t":"2024-11-29T05:00:00Z","v":40976,"vw":6.121253},{"c":6.27,"h":6.31,"l":6.09,"n":1454,"o":6.15,"t":"2024-12-02T05:00:00Z","v":82537,"vw":6.216182},{"c":6.17,"h":6.29,"l":6.14,"n":1208,"o":6.29,"t":"2024-12-03T05:00:00Z","v":54335,"vw":6.194701},{"c":6.13,"h":6.2,"l":6.0434,"n":1232,"o":6.17,"t":"2024-12-04T05:00:00Z","v":79336,"vw":6.119537},{"c":6.09,"h":6.2,"l":6.05,"n":1685,"o":6.11,"t":"2024-12-05T05:00:00Z","v":131920,"vw":6.086286},{"c":6.1,"h":6.22,"l":6.07,"n":1132,"o":6.14,"t":"2024-12-06T05:00:00Z","v":82179,"vw":6.127968},{"c":6.39,"h":6.44,"l":6.1,"n":2165,"o":6.15,"t":"2024-12-09T05:00:00Z","v":218928,"vw":6.28412},{"c":6.47,"h":6.64,"l":6.2761,"n":2332,"o":6.51,"t":"2024-12-10T05:00:00Z","v":166876,"vw":6.45678},{"c":6.55,"h":6.645,"l":6.4278,"n":2048,"o":6.55,"t":"2024-12-11T05:00:00Z","v":151399,"vw":6.548915},{"c":6.45,"h":6.51,"l":6.3,"n":1546,"o":6.51,"t":"2024-12-12T05:00:00Z","v":127159,"vw":6.398443},{"c":6.65,"h":6.6657,"l":6.37,"n":1627,"o":6.48,"t":"2024-12-13T05:00:00Z","v":104069,"vw":6.52274},{"c":6.46,"h":6.65,"l":6.3,"n":2369,"o":6.65,"t":"2024-12-16T05:00:00Z","v":155956,"vw":6.423031},{"c":6.23,"h":6.54,"l":6.21,"n":1351,"o":6.43,"t":"2024-12-17T05:00:00Z","v":109151,"vw":6.292062},{"c":6.37,"h":6.6832,"l":6.19,"n":3161,"o":6.23,"t":"2024-12-18T05:00:00Z","v":246365,"vw":6.382922},{"c":6.36,"h":6.4443,"l":6.27,"n":2821,"o":6.38,"t":"2024-12-19T05:00:00Z","v":266815,"vw":6.330706},{"c":6.23,"h":6.325,"l":6.08,"n":2611,"o":6.28,"t":"2024-12-20T05:00:00Z","v":403105,"vw":6.229835},{"c":6.32,"h":6.37,"l":6.22,"n":1558,"o":6.26,"t":"2024-12-23T05:00:00Z","v":103594,"vw":6.292808},{"c":6.36,"h":6.37,"l":6.26,"n":561,"o":6.34,"t":"2024-12-24T05:00:00Z","v":27842,"vw":6.346955},{"c":6.55,"h":6.57,"l":6.32,"n":1215,"o":6.36,"t":"2024-12-26T05:00:00Z","v":108908,"vw":6.472337},{"c":6.57,"h":6.625,"l":6.41,"n":1961,"o":6.49,"t":"2024-12-27T05:00:00Z","v":102800,"vw":6.537673},{"c":6.48,"h":6.57,"l":6.3309,"n":1533,"o":6.57,"t":"2024-12-30T05:00:00Z","v":87395,"vw":6.429636},{"c":6.39,"h":6.545,"l":6.35,"n":1260,"o":6.52,"t":"2024-12-31T05:00:00Z","v":54243,"vw":6.401251},{"c":6.41,"h":6.54,"l":6.34,"n":1328,"o":6.43,"t":"2025-01-02T05:00:00Z","v":48223,"vw":6.430733},{"c":6.47,"h":6.515,"l":6.29,"n":1300,"o":6.29,"t":"2025-01-03T05:00:00Z","v":106351,"vw":6.385995},{"c":6.59,"h":6.71,"l":6.53,"n":1877,"o":6.53,"t":"2025-01-06T05:00:00Z","v":122438,"vw":6.624437},{"c":6.5,"h":6.755,"l":6.47,"n":1625,"o":6.54,"t":"2025-01-07T05:00:00Z","v":92140,"vw":6.550893},{"c":6.38,"h":6.5,"l":6.3187,"n":1021,"o":6.5,"t":"2025-01-08T05:00:00Z","v":60068,"vw":6.3888},{"c":6.19,"h":6.39,"l":6.1722,"n":1522,"o":6.38,"t":"2025-01-10T05:00:00Z","v":98760,"vw":6.238346},{"c":6.13,"h":6.14,"l":6.03,"n":1432,"o":6.1,"t":"2025-01-13T05:00:00Z","v":142618,"vw":6.08037},{"c":6.26,"h":6.48,"l":6.18,"n":1859,"o":6.2,"t":"2025-01-14T05:00:00Z","v":92656,"vw":6.255938},{"c":6.52,"h":6.63,"l":6.28,"n":1646,"o":6.36,"t":"2025-01-15T05:00:00Z","v":94881,"vw":6.461819},{"c":6.3,"h":6.5645,"l":6.3,"n":1188,"o":6.56,"t":"2025-01-16T05:00:00Z","v":69623,"vw":6.402641},{"c":6.32,"h":6.4,"l":6.3,"n":1082,"o":6.36,"t":"2025-01-17T05:00:00Z","v":60058,"vw":6.338619},{"c":6.44,"h":6.5,"l":6.3,"n":1492,"o":6.42,"t":"2025-01-21T05:00:00Z","v":93367,"vw":6.413395},{"c":6.82,"h":6.86,"l":6.405,"n":2641,"o":6.49,"t":"2025-01-22T05:00:00Z","v":198798,"vw":6.707558},{"c":6.68,"h":6.75,"l":6.55,"n":1361,"o":6.75,"t":"2025-01-23T05:00:00Z","v":97348,"vw":6.643095},{"c":6.49,"h":6.71,"l":6.47,"n":909,"o":6.68,"t":"2025-01-24T05:00:00Z","v":76457,"vw":6.577099},{"c":6.2,"h":6.43,"l":6.1515,"n":2230,"o":6.43,"t":"2025-01-27T05:00:00Z","v":173301,"vw":6.274154},{"c":6.17,"h":6.26,"l":6.1217,"n":1569,"o":6.25,"t":"2025-01-28T05:00:00Z","v":81871,"vw":6.190681},{"c":6.22,"h":6.24,"l":6.11,"n":1022,"o":6.22,"t":"2025-01-29T05:00:00Z","v":54563,"vw":6.170077},{"c":6.19,"h":6.2877,"l":6.15,"n":882,"o":6.27,"t":"2025-01-30T05:00:00Z","v":44708,"vw":6.20587},{"c":6.12,"h":6.3,"l":6.12,"n":1552,"o":6.19,"t":"2025-01-31T05:00:00Z","v":60929,"vw":6.151103},{"c":5.75,"h":6.01,"l":5.71,"n":1557,"o":6.01,"t":"2025-02-03T05:00:00Z","v":124137,"vw":5.810776},{"c":5.77,"h":5.875,"l":5.75,"n":1630,"o":5.75,"t":"2025-02-04T05:00:00Z","v":100639,"vw":5.802611},{"c":5.8,"h":5.88,"l":5.74,"n":1424,"o":5.77,"t":"2025-02-05T05:00:00Z","v":75152,"vw":5.801838},{"c":5.8,"h":5.82,"l":5.735,"n":1160,"o":5.82,"t":"2025-02-06T05:00:00Z","v":86825,"vw":5.77566},{"c":5.61,"h":5.78,"l":5.54,"n":1724,"o":5.78,"t":"2025-02-07T05:00:00Z","v":103052,"vw":5.626524},{"c":5.79,"h":5.81,"l":5.61,"n":1515,"o":5.62,"t":"2025-02-10T05:00:00Z","v":84733,"vw":5.725755},{"c":5.71,"h":5.83,"l":5.71,"n":948,"o":5.77,"t":"2025-02-11T05:00:00Z","v":47352,"vw":5.747716},{"c":5.63,"h":5.71,"l":5.605,"n":1184,"o":5.67,"t":"2025-02-12T05:00:00Z","v":54862,"vw":5.655625},{"c":5.72,"h":5.74,"l":5.6,"n":1088,"o":5.66,"t":"2025-02-13T05:00:00Z","v":86178,"vw":5.664691},{"c":5.73,"h":5.78,"l":5.67,"n":603,"o":5.69,"t":"2025-02-14T05:00:00Z","v":29283,"vw":5.717455},{"c":5.81,"h":5.89,"l":5.76,"n":934,"o":5.76,"t":"2025-02-18T05:00:00Z","v":87828,"vw":5.821925},{"c":6.13,"h":6.16,"l":5.79,"n":1353,"o":5.86,"t":"2025-02-19T05:00:00Z","v":156499,"vw":6.028933},{"c":6.15,"h":6.25,"l":6.0301,"n":1449,"o":6.13,"t":"2025-02-20T05:00:00Z","v":64328,"vw":6.148472},{"c":5.93,"h":6.22,"l":5.93,"n":1927,"o":6.22,"t":"2025-02-21T05:00:00Z","v":91912,"vw":6.023907},{"c":5.76,"h":5.955,"l":5.75,"n":1955,"o":5.92,"t":"2025-02-24T05:00:00Z","v":101245,"vw":5.83507},{"c":5.55,"h":5.825,"l":5.55,"n":1826,"o":5.81,"t":"2025-02-25T05:00:00Z","v":102769,"vw":5.638534},{"c":5.69,"h":5.69,"l":5.58,"n":2319,"o":5.6,"t":"2025-02-26T05:00:00Z","v":223282,"vw":5.616471},{"c":5.61,"h":5.94,"l":5.52,"n":1800,"o":5.94,"t":"2025-02-27T05:00:00Z","v":174261,"vw":5.677149},{"c":5.64,"h":5.74,"l":5.5275,"n":2447,"o":5.69,"t":"2025-02-28T05:00:00Z","v":183188,"vw":5.626453},{"c":5.46,"h":5.77,"l":5.43,"n":1899,"o":5.6,"t":"2025-03-03T05:00:00Z","v":176803,"vw":5.531064},{"c":5.5,"h":5.56,"l":5.26,"n":1753,"o":5.43,"t":"2025-03-04T05:00:00Z","v":180103,"vw":5.453507},{"c":5.46,"h":5.56,"l":5.4,"n":1463,"o":5.53,"t":"2025-03-05T05:00:00Z","v":103803,"vw":5.452384},{"c":5.4,"h":5.49,"l":5.35,"n":1380,"o":5.37,"t":"2025-03-06T05:00:00Z","v":106562,"vw":5.405919},{"c":5.36,"h":5.5151,"l":5.323,"n":2082,"o":5.41,"t":"2025-03-07T05:00:00Z","v":170651,"vw":5.371245},{"c":5.23,"h":5.34,"l":5.1801,"n":2382,"o":5.28,"t":"2025-03-10T04:00:00Z","v":160538,"vw":5.238706},{"c":5.23,"h":5.345,"l":5.1342,"n":1986,"o":5.24,"t":"2025-03-11T04:00:00Z","v":171330,"vw":5.231015},{"c":5.25,"h":5.33,"l":5.23,"n":1396,"o":5.3,"t":"2025-03-12T04:00:00Z","v":79199,"vw":5.270743},{"c":5.24,"h":5.28,"l":5.19,"n":1531,"o":5.26,"t":"2025-03-13T04:00:00Z","v":96046,"vw":5.23725},{"c":5.39,"h":5.41,"l":5.262,"n":1624,"o":5.28,"t":"2025-03-14T04:00:00Z","v":83234,"vw":5.365733},{"c":5.34,"h":5.43,"l":5.3,"n":1126,"o":5.3,"t":"2025-03-17T04:00:00Z","v":88555,"vw":5.344723},{"c":5.21,"h":5.3,"l":5.12,"n":1465,"o":5.12,"t":"2025-03-18T04:00:00Z","v":144577,"vw":5.18805},{"c":5.36,"h":5.42,"l":5.22,"n":880,"o":5.22,"t":"2025-03-19T04:00:00Z","v":38893,"vw":5.348648},{"c":5.2,"h":5.38,"l":5.2,"n":1208,"o":5.33,"t":"2025-03-20T04:00:00Z","v":40635,"vw":5.27368},{"c":5.21,"h":5.265,"l":5.1,"n":1493,"o":5.16,"t":"2025-03-21T04:00:00Z","v":215983,"vw":5.193007},{"c":5.19,"h":5.29,"l":5.19,"n":781,"o":5.28,"t":"2025-03-24T04:00:00Z","v":43470,"vw":5.219879},{"c":5.15,"h":5.23,"l":5.15,"n":1007,"o":5.23,"t":"2025-03-25T04:00:00Z","v":39668,"vw":5.170424},{"c":5.12,"h":5.16,"l":5.07,"n":1350,"o":5.16,"t":"2025-03-26T04:00:00Z","v":68145,"vw":5.107353},{"c":5.13,"h":5.158,"l":5.06,"n":1269,"o":5.1,"t":"2025-03-27T04:00:00Z","v":44526,"vw":5.111422},{"c":5.08,"h":5.11,"l":5.06,"n":1175,"o":5.1,"t":"2025-03-28T04:00:00Z","v":77062,"vw":5.081531},{"c":5.1,"h":5.11,"l":5.02,"n":1213,"o":5.04,"t":"2025-03-31T04:00:00Z","v":112367,"vw":5.068033},{"c":5.1,"h":5.15,"l":5.02,"n":1057,"o":5.1,"t":"2025-04-01T04:00:00Z","v":74615,"vw":5.074311},{"c":5.07,"h":5.25,"l":5,"n":1707,"o":5,"t":"2025-04-02T04:00:00Z","v":108475,"vw":5.059432},{"c":4.76,"h":4.96,"l":4.74,"n":2751,"o":4.96,"t":"2025-04-03T04:00:00Z","v":201193,"vw":4.788176},{"c":4.56,"h":4.733,"l":4.48,"n":3079,"o":4.66,"t":"2025-04-04T04:00:00Z","v":189299,"vw":4.552849},{"c":4.57,"h":4.79,"l":4.34,"n":1642,"o":4.42,"t":"2025-04-07T04:00:00Z","v":139395,"vw":4.568102},{"c":4.4,"h":4.81,"l":4.335,"n":2123,"o":4.75,"t":"2025-04-08T04:00:00Z","v":149207,"vw":4.479153},{"c":4.97,"h":5.035,"l":4.375,"n":3051,"o":4.43,"t":"2025-04-09T04:00:00Z","v":242792,"vw":4.764927},{"c":4.83,"h":4.85,"l":4.6814,"n":1314,"o":4.83,"t":"2025-04-10T04:00:00Z","v":86575,"vw":4.767253},{"c":4.89,"h":4.91,"l":4.73,"n":706,"o":4.8,"t":"2025-04-11T04:00:00Z","v":44756,"vw":4.850803},{"c":4.92,"h":4.96,"l":4.71,"n":1467,"o":4.96,"t":"2025-04-14T04:00:00Z","v":71731,"vw":4.861801},{"c":4.95,"h":5.0042,"l":4.82,"n":1328,"o":4.91,"t":"2025-04-15T04:00:00Z","v":63413,"vw":4.900645},{"c":4.98,"h":5.03,"l":4.8101,"n":1121,"o":4.86,"t":"2025-04-16T04:00:00Z","v":50507,"vw":4.926216},{"c":5.12,"h":5.14,"l":4.93,"n":1243,"o":4.99,"t":"2025-04-17T04:00:00Z","v":89857,"vw":5.02975},{"c":5.15,"h":5.18,"l":4.9407,"n":909,"o":5.06,"t":"2025-04-21T04:00:00Z","v":78565,"vw":5.039865},{"c":5.17,"h":5.35,"l":5.08,"n":1012,"o":5.2,"t":"2025-04-22T04:00:00Z","v":76588,"vw":5.152885},{"c":5.2,"h":5.35,"l":5.1,"n":1060,"o":5.31,"t":"2025-04-23T04:00:00Z","v":90005,"vw":5.174241},{"c":5.4,"h":5.4,"l":5.19,"n":749,"o":5.24,"t":"2025-04-24T04:00:00Z","v":42888,"vw":5.331799},{"c":5.48,"h":5.52,"l":5.26,"n":965,"o":5.37,"t":"2025-04-25T04:00:00Z","v":74044,"vw":5.449567},{"c":5.34,"h":5.57,"l":5.33,"n":1679,"o":5.5,"t":"2025-04-28T04:00:00Z","v":76893,"vw":5.376653},{"c":5.3,"h":5.34,"l":5.19,"n":1091,"o":5.29,"t":"2025-04-29T04:00:00Z","v":54538,"vw":5.279189},{"c":5.3,"h":5.34,"l":5.15,"n":1468,"o":5.23,"t":"2025-04-30T04:00:00Z","v":106080,"vw":5.244721},{"c":5.92,"h":6.15,"l":5.34,"n":2042,"o":5.5,"t":"2025-05-01T04:00:00Z","v":199789,"vw":5.908439},{"c":5.78,"h":6,"l":5.75,"n":1118,"o":5.97,"t":"2025-05-02T04:00:00Z","v":57431,"vw":5.839678},{"c":5.73,"h":5.82,"l":5.65,"n":1060,"o":5.75,"t":"2025-05-05T04:00:00Z","v":57483,"vw":5.723438},{"c":5.69,"h":5.695,"l":5.571,"n":744,"o":5.66,"t":"2025-05-06T04:00:00Z","v":46629,"vw":5.656102},{"c":5.87,"h":5.88,"l":5.65,"n":1140,"o":5.76,"t":"2025-05-07T04:00:00Z","v":102079,"vw":5.742721},{"c":5.83,"h":5.948,"l":5.7202,"n":760,"o":5.94,"t":"2025-05-08T04:00:00Z","v":47751,"vw":5.859995},{"c":5.94,"h":5.95,"l":5.82,"n":821,"o":5.83,"t":"2025-05-09T04:00:00Z","v":65871,"vw":5.8967},{"c":6.1,"h":6.2,"l":5.98,"n":1071,"o":5.98,"t":"2025-05-12T04:00:00Z","v":168454,"vw":6.063392},{"c":6.16,"h":6.24,"l":6.08,"n":782,"o":6.14,"t":"2025-05-13T04:00:00Z","v":67058,"vw":6.141198},{"c":6.22,"h":6.29,"l":6.08,"n":1078,"o":6.08,"t":"2025-05-14T04:00:00Z","v":104035,"vw":6.180675},{"c":6.17,"h":6.2699,"l":6.038,"n":1020,"o":6.14,"t":"2025-05-15T04:00:00Z","v":78483,"vw":6.178158},{"c":6.11,"h":6.1755,"l":6.06,"n":817,"o":6.15,"t":"2025-05-16T04:00:00Z","v":54135,"vw":6.118342},{"c":6.05,"h":6.1392,"l":6.02,"n":659,"o":6.03,"t":"2025-05-19T04:00:00Z","v":40277,"vw":6.055417},{"c":6.1,"h":6.1,"l":6.0036,"n":501,"o":6.01,"t":"2025-05-20T04:00:00Z","v":28819,"vw":6.047159},{"c":5.95,"h":6.09,"l":5.91,"n":748,"o":6.05,"t":"2025-05-21T04:00:00Z","v":49458,"vw":5.983165},{"c":6.15,"h":6.25,"l":5.9077,"n":1146,"o":5.94,"t":"2025-05-22T04:00:00Z","v":129128,"vw":6.119794},{"c":6.15,"h":6.2,"l":6.02,"n":813,"o":6.03,"t":"2025-05-23T04:00:00Z","v":82841,"vw":6.127627},{"c":5.79,"h":6.2,"l":5.77,"n":2060,"o":6.17,"t":"2025-05-27T04:00:00Z","v":134363,"vw":5.947057},{"c":5.52,"h":5.8096,"l":5.49,"n":1621,"o":5.77,"t":"2025-05-28T04:00:00Z","v":121169,"vw":5.615304},{"c":5.67,"h":5.74,"l":5.53,"n":1303,"o":5.59,"t":"2025-05-29T04:00:00Z","v":85995,"vw":5.636968},{"c":5.61,"h":5.65,"l":5.5,"n":1138,"o":5.65,"t":"2025-05-30T04:00:00Z","v":66929,"vw":5.580143},{"c":5.58,"h":5.704,"l":5.515,"n":1206,"o":5.67,"t":"2025-06-02T04:00:00Z","v":84298,"vw":5.58168},{"c":5.76,"h":5.78,"l":5.59,"n":1530,"o":5.59,"t":"2025-06-03T04:00:00Z","v":70359,"vw":5.72347},{"c":5.76,"h":5.865,"l":5.66,"n":1101,"o":5.86,"t":"2025-06-04T04:00:00Z","v":65115,"vw":5.745737},{"c":5.76,"h":5.82,"l":5.64,"n":1361,"o":5.78,"t":"2025-06-05T04:00:00Z","v":88430,"vw":5.752968},{"c":5.93,"h":5.94,"l":5.81,"n":1073,"o":5.82,"t":"2025-06-06T04:00:00Z","v":80119,"vw":5.88431},{"c":6.17,"h":6.17,"l":5.9201,"n":1158,"o":5.98,"t":"2025-06-09T04:00:00Z","v":102585,"vw":6.053241},{"c":6.09,"h":6.17,"l":5.98,"n":1914,"o":6.16,"t":"2025-06-10T04:00:00Z","v":85225,"vw":6.08268},{"c":6.04,"h":6.16,"l":5.9,"n":1450,"o":6.14,"t":"2025-06-11T04:00:00Z","v":123798,"vw":6.041448},{"c":6.1,"h":6.13,"l":5.94,"n":1294,"o":5.97,"t":"2025-06-12T04:00:00Z","v":85044,"vw":6.040657},{"c":5.71,"h":6.1728,"l":5.71,"n":1334,"o":6.02,"t":"2025-06-13T04:00:00Z","v":61412,"vw":5.8331},{"c":5.93,"h":6.08,"l":5.7,"n":1879,"o":5.74,"t":"2025-06-16T04:00:00Z","v":100676,"vw":5.91551},{"c":5.98,"h":6.02,"l":5.84,"n":1353,"o":5.9,"t":"2025-06-17T04:00:00Z","v":91815,"vw":5.953839},{"c":6.07,"h":6.1,"l":5.96,"n":1534,"o":5.96,"t":"2025-06-18T04:00:00Z","v":72504,"vw":6.043416},{"c":6.02,"h":6.1599,"l":6.01,"n":1523,"o":6.08,"t":"2025-06-20T04:00:00Z","v":126424,"vw":6.065827},{"c":6.06,"h":6.13,"l":5.95,"n":1321,"o":6.02,"t":"2025-06-23T04:00:00Z","v":72832,"vw":6.044492},{"c":6.2,"h":6.2,"l":6.08,"n":1741,"o":6.1,"t":"2025-06-24T04:00:00Z","v":80504,"vw":6.144474},{"c":6.3,"h":6.32,"l":6.09,"n":1589,"o":6.21,"t":"2025-06-25T04:00:00Z","v":76940,"vw":6.238235},{"c":6.33,"h":6.55,"l":6.3,"n":2615,"o":6.35,"t":"2025-06-26T04:00:00Z","v":173329,"vw":6.397402},{"c":6.24,"h":6.42,"l":6.03,"n":2222,"o":6.34,"t":"2025-06-27T04:00:00Z","v":2342882,"vw":6.242937},{"c":6.29,"h":6.3,"l":6,"n":3616,"o":6.3,"t":"2025-06-30T04:00:00Z","v":185995,"vw":6.229027},{"c":6.56,"h":6.66,"l":6.29,"n":3018,"o":6.29,"t":"2025-07-01T04:00:00Z","v":199178,"vw":6.50608},{"c":6.99,"h":7.02,"l":6.47,"n":2911,"o":6.47,"t":"2025-07-02T04:00:00Z","v":224891,"vw":6.77375},{"c":6.84,"h":7.02,"l":6.76,"n":1266,"o":7,"t":"2025-07-03T04:00:00Z","v":69819,"vw":6.843524},{"c":6.72,"h":6.84,"l":6.67,"n":1654,"o":6.84,"t":"2025-07-07T04:00:00Z","v":105282,"vw":6.730765},{"c":6.76,"h":6.81,"l":6.72,"n":1904,"o":6.75,"t":"2025-07-08T04:00:00Z","v":93531,"vw":6.758598},{"c":6.89,"h":6.9,"l":6.695,"n":1913,"o":6.75,"t":"2025-07-09T04:00:00Z","v":73987,"vw":6.786487},{"c":6.85,"h":6.94,"l":6.79,"n":1514,"o":6.92,"t":"2025-07-10T04:00:00Z","v":61158,"vw":6.846812},{"c":6.74,"h":6.83,"l":6.64,"n":1231,"o":6.79,"t":"2025-07-11T04:00:00Z","v":68609,"vw":6.744485},{"c":6.65,"h":6.74,"l":6.4374,"n":1722,"o":6.74,"t":"2025-07-14T04:00:00Z","v":123032,"vw":6.609374},{"c":6.69,"h":6.79,"l":6.6,"n":1632,"o":6.74,"t":"2025-07-15T04:00:00Z","v":118986,"vw":6.697925},{"c":6.92,"h":7.08,"l":6.58,"n":1581,"o":6.65,"t":"2025-07-16T04:00:00Z","v":158533,"vw":6.863121},{"c":6.94,"h":7.025,"l":6.84,"n":2188,"o":6.99,"t":"2025-07-17T04:00:00Z","v":165075,"vw":6.95125},{"c":6.75,"h":6.94,"l":6.705,"n":2181,"o":6.94,"t":"2025-07-18T04:00:00Z","v":155285,"vw":6.781566},{"c":6.85,"h":7,"l":6.77,"n":2089,"o":6.845,"t":"2025-07-21T04:00:00Z","v":197029,"vw":6.868719},{"c":6.68,"h":6.9,"l":6.63,"n":1262,"o":6.9,"t":"2025-07-22T04:00:00Z","v":68520,"vw":6.737972},{"c":6.7,"h":6.815,"l":6.615,"n":864,"o":6.68,"t":"2025-07-23T04:00:00Z","v":37179,"vw":6.672496},{"c":6.54,"h":6.68,"l":6.47,"n":882,"o":6.68,"t":"2025-07-24T04:00:00Z","v":51721,"vw":6.564484},{"c":6.36,"h":6.55,"l":6.35,"n":836,"o":6.54,"t":"2025-07-25T04:00:00Z","v":41490,"vw":6.399946},{"c":6.49,"h":6.49,"l":6.26,"n":794,"o":6.41,"t":"2025-07-28T04:00:00Z","v":40397,"vw":6.427712},{"c":6.37,"h":6.565,"l":6.37,"n":1115,"o":6.5,"t":"2025-07-29T04:00:00Z","v":80504,"vw":6.427659},{"c":6.32,"h":6.4499,"l":6.27,"n":1732,"o":6.4,"t":"2025-07-30T04:00:00Z","v":40437,"vw":6.382546},{"c":6.06,"h":6.39,"l":6.06,"n":1938,"o":6.39,"t":"2025-07-31T04:00:00Z","v":48871,"vw":6.164197},{"c":6.01,"h":6.05,"l":5.88,"n":1465,"o":6,"t":"2025-08-01T04:00:00Z","v":54700,"vw":5.979522},{"c":6.14,"h":6.24,"l":6.06,"n":1312,"o":6.06,"t":"2025-08-04T04:00:00Z","v":60469,"vw":6.128821},{"c":5.96,"h":6.14,"l":5.9,"n":1568,"o":6.12,"t":"2025-08-05T04:00:00Z","v":92013,"vw":5.98698},{"c":5.94,"h":5.965,"l":5.7592,"n":1485,"o":5.95,"t":"2025-08-06T04:00:00Z","v":78816,"vw":5.840644},{"c":6.03,"h":6.65,"l":5.97,"n":2507,"o":6.1,"t":"2025-08-07T04:00:00Z","v":151414,"vw":6.289601},{"c":5.98,"h":6.1499,"l":5.8856,"n":1376,"o":6.148,"t":"2025-08-08T04:00:00Z","v":72826,"vw":5.986483},{"c":5.94,"h":6.05,"l":5.92,"n":1298,"o":5.96,"t":"2025-08-11T04:00:00Z","v":74262,"vw":5.978552},{"c":6.3,"h":6.39,"l":5.9658,"n":1471,"o":5.97,"t":"2025-08-12T04:00:00Z","v":91243,"vw":6.22821},{"c":6.35,"h":6.38,"l":6.245,"n":744,"o":6.34,"t":"2025-08-13T04:00:00Z","v":43583,"vw":6.320576},{"c":6.16,"h":6.2708,"l":5.9993,"n":625,"o":6.24,"t":"2025-08-14T04:00:00Z","v":26599,"vw":6.155591},{"c":6,"h":6.14,"l":6,"n":636,"o":6.11,"t":"2025-08-15T04:00:00Z","v":28681,"vw":6.034258},{"c":6.06,"h":6.1,"l":6.01,"n":691,"o":6.01,"t":"2025-08-18T04:00:00Z","v":30085,"vw":6.060823},{"c":5.97,"h":6.14,"l":5.96,"n":775,"o":6.14,"t":"2025-08-19T04:00:00Z","v":38873,"vw":5.999876},{"c":5.95,"h":5.97,"l":5.86,"n":916,"o":5.94,"t":"2025-08-20T04:00:00Z","v":46842,"vw":5.934948},{"c":6.1,"h":6.13,"l":5.9,"n":745,"o":5.93,"t":"2025-08-21T04:00:00Z","v":39363,"vw":6.058383},{"c":6.44,"h":6.55,"l":6.15,"n":1994,"o":6.15,"t":"2025-08-22T04:00:00Z","v":162377,"vw":6.422647},{"c":6.17,"h":6.48,"l":6.15,"n":843,"o":6.44,"t":"2025-08-25T04:00:00Z","v":49007,"vw":6.304857},{"c":6.51,"h":6.64,"l":6.12,"n":917,"o":6.12,"t":"2025-08-26T04:00:00Z","v":84289,"vw":6.450771},{"c":6.39,"h":6.595,"l":6.38,"n":951,"o":6.53,"t":"2025-08-27T04:00:00Z","v":68441,"vw":6.420329},{"c":6.57,"h":6.57,"l":6.31,"n":1238,"o":6.31,"t":"2025-08-28T04:00:00Z","v":87151,"vw":6.506221},{"c":6.43,"h":6.68,"l":6.4001,"n":759,"o":6.57,"t":"2025-08-29T04:00:00Z","v":94223,"vw":6.559482},{"c":6.36,"h":6.36,"l":6.2,"n":798,"o":6.31,"t":"2025-09-02T04:00:00Z","v":40089,"vw":6.287903},{"c":6.4,"h":6.465,"l":6.295,"n":630,"o":6.36,"t":"2025-09-03T04:00:00Z","v":36015,"vw":6.377122},{"c":6.4,"h":6.62,"l":6.3475,"n":521,"o":6.37,"t":"2025-09-04T04:00:00Z","v":23613,"vw":6.410508},{"c":6.51,"h":6.6,"l":6.405,"n":700,"o":6.48,"t":"2025-09-05T04:00:00Z","v":54040,"vw":6.486162},{"c":6.72,"h":6.9086,"l":6.55,"n":1118,"o":6.55,"t":"2025-09-08T04:00:00Z","v":124349,"vw":6.743604},{"c":6.75,"h":6.8914,"l":6.62,"n":937,"o":6.74,"t":"2025-09-09T04:00:00Z","v":70460,"vw":6.725192},{"c":6.8,"h":6.96,"l":6.7,"n":1027,"o":6.7,"t":"2025-09-10T04:00:00Z","v":132887,"vw":6.859141},{"c":6.85,"h":6.985,"l":6.7026,"n":900,"o":6.84,"t":"2025-09-11T04:00:00Z","v":74589,"vw":6.892413},{"c":6.79,"h":6.97,"l":6.74,"n":1262,"o":6.86,"t":"2025-09-12T04:00:00Z","v":76968,"vw":6.786759},{"c":7.61,"h":7.76,"l":6.81,"n":4046,"o":6.81,"t":"2025-09-15T04:00:00Z","v":591842,"vw":7.451457},{"c":7.8,"h":7.95,"l":7.53,"n":3102,"o":7.7,"t":"2025-09-16T04:00:00Z","v":323418,"vw":7.735293},{"c":7.86,"h":8.11,"l":7.745,"n":1893,"o":7.9,"t":"2025-09-17T04:00:00Z","v":192535,"vw":7.928218},{"c":8.12,"h":8.15,"l":7.94,"n":2809,"o":8.01,"t":"2025-09-18T04:00:00Z","v":274377,"vw":8.06469},{"c":7.95,"h":8.18,"l":7.86,"n":2032,"o":8.18,"t":"2025-09-19T04:00:00Z","v":135274,"vw":7.963135},{"c":8.6,"h":8.65,"l":7.94,"n":3564,"o":7.99,"t":"2025-09-22T04:00:00Z","v":267905,"vw":8.341857},{"c":8.37,"h":8.7,"l":8.335,"n":1939,"o":8.7,"t":"2025-09-23T04:00:00Z","v":109927,"vw":8.480959},{"c":8.22,"h":8.38,"l":8.08,"n":1431,"o":8.38,"t":"2025-09-24T04:00:00Z","v":52226,"vw":8.230094},{"c":8.13,"h":8.14,"l":7.9007,"n":1393,"o":8.05,"t":"2025-09-25T04:00:00Z","v":49056,"vw":8.052705},{"c":8.22,"h":8.3271,"l":8.13,"n":1105,"o":8.18,"t":"2025-09-26T04:00:00Z","v":49836,"vw":8.204803},{"c":9.09,"h":9.5589,"l":8.52,"n":5159,"o":8.52,"t":"2025-09-29T04:00:00Z","v":536994,"vw":9.152538},{"c":9.31,"h":9.37,"l":8.85,"n":3612,"o":9.29,"t":"2025-09-30T04:00:00Z","v":358510,"vw":9.171741},{"c":10.05,"h":10.07,"l":9.18,"n":4625,"o":9.4,"t":"2025-10-01T04:00:00Z","v":309501,"vw":9.649944},{"c":10.41,"h":10.43,"l":10,"n":3733,"o":10.15,"t":"2025-10-02T04:00:00Z","v":345280,"vw":10.236635},{"c":11.39,"h":12.2736,"l":10.5,"n":14621,"o":10.69,"t":"2025-10-03T04:00:00Z","v":1405416,"vw":11.450252},{"c":11.07,"h":11.9999,"l":10.84,"n":5531,"o":11.95,"t":"2025-10-06T04:00:00Z","v":523644,"vw":11.331933},{"c":11.04,"h":11.7486,"l":10.85,"n":4302,"o":11.07,"t":"2025-10-07T04:00:00Z","v":349670,"vw":11.261542},{"c":11.48,"h":11.9699,"l":10.98,"n":3787,"o":10.98,"t":"2025-10-08T04:00:00Z","v":283657,"vw":11.480876},{"c":11.5,"h":11.63,"l":11.2001,"n":4477,"o":11.42,"t":"2025-10-09T04:00:00Z","v":297299,"vw":11.43717},{"c":10.61,"h":11.72,"l":10.6,"n":4586,"o":11.57,"t":"2025-10-10T04:00:00Z","v":401216,"vw":11.046693},{"c":11.38,"h":11.45,"l":10.62,"n":3749,"o":10.78,"t":"2025-10-13T04:00:00Z","v":306928,"vw":11.109535},{"c":10.91,"h":11.38,"l":10.7788,"n":4787,"o":11.05,"t":"2025-10-14T04:00:00Z","v":301651,"vw":11.100869},{"c":11.92,"h":12.15,"l":11.11,"n":9535,"o":11.2,"t":"2025-10-15T04:00:00Z","v":999659,"vw":11.836818},{"c":10.855,"h":12.03,"l":10.7,"n":7085,"o":12.01,"t":"2025-10-16T04:00:00Z","v":658454,"vw":11.24124},{"c":9.88,"h":10.69,"l":9.83,"n":7880,"o":10.66,"t":"2025-10-17T04:00:00Z","v":694657,"vw":10.151046},{"c":10.49,"h":10.8,"l":9.9,"n":4316,"o":10.06,"t":"2025-10-20T04:00:00Z","v":300077,"vw":10.522406},{"c":10.49,"h":10.5499,"l":10.27,"n":2753,"o":10.42,"t":"2025-10-21T04:00:00Z","v":159302,"vw":10.430702},{"c":9.85,"h":10.3592,"l":9.4625,"n":5539,"o":10.3,"t":"2025-10-22T04:00:00Z","v":414594,"vw":9.879123},{"c":10.32,"h":10.345,"l":9.84,"n":2456,"o":9.87,"t":"2025-10-23T04:00:00Z","v":147024,"vw":10.141933},{"c":10.62,"h":10.77,"l":10.42,"n":2984,"o":10.7,"t":"2025-10-24T04:00:00Z","v":276633,"vw":10.589304},{"c":10.61,"h":10.8959,"l":10.47,"n":2697,"o":10.77,"t":"2025-10-27T04:00:00Z","v":158526,"vw":10.602536},{"c":10.49,"h":10.73,"l":10.47,"n":2340,"o":10.63,"t":"2025-10-28T04:00:00Z","v":140129,"vw":10.576492},{"c":10.85,"h":11.1699,"l":10.54,"n":5497,"o":10.64,"t":"2025-10-29T04:00:00Z","v":335401,"vw":10.86991},{"c":10.42,"h":10.7657,"l":10.37,"n":2384,"o":10.7,"t":"2025-10-30T04:00:00Z","v":171553,"vw":10.530133},{"c":10.6,"h":10.85,"l":10.46,"n":1773,"o":10.6,"t":"2025-10-31T04:00:00Z","v":110378,"vw":10.621972},{"c":10.46,"h":10.78,"l":10.24,"n":3072,"o":10.73,"t":"2025-11-03T05:00:00Z","v":235374,"vw":10.4436},{"c":9.85,"h":10.34,"l":9.85,"n":3428,"o":10.24,"t":"2025-11-04T05:00:00Z","v":292909,"vw":10.049972},{"c":10.53,"h":10.81,"l":9.87,"n":4681,"o":9.87,"t":"2025-11-05T05:00:00Z","v":364492,"vw":10.524964},{"c":8.72,"h":9.76,"l":8.3,"n":7073,"o":9.501,"t":"2025-11-06T05:00:00Z","v":564670,"vw":8.723271},{"c":9.005,"h":9.1,"l":8.5,"n":4587,"o":8.62,"t":"2025-11-07T05:00:00Z","v":270994,"vw":8.846564},{"c":9.38,"h":9.765,"l":9.2049,"n":5442,"o":9.39,"t":"2025-11-10T05:00:00Z","v":336575,"vw":9.432645},{"c":9.19,"h":9.335,"l":9.07,"n":3288,"o":9.26,"t":"2025-11-11T05:00:00Z","v":219282,"vw":9.160288},{"c":8.99,"h":9.29,"l":8.88,"n":2711,"o":9.29,"t":"2025-11-12T05:00:00Z","v":177049,"vw":9.005481},{"c":8.5,"h":8.875,"l":8.41,"n":3503,"o":8.8,"t":"2025-11-13T05:00:00Z","v":260581,"vw":8.547312},{"c":8.3,"h":8.4728,"l":8.15,"n":2155,"o":8.23,"t":"2025-11-14T05:00:00Z","v":196584,"vw":8.345103},{"c":8.15,"h":8.345,"l":8.03,"n":2837,"o":8.23,"t":"2025-11-17T05:00:00Z","v":184245,"vw":8.19884},{"c":7.99,"h":8.3,"l":7.96,"n":3484,"o":8.15,"t":"2025-11-18T05:00:00Z","v":233515,"vw":8.095649},{"c":7.94,"h":8.2006,"l":7.91,"n":2640,"o":8.09,"t":"2025-11-19T05:00:00Z","v":257707,"vw":7.981492},{"c":7.67,"h":8.4199,"l":7.55,"n":4535,"o":8.3,"t":"2025-11-20T05:00:00Z","v":360345,"vw":7.793589},{"c":7.5,"h":7.75,"l":7.35,"n":3989,"o":7.7,"t":"2025-11-21T05:00:00Z","v":231935,"vw":7.535873},{"c":7.75,"h":7.81,"l":7.52,"n":2092,"o":7.53,"t":"2025-11-24T05:00:00Z","v":112633,"vw":7.729626},{"c":7.77,"h":7.9,"l":7.4801,"n":2161,"o":7.69,"t":"2025-11-25T05:00:00Z","v":156240,"vw":7.681118},{"c":7.86,"h":8.0155,"l":7.77,"n":2318,"o":7.81,"t":"2025-11-26T05:00:00Z","v":131615,"vw":7.901227},{"c":8.02,"h":8.07,"l":7.88,"n":1243,"o":7.94,"t":"2025-11-28T05:00:00Z","v":67043,"vw":7.975998},{"c":7.89,"h":8.07,"l":7.87,"n":2592,"o":8,"t":"2025-12-01T05:00:00Z","v":99758,"vw":7.936737},{"c":8.2,"h":8.38,"l":7.96,"n":3037,"o":7.96,"t":"2025-12-02T05:00:00Z","v":171755,"vw":8.206091},{"c":8.43,"h":8.44,"l":8.08,"n":2643,"o":8.2,"t":"2025-12-03T05:00:00Z","v":172477,"vw":8.23725},{"c":8.6,"h":8.725,"l":8.4038,"n":2957,"o":8.42,"t":"2025-12-04T05:00:00Z","v":163615,"vw":8.562013},{"c":8.67,"h":8.92,"l":8.62,"n":2755,"o":8.7,"t":"2025-12-05T05:00:00Z","v":142136,"vw":8.707777},{"c":9.17,"h":9.2372,"l":8.86,"n":4411,"o":8.94,"t":"2025-12-08T05:00:00Z","v":286423,"vw":9.063736},{"c":9.51,"h":9.55,"l":8.955,"n":4130,"o":9.18,"t":"2025-12-09T05:00:00Z","v":227518,"vw":9.405084},{"c":9.34,"h":9.52,"l":9.226,"n":3822,"o":9.52,"t":"2025-12-10T05:00:00Z","v":168618,"vw":9.377056},{"c":9.72,"h":9.73,"l":9.08,"n":3271,"o":9.21,"t":"2025-12-11T05:00:00Z","v":179058,"vw":9.485027},{"c":9.16,"h":9.7382,"l":9.1,"n":2769,"o":9.73,"t":"2025-12-12T05:00:00Z","v":181821,"vw":9.283994},{"c":9,"h":9.345,"l":8.96,"n":3189,"o":9.3,"t":"2025-12-15T05:00:00Z","v":180950,"vw":9.078406},{"c":8.83,"h":9.009,"l":8.68,"n":2407,"o":8.88,"t":"2025-12-16T05:00:00Z","v":86769,"vw":8.809713},{"c":8.44,"h":8.99,"l":8.38,"n":2639,"o":8.88,"t":"2025-12-17T05:00:00Z","v":111373,"vw":8.52347},{"c":8.89,"h":9.065,"l":8.78,"n":2386,"o":8.78,"t":"2025-12-18T05:00:00Z","v":122521,"vw":8.898026},{"c":8.94,"h":9.08,"l":8.81,"n":1762,"o":8.9,"t":"2025-12-19T05:00:00Z","v":102060,"vw":8.982987},{"c":9.2,"h":9.4749,"l":8.97,"n":2530,"o":9.1,"t":"2025-12-22T05:00:00Z","v":159031,"vw":9.294459},{"c":9.38,"h":9.5513,"l":9.13,"n":2718,"o":9.13,"t":"2025-12-23T05:00:00Z","v":246139,"vw":9.328868},{"c":9.3,"h":9.48,"l":9.1611,"n":1511,"o":9.43,"t":"2025-12-24T05:00:00Z","v":56375,"vw":9.266165},{"c":9.38,"h":9.38,"l":9.1,"n":2611,"o":9.35,"t":"2025-12-26T05:00:00Z","v":137868,"vw":9.314966},{"c":9.13,"h":9.4,"l":9.025,"n":2748,"o":9.28,"t":"2025-12-29T05:00:00Z","v":136236,"vw":9.172717},{"c":9.36,"h":9.58,"l":9.16,"n":2372,"o":9.18,"t":"2025-12-30T05:00:00Z","v":117101,"vw":9.427862},{"c":9.28,"h":9.39,"l":9.2401,"n":1543,"o":9.36,"t":"2025-12-31T05:00:00Z","v":72550,"vw":9.30125},{"c":10.06,"h":10.11,"l":9.3512,"n":3423,"o":9.45,"t":"2026-01-02T05:00:00Z","v":198417,"vw":9.809233},{"c":10.65,"h":10.83,"l":10.07,"n":4057,"o":10.07,"t":"2026-01-05T05:00:00Z","v":334696,"vw":10.564366},{"c":12.06,"h":13,"l":10.558,"n":13052,"o":10.72,"t":"2026-01-06T05:00:00Z","v":1256086,"vw":12.156185},{"c":11.98,"h":12.7,"l":11.72,"n":10535,"o":12.06,"t":"2026-01-07T05:00:00Z","v":1053425,"vw":12.122625},{"c":11.85,"h":12.48,"l":11.51,"n":6953,"o":11.92,"t":"2026-01-08T05:00:00Z","v":642215,"vw":12.008685},{"c":12.02,"h":12.1,"l":11.51,"n":6244,"o":11.9,"t":"2026-01-09T05:00:00Z","v":492657,"vw":11.851643},{"c":11.37,"h":12.3,"l":11.11,"n":6401,"o":12.15,"t":"2026-01-12T05:00:00Z","v":641564,"vw":11.525615},{"c":12.15,"h":12.81,"l":11.43,"n":5821,"o":11.47,"t":"2026-01-13T05:00:00Z","v":633764,"vw":12.289769},{"c":11.4,"h":12.165,"l":11.2601,"n":3877,"o":12.14,"t":"2026-01-14T05:00:00Z","v":385450,"vw":11.501526},{"c":12.13,"h":12.38,"l":11.5287,"n":4004,"o":11.64,"t":"2026-01-15T05:00:00Z","v":463350,"vw":12.131331},{"c":13.24,"h":13.47,"l":12.3,"n":8340,"o":12.3,"t":"2026-01-16T05:00:00Z","v":889915,"vw":13.053248},{"c":14.67,"h":15.75,"l":12.77,"n":15804,"o":13.43,"t":"2026-01-20T05:00:00Z","v":1803763,"vw":14.509423},{"c":16.08,"h":16.249,"l":14.39,"n":26664,"o":14.77,"t":"2026-01-21T05:00:00Z","v":2926584,"vw":15.463969},{"c":15.42,"h":17.24,"l":15,"n":19305,"o":16.785,"t":"2026-01-22T05:00:00Z","v":2286928,"vw":15.807224},{"c":14.15,"h":15.5,"l":13.78,"n":14583,"o":15.43,"t":"2026-01-23T05:00:00Z","v":1565050,"vw":14.490757},{"c":13.15,"h":14.57,"l":12.9,"n":11976,"o":13.9,"t":"2026-01-26T05:00:00Z","v":1438451,"vw":13.421391},{"c":14.03,"h":14.128,"l":12.96,"n":7047,"o":13.26,"t":"2026-01-27T05:00:00Z","v":1009577,"vw":13.688563},{"c":13.11,"h":14.48,"l":13.05,"n":7891,"o":14.34,"t":"2026-01-28T05:00:00Z","v":939143,"vw":13.469467},{"c":13.39,"h":13.49,"l":12.43,"n":9422,"o":13.02,"t":"2026-01-29T05:00:00Z","v":1147459,"vw":13.021879},{"c":12.99,"h":15.93,"l":12.875,"n":24002,"o":14.835,"t":"2026-01-30T05:00:00Z","v":2985666,"vw":14.487425},{"c":13.24,"h":14.15,"l":12.6,"n":8540,"o":12.73,"t":"2026-02-02T05:00:00Z","v":1036133,"vw":13.55177},{"c":10.99,"h":13.1,"l":10.1801,"n":20974,"o":12.79,"t":"2026-02-03T05:00:00Z","v":2508970,"vw":11.273476},{"c":10.51,"h":11.25,"l":10.15,"n":9822,"o":10.93,"t":"2026-02-04T05:00:00Z","v":947755,"vw":10.552603},{"c":9.97,"h":10.443,"l":9.84,"n":8437,"o":10.24,"t":"2026-02-05T05:00:00Z","v":708667,"vw":10.08692},{"c":10.92,"h":11,"l":10.01,"n":9440,"o":10.2,"t":"2026-02-06T05:00:00Z","v":823110,"vw":10.629884},{"c":11.32,"h":11.6,"l":10.61,"n":6023,"o":10.91,"t":"2026-02-09T05:00:00Z","v":609519,"vw":11.344992},{"c":11.42,"h":11.715,"l":11.012,"n":7806,"o":11.24,"t":"2026-02-10T05:00:00Z","v":682300,"vw":11.512026},{"c":11.1,"h":11.645,"l":10.815,"n":6114,"o":11.62,"t":"2026-02-11T05:00:00Z","v":497152,"vw":11.069658},{"c":10.96,"h":11.4799,"l":10.6901,"n":6950,"o":11.22,"t":"2026-02-12T05:00:00Z","v":618389,"vw":10.97182},{"c":11.03,"h":11.39,"l":10.7001,"n":4359,"o":10.9,"t":"2026-02-13T05:00:00Z","v":294002,"vw":11.089051},{"c":10.91,"h":10.92,"l":10.26,"n":5267,"o":10.8,"t":"2026-02-17T05:00:00Z","v":440328,"vw":10.583019},{"c":11.11,"h":11.41,"l":10.57,"n":5021,"o":10.93,"t":"2026-02-18T05:00:00Z","v":536851,"vw":11.135675},{"c":11.07,"h":11.09,"l":10.8,"n":3134,"o":10.99,"t":"2026-02-19T05:00:00Z","v":255845,"vw":10.969328},{"c":10.99,"h":11.705,"l":10.835,"n":4300,"o":10.96,"t":"2026-02-20T05:00:00Z","v":396731,"vw":11.145562},{"c":10.75,"h":11,"l":10.5405,"n":3170,"o":10.82,"t":"2026-02-23T05:00:00Z","v":317795,"vw":10.774268},{"c":11.07,"h":11.48,"l":10.76,"n":6141,"o":10.76,"t":"2026-02-24T05:00:00Z","v":439208,"vw":11.158109},{"c":11.43,"h":11.6799,"l":11.1,"n":4240,"o":11.22,"t":"2026-02-25T05:00:00Z","v":395903,"vw":11.422467},{"c":11.2,"h":11.425,"l":10.86,"n":4829,"o":11.405,"t":"2026-02-26T05:00:00Z","v":273232,"vw":11.092334},{"c":10.8,"h":11.13,"l":10.74,"n":5497,"o":10.96,"t":"2026-02-27T05:00:00Z","v":564422,"vw":10.849343},{"c":11.39,"h":11.44,"l":10.3,"n":5476,"o":10.45,"t":"2026-03-02T05:00:00Z","v":575499,"vw":11.166164},{"c":10.61,"h":11.045,"l":10.33,"n":5390,"o":10.92,"t":"2026-03-03T05:00:00Z","v":401922,"vw":10.677855},{"c":10.79,"h":11.17,"l":10.45,"n":7606,"o":10.75,"t":"2026-03-04T05:00:00Z","v":754974,"vw":10.722895},{"c":9.115,"h":10.01,"l":8.91,"n":14456,"o":9.97,"t":"2026-03-05T05:00:00Z","v":1556641,"vw":9.365852},{"c":8.76,"h":9.07,"l":8.59,"n":9675,"o":8.695,"t":"2026-03-06T05:00:00Z","v":740444,"vw":8.835807},{"c":9.14,"h":9.19,"l":8.36,"n":7642,"o":8.54,"t":"2026-03-09T04:00:00Z","v":607213,"vw":8.772949},{"c":9.15,"h":9.45,"l":9.0101,"n":7835,"o":9.14,"t":"2026-03-10T04:00:00Z","v":553716,"vw":9.236745},{"c":9.15,"h":9.44,"l":8.955,"n":7802,"o":9.12,"t":"2026-03-11T04:00:00Z","v":382154,"vw":9.156984},{"c":8.93,"h":9.1905,"l":8.81,"n":4454,"o":9.09,"t":"2026-03-12T04:00:00Z","v":256373,"vw":8.976123},{"c":8.82,"h":9.3215,"l":8.8,"n":4960,"o":9.02,"t":"2026-03-13T04:00:00Z","v":347764,"vw":8.963435},{"c":9.06,"h":9.22,"l":8.985,"n":2902,"o":9.03,"t":"2026-03-16T04:00:00Z","v":210706,"vw":9.101471},{"c":9.3,"h":9.49,"l":9.06,"n":2880,"o":9.06,"t":"2026-03-17T04:00:00Z","v":261683,"vw":9.279854},{"c":9.34,"h":9.56,"l":9.2,"n":4118,"o":9.3,"t":"2026-03-18T04:00:00Z","v":314860,"vw":9.360577},{"c":9.45,"h":9.53,"l":8.95,"n":4135,"o":9.14,"t":"2026-03-19T04:00:00Z","v":199215,"vw":9.291186},{"c":8.75,"h":9.5,"l":8.71,"n":4560,"o":9.45,"t":"2026-03-20T04:00:00Z","v":481109,"vw":8.920402},{"c":9.12,"h":9.28,"l":8.9301,"n":2883,"o":9.03,"t":"2026-03-23T04:00:00Z","v":188980,"vw":9.097243},{"c":9.29,"h":9.5496,"l":8.99,"n":4181,"o":9.02,"t":"2026-03-24T04:00:00Z","v":442440,"vw":9.301475},{"c":9.72,"h":9.88,"l":9.28,"n":4924,"o":9.45,"t":"2026-03-25T04:00:00Z","v":392514,"vw":9.648057},{"c":9.04,"h":9.53,"l":9.005,"n":4176,"o":9.5,"t":"2026-03-26T04:00:00Z","v":177536,"vw":9.214196},{"c":8.83,"h":9.18,"l":8.79,"n":4618,"o":8.95,"t":"2026-03-27T04:00:00Z","v":242376,"vw":8.916817},{"c":8.16,"h":8.99,"l":8,"n":5223,"o":8.94,"t":"2026-03-30T04:00:00Z","v":314835,"vw":8.298519},{"c":8.79,"h":8.795,"l":8.3546,"n":4577,"o":8.37,"t":"2026-03-31T04:00:00Z","v":233811,"vw":8.63148},{"c":9.2,"h":9.3,"l":8.98,"n":4606,"o":9.05,"t":"2026-04-01T04:00:00Z","v":225743,"vw":9.176048},{"c":9.48,"h":9.52,"l":8.73,"n":5734,"o":8.8,"t":"2026-04-02T04:00:00Z","v":288016,"vw":9.280562},{"c":9.5,"h":9.625,"l":9.16,"n":4519,"o":9.5,"t":"2026-04-06T04:00:00Z","v":235128,"vw":9.413216},{"c":9.31,"h":9.61,"l":9.21,"n":3931,"o":9.45,"t":"2026-04-07T04:00:00Z","v":184457,"vw":9.363755},{"c":9.75,"h":9.965,"l":9.59,"n":4944,"o":9.89,"t":"2026-04-08T04:00:00Z","v":281835,"vw":9.773661},{"c":10.15,"h":10.38,"l":9.66,"n":7007,"o":9.75,"t":"2026-04-09T04:00:00Z","v":584740,"vw":10.166218},{"c":10.26,"h":10.41,"l":10.06,"n":6486,"o":10.23,"t":"2026-04-10T04:00:00Z","v":480950,"vw":10.257195},{"c":11.11,"h":11.24,"l":10.1601,"n":10499,"o":10.26,"t":"2026-04-13T04:00:00Z","v":868638,"vw":10.839887},{"c":11.6,"h":11.915,"l":11.28,"n":7210,"o":11.78,"t":"2026-04-14T04:00:00Z","v":639309,"vw":11.555261},{"c":11.81,"h":11.9499,"l":11.36,"n":5544,"o":11.62,"t":"2026-04-15T04:00:00Z","v":364875,"vw":11.747004},{"c":12.13,"h":12.27,"l":11.8797,"n":6121,"o":11.98,"t":"2026-04-16T04:00:00Z","v":454128,"vw":12.060354},{"c":12.37,"h":12.6,"l":12.04,"n":5163,"o":12.25,"t":"2026-04-17T04:00:00Z","v":366977,"vw":12.359351},{"c":12.44,"h":12.65,"l":12.07,"n":3896,"o":12.3,"t":"2026-04-20T04:00:00Z","v":362568,"vw":12.427825},{"c":12.55,"h":13.01,"l":12.5,"n":7234,"o":12.6,"t":"2026-04-21T04:00:00Z","v":390863,"vw":12.712742},{"c":12.93,"h":13.2,"l":12.6314,"n":6881,"o":12.88,"t":"2026-04-22T04:00:00Z","v":390486,"vw":12.873833},{"c":12.62,"h":13.22,"l":12.36,"n":8980,"o":12.93,"t":"2026-04-23T04:00:00Z","v":569637,"vw":12.817822},{"c":14.07,"h":14.385,"l":12.75,"n":20983,"o":13.09,"t":"2026-04-24T04:00:00Z","v":1366449,"vw":13.867643},{"c":13.81,"h":14.42,"l":13.35,"n":12441,"o":14.4,"t":"2026-04-27T04:00:00Z","v":867260,"vw":13.808159},{"c":12.74,"h":13.75,"l":12.38,"n":10957,"o":13.21,"t":"2026-04-28T04:00:00Z","v":714941,"vw":13.017198},{"c":13.19,"h":13.4299,"l":12.38,"n":13345,"o":13.16,"t":"2026-04-29T04:00:00Z","v":937789,"vw":13.001372},{"c":18.28,"h":19.71,"l":16.5,"n":255323,"o":18.06,"t":"2026-04-30T04:00:00Z","v":14318300,"vw":18.277885},{"c":21.49,"h":22.69,"l":18.19,"n":58454,"o":18.3,"t":"2026-05-01T04:00:00Z","v":4693889,"vw":21.310264},{"c":18.75,"h":21.5,"l":18.71,"n":44864,"o":21.42,"t":"2026-05-04T04:00:00Z","v":4055140,"vw":19.559487},{"c":19.05,"h":19.6594,"l":17.48,"n":32796,"o":18.81,"t":"2026-05-05T04:00:00Z","v":2891225,"vw":18.589189},{"c":21.56,"h":21.989,"l":18.5,"n":34654,"o":19.14,"t":"2026-05-06T04:00:00Z","v":3362418,"vw":20.626824},{"c":21.51,"h":22.28,"l":20.3,"n":30709,"o":21.48,"t":"2026-05-07T04:00:00Z","v":2828036,"vw":21.236451},{"c":26.99,"h":27.63,"l":21.65,"n":80245,"o":22.1749,"t":"2026-05-08T04:00:00Z","v":6267070,"vw":25.353568},{"c":39.86,"h":44.67,"l":33.66,"n":371492,"o":36.102,"t":"2026-05-11T04:00:00Z","v":28033497,"vw":39.351537},{"c":44.01,"h":44.5,"l":34.03,"n":185564,"o":36.465,"t":"2026-05-12T04:00:00Z","v":14010210,"vw":38.449345},{"c":41.46,"h":51.5,"l":41.3,"n":200930,"o":50.21,"t":"2026-05-13T04:00:00Z","v":15672125,"vw":44.782414},{"c":40.63,"h":42.47,"l":37.68,"n":86246,"o":41.39,"t":"2026-05-14T04:00:00Z","v":6935411,"vw":39.74049},{"c":37.57,"h":40,"l":36.2301,"n":60433,"o":38,"t":"2026-05-15T04:00:00Z","v":4436103,"vw":37.903332},{"c":33.35,"h":38.66,"l":31.31,"n":77523,"o":38.66,"t":"2026-05-18T04:00:00Z","v":5670750,"vw":33.307362},{"c":31.72,"h":34,"l":29.5,"n":53264,"o":31,"t":"2026-05-19T04:00:00Z","v":4587892,"vw":31.683932},{"c":28.94,"h":32.65,"l":28.2001,"n":52433,"o":32.6,"t":"2026-05-20T04:00:00Z","v":4538016,"vw":29.268959},{"c":32.45,"h":32.8777,"l":29.585,"n":40852,"o":30.63,"t":"2026-05-21T04:00:00Z","v":3633760,"vw":31.708735},{"c":33.68,"h":36.7399,"l":30,"n":62964,"o":32.11,"t":"2026-05-22T04:00:00Z","v":6334326,"vw":33.738314},{"c":32.7,"h":34.69,"l":29.61,"n":82878,"o":34.4,"t":"2026-05-26T04:00:00Z","v":7528323,"vw":31.520281},{"c":29.97,"h":34.3599,"l":28.852,"n":60588,"o":31.89,"t":"2026-05-27T04:00:00Z","v":5708318,"vw":30.763886},{"c":31.26,"h":32.3,"l":28.295,"n":41063,"o":30.03,"t":"2026-05-28T04:00:00Z","v":3903180,"vw":30.393078},{"c":26.38,"h":31.73,"l":26.03,"n":61243,"o":31.35,"t":"2026-05-29T04:00:00Z","v":5722862,"vw":27.55641},{"c":30.11,"h":31.8,"l":25.5415,"n":53842,"o":26.13,"t":"2026-06-01T04:00:00Z","v":4778289,"vw":29.455659},{"c":30.11,"h":33.2092,"l":29.095,"n":43532,"o":29.095,"t":"2026-06-02T04:00:00Z","v":3798286,"vw":31.666886},{"c":28.57,"h":31.31,"l":27.75,"n":36930,"o":29.995,"t":"2026-06-03T04:00:00Z","v":2943209,"vw":29.139123},{"c":28.42,"h":29.484,"l":26.57,"n":23638,"o":27.18,"t":"2026-06-04T04:00:00Z","v":1533294,"vw":28.289142},{"c":23.66,"h":27.21,"l":23.62,"n":38148,"o":27,"t":"2026-06-05T04:00:00Z","v":2602320,"vw":24.86138},{"c":24.3,"h":25.1,"l":23.8,"n":21639,"o":25.05,"t":"2026-06-08T04:00:00Z","v":1429002,"vw":24.314373},{"c":23.28,"h":25.9679,"l":21.25,"n":30198,"o":25.26,"t":"2026-06-09T04:00:00Z","v":2335363,"vw":23.336455},{"c":22.86,"h":24.8379,"l":22.37,"n":17761,"o":22.38,"t":"2026-06-10T04:00:00Z","v":1188939,"vw":23.472134},{"c":24.2,"h":24.23,"l":22.39,"n":17154,"o":23.565,"t":"2026-06-11T04:00:00Z","v":1228340,"vw":23.471282},{"c":24.41,"h":25.45,"l":23.3,"n":22826,"o":24.55,"t":"2026-06-12T04:00:00Z","v":1450612,"vw":24.426595},{"c":27.85,"h":28.94,"l":26.01,"n":44438,"o":26.8168,"t":"2026-06-15T04:00:00Z","v":3532195,"vw":27.787915},{"c":26.16,"h":28.7564,"l":26.11,"n":26313,"o":28.425,"t":"2026-06-16T04:00:00Z","v":2357751,"vw":27.174526},{"c":25.68,"h":27.51,"l":25.01,"n":25050,"o":27.51,"t":"2026-06-17T04:00:00Z","v":1702312,"vw":26.092633},{"c":27.11,"h":27.85,"l":25.97,"n":23155,"o":27.08,"t":"2026-06-18T04:00:00Z","v":3831107,"vw":27.037421},{"c":25.53,"h":28.8499,"l":24.47,"n":32372,"o":28.29,"t":"2026-06-22T04:00:00Z","v":2857719,"vw":25.903832},{"c":22.55,"h":24.78,"l":22.4,"n":29982,"o":23.34,"t":"2026-06-23T04:00:00Z","v":2069177,"vw":23.375873},{"c":21.4,"h":22.78,"l":20.7,"n":27604,"o":22.71,"t":"2026-06-24T04:00:00Z","v":1633006,"vw":21.323651},{"c":21.84,"h":22.99,"l":20.3501,"n":23614,"o":22.8,"t":"2026-06-25T04:00:00Z","v":1553029,"vw":21.417704},{"c":21.75,"h":22.16,"l":20.8,"n":20701,"o":20.93,"t":"2026-06-26T04:00:00Z","v":4067731,"vw":21.696015},{"c":22.53,"h":22.71,"l":20.24,"n":20890,"o":21.17,"t":"2026-06-29T04:00:00Z","v":1471518,"vw":21.917384},{"c":24.18,"h":24.41,"l":22.186,"n":19682,"o":22.27,"t":"2026-06-30T04:00:00Z","v":1468514,"vw":23.673816},{"c":22.34,"h":23.44,"l":22.08,"n":17882,"o":22.755,"t":"2026-07-01T04:00:00Z","v":1258597,"vw":22.624054},{"c":19.14,"h":22.445,"l":18.715,"n":31812,"o":22.27,"t":"2026-07-02T04:00:00Z","v":2223528,"vw":19.83191},{"c":19.62,"h":21.0799,"l":19.5,"n":15892,"o":19.65,"t":"2026-07-06T04:00:00Z","v":935504,"vw":20.056406},{"c":17.68,"h":18.93,"l":17.28,"n":23539,"o":18.75,"t":"2026-07-07T04:00:00Z","v":1642164,"vw":17.763382},{"c":17.39,"h":18.17,"l":16.53,"n":20578,"o":17.47,"t":"2026-07-08T04:00:00Z","v":1266455,"vw":17.198975},{"c":18.14,"h":18.8,"l":17.7518,"n":18268,"o":18.08,"t":"2026-07-09T04:00:00Z","v":1301045,"vw":18.35857},{"c":18.42,"h":18.76,"l":17.62,"n":16100,"o":17.87,"t":"2026-07-10T04:00:00Z","v":900673,"vw":18.239257},{"c":16.93,"h":17.72,"l":16.75,"n":14213,"o":17.66,"t":"2026-07-13T04:00:00Z","v":855592,"vw":17.096443},{"c":17.49,"h":18.0254,"l":17.1,"n":14444,"o":17.93,"t":"2026-07-14T04:00:00Z","v":682984,"vw":17.460352},{"c":16.4,"h":17.888,"l":15.94,"n":17350,"o":17.75,"t":"2026-07-15T04:00:00Z","v":963086,"vw":16.576722},{"c":14.675,"h":15.95,"l":14.44,"n":24189,"o":15.735,"t":"2026-07-16T04:00:00Z","v":1962658,"vw":14.830269},{"c":14.55,"h":14.8838,"l":13.475,"n":21533,"o":13.97,"t":"2026-07-17T04:00:00Z","v":1207698,"vw":14.270755},{"c":14.43,"h":15.11,"l":14.32,"n":15491,"o":15,"t":"2026-07-20T04:00:00Z","v":905905,"vw":14.583984},{"c":16.03,"h":16.19,"l":15.045,"n":16133,"o":15.44,"t":"2026-07-21T04:00:00Z","v":1035293,"vw":15.830087},{"c":16.06,"h":16.8199,"l":15.3001,"n":17938,"o":15.5,"t":"2026-07-22T04:00:00Z","v":1586058,"vw":16.184631},{"c":16.6,"h":17.06,"l":15.34,"n":17701,"o":15.34,"t":"2026-07-23T04:00:00Z","v":1213785,"vw":16.585856},{"c":15.09,"h":16.3359,"l":14.85,"n":16026,"o":16.2,"t":"2026-07-24T04:00:00Z","v":1128357,"vw":15.253148},{"c":14.95,"h":15.78,"l":14.475,"n":14104,"o":15.47,"t":"2026-07-27T04:00:00Z","v":755235,"vw":14.880374},{"c":13.97,"h":14.4,"l":13.26,"n":18156,"o":14.395,"t":"2026-07-28T04:00:00Z","v":1032532,"vw":13.748189},{"c":12.93,"h":14.19,"l":12.87,"n":18277,"o":13.95,"t":"2026-07-29T04:00:00Z","v":1036247,"vw":13.264399},{"c":14.46,"h":14.51,"l":13.6,"n":14287,"o":13.6,"t":"2026-07-30T04:00:00Z","v":962335,"vw":14.13708},{"c":14.53,"h":15.6642,"l":14.15,"n":15547,"o":15.16,"t":"2026-07-31T04:00:00Z","v":991097,"vw":14.742865},{"c":15.45,"h":15.61,"l":14,"n":13648,"o":14.25,"t":"2026-08-03T04:00:00Z","v":927503,"vw":15.211239},{"c":17.42,"h":18.3,"l":16.7001,"n":30125,"o":18.15,"t":"2026-08-04T04:00:00Z","v":2365391,"vw":17.374941},{"c":16.14,"h":17.44,"l":15.99,"n":36051,"o":16.96,"t":"2026-08-05T04:00:00Z","v":2729178,"vw":16.551816},{"c":15.65,"h":16.61,"l":15.05,"n":25522,"o":15.582,"t":"2026-08-06T04:00:00Z","v":1834188,"vw":15.840035},{"c":16.64,"h":16.8699,"l":15.5501,"n":19107,"o":16.41,"t":"2026-08-07T04:00:00Z","v":1597025,"vw":16.455492},{"c":15.93,"h":17.1099,"l":15.77,"n":15121,"o":16.9,"t":"2026-08-10T04:00:00Z","v":1007160,"vw":16.193556},{"c":16.44,"h":16.54,"l":15.8091,"n":10929,"o":16.34,"t":"2026-08-11T04:00:00Z","v":561455,"vw":16.311228},{"c":17.06,"h":17.8917,"l":17,"n":15302,"o":17.14,"t":"2026-08-12T04:00:00Z","v":1218852,"vw":17.301421},{"c":16.83,"h":17.5285,"l":16.57,"n":14437,"o":16.835,"t":"2026-08-13T04:00:00Z","v":1030842,"vw":17.144245},{"c":18.88,"h":18.91,"l":17.04,"n":19134,"o":17.05,"t":"2026-08-14T04:00:00Z","v":1569940,"vw":18.330472},{"c":19.85,"h":20.15,"l":18.96,"n":22055,"o":19.84,"t":"2026-08-17T04:00:00Z","v":1975365,"vw":19.708758},{"c":18.45,"h":19.4913,"l":17.4405,"n":21505,"o":18.51,"t":"2026-08-18T04:00:00Z","v":1991194,"vw":18.464553},{"c":17.44,"h":18.905,"l":16.84,"n":19628,"o":18.905,"t":"2026-08-19T04:00:00Z","v":1540671,"vw":17.52414},{"c":16.97,"h":17.75,"l":16.66,"n":13396,"o":17.1,"t":"2026-08-20T04:00:00Z","v":1105440,"vw":17.035598},{"c":17.11,"h":17.3799,"l":16.4044,"n":13618,"o":17.28,"t":"2026-08-21T04:00:00Z","v":893979,"vw":16.899951},{"c":16.14,"h":16.5688,"l":15.9,"n":13921,"o":16.5,"t":"2026-08-24T04:00:00Z","v":1026647,"vw":16.153597},{"c":17.63,"h":18.8799,"l":16.81,"n":20488,"o":17,"t":"2026-08-25T04:00:00Z","v":1924985,"vw":17.882184},{"c":17.61,"h":18.015,"l":16.92,"n":12281,"o":17.32,"t":"2026-08-26T04:00:00Z","v":978528,"vw":17.534579},{"c":17.46,"h":18.5,"l":17.1606,"n":12493,"o":18.5,"t":"2026-08-27T04:00:00Z","v":724760,"vw":17.549321},{"c":16.55,"h":17.29,"l":16.3,"n":11766,"o":17.29,"t":"2026-08-28T04:00:00Z","v":863032,"vw":16.683953},{"c":16.25,"h":16.9,"l":15.982,"n":9627,"o":16.36,"t":"2026-08-31T04:00:00Z","v":589579,"vw":16.269317},{"c":15.86,"h":16.08,"l":15.3006,"n":14595,"o":15.62,"t":"2026-09-01T04:00:00Z","v":1047058,"vw":15.764856},{"c":15.9,"h":16.1134,"l":15.55,"n":9693,"o":15.85,"t":"2026-09-02T04:00:00Z","v":596715,"vw":15.816091},{"c":15.85,"h":16.16,"l":15.42,"n":9104,"o":15.88,"t":"2026-09-03T04:00:00Z","v":573587,"vw":15.837602},{"c":16.37,"h":16.45,"l":15.93,"n":10798,"o":16.15,"t":"2026-09-04T04:00:00Z","v":729633,"vw":16.223024},{"c":16.65,"h":17.35,"l":16.59,"n":12708,"o":17,"t":"2026-09-08T04:00:00Z","v":873757,"vw":16.982853},{"c":16.72,"h":17.45,"l":16.5,"n":12003,"o":16.52,"t":"2026-09-09T04:00:00Z","v":872609,"vw":16.935879},{"c":15.93,"h":16.69,"l":15.9,"n":9585,"o":16.14,"t":"2026-09-10T04:00:00Z","v":615939,"vw":16.084699},{"c":16.22,"h":16.55,"l":16.04,"n":11249,"o":16.2,"t":"2026-09-11T04:00:00Z","v":666998,"vw":16.292917},{"c":14.73,"h":15.31,"l":14.66,"n":16259,"o":15.24,"t":"2026-09-14T04:00:00Z","v":1079808,"vw":14.903226},{"c":14.51,"h":15.1,"l":14.18,"n":12006,"o":14.96,"t":"2026-09-15T04:00:00Z","v":718725,"vw":14.520249},{"c":14.37,"h":14.8,"l":13.98,"n":13331,"o":14.74,"t":"2026-09-16T04:00:00Z","v":771540,"vw":14.37781},{"c":14.81,"h":15.275,"l":14.8,"n":9961,"o":15.12,"t":"2026-09-17T04:00:00Z","v":631557,"vw":14.978722},{"c":15.28,"h":15.36,"l":14.9,"n":10768,"o":14.99,"t":"2026-09-18T04:00:00Z","v":1534380,"vw":15.223208},{"c":17.17,"h":17.3766,"l":15.635,"n":17377,"o":15.94,"t":"2026-09-21T04:00:00Z","v":1319299,"vw":16.764587},{"c":17.68,"h":17.72,"l":16.7,"n":15675,"o":16.76,"t":"2026-09-22T04:00:00Z","v":1271187,"vw":17.376397},{"c":17.09,"h":17.59,"l":16.82,"n":12094,"o":17.38,"t":"2026-09-23T04:00:00Z","v":770465,"vw":17.123961},{"c":17.88,"h":17.97,"l":16.37,"n":12819,"o":16.5,"t":"2026-09-24T04:00:00Z","v":887108,"vw":17.340248},{"c":18.47,"h":18.93,"l":17.5601,"n":13030,"o":18.12,"t":"2026-09-25T04:00:00Z","v":986671,"vw":18.379156},{"c":18.13,"h":18.53,"l":17.83,"n":10564,"o":18.15,"t":"2026-09-28T04:00:00Z","v":809410,"vw":18.191634},{"c":18.63,"h":19.3,"l":18.28,"n":13392,"o":18.5,"t":"2026-09-29T04:00:00Z","v":881138,"vw":18.762415},{"c":18.44,"h":18.795,"l":18.2,"n":13643,"o":18.73,"t":"2026-09-30T04:00:00Z","v":703003,"vw":18.399149},{"c":18.65,"h":18.8,"l":17.97,"n":8809,"o":18.58,"t":"2026-10-01T04:00:00Z","v":574854,"vw":18.489688},{"c":18.83,"h":19.77,"l":18.77,"n":15350,"o":19.08,"t":"2026-10-02T04:00:00Z","v":1015012,"vw":19.178903},{"c":18.22,"h":19,"l":17.935,"n":13372,"o":18.825,"t":"2026-10-05T04:00:00Z","v":787674,"vw":18.208898},{"c":17.76,"h":18.5,"l":17.7,"n":10075,"o":18.32,"t":"2026-10-06T04:00:00Z","v":532170,"vw":17.964421},{"c":17.23,"h":17.375,"l":16.8,"n":12087,"o":17.21,"t":"2026-10-07T04:00:00Z","v":659203,"vw":17.055715},{"c":16.55,"h":17.17,"l":16.0387,"n":11162,"o":16.88,"t":"2026-10-08T04:00:00Z","v":794211,"vw":16.568961},{"c":16.45,"h":16.988,"l":16.225,"n":8088,"o":16.95,"t":"2026-10-09T04:00:00Z","v":449162,"vw":16.416755},{"c":15.28,"h":16.44,"l":15.15,"n":10096,"o":16.44,"t":"2026-10-12T04:00:00Z","v":697954,"vw":15.418936},{"c":15.08,"h":15.1758,"l":14.6001,"n":10549,"o":14.89,"t":"2026-10-13T04:00:00Z","v":748905,"vw":14.937691},{"c":13.66,"h":14.73,"l":13.57,"n":13842,"o":14.53,"t":"2026-10-14T04:00:00Z","v":1021646,"vw":14.03806},{"c":14.07,"h":14.125,"l":12.7,"n":14777,"o":13.11,"t":"2026-10-15T04:00:00Z","v":944990,"vw":13.496426},{"c":13.02,"h":13.85,"l":12.92,"n":12979,"o":13.82,"t":"2026-10-16T04:00:00Z","v":737483,"vw":13.231837},{"c":13.42,"h":13.82,"l":13.1106,"n":9527,"o":13.82,"t":"2026-10-19T04:00:00Z","v":583516,"vw":13.455326},{"c":13.21,"h":13.5554,"l":12.82,"n":7297,"o":13.05,"t":"2026-10-20T04:00:00Z","v":434264,"vw":13.247114},{"c":13.65,"h":13.76,"l":13.3,"n":7317,"o":13.7,"t":"2026-10-21T04:00:00Z","v":444945,"vw":13.608661},{"c":12.41,"h":13,"l":12.255,"n":13619,"o":12.9,"t":"2026-10-22T04:00:00Z","v":820905,"vw":12.472436}],"volatilityBars":[{"c":15.7,"h":15.7,"l":15.59,"n":64,"o":15.63,"t":"2026-09-21T08:00:00Z","v":3537,"vw":15.675717},{"c":15.9,"h":15.9,"l":15.83,"n":4,"o":15.83,"t":"2026-09-21T08:15:00Z","v":789,"vw":15.876496},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-21T08:30:00Z","v":150,"vw":15.66},{"c":15.79,"h":15.79,"l":15.79,"n":3,"o":15.79,"t":"2026-09-21T08:45:00Z","v":125,"vw":15.79},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-09-21T09:15:00Z","v":200,"vw":15.72},{"c":15.82,"h":15.83,"l":15.8,"n":28,"o":15.8,"t":"2026-09-21T09:30:00Z","v":2982,"vw":15.820235},{"c":15.72,"h":15.83,"l":15.72,"n":22,"o":15.83,"t":"2026-09-21T11:00:00Z","v":1835,"vw":15.770431},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-21T11:15:00Z","v":100,"vw":15.75},{"c":15.77,"h":15.869,"l":15.77,"n":5,"o":15.869,"t":"2026-09-21T11:30:00Z","v":414,"vw":15.802673},{"c":15.87,"h":15.87,"l":15.8,"n":8,"o":15.8,"t":"2026-09-21T11:45:00Z","v":1248,"vw":15.821628},{"c":15.76,"h":15.87,"l":15.75,"n":699,"o":15.87,"t":"2026-09-21T12:00:00Z","v":1136,"vw":15.811576},{"c":15.7,"h":15.82,"l":15.7,"n":12,"o":15.82,"t":"2026-09-21T12:15:00Z","v":1009,"vw":15.76625},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-09-21T12:30:00Z","v":150,"vw":15.81},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-09-21T12:45:00Z","v":100,"vw":15.71},{"c":15.7921,"h":15.84,"l":15.71,"n":21,"o":15.71,"t":"2026-09-21T13:00:00Z","v":4595,"vw":15.789452},{"c":15.86,"h":15.86,"l":15.71,"n":26,"o":15.71,"t":"2026-09-21T13:15:00Z","v":2469,"vw":15.84154},{"c":15.8852,"h":15.99,"l":15.635,"n":662,"o":15.94,"t":"2026-09-21T13:30:00Z","v":76512,"vw":15.891127},{"c":15.825,"h":15.9887,"l":15.8,"n":493,"o":15.85,"t":"2026-09-21T13:45:00Z","v":30824,"vw":15.883678},{"c":15.845,"h":15.885,"l":15.7101,"n":455,"o":15.845,"t":"2026-09-21T14:00:00Z","v":27616,"vw":15.822025},{"c":16.11,"h":16.11,"l":15.87,"n":517,"o":15.87,"t":"2026-09-21T14:15:00Z","v":29612,"vw":15.974701},{"c":16.17,"h":16.2,"l":16.05,"n":501,"o":16.09,"t":"2026-09-21T14:30:00Z","v":39860,"vw":16.132369},{"c":16.23,"h":16.29,"l":16.14,"n":392,"o":16.2,"t":"2026-09-21T14:45:00Z","v":22955,"vw":16.224462},{"c":16.39,"h":16.3998,"l":16.24,"n":419,"o":16.26,"t":"2026-09-21T15:00:00Z","v":31318,"vw":16.33358},{"c":16.42,"h":16.42,"l":16.32,"n":411,"o":16.3955,"t":"2026-09-21T15:15:00Z","v":30164,"vw":16.370942},{"c":16.41,"h":16.47,"l":16.37,"n":612,"o":16.42,"t":"2026-09-21T15:30:00Z","v":39328,"vw":16.419048},{"c":16.5,"h":16.6,"l":16.44,"n":581,"o":16.44,"t":"2026-09-21T15:45:00Z","v":35945,"vw":16.507657},{"c":16.71,"h":16.7414,"l":16.49,"n":650,"o":16.52,"t":"2026-09-21T16:00:00Z","v":37994,"vw":16.667667},{"c":16.73,"h":16.8,"l":16.71,"n":514,"o":16.73,"t":"2026-09-21T16:15:00Z","v":36506,"vw":16.766078},{"c":16.77,"h":16.8,"l":16.67,"n":506,"o":16.715,"t":"2026-09-21T16:30:00Z","v":56978,"vw":16.739419},{"c":17.0383,"h":17.13,"l":16.74,"n":782,"o":16.75,"t":"2026-09-21T16:45:00Z","v":74956,"vw":16.944251},{"c":17.015,"h":17.1275,"l":16.98,"n":776,"o":17.04,"t":"2026-09-21T17:00:00Z","v":57512,"vw":17.050139},{"c":16.98,"h":17.02,"l":16.91,"n":474,"o":16.99,"t":"2026-09-21T17:15:00Z","v":31738,"vw":16.970295},{"c":16.86,"h":16.98,"l":16.82,"n":440,"o":16.96,"t":"2026-09-21T17:30:00Z","v":39553,"vw":16.890428},{"c":16.92,"h":16.92,"l":16.83,"n":395,"o":16.8999,"t":"2026-09-21T17:45:00Z","v":22973,"vw":16.868119},{"c":17.035,"h":17.06,"l":16.85,"n":517,"o":16.915,"t":"2026-09-21T18:00:00Z","v":61568,"vw":16.965877},{"c":16.96,"h":17.025,"l":16.95,"n":414,"o":17.02,"t":"2026-09-21T18:15:00Z","v":19793,"vw":16.985688},{"c":17.145,"h":17.17,"l":16.88,"n":759,"o":16.95,"t":"2026-09-21T18:30:00Z","v":61008,"vw":17.04243},{"c":17.3701,"h":17.3766,"l":17.11,"n":913,"o":17.14,"t":"2026-09-21T18:45:00Z","v":64949,"vw":17.259721},{"c":17.135,"h":17.36,"l":17.09,"n":601,"o":17.35,"t":"2026-09-21T19:00:00Z","v":34461,"vw":17.200124},{"c":17.14,"h":17.19,"l":17.12,"n":550,"o":17.13,"t":"2026-09-21T19:15:00Z","v":29623,"vw":17.149479},{"c":17.295,"h":17.34,"l":17.11,"n":672,"o":17.13,"t":"2026-09-21T19:30:00Z","v":47609,"vw":17.247702},{"c":17.16,"h":17.3,"l":17.13,"n":1614,"o":17.29,"t":"2026-09-21T19:45:00Z","v":102045,"vw":17.19671},{"c":17.1,"h":17.2413,"l":17,"n":82,"o":17.17,"t":"2026-09-21T20:00:00Z","v":133348,"vw":17.164424},{"c":17.14,"h":17.2412,"l":17.09,"n":67,"o":17.1,"t":"2026-09-21T20:15:00Z","v":3272,"vw":17.105328},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-21T20:30:00Z","v":100,"vw":17.2},{"c":17.102,"h":17.102,"l":17.102,"n":1,"o":17.102,"t":"2026-09-21T20:45:00Z","v":100,"vw":17.102},{"c":17.1496,"h":17.2,"l":17.1018,"n":14,"o":17.1119,"t":"2026-09-21T21:00:00Z","v":2644,"vw":17.136171},{"c":17.1075,"h":17.1075,"l":17.1075,"n":2,"o":17.1075,"t":"2026-09-21T21:15:00Z","v":331,"vw":17.1075},{"c":17.16,"h":17.16,"l":17.1499,"n":6,"o":17.15,"t":"2026-09-21T21:30:00Z","v":1110,"vw":17.151402},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-09-21T21:45:00Z","v":130,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-09-21T22:00:00Z","v":800,"vw":17.17},{"c":17.15,"h":17.17,"l":17.15,"n":6,"o":17.17,"t":"2026-09-21T22:30:00Z","v":1179,"vw":17.155355},{"c":17.18,"h":17.18,"l":17.1,"n":10,"o":17.17,"t":"2026-09-21T22:45:00Z","v":2807,"vw":17.144227},{"c":17.28,"h":17.28,"l":17.2566,"n":3,"o":17.2566,"t":"2026-09-21T23:45:00Z","v":281,"vw":17.270048},{"c":16.8,"h":17.22,"l":16.6744,"n":127,"o":17.2,"t":"2026-09-22T08:00:00Z","v":7777,"vw":16.940754},{"c":16.6,"h":16.63,"l":16.6,"n":9,"o":16.63,"t":"2026-09-22T08:15:00Z","v":1800,"vw":16.61151},{"c":16.78,"h":16.78,"l":16.71,"n":10,"o":16.71,"t":"2026-09-22T08:30:00Z","v":1307,"vw":16.751733},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-22T09:30:00Z","v":160,"vw":16.92},{"c":17.07,"h":17.07,"l":16.99,"n":24,"o":16.99,"t":"2026-09-22T09:45:00Z","v":3337,"vw":17.012577},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-09-22T10:00:00Z","v":3000,"vw":17.16},{"c":17.24,"h":17.2971,"l":17.1977,"n":7,"o":17.2971,"t":"2026-09-22T10:30:00Z","v":1767,"vw":17.28771},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-09-22T11:00:00Z","v":1068,"vw":17.1},{"c":17.238,"h":17.3,"l":17.238,"n":6,"o":17.3,"t":"2026-09-22T11:30:00Z","v":2015,"vw":17.269},{"c":17,"h":17.07,"l":17,"n":18,"o":17.07,"t":"2026-09-22T11:45:00Z","v":2231,"vw":17.047479},{"c":16.8004,"h":16.8004,"l":16.8004,"n":2,"o":16.8004,"t":"2026-09-22T12:00:00Z","v":517,"vw":16.8004},{"c":16.9,"h":16.9,"l":16.8,"n":24,"o":16.81,"t":"2026-09-22T12:15:00Z","v":1715,"vw":16.856896},{"c":16.86,"h":16.9042,"l":16.86,"n":4,"o":16.9042,"t":"2026-09-22T12:30:00Z","v":1068,"vw":16.875232},{"c":16.86,"h":16.88,"l":16.86,"n":15,"o":16.88,"t":"2026-09-22T13:15:00Z","v":836,"vw":16.871561},{"c":16.92,"h":17.08,"l":16.7,"n":601,"o":16.78,"t":"2026-09-22T13:30:00Z","v":71882,"vw":16.871323},{"c":17.13,"h":17.2339,"l":16.8701,"n":475,"o":16.94,"t":"2026-09-22T13:45:00Z","v":53433,"vw":17.043208},{"c":17.05,"h":17.13,"l":16.94,"n":404,"o":17.09,"t":"2026-09-22T14:00:00Z","v":19752,"vw":17.037945},{"c":17.185,"h":17.2,"l":16.94,"n":541,"o":17.02,"t":"2026-09-22T14:15:00Z","v":38932,"vw":17.057469},{"c":17,"h":17.2311,"l":16.93,"n":481,"o":17.2,"t":"2026-09-22T14:30:00Z","v":31999,"vw":17.075067},{"c":17.1,"h":17.16,"l":16.93,"n":622,"o":16.995,"t":"2026-09-22T14:45:00Z","v":22738,"vw":17.035844},{"c":17.12,"h":17.16,"l":17.05,"n":448,"o":17.115,"t":"2026-09-22T15:00:00Z","v":32493,"vw":17.103265},{"c":17.175,"h":17.22,"l":17.12,"n":436,"o":17.13,"t":"2026-09-22T15:15:00Z","v":27990,"vw":17.166986},{"c":17.16,"h":17.165,"l":17.11,"n":334,"o":17.16,"t":"2026-09-22T15:30:00Z","v":26101,"vw":17.132206},{"c":17.2,"h":17.22,"l":17.13,"n":362,"o":17.1688,"t":"2026-09-22T15:45:00Z","v":28828,"vw":17.171329},{"c":17.4,"h":17.51,"l":17.2,"n":1366,"o":17.21,"t":"2026-09-22T16:00:00Z","v":119758,"vw":17.416947},{"c":17.3377,"h":17.4,"l":17.32,"n":506,"o":17.39,"t":"2026-09-22T16:15:00Z","v":25740,"vw":17.355284},{"c":17.37,"h":17.37,"l":17.21,"n":482,"o":17.2893,"t":"2026-09-22T16:30:00Z","v":49417,"vw":17.270991},{"c":17.41,"h":17.49,"l":17.35,"n":423,"o":17.35,"t":"2026-09-22T16:45:00Z","v":26903,"vw":17.409367},{"c":17.35,"h":17.43,"l":17.35,"n":204,"o":17.43,"t":"2026-09-22T17:00:00Z","v":7942,"vw":17.378984},{"c":17.28,"h":17.37,"l":17.27,"n":321,"o":17.35,"t":"2026-09-22T17:15:00Z","v":23217,"vw":17.302965},{"c":17.36,"h":17.36,"l":17.22,"n":647,"o":17.285,"t":"2026-09-22T17:30:00Z","v":44932,"vw":17.268611},{"c":17.535,"h":17.57,"l":17.35,"n":640,"o":17.36,"t":"2026-09-22T17:45:00Z","v":58414,"vw":17.492696},{"c":17.47,"h":17.54,"l":17.465,"n":412,"o":17.54,"t":"2026-09-22T18:00:00Z","v":30626,"vw":17.495618},{"c":17.5,"h":17.5057,"l":17.455,"n":306,"o":17.46,"t":"2026-09-22T18:15:00Z","v":14781,"vw":17.490768},{"c":17.51,"h":17.57,"l":17.4972,"n":479,"o":17.515,"t":"2026-09-22T18:30:00Z","v":37809,"vw":17.51942},{"c":17.56,"h":17.56,"l":17.48,"n":318,"o":17.5,"t":"2026-09-22T18:45:00Z","v":12299,"vw":17.518213},{"c":17.57,"h":17.62,"l":17.54,"n":489,"o":17.56,"t":"2026-09-22T19:00:00Z","v":36270,"vw":17.580656},{"c":17.53,"h":17.6,"l":17.53,"n":444,"o":17.58,"t":"2026-09-22T19:15:00Z","v":24130,"vw":17.572772},{"c":17.63,"h":17.67,"l":17.52,"n":688,"o":17.55,"t":"2026-09-22T19:30:00Z","v":38635,"vw":17.606797},{"c":17.662,"h":17.72,"l":17.59,"n":2160,"o":17.64,"t":"2026-09-22T19:45:00Z","v":191149,"vw":17.652096},{"c":17.8385,"h":17.95,"l":17.68,"n":59,"o":17.68,"t":"2026-09-22T20:00:00Z","v":122176,"vw":17.681262},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-22T20:15:00Z","v":247,"vw":17.15},{"c":17.3887,"h":17.3887,"l":17.3887,"n":1,"o":17.3887,"t":"2026-09-22T21:00:00Z","v":200,"vw":17.3887},{"c":17.7,"h":17.7,"l":17.55,"n":49,"o":17.55,"t":"2026-09-22T21:45:00Z","v":10153,"vw":17.551571},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-22T22:00:00Z","v":150,"vw":17.6},{"c":17.6017,"h":17.6155,"l":17.6017,"n":3,"o":17.6155,"t":"2026-09-22T22:15:00Z","v":1678,"vw":17.605926},{"c":17.7,"h":17.7,"l":17.69,"n":2,"o":17.69,"t":"2026-09-22T22:45:00Z","v":650,"vw":17.697692},{"c":17.73,"h":17.73,"l":17.69,"n":11,"o":17.69,"t":"2026-09-22T23:15:00Z","v":530,"vw":17.718268},{"c":17.69,"h":17.69,"l":17.69,"n":4,"o":17.69,"t":"2026-09-22T23:45:00Z","v":148,"vw":17.69},{"c":17.6,"h":17.63,"l":17.57,"n":73,"o":17.63,"t":"2026-09-23T08:00:00Z","v":2229,"vw":17.598182},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-09-23T08:15:00Z","v":278,"vw":17.6},{"c":17.62,"h":17.63,"l":17.62,"n":14,"o":17.63,"t":"2026-09-23T08:30:00Z","v":972,"vw":17.622463},{"c":17.51,"h":17.51,"l":17.51,"n":14,"o":17.51,"t":"2026-09-23T09:15:00Z","v":324,"vw":17.51},{"c":17.5,"h":17.54,"l":17.5,"n":30,"o":17.54,"t":"2026-09-23T11:00:00Z","v":1050,"vw":17.509811},{"c":17.32,"h":17.4132,"l":17.3,"n":22,"o":17.4132,"t":"2026-09-23T11:30:00Z","v":849,"vw":17.322204},{"c":17.31,"h":17.49,"l":17.31,"n":3,"o":17.49,"t":"2026-09-23T11:45:00Z","v":950,"vw":17.33},{"c":17.4,"h":17.4,"l":17.37,"n":28,"o":17.4,"t":"2026-09-23T12:00:00Z","v":1327,"vw":17.382178},{"c":17.36,"h":17.622,"l":17.36,"n":10,"o":17.622,"t":"2026-09-23T12:15:00Z","v":2432,"vw":17.37906},{"c":17.4,"h":17.4,"l":17.375,"n":11,"o":17.375,"t":"2026-09-23T12:30:00Z","v":912,"vw":17.39547},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-09-23T12:45:00Z","v":100,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":7,"o":17.45,"t":"2026-09-23T13:00:00Z","v":1027,"vw":17.45},{"c":17.35,"h":17.35,"l":17.35,"n":5,"o":17.35,"t":"2026-09-23T13:15:00Z","v":664,"vw":17.35},{"c":17,"h":17.469,"l":16.93,"n":619,"o":17.38,"t":"2026-09-23T13:30:00Z","v":69586,"vw":17.154266},{"c":17.06,"h":17.09,"l":16.82,"n":594,"o":17,"t":"2026-09-23T13:45:00Z","v":33018,"vw":16.948098},{"c":17.12,"h":17.15,"l":16.925,"n":579,"o":17.115,"t":"2026-09-23T14:00:00Z","v":44089,"vw":17.038745},{"c":17.13,"h":17.2,"l":16.955,"n":638,"o":17.12,"t":"2026-09-23T14:15:00Z","v":27559,"vw":17.078841},{"c":17.38,"h":17.38,"l":17.035,"n":643,"o":17.13,"t":"2026-09-23T14:30:00Z","v":41025,"vw":17.230248},{"c":17.55,"h":17.59,"l":17.31,"n":532,"o":17.37,"t":"2026-09-23T14:45:00Z","v":27629,"vw":17.443497},{"c":17.4,"h":17.57,"l":17.3401,"n":286,"o":17.53,"t":"2026-09-23T15:00:00Z","v":16990,"vw":17.431823},{"c":17.29,"h":17.42,"l":17.28,"n":255,"o":17.4199,"t":"2026-09-23T15:15:00Z","v":15601,"vw":17.362497},{"c":17.245,"h":17.27,"l":17.1501,"n":273,"o":17.27,"t":"2026-09-23T15:30:00Z","v":13659,"vw":17.181338},{"c":17.09,"h":17.255,"l":17.08,"n":350,"o":17.255,"t":"2026-09-23T15:45:00Z","v":18709,"vw":17.122605},{"c":17.04,"h":17.07,"l":17,"n":350,"o":17.07,"t":"2026-09-23T16:00:00Z","v":13152,"vw":17.036716},{"c":17.03,"h":17.04,"l":16.96,"n":423,"o":17.03,"t":"2026-09-23T16:15:00Z","v":22600,"vw":16.997639},{"c":17.045,"h":17.075,"l":17.01,"n":340,"o":17.05,"t":"2026-09-23T16:30:00Z","v":17283,"vw":17.045999},{"c":16.9772,"h":17.045,"l":16.96,"n":373,"o":17.045,"t":"2026-09-23T16:45:00Z","v":24034,"vw":16.991743},{"c":17.0299,"h":17.0299,"l":16.89,"n":403,"o":17,"t":"2026-09-23T17:00:00Z","v":23384,"vw":16.942452},{"c":17.08,"h":17.295,"l":17.028,"n":727,"o":17.0286,"t":"2026-09-23T17:15:00Z","v":44992,"vw":17.172082},{"c":17.18,"h":17.18,"l":17.03,"n":266,"o":17.07,"t":"2026-09-23T17:30:00Z","v":9536,"vw":17.068931},{"c":17.26,"h":17.26,"l":17.155,"n":251,"o":17.155,"t":"2026-09-23T17:45:00Z","v":9423,"vw":17.197605},{"c":17.235,"h":17.29,"l":17.2,"n":329,"o":17.245,"t":"2026-09-23T18:00:00Z","v":16936,"vw":17.261816},{"c":17.222,"h":17.3,"l":17.222,"n":129,"o":17.235,"t":"2026-09-23T18:15:00Z","v":4294,"vw":17.251698},{"c":17.19,"h":17.235,"l":17.15,"n":166,"o":17.235,"t":"2026-09-23T18:30:00Z","v":8283,"vw":17.182918},{"c":17.245,"h":17.25,"l":17.17,"n":199,"o":17.17,"t":"2026-09-23T18:45:00Z","v":6150,"vw":17.205364},{"c":17.17,"h":17.235,"l":17.16,"n":289,"o":17.23,"t":"2026-09-23T19:00:00Z","v":12075,"vw":17.186261},{"c":17.04,"h":17.16,"l":17.04,"n":352,"o":17.16,"t":"2026-09-23T19:15:00Z","v":22905,"vw":17.100679},{"c":17.09,"h":17.115,"l":17.03,"n":493,"o":17.06,"t":"2026-09-23T19:30:00Z","v":24821,"vw":17.076969},{"c":17.11,"h":17.15,"l":17.03,"n":1225,"o":17.085,"t":"2026-09-23T19:45:00Z","v":101761,"vw":17.098887},{"c":16.77,"h":17.26,"l":16.77,"n":40,"o":17.09,"t":"2026-09-23T20:00:00Z","v":76243,"vw":17.088383},{"c":16.7838,"h":16.7838,"l":16.7838,"n":1,"o":16.7838,"t":"2026-09-23T20:45:00Z","v":2139,"vw":16.7838},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-23T21:30:00Z","v":100,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-23T23:30:00Z","v":500,"vw":17.12},{"c":16.5,"h":16.96,"l":16.5,"n":17,"o":16.96,"t":"2026-09-24T08:00:00Z","v":1458,"vw":16.742118},{"c":16.76,"h":16.84,"l":16.76,"n":7,"o":16.84,"t":"2026-09-24T08:15:00Z","v":685,"vw":16.824348},{"c":16.63,"h":16.63,"l":16.62,"n":7,"o":16.62,"t":"2026-09-24T08:30:00Z","v":370,"vw":16.625},{"c":16.59,"h":16.6101,"l":16.59,"n":17,"o":16.6101,"t":"2026-09-24T08:45:00Z","v":727,"vw":16.603245},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-24T09:00:00Z","v":250,"vw":16.47},{"c":16.61,"h":16.61,"l":16.47,"n":6,"o":16.47,"t":"2026-09-24T09:15:00Z","v":681,"vw":16.5652},{"c":16.5,"h":16.61,"l":16.5,"n":9,"o":16.61,"t":"2026-09-24T09:30:00Z","v":1796,"vw":16.585392},{"c":16.532,"h":16.532,"l":16.51,"n":8,"o":16.52,"t":"2026-09-24T09:45:00Z","v":955,"vw":16.523827},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-24T10:15:00Z","v":118,"vw":16.6},{"c":16.51,"h":16.62,"l":16.51,"n":33,"o":16.6,"t":"2026-09-24T10:30:00Z","v":1791,"vw":16.586535},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-24T11:15:00Z","v":150,"vw":16.75},{"c":16.78,"h":16.78,"l":16.73,"n":5,"o":16.73,"t":"2026-09-24T11:45:00Z","v":400,"vw":16.750588},{"c":16.5504,"h":16.5717,"l":16.5504,"n":4,"o":16.5717,"t":"2026-09-24T12:00:00Z","v":863,"vw":16.558535},{"c":16.509,"h":16.61,"l":16.509,"n":36,"o":16.61,"t":"2026-09-24T12:15:00Z","v":10054,"vw":16.554529},{"c":16.59,"h":16.68,"l":16.52,"n":7,"o":16.68,"t":"2026-09-24T12:30:00Z","v":800,"vw":16.595714},{"c":16.7092,"h":16.73,"l":16.7092,"n":2,"o":16.73,"t":"2026-09-24T13:15:00Z","v":300,"vw":16.7196},{"c":17.085,"h":17.13,"l":16.37,"n":676,"o":16.5,"t":"2026-09-24T13:30:00Z","v":57804,"vw":16.736432},{"c":16.87,"h":17.24,"l":16.6,"n":880,"o":17.09,"t":"2026-09-24T13:45:00Z","v":75775,"vw":16.79256},{"c":16.9,"h":17.1,"l":16.8,"n":326,"o":16.9,"t":"2026-09-24T14:00:00Z","v":36544,"vw":17.000193},{"c":16.8155,"h":16.91,"l":16.75,"n":241,"o":16.91,"t":"2026-09-24T14:15:00Z","v":15902,"vw":16.803422},{"c":16.75,"h":16.86,"l":16.74,"n":321,"o":16.82,"t":"2026-09-24T14:30:00Z","v":14477,"vw":16.784137},{"c":16.7,"h":16.77,"l":16.64,"n":295,"o":16.7585,"t":"2026-09-24T14:45:00Z","v":10621,"vw":16.720355},{"c":16.645,"h":16.74,"l":16.645,"n":227,"o":16.7,"t":"2026-09-24T15:00:00Z","v":12372,"vw":16.671411},{"c":16.67,"h":16.77,"l":16.6001,"n":251,"o":16.6599,"t":"2026-09-24T15:15:00Z","v":11455,"vw":16.692648},{"c":16.71,"h":16.71,"l":16.6206,"n":279,"o":16.68,"t":"2026-09-24T15:30:00Z","v":12873,"vw":16.65945},{"c":16.805,"h":16.8231,"l":16.7,"n":183,"o":16.735,"t":"2026-09-24T15:45:00Z","v":8232,"vw":16.769819},{"c":16.78,"h":16.79,"l":16.69,"n":270,"o":16.79,"t":"2026-09-24T16:00:00Z","v":9653,"vw":16.747939},{"c":17.045,"h":17.175,"l":16.78,"n":692,"o":16.805,"t":"2026-09-24T16:15:00Z","v":39723,"vw":16.98754},{"c":17.3,"h":17.35,"l":17.0273,"n":323,"o":17.05,"t":"2026-09-24T16:30:00Z","v":21415,"vw":17.146396},{"c":17.41,"h":17.46,"l":17.1501,"n":541,"o":17.225,"t":"2026-09-24T16:45:00Z","v":35716,"vw":17.374932},{"c":17.47,"h":17.49,"l":17.3001,"n":338,"o":17.395,"t":"2026-09-24T17:00:00Z","v":26136,"vw":17.417344},{"c":17.4001,"h":17.5,"l":17.39,"n":394,"o":17.47,"t":"2026-09-24T17:15:00Z","v":16369,"vw":17.430268},{"c":17.21,"h":17.42,"l":17.19,"n":263,"o":17.42,"t":"2026-09-24T17:30:00Z","v":15596,"vw":17.30306},{"c":17.255,"h":17.2896,"l":17.21,"n":265,"o":17.21,"t":"2026-09-24T17:45:00Z","v":10486,"vw":17.248007},{"c":17.275,"h":17.2939,"l":17.15,"n":202,"o":17.25,"t":"2026-09-24T18:00:00Z","v":9925,"vw":17.244186},{"c":17.3966,"h":17.44,"l":17.2763,"n":318,"o":17.2763,"t":"2026-09-24T18:15:00Z","v":18448,"vw":17.347402},{"c":17.36,"h":17.41,"l":17.3125,"n":298,"o":17.41,"t":"2026-09-24T18:30:00Z","v":10053,"vw":17.37064},{"c":17.695,"h":17.7403,"l":17.35,"n":523,"o":17.35,"t":"2026-09-24T18:45:00Z","v":34238,"vw":17.569838},{"c":17.515,"h":17.65,"l":17.5,"n":434,"o":17.65,"t":"2026-09-24T19:00:00Z","v":28519,"vw":17.547788},{"c":17.505,"h":17.62,"l":17.48,"n":377,"o":17.49,"t":"2026-09-24T19:15:00Z","v":15078,"vw":17.573509},{"c":17.665,"h":17.67,"l":17.495,"n":478,"o":17.495,"t":"2026-09-24T19:30:00Z","v":24279,"vw":17.587004},{"c":17.88,"h":17.97,"l":17.66,"n":2420,"o":17.66,"t":"2026-09-24T19:45:00Z","v":211253,"vw":17.828097},{"c":17.8205,"h":17.99,"l":17.7,"n":31,"o":17.88,"t":"2026-09-24T20:00:00Z","v":61773,"vw":17.877416},{"c":17.76,"h":17.88,"l":17.76,"n":18,"o":17.85,"t":"2026-09-24T20:15:00Z","v":1712,"vw":17.81916},{"c":17.94,"h":17.94,"l":17.7417,"n":15,"o":17.7417,"t":"2026-09-24T21:00:00Z","v":2056,"vw":17.853416},{"c":17.9,"h":17.9,"l":17.85,"n":12,"o":17.9,"t":"2026-09-24T22:00:00Z","v":7682,"vw":17.894116},{"c":17.7511,"h":17.7511,"l":17.7511,"n":1,"o":17.7511,"t":"2026-09-24T22:15:00Z","v":125,"vw":17.7511},{"c":17.7488,"h":17.7488,"l":17.7488,"n":1,"o":17.7488,"t":"2026-09-24T23:00:00Z","v":300,"vw":17.7488},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-09-24T23:15:00Z","v":100,"vw":17.94},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-09-24T23:45:00Z","v":401,"vw":17.84},{"c":18.16,"h":18.16,"l":18,"n":95,"o":18.03,"t":"2026-09-25T08:00:00Z","v":3132,"vw":18.079232},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-25T08:15:00Z","v":223,"vw":18.15},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-25T08:30:00Z","v":200,"vw":18},{"c":18.3154,"h":18.3154,"l":18.3154,"n":1,"o":18.3154,"t":"2026-09-25T08:45:00Z","v":114,"vw":18.3154},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-09-25T09:45:00Z","v":200,"vw":18.29},{"c":18.19,"h":18.19,"l":18.19,"n":11,"o":18.19,"t":"2026-09-25T11:00:00Z","v":556,"vw":18.19},{"c":18.3999,"h":18.3999,"l":18.19,"n":32,"o":18.19,"t":"2026-09-25T11:15:00Z","v":5483,"vw":18.31055},{"c":18.4,"h":18.4,"l":18.35,"n":12,"o":18.37,"t":"2026-09-25T11:30:00Z","v":775,"vw":18.374249},{"c":18.23,"h":18.37,"l":18.23,"n":18,"o":18.37,"t":"2026-09-25T12:00:00Z","v":2313,"vw":18.276933},{"c":18.1,"h":18.3406,"l":18.1,"n":13,"o":18.3406,"t":"2026-09-25T12:15:00Z","v":1957,"vw":18.13054},{"c":18.25,"h":18.2739,"l":18.25,"n":3,"o":18.2739,"t":"2026-09-25T12:30:00Z","v":517,"vw":18.25478},{"c":18.3,"h":18.3,"l":18.27,"n":11,"o":18.3,"t":"2026-09-25T13:00:00Z","v":898,"vw":18.29278},{"c":18.16,"h":18.16,"l":18.16,"n":9,"o":18.16,"t":"2026-09-25T13:15:00Z","v":344,"vw":18.16},{"c":17.98,"h":18.198,"l":17.8208,"n":459,"o":18.12,"t":"2026-09-25T13:30:00Z","v":56201,"vw":17.97452},{"c":17.91,"h":17.98,"l":17.86,"n":319,"o":17.98,"t":"2026-09-25T13:45:00Z","v":17222,"vw":17.911409},{"c":17.705,"h":17.895,"l":17.6701,"n":410,"o":17.895,"t":"2026-09-25T14:00:00Z","v":30398,"vw":17.75943},{"c":17.71,"h":17.8,"l":17.5601,"n":264,"o":17.61,"t":"2026-09-25T14:15:00Z","v":14110,"vw":17.692449},{"c":17.81,"h":17.84,"l":17.66,"n":219,"o":17.71,"t":"2026-09-25T14:30:00Z","v":16179,"vw":17.726583},{"c":17.895,"h":17.94,"l":17.78,"n":222,"o":17.795,"t":"2026-09-25T14:45:00Z","v":17465,"vw":17.864396},{"c":17.915,"h":18,"l":17.88,"n":254,"o":17.88,"t":"2026-09-25T15:00:00Z","v":31692,"vw":17.953649},{"c":18.06,"h":18.0899,"l":17.9,"n":316,"o":17.915,"t":"2026-09-25T15:15:00Z","v":23283,"vw":18.018656},{"c":18.15,"h":18.21,"l":18,"n":646,"o":18.09,"t":"2026-09-25T15:30:00Z","v":51815,"vw":18.110802},{"c":18.23,"h":18.24,"l":18.03,"n":264,"o":18.13,"t":"2026-09-25T15:45:00Z","v":16996,"vw":18.176809},{"c":18.77,"h":18.8,"l":18.23,"n":1510,"o":18.235,"t":"2026-09-25T16:00:00Z","v":147913,"vw":18.595607},{"c":18.755,"h":18.93,"l":18.67,"n":650,"o":18.765,"t":"2026-09-25T16:15:00Z","v":43904,"vw":18.802748},{"c":18.73,"h":18.8,"l":18.6025,"n":346,"o":18.7479,"t":"2026-09-25T16:30:00Z","v":15896,"vw":18.724067},{"c":18.65,"h":18.77,"l":18.62,"n":319,"o":18.75,"t":"2026-09-25T16:45:00Z","v":15593,"vw":18.711127},{"c":18.77,"h":18.855,"l":18.601,"n":428,"o":18.63,"t":"2026-09-25T17:00:00Z","v":30122,"vw":18.707241},{"c":18.7521,"h":18.84,"l":18.75,"n":296,"o":18.78,"t":"2026-09-25T17:15:00Z","v":14607,"vw":18.798511},{"c":18.66,"h":18.73,"l":18.597,"n":267,"o":18.725,"t":"2026-09-25T17:30:00Z","v":20498,"vw":18.644264},{"c":18.65,"h":18.695,"l":18.65,"n":263,"o":18.67,"t":"2026-09-25T17:45:00Z","v":10708,"vw":18.666754},{"c":18.465,"h":18.65,"l":18.42,"n":445,"o":18.64,"t":"2026-09-25T18:00:00Z","v":34744,"vw":18.471702},{"c":18.46,"h":18.52,"l":18.42,"n":284,"o":18.46,"t":"2026-09-25T18:15:00Z","v":14558,"vw":18.461167},{"c":18.46,"h":18.47,"l":18.42,"n":198,"o":18.445,"t":"2026-09-25T18:30:00Z","v":14244,"vw":18.433704},{"c":18.545,"h":18.55,"l":18.43,"n":316,"o":18.47,"t":"2026-09-25T18:45:00Z","v":19250,"vw":18.499},{"c":18.56,"h":18.63,"l":18.51,"n":451,"o":18.5486,"t":"2026-09-25T19:00:00Z","v":19427,"vw":18.56052},{"c":18.465,"h":18.57,"l":18.465,"n":370,"o":18.57,"t":"2026-09-25T19:15:00Z","v":16457,"vw":18.511041},{"c":18.515,"h":18.515,"l":18.42,"n":767,"o":18.44,"t":"2026-09-25T19:30:00Z","v":37850,"vw":18.454911},{"c":18.46,"h":18.58,"l":18.42,"n":1630,"o":18.52,"t":"2026-09-25T19:45:00Z","v":130643,"vw":18.499943},{"c":18.38,"h":18.47,"l":18.29,"n":26,"o":18.47,"t":"2026-09-25T20:00:00Z","v":93725,"vw":18.469264},{"c":18.49,"h":18.49,"l":18.3251,"n":3,"o":18.3251,"t":"2026-09-25T20:30:00Z","v":302,"vw":18.435033},{"c":18.6,"h":18.6,"l":18.53,"n":4,"o":18.53,"t":"2026-09-25T20:45:00Z","v":301,"vw":18.576667},{"c":18.488,"h":18.488,"l":18.488,"n":2,"o":18.488,"t":"2026-09-25T21:45:00Z","v":350,"vw":18.488},{"c":18.55,"h":18.55,"l":18.5469,"n":2,"o":18.5469,"t":"2026-09-25T22:45:00Z","v":470,"vw":18.548021},{"c":18,"h":18.38,"l":17.95,"n":35,"o":17.96,"t":"2026-09-28T08:00:00Z","v":2442,"vw":18.013912},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-09-28T09:45:00Z","v":1100,"vw":17.83},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-09-28T10:30:00Z","v":168,"vw":17.89},{"c":17.915,"h":17.95,"l":17.87,"n":19,"o":17.88,"t":"2026-09-28T11:15:00Z","v":1030,"vw":17.912474},{"c":17.97,"h":17.97,"l":17.94,"n":6,"o":17.94,"t":"2026-09-28T11:45:00Z","v":1200,"vw":17.962583},{"c":17.9254,"h":17.94,"l":17.885,"n":7,"o":17.885,"t":"2026-09-28T12:00:00Z","v":2998,"vw":17.937044},{"c":17.98,"h":18,"l":17.98,"n":20,"o":18,"t":"2026-09-28T12:15:00Z","v":396,"vw":17.99},{"c":17.9323,"h":17.9323,"l":17.9323,"n":1,"o":17.9323,"t":"2026-09-28T12:45:00Z","v":122,"vw":17.9323},{"c":17.9574,"h":18.4343,"l":17.92,"n":619,"o":18.15,"t":"2026-09-28T13:30:00Z","v":55734,"vw":18.151328},{"c":18.05,"h":18.15,"l":17.83,"n":450,"o":17.95,"t":"2026-09-28T13:45:00Z","v":38256,"vw":17.995945},{"c":18.0347,"h":18.1899,"l":17.94,"n":413,"o":18.065,"t":"2026-09-28T14:00:00Z","v":17945,"vw":18.05399},{"c":18.18,"h":18.26,"l":18.0601,"n":357,"o":18.08,"t":"2026-09-28T14:15:00Z","v":20808,"vw":18.160961},{"c":18.12,"h":18.19,"l":17.98,"n":787,"o":18.165,"t":"2026-09-28T14:30:00Z","v":85877,"vw":18.025813},{"c":18.14,"h":18.165,"l":17.955,"n":508,"o":18.08,"t":"2026-09-28T14:45:00Z","v":32856,"vw":18.047023},{"c":18.1,"h":18.19,"l":18.095,"n":410,"o":18.17,"t":"2026-09-28T15:00:00Z","v":26335,"vw":18.152724},{"c":18.18,"h":18.24,"l":17.98,"n":391,"o":18.08,"t":"2026-09-28T15:15:00Z","v":25299,"vw":18.086246},{"c":18.1852,"h":18.215,"l":18.1471,"n":160,"o":18.17,"t":"2026-09-28T15:30:00Z","v":7473,"vw":18.181912},{"c":18.2899,"h":18.2899,"l":18.16,"n":259,"o":18.2,"t":"2026-09-28T15:45:00Z","v":14556,"vw":18.225728},{"c":18.2101,"h":18.3367,"l":18.21,"n":239,"o":18.28,"t":"2026-09-28T16:00:00Z","v":17752,"vw":18.273354},{"c":18.495,"h":18.53,"l":18.21,"n":271,"o":18.24,"t":"2026-09-28T16:15:00Z","v":22999,"vw":18.445915},{"c":18.36,"h":18.5,"l":18.3201,"n":252,"o":18.495,"t":"2026-09-28T16:30:00Z","v":21004,"vw":18.448186},{"c":18.22,"h":18.385,"l":18.045,"n":467,"o":18.365,"t":"2026-09-28T16:45:00Z","v":34364,"vw":18.180853},{"c":18.42,"h":18.47,"l":18.17,"n":243,"o":18.19,"t":"2026-09-28T17:00:00Z","v":14221,"vw":18.296803},{"c":18.31,"h":18.45,"l":18.29,"n":197,"o":18.42,"t":"2026-09-28T17:15:00Z","v":12984,"vw":18.371698},{"c":18.38,"h":18.38,"l":18.29,"n":204,"o":18.31,"t":"2026-09-28T17:30:00Z","v":13892,"vw":18.329007},{"c":18.47,"h":18.48,"l":18.3457,"n":187,"o":18.365,"t":"2026-09-28T17:45:00Z","v":10928,"vw":18.429153},{"c":18.44,"h":18.48,"l":18.42,"n":157,"o":18.45,"t":"2026-09-28T18:00:00Z","v":6996,"vw":18.446791},{"c":18.32,"h":18.41,"l":18.3001,"n":95,"o":18.41,"t":"2026-09-28T18:15:00Z","v":5187,"vw":18.328819},{"c":18.34,"h":18.35,"l":18.28,"n":184,"o":18.33,"t":"2026-09-28T18:30:00Z","v":8526,"vw":18.317457},{"c":18.48,"h":18.48,"l":18.34,"n":232,"o":18.35,"t":"2026-09-28T18:45:00Z","v":9934,"vw":18.414053},{"c":18.34,"h":18.465,"l":18.34,"n":159,"o":18.465,"t":"2026-09-28T19:00:00Z","v":7210,"vw":18.382486},{"c":18.41,"h":18.47,"l":18.325,"n":473,"o":18.34,"t":"2026-09-28T19:15:00Z","v":45255,"vw":18.369888},{"c":18.39,"h":18.4199,"l":18.36,"n":389,"o":18.41,"t":"2026-09-28T19:30:00Z","v":27718,"vw":18.391925},{"c":18.13,"h":18.43,"l":18.13,"n":1573,"o":18.38,"t":"2026-09-28T19:45:00Z","v":104367,"vw":18.207561},{"c":18.0715,"h":18.13,"l":17.95,"n":50,"o":18.13,"t":"2026-09-28T20:00:00Z","v":97190,"vw":18.126751},{"c":18.0264,"h":18.25,"l":18.0264,"n":7,"o":18.2,"t":"2026-09-28T20:30:00Z","v":691,"vw":18.181183},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-28T21:00:00Z","v":100,"vw":18.19},{"c":18.01,"h":18.17,"l":18.01,"n":2,"o":18.17,"t":"2026-09-28T21:30:00Z","v":621,"vw":18.041176},{"c":18.0203,"h":18.0203,"l":18.0203,"n":2,"o":18.0203,"t":"2026-09-28T22:00:00Z","v":1000,"vw":18.0203},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-28T22:15:00Z","v":418,"vw":18.15},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-28T22:30:00Z","v":200,"vw":18.01},{"c":18.06,"h":18.15,"l":18,"n":7,"o":18,"t":"2026-09-28T22:45:00Z","v":831,"vw":18.09635},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-28T23:00:00Z","v":250,"vw":18.05},{"c":18.09,"h":18.11,"l":18.09,"n":10,"o":18.11,"t":"2026-09-29T08:00:00Z","v":693,"vw":18.098025},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-29T08:15:00Z","v":247,"vw":18.16},{"c":17.745,"h":17.745,"l":17.745,"n":6,"o":17.745,"t":"2026-09-29T08:30:00Z","v":191,"vw":17.745},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-09-29T09:30:00Z","v":380,"vw":18.3},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-09-29T11:30:00Z","v":426,"vw":18.3},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-09-29T11:45:00Z","v":100,"vw":18.21},{"c":18.1259,"h":18.31,"l":18.1259,"n":15,"o":18.29,"t":"2026-09-29T12:00:00Z","v":1630,"vw":18.286058},{"c":18.44,"h":18.44,"l":18.35,"n":27,"o":18.37,"t":"2026-09-29T12:15:00Z","v":1367,"vw":18.394805},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-09-29T12:30:00Z","v":1300,"vw":18.45},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-09-29T13:00:00Z","v":101,"vw":18.09},{"c":18.86,"h":18.96,"l":18.3476,"n":523,"o":18.5,"t":"2026-09-29T13:30:00Z","v":48556,"vw":18.655068},{"c":19.06,"h":19.3,"l":18.7624,"n":902,"o":18.875,"t":"2026-09-29T13:45:00Z","v":95845,"vw":19.091188},{"c":18.8801,"h":19.07,"l":18.7543,"n":440,"o":19.01,"t":"2026-09-29T14:00:00Z","v":33152,"vw":18.866781},{"c":19.0199,"h":19.08,"l":18.87,"n":378,"o":18.875,"t":"2026-09-29T14:15:00Z","v":17493,"vw":18.955093},{"c":18.74,"h":18.965,"l":18.7,"n":352,"o":18.96,"t":"2026-09-29T14:30:00Z","v":16446,"vw":18.808302},{"c":18.6599,"h":18.8,"l":18.58,"n":330,"o":18.74,"t":"2026-09-29T14:45:00Z","v":15764,"vw":18.698781},{"c":18.47,"h":18.5801,"l":18.35,"n":412,"o":18.5801,"t":"2026-09-29T15:00:00Z","v":23481,"vw":18.465675},{"c":18.3,"h":18.475,"l":18.28,"n":366,"o":18.4701,"t":"2026-09-29T15:15:00Z","v":15662,"vw":18.362193},{"c":18.58,"h":18.58,"l":18.28,"n":322,"o":18.32,"t":"2026-09-29T15:30:00Z","v":17695,"vw":18.429358},{"c":18.65,"h":18.6899,"l":18.44,"n":484,"o":18.59,"t":"2026-09-29T15:45:00Z","v":34407,"vw":18.534251},{"c":18.845,"h":18.91,"l":18.63,"n":468,"o":18.64,"t":"2026-09-29T16:00:00Z","v":32895,"vw":18.763058},{"c":19.13,"h":19.2,"l":18.815,"n":645,"o":18.825,"t":"2026-09-29T16:15:00Z","v":41890,"vw":19.025522},{"c":19.035,"h":19.17,"l":19,"n":585,"o":19.14,"t":"2026-09-29T16:30:00Z","v":47037,"vw":19.104631},{"c":18.755,"h":19,"l":18.73,"n":287,"o":19,"t":"2026-09-29T16:45:00Z","v":27355,"vw":18.852053},{"c":18.6,"h":18.77,"l":18.54,"n":674,"o":18.75,"t":"2026-09-29T17:00:00Z","v":42196,"vw":18.608091},{"c":18.7,"h":18.74,"l":18.545,"n":267,"o":18.62,"t":"2026-09-29T17:15:00Z","v":11779,"vw":18.669605},{"c":18.6837,"h":18.69,"l":18.6,"n":345,"o":18.67,"t":"2026-09-29T17:30:00Z","v":15316,"vw":18.654586},{"c":18.61,"h":18.7,"l":18.58,"n":244,"o":18.685,"t":"2026-09-29T17:45:00Z","v":11985,"vw":18.643041},{"c":18.725,"h":18.8,"l":18.64,"n":519,"o":18.64,"t":"2026-09-29T18:00:00Z","v":22634,"vw":18.733841},{"c":18.65,"h":18.725,"l":18.6,"n":437,"o":18.725,"t":"2026-09-29T18:15:00Z","v":38775,"vw":18.669493},{"c":18.75,"h":18.8099,"l":18.59,"n":386,"o":18.65,"t":"2026-09-29T18:30:00Z","v":25446,"vw":18.724218},{"c":18.7199,"h":18.76,"l":18.69,"n":294,"o":18.74,"t":"2026-09-29T18:45:00Z","v":12574,"vw":18.725332},{"c":18.62,"h":18.78,"l":18.605,"n":418,"o":18.705,"t":"2026-09-29T19:00:00Z","v":18638,"vw":18.715561},{"c":18.635,"h":18.73,"l":18.5949,"n":366,"o":18.595,"t":"2026-09-29T19:15:00Z","v":18169,"vw":18.686111},{"c":18.63,"h":18.66,"l":18.5706,"n":482,"o":18.62,"t":"2026-09-29T19:30:00Z","v":19855,"vw":18.627474},{"c":18.64,"h":18.69,"l":18.545,"n":1666,"o":18.605,"t":"2026-09-29T19:45:00Z","v":99281,"vw":18.638595},{"c":18.75,"h":18.75,"l":18.63,"n":39,"o":18.63,"t":"2026-09-29T20:00:00Z","v":58446,"vw":18.631202},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-09-29T20:45:00Z","v":100,"vw":18.68},{"c":19,"h":19.019,"l":19,"n":3,"o":19.019,"t":"2026-09-29T21:15:00Z","v":300,"vw":19.006333},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-09-29T21:30:00Z","v":624,"vw":18.67},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-09-29T22:30:00Z","v":200,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-09-29T23:30:00Z","v":301,"vw":18.8},{"c":18.48,"h":18.48,"l":18.48,"n":12,"o":18.48,"t":"2026-09-30T08:00:00Z","v":340,"vw":18.48},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-09-30T09:00:00Z","v":100,"vw":18.63},{"c":18.0398,"h":18.5,"l":18.0398,"n":4,"o":18.5,"t":"2026-09-30T09:45:00Z","v":1448,"vw":18.081764},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-30T10:15:00Z","v":100,"vw":18.5},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-09-30T10:45:00Z","v":131,"vw":18.49},{"c":18.4607,"h":18.4607,"l":18.4607,"n":1,"o":18.4607,"t":"2026-09-30T11:15:00Z","v":133,"vw":18.4607},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-09-30T11:30:00Z","v":500,"vw":18.65},{"c":18.65,"h":18.65,"l":18.64,"n":5,"o":18.64,"t":"2026-09-30T11:45:00Z","v":622,"vw":18.646183},{"c":18.57,"h":18.57,"l":18.57,"n":3,"o":18.57,"t":"2026-09-30T12:00:00Z","v":986,"vw":18.57},{"c":18.77,"h":18.77,"l":18.57,"n":5,"o":18.57,"t":"2026-09-30T12:15:00Z","v":456,"vw":18.67},{"c":18.6,"h":18.75,"l":18.5703,"n":17,"o":18.75,"t":"2026-09-30T12:30:00Z","v":617,"vw":18.631383},{"c":18.73,"h":18.94,"l":18.73,"n":16,"o":18.94,"t":"2026-09-30T13:15:00Z","v":948,"vw":18.789812},{"c":18.487,"h":18.795,"l":18.31,"n":669,"o":18.73,"t":"2026-09-30T13:30:00Z","v":50952,"vw":18.612498},{"c":18.505,"h":18.51,"l":18.38,"n":415,"o":18.47,"t":"2026-09-30T13:45:00Z","v":12949,"vw":18.459446},{"c":18.435,"h":18.65,"l":18.3001,"n":573,"o":18.58,"t":"2026-09-30T14:00:00Z","v":24788,"vw":18.518657},{"c":18.36,"h":18.53,"l":18.36,"n":280,"o":18.48,"t":"2026-09-30T14:15:00Z","v":7779,"vw":18.467151},{"c":18.335,"h":18.39,"l":18.2,"n":427,"o":18.39,"t":"2026-09-30T14:30:00Z","v":24641,"vw":18.245498},{"c":18.45,"h":18.45,"l":18.31,"n":408,"o":18.335,"t":"2026-09-30T14:45:00Z","v":19161,"vw":18.355243},{"c":18.4,"h":18.47,"l":18.32,"n":276,"o":18.47,"t":"2026-09-30T15:00:00Z","v":9229,"vw":18.383456},{"c":18.35,"h":18.4,"l":18.28,"n":522,"o":18.38,"t":"2026-09-30T15:15:00Z","v":19835,"vw":18.315358},{"c":18.32,"h":18.385,"l":18.32,"n":305,"o":18.35,"t":"2026-09-30T15:30:00Z","v":11007,"vw":18.350019},{"c":18.28,"h":18.31,"l":18.24,"n":246,"o":18.305,"t":"2026-09-30T15:45:00Z","v":7987,"vw":18.274814},{"c":18.25,"h":18.3,"l":18.22,"n":186,"o":18.28,"t":"2026-09-30T16:00:00Z","v":7356,"vw":18.260975},{"c":18.355,"h":18.355,"l":18.24,"n":255,"o":18.26,"t":"2026-09-30T16:15:00Z","v":7598,"vw":18.288417},{"c":18.3,"h":18.345,"l":18.255,"n":396,"o":18.34,"t":"2026-09-30T16:30:00Z","v":11372,"vw":18.291621},{"c":18.375,"h":18.4212,"l":18.28,"n":467,"o":18.295,"t":"2026-09-30T16:45:00Z","v":16379,"vw":18.359376},{"c":18.285,"h":18.3796,"l":18.28,"n":295,"o":18.37,"t":"2026-09-30T17:00:00Z","v":11179,"vw":18.333928},{"c":18.2418,"h":18.325,"l":18.22,"n":244,"o":18.25,"t":"2026-09-30T17:15:00Z","v":12415,"vw":18.271459},{"c":18.345,"h":18.365,"l":18.245,"n":289,"o":18.245,"t":"2026-09-30T17:30:00Z","v":13923,"vw":18.303922},{"c":18.34,"h":18.41,"l":18.34,"n":283,"o":18.35,"t":"2026-09-30T17:45:00Z","v":8382,"vw":18.373809},{"c":18.295,"h":18.375,"l":18.275,"n":402,"o":18.3256,"t":"2026-09-30T18:00:00Z","v":15409,"vw":18.318574},{"c":18.315,"h":18.33,"l":18.28,"n":387,"o":18.28,"t":"2026-09-30T18:15:00Z","v":11441,"vw":18.312734},{"c":18.375,"h":18.42,"l":18.31,"n":314,"o":18.31,"t":"2026-09-30T18:30:00Z","v":9601,"vw":18.356709},{"c":18.355,"h":18.385,"l":18.31,"n":506,"o":18.36,"t":"2026-09-30T18:45:00Z","v":18853,"vw":18.34359},{"c":18.32,"h":18.38,"l":18.29,"n":551,"o":18.34,"t":"2026-09-30T19:00:00Z","v":26193,"vw":18.329486},{"c":18.285,"h":18.33,"l":18.27,"n":435,"o":18.31,"t":"2026-09-30T19:15:00Z","v":11281,"vw":18.289777},{"c":18.39,"h":18.44,"l":18.28,"n":989,"o":18.28,"t":"2026-09-30T19:30:00Z","v":59350,"vw":18.399419},{"c":18.44,"h":18.445,"l":18.315,"n":1948,"o":18.39,"t":"2026-09-30T19:45:00Z","v":137512,"vw":18.402662},{"c":18.1942,"h":18.62,"l":18.1942,"n":58,"o":18.44,"t":"2026-09-30T20:00:00Z","v":115284,"vw":18.439998},{"c":18.1709,"h":18.45,"l":18.1709,"n":3,"o":18.45,"t":"2026-09-30T20:30:00Z","v":1044,"vw":18.305541},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-30T21:30:00Z","v":100,"vw":18.3},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-30T21:45:00Z","v":122,"vw":18.35},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-30T22:15:00Z","v":100,"vw":18.2},{"c":18.44,"h":18.44,"l":18.44,"n":3,"o":18.44,"t":"2026-09-30T22:45:00Z","v":350,"vw":18.44},{"c":18.4,"h":18.4401,"l":18.4,"n":10,"o":18.44,"t":"2026-09-30T23:30:00Z","v":2378,"vw":18.436938},{"c":18.71,"h":18.98,"l":18.61,"n":92,"o":18.7,"t":"2026-10-01T08:00:00Z","v":3825,"vw":18.703882},{"c":19.05,"h":19.05,"l":18.75,"n":83,"o":18.75,"t":"2026-10-01T08:15:00Z","v":7975,"vw":18.996314},{"c":18.93,"h":18.9359,"l":18.93,"n":2,"o":18.9359,"t":"2026-10-01T08:30:00Z","v":1526,"vw":18.935494},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-01T09:30:00Z","v":500,"vw":18.99},{"c":18.66,"h":18.66,"l":18.66,"n":11,"o":18.66,"t":"2026-10-01T10:00:00Z","v":546,"vw":18.66},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-01T10:30:00Z","v":610,"vw":18.7},{"c":18.62,"h":18.62,"l":18.62,"n":5,"o":18.62,"t":"2026-10-01T11:15:00Z","v":275,"vw":18.62},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-01T12:00:00Z","v":510,"vw":18.6},{"c":18.54,"h":18.6,"l":18.54,"n":19,"o":18.6,"t":"2026-10-01T12:45:00Z","v":641,"vw":18.57},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-01T13:00:00Z","v":100,"vw":18.44},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-01T13:15:00Z","v":200,"vw":18.6},{"c":18.43,"h":18.71,"l":18.33,"n":500,"o":18.58,"t":"2026-10-01T13:30:00Z","v":45032,"vw":18.517459},{"c":18.39,"h":18.46,"l":18.15,"n":342,"o":18.46,"t":"2026-10-01T13:45:00Z","v":20019,"vw":18.303828},{"c":18.15,"h":18.36,"l":17.97,"n":579,"o":18.36,"t":"2026-10-01T14:00:00Z","v":34547,"vw":18.085052},{"c":18.3,"h":18.3,"l":18.13,"n":218,"o":18.19,"t":"2026-10-01T14:15:00Z","v":9640,"vw":18.216359},{"c":18.38,"h":18.4743,"l":18.25,"n":273,"o":18.26,"t":"2026-10-01T14:30:00Z","v":14049,"vw":18.406595},{"c":18.43,"h":18.51,"l":18.3383,"n":277,"o":18.4,"t":"2026-10-01T14:45:00Z","v":12054,"vw":18.434392},{"c":18.26,"h":18.37,"l":18.18,"n":151,"o":18.37,"t":"2026-10-01T15:00:00Z","v":9684,"vw":18.244779},{"c":18.445,"h":18.445,"l":18.31,"n":121,"o":18.33,"t":"2026-10-01T15:15:00Z","v":4822,"vw":18.356265},{"c":18.225,"h":18.37,"l":18.2231,"n":196,"o":18.37,"t":"2026-10-01T15:30:00Z","v":10478,"vw":18.251479},{"c":18.365,"h":18.37,"l":18.21,"n":148,"o":18.225,"t":"2026-10-01T15:45:00Z","v":6284,"vw":18.267901},{"c":18.325,"h":18.42,"l":18.3,"n":190,"o":18.35,"t":"2026-10-01T16:00:00Z","v":8831,"vw":18.364566},{"c":18.335,"h":18.3818,"l":18.31,"n":213,"o":18.325,"t":"2026-10-01T16:15:00Z","v":11741,"vw":18.367237},{"c":18.42,"h":18.44,"l":18.36,"n":202,"o":18.36,"t":"2026-10-01T16:30:00Z","v":8333,"vw":18.399545},{"c":18.3296,"h":18.45,"l":18.3296,"n":98,"o":18.415,"t":"2026-10-01T16:45:00Z","v":3949,"vw":18.386979},{"c":18.4,"h":18.44,"l":18.34,"n":212,"o":18.34,"t":"2026-10-01T17:00:00Z","v":6832,"vw":18.404458},{"c":18.675,"h":18.69,"l":18.42,"n":157,"o":18.42,"t":"2026-10-01T17:15:00Z","v":5323,"vw":18.598543},{"c":18.64,"h":18.8,"l":18.58,"n":322,"o":18.69,"t":"2026-10-01T17:30:00Z","v":28768,"vw":18.728204},{"c":18.5,"h":18.6905,"l":18.5,"n":220,"o":18.65,"t":"2026-10-01T17:45:00Z","v":12663,"vw":18.617599},{"c":18.38,"h":18.5,"l":18.36,"n":313,"o":18.5,"t":"2026-10-01T18:00:00Z","v":19863,"vw":18.424774},{"c":18.38,"h":18.4499,"l":18.37,"n":221,"o":18.4,"t":"2026-10-01T18:15:00Z","v":13488,"vw":18.399475},{"c":18.375,"h":18.47,"l":18.35,"n":177,"o":18.36,"t":"2026-10-01T18:30:00Z","v":5922,"vw":18.397877},{"c":18.44,"h":18.45,"l":18.4,"n":133,"o":18.4,"t":"2026-10-01T18:45:00Z","v":3842,"vw":18.425296},{"c":18.44,"h":18.49,"l":18.415,"n":227,"o":18.45,"t":"2026-10-01T19:00:00Z","v":6860,"vw":18.452866},{"c":18.48,"h":18.525,"l":18.43,"n":427,"o":18.44,"t":"2026-10-01T19:15:00Z","v":22059,"vw":18.487679},{"c":18.4,"h":18.485,"l":18.37,"n":435,"o":18.48,"t":"2026-10-01T19:30:00Z","v":16474,"vw":18.408781},{"c":18.65,"h":18.66,"l":18.39,"n":1149,"o":18.39,"t":"2026-10-01T19:45:00Z","v":85018,"vw":18.533905},{"c":18.6,"h":18.76,"l":18.6,"n":35,"o":18.65,"t":"2026-10-01T20:00:00Z","v":115559,"vw":18.649449},{"c":18.65,"h":18.66,"l":18.65,"n":3,"o":18.66,"t":"2026-10-01T20:15:00Z","v":295,"vw":18.654612},{"c":18.6655,"h":18.6655,"l":18.65,"n":2,"o":18.65,"t":"2026-10-01T23:30:00Z","v":816,"vw":18.657674},{"c":18.61,"h":18.6165,"l":18.61,"n":2,"o":18.6165,"t":"2026-10-01T23:45:00Z","v":648,"vw":18.611485},{"c":18.61,"h":18.74,"l":18.61,"n":26,"o":18.64,"t":"2026-10-02T08:00:00Z","v":1975,"vw":18.646014},{"c":18.64,"h":19.02,"l":18.64,"n":8,"o":18.98,"t":"2026-10-02T08:15:00Z","v":2449,"vw":18.953269},{"c":19,"h":19,"l":18.64,"n":10,"o":19,"t":"2026-10-02T08:30:00Z","v":1596,"vw":18.872462},{"c":19.14,"h":19.14,"l":19,"n":5,"o":19,"t":"2026-10-02T08:45:00Z","v":667,"vw":19.070094},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-02T09:30:00Z","v":100,"vw":18.75},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-02T10:15:00Z","v":100,"vw":19.2},{"c":18.96,"h":19,"l":18.87,"n":68,"o":19,"t":"2026-10-02T10:30:00Z","v":3363,"vw":18.930648},{"c":18.39,"h":19,"l":18.39,"n":4,"o":19,"t":"2026-10-02T10:45:00Z","v":754,"vw":18.499283},{"c":18.65,"h":19,"l":18.64,"n":52,"o":18.94,"t":"2026-10-02T11:00:00Z","v":9146,"vw":18.767835},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-02T11:15:00Z","v":123,"vw":18.98},{"c":18.64,"h":18.64,"l":18.64,"n":28,"o":18.64,"t":"2026-10-02T11:30:00Z","v":377,"vw":18.64},{"c":18.5,"h":18.52,"l":18.5,"n":5,"o":18.52,"t":"2026-10-02T11:45:00Z","v":700,"vw":18.502861},{"c":18.7,"h":18.7,"l":18.63,"n":11,"o":18.63,"t":"2026-10-02T12:00:00Z","v":859,"vw":18.652561},{"c":18.74,"h":18.74,"l":18.5,"n":3,"o":18.5,"t":"2026-10-02T12:15:00Z","v":250,"vw":18.62},{"c":19.05,"h":19.05,"l":18.75,"n":9,"o":18.75,"t":"2026-10-02T12:30:00Z","v":835,"vw":18.895378},{"c":18.91,"h":19.02,"l":18.7,"n":270,"o":18.8,"t":"2026-10-02T12:45:00Z","v":35869,"vw":18.772691},{"c":18.89,"h":19.14,"l":18.89,"n":57,"o":18.9137,"t":"2026-10-02T13:00:00Z","v":5211,"vw":18.945326},{"c":18.75,"h":18.9,"l":18.75,"n":12,"o":18.9,"t":"2026-10-02T13:15:00Z","v":1212,"vw":18.830861},{"c":19.465,"h":19.47,"l":19.04,"n":1298,"o":19.08,"t":"2026-10-02T13:30:00Z","v":136263,"vw":19.224068},{"c":19.5419,"h":19.7,"l":19.41,"n":1295,"o":19.46,"t":"2026-10-02T13:45:00Z","v":100073,"vw":19.575083},{"c":19.63,"h":19.748,"l":19.32,"n":745,"o":19.49,"t":"2026-10-02T14:00:00Z","v":107751,"vw":19.501957},{"c":19.52,"h":19.77,"l":19.52,"n":769,"o":19.68,"t":"2026-10-02T14:15:00Z","v":43196,"vw":19.681656},{"c":19.54,"h":19.6,"l":19.39,"n":429,"o":19.5,"t":"2026-10-02T14:30:00Z","v":21798,"vw":19.468276},{"c":19.37,"h":19.6,"l":19.34,"n":384,"o":19.535,"t":"2026-10-02T14:45:00Z","v":15634,"vw":19.468478},{"c":19.14,"h":19.37,"l":19.1,"n":543,"o":19.37,"t":"2026-10-02T15:00:00Z","v":32724,"vw":19.200158},{"c":19.05,"h":19.2126,"l":19.02,"n":477,"o":19.16,"t":"2026-10-02T15:15:00Z","v":26013,"vw":19.110576},{"c":19.125,"h":19.2,"l":19.06,"n":372,"o":19.09,"t":"2026-10-02T15:30:00Z","v":11126,"vw":19.129478},{"c":19.11,"h":19.24,"l":19.03,"n":433,"o":19.11,"t":"2026-10-02T15:45:00Z","v":23477,"vw":19.164288},{"c":19.1,"h":19.19,"l":19.08,"n":338,"o":19.135,"t":"2026-10-02T16:00:00Z","v":12179,"vw":19.146364},{"c":19.05,"h":19.17,"l":19.05,"n":317,"o":19.095,"t":"2026-10-02T16:15:00Z","v":17069,"vw":19.083341},{"c":18.9001,"h":19.07,"l":18.9001,"n":422,"o":19.07,"t":"2026-10-02T16:30:00Z","v":21067,"vw":18.973419},{"c":18.93,"h":18.975,"l":18.885,"n":297,"o":18.945,"t":"2026-10-02T16:45:00Z","v":9813,"vw":18.935784},{"c":18.83,"h":18.995,"l":18.8,"n":376,"o":18.93,"t":"2026-10-02T17:00:00Z","v":21408,"vw":18.918263},{"c":18.8,"h":18.895,"l":18.79,"n":393,"o":18.815,"t":"2026-10-02T17:15:00Z","v":19304,"vw":18.833687},{"c":18.94,"h":18.95,"l":18.79,"n":332,"o":18.79,"t":"2026-10-02T17:30:00Z","v":12888,"vw":18.889693},{"c":19.0833,"h":19.0833,"l":18.9254,"n":356,"o":18.96,"t":"2026-10-02T17:45:00Z","v":16874,"vw":18.992553},{"c":18.94,"h":19.05,"l":18.865,"n":250,"o":19.05,"t":"2026-10-02T18:00:00Z","v":12247,"vw":18.954976},{"c":18.86,"h":18.94,"l":18.81,"n":317,"o":18.93,"t":"2026-10-02T18:15:00Z","v":12552,"vw":18.883548},{"c":18.83,"h":18.85,"l":18.785,"n":343,"o":18.85,"t":"2026-10-02T18:30:00Z","v":11400,"vw":18.822963},{"c":18.84,"h":18.87,"l":18.81,"n":357,"o":18.82,"t":"2026-10-02T18:45:00Z","v":13130,"vw":18.834893},{"c":18.805,"h":18.845,"l":18.77,"n":373,"o":18.835,"t":"2026-10-02T19:00:00Z","v":16977,"vw":18.801153},{"c":18.825,"h":18.84,"l":18.785,"n":388,"o":18.82,"t":"2026-10-02T19:15:00Z","v":13723,"vw":18.811749},{"c":18.9,"h":18.96,"l":18.83,"n":566,"o":18.83,"t":"2026-10-02T19:30:00Z","v":37011,"vw":18.926612},{"c":18.845,"h":18.91,"l":18.815,"n":1568,"o":18.91,"t":"2026-10-02T19:45:00Z","v":99547,"vw":18.843937},{"c":18.75,"h":18.83,"l":18.75,"n":23,"o":18.83,"t":"2026-10-02T20:00:00Z","v":71268,"vw":18.829623},{"c":18.87,"h":18.87,"l":18.87,"n":7,"o":18.87,"t":"2026-10-02T20:15:00Z","v":884,"vw":18.87},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-02T20:45:00Z","v":300,"vw":18.95},{"c":18.9042,"h":18.9042,"l":18.9042,"n":1,"o":18.9042,"t":"2026-10-02T21:30:00Z","v":100,"vw":18.9042},{"c":18.9,"h":18.91,"l":18.9,"n":9,"o":18.91,"t":"2026-10-02T22:00:00Z","v":760,"vw":18.903115},{"c":18.798,"h":18.798,"l":18.798,"n":1,"o":18.798,"t":"2026-10-02T23:30:00Z","v":250,"vw":18.798},{"c":18.85,"h":18.96,"l":18.85,"n":19,"o":18.93,"t":"2026-10-05T08:00:00Z","v":769,"vw":18.8969},{"c":18.71,"h":18.76,"l":18.71,"n":9,"o":18.76,"t":"2026-10-05T11:00:00Z","v":361,"vw":18.731429},{"c":18.66,"h":18.71,"l":18.66,"n":26,"o":18.71,"t":"2026-10-05T11:45:00Z","v":2464,"vw":18.697775},{"c":18.6546,"h":18.71,"l":18.6546,"n":59,"o":18.71,"t":"2026-10-05T12:00:00Z","v":724,"vw":18.66845},{"c":18.7944,"h":18.7944,"l":18.7944,"n":1,"o":18.7944,"t":"2026-10-05T12:45:00Z","v":120,"vw":18.7944},{"c":18.8,"h":18.8,"l":18.75,"n":13,"o":18.75,"t":"2026-10-05T13:00:00Z","v":1779,"vw":18.764183},{"c":18.71,"h":18.75,"l":18.7,"n":8,"o":18.7042,"t":"2026-10-05T13:15:00Z","v":870,"vw":18.72851},{"c":18.15,"h":19,"l":18.11,"n":824,"o":18.825,"t":"2026-10-05T13:30:00Z","v":84384,"vw":18.409014},{"c":18.44,"h":18.44,"l":17.9525,"n":539,"o":18.16,"t":"2026-10-05T13:45:00Z","v":27172,"vw":18.178137},{"c":18.45,"h":18.53,"l":18.25,"n":428,"o":18.385,"t":"2026-10-05T14:00:00Z","v":26803,"vw":18.373},{"c":18.3653,"h":18.5801,"l":18.3653,"n":490,"o":18.47,"t":"2026-10-05T14:15:00Z","v":18409,"vw":18.495069},{"c":18.3,"h":18.39,"l":18.17,"n":301,"o":18.37,"t":"2026-10-05T14:30:00Z","v":19825,"vw":18.274978},{"c":18.39,"h":18.39,"l":18.26,"n":529,"o":18.3,"t":"2026-10-05T14:45:00Z","v":31122,"vw":18.314831},{"c":18.02,"h":18.4,"l":17.935,"n":1342,"o":18.4,"t":"2026-10-05T15:00:00Z","v":69524,"vw":18.057149},{"c":18.17,"h":18.22,"l":17.98,"n":480,"o":18,"t":"2026-10-05T15:15:00Z","v":46259,"vw":18.029067},{"c":18.255,"h":18.27,"l":18.185,"n":206,"o":18.23,"t":"2026-10-05T15:30:00Z","v":13373,"vw":18.229835},{"c":18.36,"h":18.38,"l":18.24,"n":287,"o":18.27,"t":"2026-10-05T15:45:00Z","v":7172,"vw":18.30293},{"c":18.31,"h":18.34,"l":18.27,"n":194,"o":18.34,"t":"2026-10-05T16:00:00Z","v":6605,"vw":18.31846},{"c":18.23,"h":18.3,"l":18.22,"n":220,"o":18.3,"t":"2026-10-05T16:15:00Z","v":10236,"vw":18.249777},{"c":18.25,"h":18.26,"l":18.2,"n":131,"o":18.245,"t":"2026-10-05T16:30:00Z","v":7490,"vw":18.220303},{"c":18.21,"h":18.2646,"l":18.2,"n":215,"o":18.2646,"t":"2026-10-05T16:45:00Z","v":6619,"vw":18.220174},{"c":18.11,"h":18.18,"l":18.08,"n":327,"o":18.18,"t":"2026-10-05T17:00:00Z","v":15254,"vw":18.141893},{"c":18.11,"h":18.12,"l":18.07,"n":189,"o":18.11,"t":"2026-10-05T17:15:00Z","v":7350,"vw":18.106497},{"c":18.2001,"h":18.2001,"l":18.0201,"n":564,"o":18.1,"t":"2026-10-05T17:30:00Z","v":34440,"vw":18.099786},{"c":18.215,"h":18.23,"l":18.19,"n":267,"o":18.22,"t":"2026-10-05T17:45:00Z","v":5602,"vw":18.212279},{"c":18.195,"h":18.24,"l":18.195,"n":238,"o":18.215,"t":"2026-10-05T18:00:00Z","v":7584,"vw":18.212242},{"c":18.05,"h":18.23,"l":18.05,"n":397,"o":18.2099,"t":"2026-10-05T18:15:00Z","v":22556,"vw":18.11644},{"c":18.06,"h":18.1,"l":18.05,"n":269,"o":18.069,"t":"2026-10-05T18:30:00Z","v":11600,"vw":18.067822},{"c":18.08,"h":18.085,"l":18.02,"n":253,"o":18.055,"t":"2026-10-05T18:45:00Z","v":26921,"vw":18.039942},{"c":18.09,"h":18.11,"l":18.07,"n":384,"o":18.08,"t":"2026-10-05T19:00:00Z","v":22830,"vw":18.08816},{"c":18.13,"h":18.14,"l":18.07,"n":457,"o":18.08,"t":"2026-10-05T19:15:00Z","v":11862,"vw":18.089114},{"c":18.215,"h":18.2425,"l":18.125,"n":692,"o":18.126,"t":"2026-10-05T19:30:00Z","v":32540,"vw":18.197301},{"c":18.24,"h":18.24,"l":18.155,"n":1565,"o":18.2,"t":"2026-10-05T19:45:00Z","v":63237,"vw":18.202567},{"c":18.34,"h":18.34,"l":18.22,"n":28,"o":18.22,"t":"2026-10-05T20:00:00Z","v":127299,"vw":18.220214},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-05T20:15:00Z","v":264,"vw":18.22},{"c":18.3,"h":18.31,"l":18.3,"n":12,"o":18.31,"t":"2026-10-05T20:30:00Z","v":504,"vw":18.305},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-05T21:15:00Z","v":150,"vw":18.2},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-05T22:00:00Z","v":101,"vw":18.56},{"c":18.25,"h":18.25,"l":18.25,"n":5,"o":18.25,"t":"2026-10-05T22:30:00Z","v":162,"vw":18.25},{"c":18.45,"h":18.45,"l":18.41,"n":5,"o":18.41,"t":"2026-10-05T22:45:00Z","v":207,"vw":18.430392},{"c":18.1654,"h":18.1654,"l":18.1654,"n":2,"o":18.1654,"t":"2026-10-05T23:45:00Z","v":189,"vw":18.1654},{"c":18.3,"h":18.3,"l":18.2,"n":15,"o":18.3,"t":"2026-10-06T11:00:00Z","v":760,"vw":18.280507},{"c":18.2564,"h":18.45,"l":18.23,"n":37,"o":18.23,"t":"2026-10-06T11:15:00Z","v":1821,"vw":18.304183},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-06T12:00:00Z","v":100,"vw":18.45},{"c":18.25,"h":18.31,"l":18.25,"n":19,"o":18.29,"t":"2026-10-06T12:30:00Z","v":1206,"vw":18.281927},{"c":18.4625,"h":18.4625,"l":18.2803,"n":2,"o":18.2803,"t":"2026-10-06T12:45:00Z","v":1200,"vw":18.310667},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-06T13:00:00Z","v":200,"vw":18.35},{"c":18.34,"h":18.5,"l":18.2475,"n":492,"o":18.35,"t":"2026-10-06T13:30:00Z","v":37693,"vw":18.371982},{"c":18.29,"h":18.42,"l":18.2548,"n":335,"o":18.34,"t":"2026-10-06T13:45:00Z","v":14533,"vw":18.334754},{"c":18.3,"h":18.46,"l":18.3,"n":321,"o":18.31,"t":"2026-10-06T14:00:00Z","v":11448,"vw":18.358199},{"c":18.18,"h":18.27,"l":18.175,"n":317,"o":18.27,"t":"2026-10-06T14:15:00Z","v":12187,"vw":18.216679},{"c":18.18,"h":18.2,"l":18.1093,"n":207,"o":18.175,"t":"2026-10-06T14:30:00Z","v":10729,"vw":18.155893},{"c":18.25,"h":18.29,"l":18.165,"n":174,"o":18.17,"t":"2026-10-06T14:45:00Z","v":6350,"vw":18.247675},{"c":18.27,"h":18.33,"l":18.23,"n":298,"o":18.245,"t":"2026-10-06T15:00:00Z","v":14874,"vw":18.284786},{"c":18.14,"h":18.26,"l":18.14,"n":226,"o":18.26,"t":"2026-10-06T15:15:00Z","v":10800,"vw":18.167814},{"c":18.14,"h":18.15,"l":18.11,"n":282,"o":18.14,"t":"2026-10-06T15:30:00Z","v":15149,"vw":18.133025},{"c":18.02,"h":18.15,"l":18,"n":448,"o":18.14,"t":"2026-10-06T15:45:00Z","v":29704,"vw":18.074061},{"c":17.94,"h":18.07,"l":17.92,"n":272,"o":18.025,"t":"2026-10-06T16:00:00Z","v":18925,"vw":17.971412},{"c":17.995,"h":17.995,"l":17.9254,"n":216,"o":17.93,"t":"2026-10-06T16:15:00Z","v":7115,"vw":17.962504},{"c":17.975,"h":18.05,"l":17.975,"n":181,"o":17.99,"t":"2026-10-06T16:30:00Z","v":7693,"vw":18.013803},{"c":18.005,"h":18.03,"l":17.96,"n":103,"o":17.97,"t":"2026-10-06T16:45:00Z","v":3559,"vw":17.988546},{"c":17.97,"h":17.9828,"l":17.92,"n":150,"o":17.9828,"t":"2026-10-06T17:00:00Z","v":5281,"vw":17.949702},{"c":18.0075,"h":18.03,"l":17.94,"n":205,"o":17.9445,"t":"2026-10-06T17:15:00Z","v":12989,"vw":17.988598},{"c":18.05,"h":18.09,"l":18.01,"n":123,"o":18.01,"t":"2026-10-06T17:30:00Z","v":7819,"vw":18.046574},{"c":17.985,"h":18.0561,"l":17.9628,"n":219,"o":18.0545,"t":"2026-10-06T17:45:00Z","v":6599,"vw":18.024734},{"c":18.045,"h":18.06,"l":18.01,"n":182,"o":18.01,"t":"2026-10-06T18:00:00Z","v":5199,"vw":18.036701},{"c":17.965,"h":18.04,"l":17.9501,"n":133,"o":18.025,"t":"2026-10-06T18:15:00Z","v":5129,"vw":18.005187},{"c":17.91,"h":17.97,"l":17.85,"n":354,"o":17.965,"t":"2026-10-06T18:30:00Z","v":33250,"vw":17.87834},{"c":17.895,"h":17.93,"l":17.865,"n":308,"o":17.92,"t":"2026-10-06T18:45:00Z","v":11549,"vw":17.893252},{"c":17.82,"h":17.895,"l":17.81,"n":445,"o":17.895,"t":"2026-10-06T19:00:00Z","v":15213,"vw":17.846367},{"c":17.79,"h":17.83,"l":17.72,"n":543,"o":17.83,"t":"2026-10-06T19:15:00Z","v":32694,"vw":17.764344},{"c":17.775,"h":17.8,"l":17.7,"n":755,"o":17.78,"t":"2026-10-06T19:30:00Z","v":37147,"vw":17.748017},{"c":17.76,"h":17.81,"l":17.715,"n":1604,"o":17.775,"t":"2026-10-06T19:45:00Z","v":71321,"vw":17.757975},{"c":17.77,"h":17.77,"l":17.68,"n":31,"o":17.76,"t":"2026-10-06T20:00:00Z","v":65519,"vw":17.759982},{"c":17.847,"h":17.847,"l":17.847,"n":1,"o":17.847,"t":"2026-10-06T20:15:00Z","v":200,"vw":17.847},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-06T20:30:00Z","v":1000,"vw":17.79},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-06T22:00:00Z","v":100,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-06T22:15:00Z","v":1001,"vw":17.85},{"c":17.79,"h":17.8,"l":17.79,"n":5,"o":17.8,"t":"2026-10-06T22:45:00Z","v":503,"vw":17.794609},{"c":17.68,"h":17.69,"l":17.68,"n":50,"o":17.69,"t":"2026-10-07T08:45:00Z","v":2403,"vw":17.684934},{"c":17.58,"h":17.6,"l":17.58,"n":11,"o":17.6,"t":"2026-10-07T09:00:00Z","v":1385,"vw":17.596127},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-07T09:30:00Z","v":150,"vw":17.55},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-07T10:00:00Z","v":100,"vw":17.5},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-07T10:15:00Z","v":240,"vw":17.51},{"c":17.55,"h":17.55,"l":17.55,"n":11,"o":17.55,"t":"2026-10-07T10:45:00Z","v":377,"vw":17.55},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-07T11:00:00Z","v":500,"vw":17.42},{"c":17.3481,"h":17.3481,"l":17.3481,"n":1,"o":17.3481,"t":"2026-10-07T11:15:00Z","v":432,"vw":17.3481},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-07T11:30:00Z","v":1461,"vw":17.35},{"c":17.35,"h":17.35,"l":17.3,"n":21,"o":17.32,"t":"2026-10-07T11:45:00Z","v":2000,"vw":17.340398},{"c":17.26,"h":17.3,"l":17.26,"n":15,"o":17.29,"t":"2026-10-07T12:15:00Z","v":1661,"vw":17.28517},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-07T12:30:00Z","v":383,"vw":17.15},{"c":17.12,"h":17.2,"l":17.12,"n":14,"o":17.2,"t":"2026-10-07T12:45:00Z","v":651,"vw":17.178105},{"c":17.13,"h":17.14,"l":17.13,"n":9,"o":17.14,"t":"2026-10-07T13:00:00Z","v":530,"vw":17.131927},{"c":17.49,"h":17.49,"l":17.19,"n":7,"o":17.19,"t":"2026-10-07T13:15:00Z","v":1032,"vw":17.260578},{"c":17.27,"h":17.375,"l":17.08,"n":565,"o":17.21,"t":"2026-10-07T13:30:00Z","v":44592,"vw":17.206638},{"c":17.13,"h":17.2694,"l":17.09,"n":446,"o":17.26,"t":"2026-10-07T13:45:00Z","v":22820,"vw":17.167741},{"c":17.16,"h":17.2,"l":17.09,"n":373,"o":17.14,"t":"2026-10-07T14:00:00Z","v":26310,"vw":17.122946},{"c":17.05,"h":17.145,"l":17,"n":843,"o":17.145,"t":"2026-10-07T14:15:00Z","v":48874,"vw":17.052292},{"c":17.04,"h":17.0954,"l":17.02,"n":292,"o":17.05,"t":"2026-10-07T14:30:00Z","v":11622,"vw":17.055536},{"c":16.9832,"h":17.07,"l":16.93,"n":432,"o":17.04,"t":"2026-10-07T14:45:00Z","v":19347,"vw":16.980358},{"c":17,"h":17.005,"l":16.915,"n":416,"o":16.995,"t":"2026-10-07T15:00:00Z","v":44557,"vw":16.977376},{"c":16.845,"h":16.97,"l":16.825,"n":458,"o":16.97,"t":"2026-10-07T15:15:00Z","v":22008,"vw":16.873499},{"c":16.945,"h":17.01,"l":16.845,"n":267,"o":16.845,"t":"2026-10-07T15:30:00Z","v":13430,"vw":16.925828},{"c":16.88,"h":16.98,"l":16.87,"n":361,"o":16.935,"t":"2026-10-07T15:45:00Z","v":20270,"vw":16.926986},{"c":16.86,"h":16.93,"l":16.85,"n":316,"o":16.88,"t":"2026-10-07T16:00:00Z","v":14163,"vw":16.887166},{"c":16.865,"h":16.895,"l":16.82,"n":264,"o":16.865,"t":"2026-10-07T16:15:00Z","v":8212,"vw":16.86515},{"c":16.8636,"h":16.88,"l":16.84,"n":336,"o":16.865,"t":"2026-10-07T16:30:00Z","v":14699,"vw":16.861269},{"c":16.81,"h":16.89,"l":16.81,"n":378,"o":16.875,"t":"2026-10-07T16:45:00Z","v":13823,"vw":16.846447},{"c":16.9025,"h":16.92,"l":16.8,"n":307,"o":16.8,"t":"2026-10-07T17:00:00Z","v":12618,"vw":16.852266},{"c":16.82,"h":16.91,"l":16.82,"n":378,"o":16.91,"t":"2026-10-07T17:15:00Z","v":11703,"vw":16.864559},{"c":16.915,"h":16.915,"l":16.8273,"n":217,"o":16.8291,"t":"2026-10-07T17:30:00Z","v":8767,"vw":16.855491},{"c":16.875,"h":16.915,"l":16.86,"n":346,"o":16.89,"t":"2026-10-07T17:45:00Z","v":9820,"vw":16.885894},{"c":16.93,"h":16.97,"l":16.87,"n":239,"o":16.8773,"t":"2026-10-07T18:00:00Z","v":9144,"vw":16.901642},{"c":16.96,"h":16.96,"l":16.915,"n":254,"o":16.93,"t":"2026-10-07T18:15:00Z","v":9412,"vw":16.933339},{"c":16.985,"h":17.01,"l":16.95,"n":293,"o":17,"t":"2026-10-07T18:30:00Z","v":10646,"vw":16.979245},{"c":16.94,"h":17.0011,"l":16.94,"n":305,"o":17,"t":"2026-10-07T18:45:00Z","v":12757,"vw":16.977221},{"c":16.96,"h":16.965,"l":16.89,"n":346,"o":16.91,"t":"2026-10-07T19:00:00Z","v":12453,"vw":16.923055},{"c":16.9,"h":16.955,"l":16.9,"n":288,"o":16.95,"t":"2026-10-07T19:15:00Z","v":12622,"vw":16.937615},{"c":17.119,"h":17.119,"l":16.92,"n":466,"o":16.92,"t":"2026-10-07T19:30:00Z","v":25113,"vw":17.046492},{"c":17.23,"h":17.26,"l":17.11,"n":1589,"o":17.12,"t":"2026-10-07T19:45:00Z","v":95451,"vw":17.18152},{"c":17.4,"h":17.4,"l":17.23,"n":26,"o":17.23,"t":"2026-10-07T20:00:00Z","v":73441,"vw":17.233202},{"c":17.3085,"h":17.3085,"l":17.3085,"n":6,"o":17.3085,"t":"2026-10-07T23:30:00Z","v":105,"vw":17.3085},{"c":17.14,"h":17.14,"l":17,"n":8,"o":17,"t":"2026-10-08T08:00:00Z","v":741,"vw":17.032308},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-08T08:15:00Z","v":287,"vw":17.1},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-08T08:45:00Z","v":350,"vw":17.13},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-08T09:00:00Z","v":200,"vw":17.23},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-08T10:00:00Z","v":152,"vw":17.08},{"c":16.82,"h":16.85,"l":16.82,"n":25,"o":16.85,"t":"2026-10-08T10:15:00Z","v":916,"vw":16.836486},{"c":16.7,"h":16.7,"l":16.7,"n":52,"o":16.7,"t":"2026-10-08T10:30:00Z","v":1195,"vw":16.7},{"c":16.75,"h":16.78,"l":16.7115,"n":7,"o":16.7115,"t":"2026-10-08T11:00:00Z","v":684,"vw":16.736687},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-08T11:15:00Z","v":126,"vw":16.7},{"c":16.7,"h":16.8,"l":16.7,"n":16,"o":16.8,"t":"2026-10-08T11:30:00Z","v":2116,"vw":16.762011},{"c":16.79,"h":16.79,"l":16.6,"n":32,"o":16.6869,"t":"2026-10-08T11:45:00Z","v":3090,"vw":16.700712},{"c":16.79,"h":16.79,"l":16.5543,"n":11,"o":16.79,"t":"2026-10-08T12:30:00Z","v":2364,"vw":16.71664},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-08T12:45:00Z","v":500,"vw":16.79},{"c":16.79,"h":17.37,"l":16.79,"n":15,"o":16.79,"t":"2026-10-08T13:00:00Z","v":1846,"vw":17.028758},{"c":16.99,"h":16.99,"l":16.79,"n":26,"o":16.79,"t":"2026-10-08T13:15:00Z","v":1218,"vw":16.89},{"c":16.86,"h":17.015,"l":16.6,"n":487,"o":16.88,"t":"2026-10-08T13:30:00Z","v":40423,"vw":16.801395},{"c":16.79,"h":16.96,"l":16.76,"n":382,"o":16.84,"t":"2026-10-08T13:45:00Z","v":17729,"vw":16.8729},{"c":16.99,"h":17.16,"l":16.82,"n":324,"o":16.82,"t":"2026-10-08T14:00:00Z","v":16072,"vw":17.017027},{"c":17.17,"h":17.17,"l":16.947,"n":205,"o":16.985,"t":"2026-10-08T14:15:00Z","v":10331,"vw":17.035537},{"c":16.9719,"h":17.125,"l":16.9719,"n":188,"o":17.125,"t":"2026-10-08T14:30:00Z","v":10852,"vw":17.042022},{"c":16.88,"h":16.97,"l":16.88,"n":272,"o":16.97,"t":"2026-10-08T14:45:00Z","v":14409,"vw":16.924002},{"c":16.82,"h":16.86,"l":16.75,"n":150,"o":16.86,"t":"2026-10-08T15:00:00Z","v":14031,"vw":16.787154},{"c":16.78,"h":16.811,"l":16.75,"n":223,"o":16.8,"t":"2026-10-08T15:15:00Z","v":10599,"vw":16.784834},{"c":16.65,"h":16.78,"l":16.54,"n":701,"o":16.78,"t":"2026-10-08T15:30:00Z","v":76076,"vw":16.602819},{"c":16.73,"h":16.75,"l":16.66,"n":271,"o":16.66,"t":"2026-10-08T15:45:00Z","v":17568,"vw":16.71071},{"c":16.78,"h":16.81,"l":16.72,"n":160,"o":16.75,"t":"2026-10-08T16:00:00Z","v":7926,"vw":16.773271},{"c":16.88,"h":17.01,"l":16.8,"n":253,"o":16.8,"t":"2026-10-08T16:15:00Z","v":11819,"vw":16.922082},{"c":16.74,"h":16.86,"l":16.72,"n":213,"o":16.86,"t":"2026-10-08T16:30:00Z","v":12675,"vw":16.784959},{"c":16.4,"h":16.75,"l":16.38,"n":976,"o":16.75,"t":"2026-10-08T16:45:00Z","v":87976,"vw":16.542973},{"c":16.45,"h":16.4957,"l":16.21,"n":442,"o":16.38,"t":"2026-10-08T17:00:00Z","v":27743,"vw":16.325676},{"c":16.11,"h":16.41,"l":16.0387,"n":415,"o":16.41,"t":"2026-10-08T17:15:00Z","v":22404,"vw":16.17312},{"c":16.255,"h":16.276,"l":16.1629,"n":267,"o":16.165,"t":"2026-10-08T17:30:00Z","v":15205,"vw":16.202193},{"c":16.29,"h":16.29,"l":16.16,"n":255,"o":16.28,"t":"2026-10-08T17:45:00Z","v":11107,"vw":16.245438},{"c":16.33,"h":16.33,"l":16.23,"n":282,"o":16.25,"t":"2026-10-08T18:00:00Z","v":11737,"vw":16.277594},{"c":16.4,"h":16.45,"l":16.33,"n":253,"o":16.33,"t":"2026-10-08T18:15:00Z","v":8152,"vw":16.377849},{"c":16.24,"h":16.37,"l":16.24,"n":205,"o":16.36,"t":"2026-10-08T18:30:00Z","v":8150,"vw":16.312225},{"c":16.235,"h":16.27,"l":16.18,"n":202,"o":16.24,"t":"2026-10-08T18:45:00Z","v":7874,"vw":16.218364},{"c":16.18,"h":16.22,"l":16.135,"n":394,"o":16.22,"t":"2026-10-08T19:00:00Z","v":21203,"vw":16.169239},{"c":16.355,"h":16.42,"l":16.15,"n":636,"o":16.2,"t":"2026-10-08T19:15:00Z","v":34085,"vw":16.302161},{"c":16.45,"h":16.53,"l":16.35,"n":610,"o":16.355,"t":"2026-10-08T19:30:00Z","v":31524,"vw":16.450243},{"c":16.54,"h":16.62,"l":16.49,"n":1471,"o":16.49,"t":"2026-10-08T19:45:00Z","v":79646,"vw":16.554553},{"c":16.38,"h":16.55,"l":16.38,"n":35,"o":16.55,"t":"2026-10-08T20:00:00Z","v":139736,"vw":16.54985},{"c":16.55,"h":16.88,"l":16.55,"n":2,"o":16.88,"t":"2026-10-08T20:15:00Z","v":628,"vw":16.602548},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-08T21:45:00Z","v":200,"vw":16.55},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-08T23:00:00Z","v":100,"vw":16.59},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-08T23:15:00Z","v":100,"vw":16.56},{"c":17.03,"h":17.03,"l":16.95,"n":9,"o":16.95,"t":"2026-10-09T08:00:00Z","v":1546,"vw":17.023884},{"c":17.05,"h":17.1,"l":17.05,"n":38,"o":17.1,"t":"2026-10-09T08:30:00Z","v":665,"vw":17.0875},{"c":16.97,"h":16.97,"l":16.97,"n":12,"o":16.97,"t":"2026-10-09T10:15:00Z","v":500,"vw":16.97},{"c":16.95,"h":16.95,"l":16.95,"n":6,"o":16.95,"t":"2026-10-09T10:30:00Z","v":108,"vw":16.95},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-10-09T10:45:00Z","v":363,"vw":16.81},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-09T11:15:00Z","v":500,"vw":16.81},{"c":16.9,"h":16.9,"l":16.87,"n":2,"o":16.87,"t":"2026-10-09T11:30:00Z","v":861,"vw":16.887422},{"c":16.9,"h":16.9,"l":16.9,"n":9,"o":16.9,"t":"2026-10-09T11:45:00Z","v":1053,"vw":16.9},{"c":16.9814,"h":16.9814,"l":16.9814,"n":1,"o":16.9814,"t":"2026-10-09T12:00:00Z","v":100,"vw":16.9814},{"c":16.88,"h":16.91,"l":16.88,"n":11,"o":16.89,"t":"2026-10-09T12:15:00Z","v":2500,"vw":16.881771},{"c":16.92,"h":17.0312,"l":16.92,"n":2,"o":17.0312,"t":"2026-10-09T12:45:00Z","v":400,"vw":17.0034},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-09T13:00:00Z","v":250,"vw":16.88},{"c":16.91,"h":17.02,"l":16.91,"n":13,"o":17.02,"t":"2026-10-09T13:15:00Z","v":1029,"vw":17.003847},{"c":16.49,"h":16.988,"l":16.49,"n":489,"o":16.95,"t":"2026-10-09T13:30:00Z","v":35331,"vw":16.79578},{"c":16.3,"h":16.435,"l":16.225,"n":355,"o":16.435,"t":"2026-10-09T13:45:00Z","v":31715,"vw":16.30148},{"c":16.31,"h":16.43,"l":16.26,"n":249,"o":16.35,"t":"2026-10-09T14:00:00Z","v":9242,"vw":16.352929},{"c":16.33,"h":16.36,"l":16.26,"n":216,"o":16.315,"t":"2026-10-09T14:15:00Z","v":15684,"vw":16.311703},{"c":16.34,"h":16.38,"l":16.2367,"n":337,"o":16.315,"t":"2026-10-09T14:30:00Z","v":14666,"vw":16.316224},{"c":16.42,"h":16.46,"l":16.305,"n":191,"o":16.33,"t":"2026-10-09T14:45:00Z","v":7786,"vw":16.385023},{"c":16.38,"h":16.45,"l":16.33,"n":238,"o":16.385,"t":"2026-10-09T15:00:00Z","v":9637,"vw":16.399506},{"c":16.44,"h":16.45,"l":16.36,"n":287,"o":16.38,"t":"2026-10-09T15:15:00Z","v":17064,"vw":16.405647},{"c":16.425,"h":16.48,"l":16.4,"n":202,"o":16.44,"t":"2026-10-09T15:30:00Z","v":13459,"vw":16.446811},{"c":16.33,"h":16.4357,"l":16.33,"n":151,"o":16.4351,"t":"2026-10-09T15:45:00Z","v":6323,"vw":16.385096},{"c":16.35,"h":16.37,"l":16.285,"n":297,"o":16.32,"t":"2026-10-09T16:00:00Z","v":15975,"vw":16.332864},{"c":16.36,"h":16.36,"l":16.325,"n":142,"o":16.36,"t":"2026-10-09T16:15:00Z","v":5212,"vw":16.347705},{"c":16.32,"h":16.4,"l":16.31,"n":153,"o":16.39,"t":"2026-10-09T16:30:00Z","v":6552,"vw":16.349873},{"c":16.295,"h":16.31,"l":16.27,"n":192,"o":16.31,"t":"2026-10-09T16:45:00Z","v":14056,"vw":16.293653},{"c":16.275,"h":16.285,"l":16.26,"n":190,"o":16.285,"t":"2026-10-09T17:00:00Z","v":7236,"vw":16.27041},{"c":16.3,"h":16.31,"l":16.275,"n":188,"o":16.275,"t":"2026-10-09T17:15:00Z","v":8525,"vw":16.29207},{"c":16.305,"h":16.32,"l":16.29,"n":141,"o":16.3,"t":"2026-10-09T17:30:00Z","v":8404,"vw":16.30215},{"c":16.355,"h":16.355,"l":16.29,"n":144,"o":16.3,"t":"2026-10-09T17:45:00Z","v":8293,"vw":16.310563},{"c":16.38,"h":16.38,"l":16.35,"n":129,"o":16.36,"t":"2026-10-09T18:00:00Z","v":6486,"vw":16.355789},{"c":16.395,"h":16.42,"l":16.368,"n":163,"o":16.368,"t":"2026-10-09T18:15:00Z","v":6233,"vw":16.39507},{"c":16.39,"h":16.4,"l":16.37,"n":179,"o":16.39,"t":"2026-10-09T18:30:00Z","v":8563,"vw":16.386192},{"c":16.39,"h":16.46,"l":16.38,"n":164,"o":16.38,"t":"2026-10-09T18:45:00Z","v":7175,"vw":16.419425},{"c":16.345,"h":16.38,"l":16.32,"n":244,"o":16.38,"t":"2026-10-09T19:00:00Z","v":8904,"vw":16.348968},{"c":16.37,"h":16.415,"l":16.345,"n":282,"o":16.345,"t":"2026-10-09T19:15:00Z","v":12445,"vw":16.386527},{"c":16.38,"h":16.38,"l":16.32,"n":313,"o":16.36,"t":"2026-10-09T19:30:00Z","v":12967,"vw":16.348113},{"c":16.435,"h":16.49,"l":16.37,"n":1260,"o":16.37,"t":"2026-10-09T19:45:00Z","v":64099,"vw":16.436828},{"c":16.69,"h":16.69,"l":16.45,"n":21,"o":16.45,"t":"2026-10-09T20:00:00Z","v":64766,"vw":16.451499},{"c":16.2833,"h":16.2833,"l":16.2833,"n":1,"o":16.2833,"t":"2026-10-09T20:15:00Z","v":100,"vw":16.2833},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-09T20:30:00Z","v":150,"vw":16.2},{"c":16.51,"h":16.7,"l":16.5,"n":25,"o":16.7,"t":"2026-10-12T08:00:00Z","v":1007,"vw":16.547199},{"c":16.2814,"h":16.2814,"l":16.2814,"n":2,"o":16.2814,"t":"2026-10-12T08:30:00Z","v":355,"vw":16.2814},{"c":16.5,"h":16.52,"l":16.5,"n":3,"o":16.52,"t":"2026-10-12T10:00:00Z","v":600,"vw":16.503559},{"c":16.26,"h":16.4,"l":16.26,"n":17,"o":16.3121,"t":"2026-10-12T11:00:00Z","v":1582,"vw":16.356283},{"c":16.33,"h":16.45,"l":16.33,"n":2,"o":16.45,"t":"2026-10-12T12:00:00Z","v":307,"vw":16.371824},{"c":16.32,"h":16.36,"l":16.32,"n":7,"o":16.36,"t":"2026-10-12T12:30:00Z","v":1002,"vw":16.335334},{"c":16.2,"h":16.6468,"l":16.2,"n":5,"o":16.45,"t":"2026-10-12T12:45:00Z","v":1292,"vw":16.412598},{"c":16.47,"h":16.47,"l":16.47,"n":8,"o":16.47,"t":"2026-10-12T13:00:00Z","v":1257,"vw":16.47},{"c":16.41,"h":16.42,"l":16.41,"n":9,"o":16.42,"t":"2026-10-12T13:15:00Z","v":224,"vw":16.415},{"c":15.78,"h":16.44,"l":15.75,"n":690,"o":16.42,"t":"2026-10-12T13:30:00Z","v":60473,"vw":16.121727},{"c":15.55,"h":15.81,"l":15.535,"n":512,"o":15.73,"t":"2026-10-12T13:45:00Z","v":38775,"vw":15.654018},{"c":15.435,"h":15.56,"l":15.28,"n":506,"o":15.545,"t":"2026-10-12T14:00:00Z","v":41924,"vw":15.405406},{"c":15.36,"h":15.4736,"l":15.34,"n":320,"o":15.4622,"t":"2026-10-12T14:15:00Z","v":21737,"vw":15.39851},{"c":15.43,"h":15.4717,"l":15.35,"n":399,"o":15.3678,"t":"2026-10-12T14:30:00Z","v":20843,"vw":15.406421},{"c":15.235,"h":15.5,"l":15.16,"n":982,"o":15.4469,"t":"2026-10-12T14:45:00Z","v":97616,"vw":15.314081},{"c":15.19,"h":15.2382,"l":15.15,"n":431,"o":15.21,"t":"2026-10-12T15:00:00Z","v":30517,"vw":15.198331},{"c":15.15,"h":15.27,"l":15.15,"n":187,"o":15.24,"t":"2026-10-12T15:15:00Z","v":7884,"vw":15.207269},{"c":15.25,"h":15.25,"l":15.15,"n":280,"o":15.15,"t":"2026-10-12T15:30:00Z","v":12126,"vw":15.200788},{"c":15.36,"h":15.36,"l":15.26,"n":232,"o":15.26,"t":"2026-10-12T15:45:00Z","v":11079,"vw":15.307865},{"c":15.32,"h":15.4,"l":15.31,"n":349,"o":15.34,"t":"2026-10-12T16:00:00Z","v":34296,"vw":15.352078},{"c":15.31,"h":15.33,"l":15.3,"n":133,"o":15.32,"t":"2026-10-12T16:15:00Z","v":13802,"vw":15.312911},{"c":15.27,"h":15.325,"l":15.245,"n":277,"o":15.3,"t":"2026-10-12T16:30:00Z","v":12197,"vw":15.299935},{"c":15.2,"h":15.275,"l":15.18,"n":260,"o":15.25,"t":"2026-10-12T16:45:00Z","v":12256,"vw":15.21758},{"c":15.28,"h":15.295,"l":15.2,"n":167,"o":15.2,"t":"2026-10-12T17:00:00Z","v":6263,"vw":15.252754},{"c":15.29,"h":15.315,"l":15.27,"n":258,"o":15.27,"t":"2026-10-12T17:15:00Z","v":10393,"vw":15.290139},{"c":15.29,"h":15.305,"l":15.2834,"n":99,"o":15.3,"t":"2026-10-12T17:30:00Z","v":4749,"vw":15.295999},{"c":15.3372,"h":15.3372,"l":15.28,"n":222,"o":15.3,"t":"2026-10-12T17:45:00Z","v":12938,"vw":15.302082},{"c":15.36,"h":15.36,"l":15.31,"n":257,"o":15.32,"t":"2026-10-12T18:00:00Z","v":14632,"vw":15.331754},{"c":15.42,"h":15.42,"l":15.365,"n":132,"o":15.365,"t":"2026-10-12T18:15:00Z","v":8122,"vw":15.390346},{"c":15.4075,"h":15.43,"l":15.38,"n":174,"o":15.38,"t":"2026-10-12T18:30:00Z","v":6920,"vw":15.403241},{"c":15.3803,"h":15.41,"l":15.3803,"n":110,"o":15.405,"t":"2026-10-12T18:45:00Z","v":4280,"vw":15.396318},{"c":15.375,"h":15.41,"l":15.3401,"n":312,"o":15.39,"t":"2026-10-12T19:00:00Z","v":11842,"vw":15.371322},{"c":15.385,"h":15.3968,"l":15.35,"n":181,"o":15.37,"t":"2026-10-12T19:15:00Z","v":13654,"vw":15.371918},{"c":15.42,"h":15.48,"l":15.4,"n":433,"o":15.4,"t":"2026-10-12T19:30:00Z","v":19396,"vw":15.43126},{"c":15.27,"h":15.435,"l":15.26,"n":1217,"o":15.405,"t":"2026-10-12T19:45:00Z","v":80663,"vw":15.339925},{"c":15.13,"h":15.34,"l":15.13,"n":43,"o":15.28,"t":"2026-10-12T20:00:00Z","v":67215,"vw":15.279091},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-12T20:15:00Z","v":704,"vw":15.28},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-12T21:00:00Z","v":100,"vw":15.325},{"c":15.3,"h":15.3,"l":15.3,"n":6,"o":15.3,"t":"2026-10-12T21:45:00Z","v":204,"vw":15.3},{"c":15.28,"h":15.28,"l":15.28,"n":27,"o":15.28,"t":"2026-10-12T23:00:00Z","v":369,"vw":15.28},{"c":15.16,"h":15.23,"l":15.16,"n":24,"o":15.23,"t":"2026-10-12T23:15:00Z","v":898,"vw":15.200246},{"c":15.1195,"h":15.2,"l":15.1195,"n":3,"o":15.2,"t":"2026-10-12T23:30:00Z","v":236,"vw":15.156942},{"c":15.03,"h":15.06,"l":14.95,"n":119,"o":15.06,"t":"2026-10-13T08:00:00Z","v":4709,"vw":15.018129},{"c":14.95,"h":15.63,"l":14.95,"n":3,"o":15.63,"t":"2026-10-13T08:30:00Z","v":1352,"vw":15.102012},{"c":15.01,"h":15.01,"l":15,"n":6,"o":15,"t":"2026-10-13T09:45:00Z","v":963,"vw":15.002144},{"c":14.99,"h":15.05,"l":14.99,"n":95,"o":15.05,"t":"2026-10-13T10:15:00Z","v":3615,"vw":15.039789},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-13T10:30:00Z","v":407,"vw":14.97},{"c":14.95,"h":14.97,"l":14.95,"n":13,"o":14.97,"t":"2026-10-13T10:45:00Z","v":1372,"vw":14.960693},{"c":14.89,"h":15.1352,"l":14.89,"n":28,"o":15,"t":"2026-10-13T11:00:00Z","v":1074,"vw":15.03376},{"c":14.91,"h":14.91,"l":14.85,"n":2,"o":14.85,"t":"2026-10-13T11:15:00Z","v":450,"vw":14.876667},{"c":14.78,"h":14.85,"l":14.77,"n":49,"o":14.85,"t":"2026-10-13T11:30:00Z","v":3956,"vw":14.795902},{"c":14.7001,"h":14.7001,"l":14.7001,"n":1,"o":14.7001,"t":"2026-10-13T11:45:00Z","v":250,"vw":14.7001},{"c":14.89,"h":14.89,"l":14.772,"n":11,"o":14.84,"t":"2026-10-13T12:00:00Z","v":1052,"vw":14.810944},{"c":14.8322,"h":14.8322,"l":14.8322,"n":2,"o":14.8322,"t":"2026-10-13T12:30:00Z","v":110,"vw":14.8322},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-13T12:45:00Z","v":650,"vw":14.8},{"c":14.8,"h":14.8,"l":14.7098,"n":4,"o":14.7098,"t":"2026-10-13T13:00:00Z","v":950,"vw":14.736778},{"c":14.85,"h":14.87,"l":14.8,"n":33,"o":14.8,"t":"2026-10-13T13:15:00Z","v":1517,"vw":14.839414},{"c":15.01,"h":15.01,"l":14.6001,"n":958,"o":14.89,"t":"2026-10-13T13:30:00Z","v":113987,"vw":14.780907},{"c":14.835,"h":15.1056,"l":14.835,"n":436,"o":14.998,"t":"2026-10-13T13:45:00Z","v":23129,"vw":14.919164},{"c":14.9972,"h":15.005,"l":14.81,"n":406,"o":14.835,"t":"2026-10-13T14:00:00Z","v":31625,"vw":14.898329},{"c":14.8444,"h":14.965,"l":14.81,"n":282,"o":14.95,"t":"2026-10-13T14:15:00Z","v":17547,"vw":14.865203},{"c":14.8714,"h":14.92,"l":14.85,"n":157,"o":14.85,"t":"2026-10-13T14:30:00Z","v":7597,"vw":14.889654},{"c":14.85,"h":14.9,"l":14.81,"n":237,"o":14.88,"t":"2026-10-13T14:45:00Z","v":19958,"vw":14.847345},{"c":14.92,"h":14.9396,"l":14.835,"n":296,"o":14.835,"t":"2026-10-13T15:00:00Z","v":14708,"vw":14.879914},{"c":14.82,"h":14.91,"l":14.81,"n":245,"o":14.91,"t":"2026-10-13T15:15:00Z","v":22710,"vw":14.8665},{"c":14.79,"h":14.83,"l":14.7001,"n":386,"o":14.81,"t":"2026-10-13T15:30:00Z","v":38280,"vw":14.72665},{"c":14.85,"h":14.86,"l":14.775,"n":208,"o":14.775,"t":"2026-10-13T15:45:00Z","v":11749,"vw":14.822825},{"c":14.9,"h":14.915,"l":14.83,"n":247,"o":14.83,"t":"2026-10-13T16:00:00Z","v":10603,"vw":14.875105},{"c":15.07,"h":15.07,"l":14.91,"n":304,"o":14.91,"t":"2026-10-13T16:15:00Z","v":40765,"vw":14.969142},{"c":15.14,"h":15.1758,"l":15.05,"n":335,"o":15.0615,"t":"2026-10-13T16:30:00Z","v":23389,"vw":15.129245},{"c":15.0401,"h":15.17,"l":15.0401,"n":195,"o":15.16,"t":"2026-10-13T16:45:00Z","v":11357,"vw":15.076888},{"c":14.955,"h":15.0392,"l":14.935,"n":204,"o":15.0392,"t":"2026-10-13T17:00:00Z","v":8490,"vw":14.981514},{"c":14.935,"h":14.99,"l":14.935,"n":170,"o":14.95,"t":"2026-10-13T17:15:00Z","v":7917,"vw":14.957595},{"c":15,"h":15.01,"l":14.93,"n":213,"o":14.93,"t":"2026-10-13T17:30:00Z","v":13312,"vw":14.989387},{"c":14.92,"h":15,"l":14.88,"n":219,"o":15,"t":"2026-10-13T17:45:00Z","v":9269,"vw":14.934429},{"c":15.05,"h":15.05,"l":14.915,"n":280,"o":14.92,"t":"2026-10-13T18:00:00Z","v":11265,"vw":14.993626},{"c":15.07,"h":15.07,"l":14.995,"n":182,"o":15.025,"t":"2026-10-13T18:15:00Z","v":8527,"vw":15.022413},{"c":15.015,"h":15.06,"l":15.01,"n":127,"o":15.05,"t":"2026-10-13T18:30:00Z","v":6415,"vw":15.026429},{"c":15,"h":15.056,"l":14.99,"n":268,"o":15.02,"t":"2026-10-13T18:45:00Z","v":15217,"vw":15.01448},{"c":15.01,"h":15.06,"l":14.985,"n":304,"o":15.01,"t":"2026-10-13T19:00:00Z","v":14671,"vw":15.017951},{"c":15.02,"h":15.075,"l":15.02,"n":301,"o":15.03,"t":"2026-10-13T19:15:00Z","v":8960,"vw":15.049877},{"c":15.005,"h":15.085,"l":15,"n":626,"o":15.03,"t":"2026-10-13T19:30:00Z","v":28280,"vw":15.041137},{"c":15.09,"h":15.09,"l":14.99,"n":1729,"o":14.99,"t":"2026-10-13T19:45:00Z","v":103199,"vw":15.05206},{"c":15.23,"h":15.23,"l":15.08,"n":42,"o":15.08,"t":"2026-10-13T20:00:00Z","v":84581,"vw":15.080422},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-13T20:15:00Z","v":1056,"vw":15.08},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-13T21:15:00Z","v":100,"vw":15.17},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-13T21:45:00Z","v":500,"vw":15.15},{"c":15.17,"h":15.17,"l":15.16,"n":8,"o":15.16,"t":"2026-10-13T23:45:00Z","v":2029,"vw":15.164811},{"c":15,"h":15.04,"l":15,"n":44,"o":15,"t":"2026-10-14T08:00:00Z","v":2102,"vw":15.016044},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-14T08:15:00Z","v":162,"vw":15.5},{"c":15.02,"h":15.08,"l":15,"n":15,"o":15.08,"t":"2026-10-14T09:00:00Z","v":3835,"vw":15.024897},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-14T09:15:00Z","v":112,"vw":14.9},{"c":14.89,"h":15,"l":14.89,"n":12,"o":15,"t":"2026-10-14T11:00:00Z","v":1052,"vw":14.916786},{"c":14.9,"h":14.9,"l":14.89,"n":8,"o":14.9,"t":"2026-10-14T11:15:00Z","v":1001,"vw":14.897407},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-14T12:00:00Z","v":330,"vw":14.9},{"c":14.68,"h":14.83,"l":14.68,"n":42,"o":14.83,"t":"2026-10-14T12:30:00Z","v":4136,"vw":14.758612},{"c":14.68,"h":14.68,"l":14.68,"n":7,"o":14.68,"t":"2026-10-14T12:45:00Z","v":499,"vw":14.68},{"c":14.5,"h":14.75,"l":14.5,"n":55,"o":14.62,"t":"2026-10-14T13:15:00Z","v":5968,"vw":14.617388},{"c":14.41,"h":14.73,"l":14.4,"n":691,"o":14.53,"t":"2026-10-14T13:30:00Z","v":87260,"vw":14.461688},{"c":14.32,"h":14.57,"l":14.3,"n":505,"o":14.43,"t":"2026-10-14T13:45:00Z","v":31626,"vw":14.423257},{"c":14.39,"h":14.4,"l":14.3,"n":501,"o":14.3,"t":"2026-10-14T14:00:00Z","v":33696,"vw":14.337262},{"c":14.38,"h":14.42,"l":14.36,"n":391,"o":14.4,"t":"2026-10-14T14:15:00Z","v":26042,"vw":14.387114},{"c":14.56,"h":14.57,"l":14.35,"n":450,"o":14.38,"t":"2026-10-14T14:30:00Z","v":27767,"vw":14.450251},{"c":14.51,"h":14.6,"l":14.46,"n":292,"o":14.54,"t":"2026-10-14T14:45:00Z","v":20300,"vw":14.510454},{"c":14.25,"h":14.505,"l":14.22,"n":796,"o":14.505,"t":"2026-10-14T15:00:00Z","v":152926,"vw":14.28971},{"c":14.23,"h":14.27,"l":14.21,"n":268,"o":14.235,"t":"2026-10-14T15:15:00Z","v":18628,"vw":14.233874},{"c":14.13,"h":14.23,"l":14.0607,"n":504,"o":14.22,"t":"2026-10-14T15:30:00Z","v":31456,"vw":14.132061},{"c":14.07,"h":14.17,"l":14.065,"n":309,"o":14.1217,"t":"2026-10-14T15:45:00Z","v":15863,"vw":14.122421},{"c":13.87,"h":14.07,"l":13.83,"n":739,"o":14.07,"t":"2026-10-14T16:00:00Z","v":51180,"vw":13.965352},{"c":13.76,"h":13.87,"l":13.74,"n":589,"o":13.86,"t":"2026-10-14T16:15:00Z","v":58958,"vw":13.792798},{"c":14.0151,"h":14.0151,"l":13.75,"n":451,"o":13.76,"t":"2026-10-14T16:30:00Z","v":26989,"vw":13.856691},{"c":14.0458,"h":14.0458,"l":13.945,"n":272,"o":13.9901,"t":"2026-10-14T16:45:00Z","v":16492,"vw":13.974552},{"c":13.91,"h":14.04,"l":13.9,"n":240,"o":14.04,"t":"2026-10-14T17:00:00Z","v":12591,"vw":13.948404},{"c":13.815,"h":13.89,"l":13.815,"n":265,"o":13.89,"t":"2026-10-14T17:15:00Z","v":12187,"vw":13.860179},{"c":13.77,"h":13.835,"l":13.7004,"n":396,"o":13.8,"t":"2026-10-14T17:30:00Z","v":21217,"vw":13.777918},{"c":13.695,"h":13.77,"l":13.69,"n":392,"o":13.77,"t":"2026-10-14T17:45:00Z","v":17907,"vw":13.714172},{"c":13.77,"h":13.78,"l":13.65,"n":495,"o":13.7,"t":"2026-10-14T18:00:00Z","v":29915,"vw":13.700792},{"c":13.7354,"h":13.78,"l":13.73,"n":295,"o":13.76,"t":"2026-10-14T18:15:00Z","v":14584,"vw":13.75364},{"c":13.66,"h":13.74,"l":13.6409,"n":342,"o":13.74,"t":"2026-10-14T18:30:00Z","v":18587,"vw":13.668069},{"c":13.67,"h":13.7,"l":13.66,"n":279,"o":13.66,"t":"2026-10-14T18:45:00Z","v":13933,"vw":13.673641},{"c":13.61,"h":13.66,"l":13.58,"n":439,"o":13.66,"t":"2026-10-14T19:00:00Z","v":21433,"vw":13.613585},{"c":13.7,"h":13.735,"l":13.6,"n":522,"o":13.6,"t":"2026-10-14T19:15:00Z","v":32708,"vw":13.690011},{"c":13.74,"h":13.81,"l":13.68,"n":534,"o":13.69,"t":"2026-10-14T19:30:00Z","v":28425,"vw":13.758403},{"c":13.66,"h":13.735,"l":13.57,"n":1808,"o":13.735,"t":"2026-10-14T19:45:00Z","v":96857,"vw":13.640948},{"c":13.9,"h":13.9,"l":13.63,"n":25,"o":13.66,"t":"2026-10-14T20:00:00Z","v":67076,"vw":13.660949},{"c":13.72,"h":13.73,"l":13.72,"n":42,"o":13.73,"t":"2026-10-14T20:45:00Z","v":769,"vw":13.728004},{"c":13.7199,"h":13.7199,"l":13.7199,"n":1,"o":13.7199,"t":"2026-10-14T21:00:00Z","v":350,"vw":13.7199},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-14T21:30:00Z","v":102,"vw":13.65},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-14T22:00:00Z","v":1272,"vw":13.63},{"c":13.525,"h":13.525,"l":13.525,"n":2,"o":13.525,"t":"2026-10-14T22:15:00Z","v":101,"vw":13.525},{"c":13.55,"h":13.55,"l":13.55,"n":5,"o":13.55,"t":"2026-10-14T22:30:00Z","v":517,"vw":13.55},{"c":13.5,"h":13.5,"l":13.5,"n":8,"o":13.5,"t":"2026-10-14T22:45:00Z","v":236,"vw":13.5},{"c":13.46,"h":13.52,"l":13.46,"n":22,"o":13.52,"t":"2026-10-14T23:00:00Z","v":640,"vw":13.491473},{"c":13.46,"h":13.46,"l":13.46,"n":5,"o":13.46,"t":"2026-10-14T23:15:00Z","v":414,"vw":13.46},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-14T23:30:00Z","v":100,"vw":13.39},{"c":13.13,"h":13.7256,"l":13.1,"n":62,"o":13.7256,"t":"2026-10-15T08:00:00Z","v":4814,"vw":13.338202},{"c":13.2,"h":13.2,"l":13.04,"n":75,"o":13.09,"t":"2026-10-15T08:15:00Z","v":1594,"vw":13.066209},{"c":13.23,"h":13.23,"l":13.04,"n":29,"o":13.05,"t":"2026-10-15T08:30:00Z","v":4833,"vw":13.120771},{"c":13.19,"h":13.22,"l":13.1703,"n":29,"o":13.19,"t":"2026-10-15T09:00:00Z","v":3561,"vw":13.196041},{"c":13.22,"h":13.22,"l":13.22,"n":3,"o":13.22,"t":"2026-10-15T09:30:00Z","v":233,"vw":13.22},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-15T10:00:00Z","v":177,"vw":13.25},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-15T10:45:00Z","v":137,"vw":13.05},{"c":13.0997,"h":13.0997,"l":13.04,"n":77,"o":13.04,"t":"2026-10-15T11:00:00Z","v":7659,"vw":13.043703},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T11:15:00Z","v":1003,"vw":13.03},{"c":13.0972,"h":13.0972,"l":13.0972,"n":2,"o":13.0972,"t":"2026-10-15T12:00:00Z","v":302,"vw":13.0972},{"c":14.1,"h":14.1,"l":13.06,"n":5,"o":13.06,"t":"2026-10-15T12:15:00Z","v":709,"vw":13.912857},{"c":13.05,"h":13.1,"l":13.045,"n":34,"o":13.1,"t":"2026-10-15T12:30:00Z","v":1169,"vw":13.052876},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-15T12:45:00Z","v":200,"vw":13.2},{"c":13.04,"h":13.1,"l":13.04,"n":30,"o":13.1,"t":"2026-10-15T13:00:00Z","v":2384,"vw":13.051776},{"c":13.31,"h":13.35,"l":13.05,"n":31,"o":13.16,"t":"2026-10-15T13:15:00Z","v":2856,"vw":13.177004},{"c":13.155,"h":13.22,"l":12.7,"n":1281,"o":13.11,"t":"2026-10-15T13:30:00Z","v":133448,"vw":13.028148},{"c":12.9134,"h":13.22,"l":12.865,"n":808,"o":13.16,"t":"2026-10-15T13:45:00Z","v":56174,"vw":13.062177},{"c":13.06,"h":13.2047,"l":12.92,"n":1092,"o":12.94,"t":"2026-10-15T14:00:00Z","v":53292,"vw":13.045571},{"c":13.2171,"h":13.23,"l":12.995,"n":789,"o":13.06,"t":"2026-10-15T14:15:00Z","v":43516,"vw":13.162963},{"c":13.45,"h":13.485,"l":13.1252,"n":574,"o":13.15,"t":"2026-10-15T14:30:00Z","v":35302,"vw":13.25576},{"c":13.4401,"h":13.49,"l":13.31,"n":655,"o":13.45,"t":"2026-10-15T14:45:00Z","v":42528,"vw":13.41146},{"c":13.68,"h":13.68,"l":13.42,"n":474,"o":13.45,"t":"2026-10-15T15:00:00Z","v":28187,"vw":13.513322},{"c":13.552,"h":13.75,"l":13.552,"n":457,"o":13.68,"t":"2026-10-15T15:15:00Z","v":38677,"vw":13.645809},{"c":13.56,"h":13.6035,"l":13.53,"n":270,"o":13.57,"t":"2026-10-15T15:30:00Z","v":10442,"vw":13.564476},{"c":13.59,"h":13.59,"l":13.53,"n":345,"o":13.545,"t":"2026-10-15T15:45:00Z","v":21542,"vw":13.563901},{"c":13.45,"h":13.635,"l":13.445,"n":353,"o":13.6099,"t":"2026-10-15T16:00:00Z","v":32515,"vw":13.527068},{"c":13.43,"h":13.455,"l":13.395,"n":316,"o":13.435,"t":"2026-10-15T16:15:00Z","v":14512,"vw":13.427444},{"c":13.51,"h":13.54,"l":13.42,"n":250,"o":13.42,"t":"2026-10-15T16:30:00Z","v":9120,"vw":13.481884},{"c":13.4993,"h":13.53,"l":13.44,"n":304,"o":13.52,"t":"2026-10-15T16:45:00Z","v":12792,"vw":13.49312},{"c":13.545,"h":13.5744,"l":13.45,"n":401,"o":13.47,"t":"2026-10-15T17:00:00Z","v":24362,"vw":13.505681},{"c":13.58,"h":13.6494,"l":13.55,"n":293,"o":13.55,"t":"2026-10-15T17:15:00Z","v":17905,"vw":13.584593},{"c":13.68,"h":13.7044,"l":13.565,"n":238,"o":13.57,"t":"2026-10-15T17:30:00Z","v":9996,"vw":13.62804},{"c":13.65,"h":13.721,"l":13.63,"n":371,"o":13.68,"t":"2026-10-15T17:45:00Z","v":22263,"vw":13.678261},{"c":13.5,"h":13.64,"l":13.5,"n":288,"o":13.64,"t":"2026-10-15T18:00:00Z","v":16212,"vw":13.563186},{"c":13.55,"h":13.55,"l":13.51,"n":295,"o":13.51,"t":"2026-10-15T18:15:00Z","v":14609,"vw":13.53245},{"c":13.59,"h":13.59,"l":13.55,"n":172,"o":13.56,"t":"2026-10-15T18:30:00Z","v":6918,"vw":13.567331},{"c":13.64,"h":13.64,"l":13.6,"n":317,"o":13.615,"t":"2026-10-15T18:45:00Z","v":12152,"vw":13.613605},{"c":13.83,"h":13.83,"l":13.65,"n":420,"o":13.65,"t":"2026-10-15T19:00:00Z","v":21161,"vw":13.728726},{"c":13.92,"h":13.98,"l":13.83,"n":500,"o":13.83,"t":"2026-10-15T19:15:00Z","v":19572,"vw":13.935135},{"c":14.05,"h":14.125,"l":13.91,"n":803,"o":13.94,"t":"2026-10-15T19:30:00Z","v":45018,"vw":14.061933},{"c":14.07,"h":14.1066,"l":14.02,"n":1355,"o":14.06,"t":"2026-10-15T19:45:00Z","v":72777,"vw":14.061653},{"c":14.09,"h":14.09,"l":14.07,"n":88,"o":14.07,"t":"2026-10-15T20:00:00Z","v":80402,"vw":14.0701},{"c":14.1906,"h":14.1906,"l":14.14,"n":2,"o":14.14,"t":"2026-10-15T20:15:00Z","v":200,"vw":14.1653},{"c":14.14,"h":14.14,"l":14.14,"n":10,"o":14.14,"t":"2026-10-15T20:30:00Z","v":210,"vw":14.14},{"c":14.02,"h":14.08,"l":14.02,"n":35,"o":14.08,"t":"2026-10-15T21:00:00Z","v":1862,"vw":14.0272},{"c":14,"h":14,"l":13.9896,"n":31,"o":13.9896,"t":"2026-10-15T21:15:00Z","v":924,"vw":13.996529},{"c":14,"h":14,"l":14,"n":38,"o":14,"t":"2026-10-15T21:30:00Z","v":2822,"vw":14},{"c":14,"h":14,"l":14,"n":6,"o":14,"t":"2026-10-15T21:45:00Z","v":800,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T22:45:00Z","v":200,"vw":14},{"c":13.95,"h":13.95,"l":13.9,"n":5,"o":13.91,"t":"2026-10-15T23:30:00Z","v":508,"vw":13.914436},{"c":14.07,"h":14.08,"l":14.07,"n":7,"o":14.08,"t":"2026-10-16T08:30:00Z","v":1345,"vw":14.070767},{"c":14.4477,"h":14.4477,"l":14.4477,"n":4,"o":14.4477,"t":"2026-10-16T09:00:00Z","v":184,"vw":14.4477},{"c":14.07,"h":14.07,"l":14.07,"n":3,"o":14.07,"t":"2026-10-16T10:15:00Z","v":575,"vw":14.07},{"c":13.91,"h":13.95,"l":13.9,"n":14,"o":13.91,"t":"2026-10-16T11:00:00Z","v":3289,"vw":13.916854},{"c":13.91,"h":13.91,"l":13.91,"n":5,"o":13.91,"t":"2026-10-16T11:30:00Z","v":300,"vw":13.91},{"c":14,"h":14.01,"l":13.945,"n":5,"o":13.945,"t":"2026-10-16T12:45:00Z","v":500,"vw":13.979592},{"c":13.96,"h":13.96,"l":13.95,"n":2,"o":13.95,"t":"2026-10-16T13:00:00Z","v":475,"vw":13.957895},{"c":13.815,"h":13.85,"l":13.53,"n":579,"o":13.82,"t":"2026-10-16T13:30:00Z","v":38201,"vw":13.737253},{"c":13.62,"h":13.83,"l":13.45,"n":290,"o":13.82,"t":"2026-10-16T13:45:00Z","v":14954,"vw":13.574665},{"c":13.82,"h":13.82,"l":13.64,"n":265,"o":13.64,"t":"2026-10-16T14:00:00Z","v":7415,"vw":13.726377},{"c":13.7,"h":13.85,"l":13.7,"n":217,"o":13.815,"t":"2026-10-16T14:15:00Z","v":9354,"vw":13.765843},{"c":13.69,"h":13.76,"l":13.685,"n":426,"o":13.7,"t":"2026-10-16T14:30:00Z","v":16781,"vw":13.718549},{"c":13.63,"h":13.71,"l":13.62,"n":203,"o":13.71,"t":"2026-10-16T14:45:00Z","v":6034,"vw":13.665251},{"c":13.44,"h":13.64,"l":13.43,"n":316,"o":13.64,"t":"2026-10-16T15:00:00Z","v":13288,"vw":13.536634},{"c":13.54,"h":13.54,"l":13.4,"n":457,"o":13.47,"t":"2026-10-16T15:15:00Z","v":24394,"vw":13.477693},{"c":13.455,"h":13.575,"l":13.4426,"n":349,"o":13.56,"t":"2026-10-16T15:30:00Z","v":14577,"vw":13.511626},{"c":13.42,"h":13.51,"l":13.39,"n":362,"o":13.4519,"t":"2026-10-16T15:45:00Z","v":20945,"vw":13.456698},{"c":13.4345,"h":13.4345,"l":13.365,"n":420,"o":13.41,"t":"2026-10-16T16:00:00Z","v":13695,"vw":13.39092},{"c":13.425,"h":13.458,"l":13.41,"n":375,"o":13.44,"t":"2026-10-16T16:15:00Z","v":13973,"vw":13.432125},{"c":13.39,"h":13.41,"l":13.345,"n":434,"o":13.4,"t":"2026-10-16T16:30:00Z","v":19133,"vw":13.384945},{"c":13.28,"h":13.42,"l":13.27,"n":499,"o":13.41,"t":"2026-10-16T16:45:00Z","v":19656,"vw":13.310997},{"c":13.25,"h":13.3,"l":13.2,"n":512,"o":13.29,"t":"2026-10-16T17:00:00Z","v":36890,"vw":13.258861},{"c":13.26,"h":13.26,"l":13.17,"n":455,"o":13.24,"t":"2026-10-16T17:15:00Z","v":18815,"vw":13.208709},{"c":13.306,"h":13.335,"l":13.2251,"n":421,"o":13.27,"t":"2026-10-16T17:30:00Z","v":17517,"vw":13.275604},{"c":13.18,"h":13.3,"l":13.17,"n":367,"o":13.3,"t":"2026-10-16T17:45:00Z","v":16213,"vw":13.200166},{"c":13.1699,"h":13.185,"l":13.12,"n":354,"o":13.185,"t":"2026-10-16T18:00:00Z","v":14980,"vw":13.141653},{"c":13.18,"h":13.1897,"l":13.12,"n":401,"o":13.15,"t":"2026-10-16T18:15:00Z","v":14070,"vw":13.151412},{"c":13.1799,"h":13.19,"l":13.14,"n":347,"o":13.18,"t":"2026-10-16T18:30:00Z","v":9322,"vw":13.167839},{"c":13.08,"h":13.18,"l":13.05,"n":376,"o":13.17,"t":"2026-10-16T18:45:00Z","v":13187,"vw":13.097655},{"c":13.13,"h":13.13,"l":12.98,"n":576,"o":13.07,"t":"2026-10-16T19:00:00Z","v":29353,"vw":13.01748},{"c":13.125,"h":13.16,"l":13.0613,"n":491,"o":13.14,"t":"2026-10-16T19:15:00Z","v":18398,"vw":13.123281},{"c":12.9423,"h":13.14,"l":12.9423,"n":653,"o":13.13,"t":"2026-10-16T19:30:00Z","v":40217,"vw":13.014464},{"c":13.02,"h":13.04,"l":12.92,"n":1994,"o":12.95,"t":"2026-10-16T19:45:00Z","v":119401,"vw":12.984562},{"c":13.09,"h":13.09,"l":13.02,"n":30,"o":13.02,"t":"2026-10-16T20:00:00Z","v":118078,"vw":13.02024},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-16T20:15:00Z","v":353,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-16T21:00:00Z","v":500,"vw":13.1},{"c":13.08,"h":13.08,"l":13.06,"n":17,"o":13.08,"t":"2026-10-16T21:30:00Z","v":4041,"vw":13.074822},{"c":13,"h":13.08,"l":13,"n":8,"o":13.08,"t":"2026-10-16T21:45:00Z","v":1671,"vw":13.03063},{"c":13,"h":13.0489,"l":13,"n":4,"o":13.0489,"t":"2026-10-16T22:15:00Z","v":853,"vw":13.041846},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-16T23:00:00Z","v":216,"vw":13},{"c":13.01,"h":13.01,"l":13,"n":2,"o":13,"t":"2026-10-16T23:45:00Z","v":300,"vw":13.005},{"c":13.66,"h":13.66,"l":13.2632,"n":18,"o":13.3,"t":"2026-10-19T08:00:00Z","v":1851,"vw":13.44103},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-19T08:15:00Z","v":800,"vw":13.75},{"c":13.7,"h":13.8,"l":13.7,"n":20,"o":13.7,"t":"2026-10-19T08:45:00Z","v":4171,"vw":13.745528},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-19T09:45:00Z","v":231,"vw":13.59},{"c":13.57,"h":13.57,"l":13.57,"n":6,"o":13.57,"t":"2026-10-19T10:00:00Z","v":213,"vw":13.57},{"c":13.56,"h":13.57,"l":13.5,"n":35,"o":13.5,"t":"2026-10-19T10:15:00Z","v":2908,"vw":13.536854},{"c":13.63,"h":13.63,"l":13.54,"n":27,"o":13.54,"t":"2026-10-19T10:30:00Z","v":1922,"vw":13.567546},{"c":13.55,"h":13.7,"l":13.55,"n":9,"o":13.7,"t":"2026-10-19T11:00:00Z","v":557,"vw":13.630341},{"c":13.4,"h":13.5,"l":13.4,"n":4,"o":13.5,"t":"2026-10-19T11:30:00Z","v":449,"vw":13.461125},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-19T11:45:00Z","v":198,"vw":13.4},{"c":13.7,"h":13.7,"l":13.66,"n":4,"o":13.66,"t":"2026-10-19T12:00:00Z","v":1591,"vw":13.662606},{"c":13.7389,"h":13.7389,"l":13.4,"n":3,"o":13.4,"t":"2026-10-19T12:30:00Z","v":357,"vw":13.607543},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-10-19T12:45:00Z","v":165,"vw":13.53},{"c":13.75,"h":13.75,"l":13.69,"n":9,"o":13.69,"t":"2026-10-19T13:00:00Z","v":665,"vw":13.708},{"c":13.75,"h":13.77,"l":13.73,"n":6,"o":13.73,"t":"2026-10-19T13:15:00Z","v":1352,"vw":13.762777},{"c":13.41,"h":13.82,"l":13.35,"n":741,"o":13.82,"t":"2026-10-19T13:30:00Z","v":104353,"vw":13.572507},{"c":13.28,"h":13.54,"l":13.28,"n":341,"o":13.445,"t":"2026-10-19T13:45:00Z","v":12983,"vw":13.444123},{"c":13.33,"h":13.4,"l":13.1106,"n":299,"o":13.3,"t":"2026-10-19T14:00:00Z","v":21154,"vw":13.254667},{"c":13.44,"h":13.4871,"l":13.3803,"n":205,"o":13.3803,"t":"2026-10-19T14:15:00Z","v":8578,"vw":13.449838},{"c":13.48,"h":13.48,"l":13.34,"n":256,"o":13.46,"t":"2026-10-19T14:30:00Z","v":9642,"vw":13.396125},{"c":13.44,"h":13.54,"l":13.44,"n":98,"o":13.5,"t":"2026-10-19T14:45:00Z","v":2230,"vw":13.474016},{"c":13.49,"h":13.53,"l":13.44,"n":196,"o":13.46,"t":"2026-10-19T15:00:00Z","v":8283,"vw":13.482203},{"c":13.62,"h":13.62,"l":13.495,"n":335,"o":13.5,"t":"2026-10-19T15:15:00Z","v":12466,"vw":13.537153},{"c":13.665,"h":13.665,"l":13.595,"n":221,"o":13.6,"t":"2026-10-19T15:30:00Z","v":13666,"vw":13.626616},{"c":13.6294,"h":13.6699,"l":13.61,"n":216,"o":13.65,"t":"2026-10-19T15:45:00Z","v":11159,"vw":13.638927},{"c":13.625,"h":13.625,"l":13.56,"n":193,"o":13.59,"t":"2026-10-19T16:00:00Z","v":7093,"vw":13.578729},{"c":13.52,"h":13.6255,"l":13.5041,"n":120,"o":13.61,"t":"2026-10-19T16:15:00Z","v":5757,"vw":13.549978},{"c":13.53,"h":13.54,"l":13.49,"n":220,"o":13.54,"t":"2026-10-19T16:30:00Z","v":9643,"vw":13.514664},{"c":13.415,"h":13.51,"l":13.4,"n":126,"o":13.5,"t":"2026-10-19T16:45:00Z","v":8398,"vw":13.437459},{"c":13.38,"h":13.42,"l":13.36,"n":143,"o":13.4,"t":"2026-10-19T17:00:00Z","v":5948,"vw":13.398569},{"c":13.38,"h":13.42,"l":13.37,"n":130,"o":13.38,"t":"2026-10-19T17:15:00Z","v":4632,"vw":13.393262},{"c":13.34,"h":13.3799,"l":13.34,"n":221,"o":13.3799,"t":"2026-10-19T17:30:00Z","v":15551,"vw":13.360322},{"c":13.27,"h":13.32,"l":13.21,"n":245,"o":13.32,"t":"2026-10-19T17:45:00Z","v":11903,"vw":13.247556},{"c":13.26,"h":13.3,"l":13.24,"n":157,"o":13.28,"t":"2026-10-19T18:00:00Z","v":7107,"vw":13.264489},{"c":13.19,"h":13.27,"l":13.15,"n":248,"o":13.265,"t":"2026-10-19T18:15:00Z","v":13595,"vw":13.212036},{"c":13.265,"h":13.265,"l":13.18,"n":135,"o":13.185,"t":"2026-10-19T18:30:00Z","v":7232,"vw":13.204532},{"c":13.305,"h":13.31,"l":13.28,"n":275,"o":13.29,"t":"2026-10-19T18:45:00Z","v":13470,"vw":13.297182},{"c":13.33,"h":13.35,"l":13.31,"n":188,"o":13.33,"t":"2026-10-19T19:00:00Z","v":9040,"vw":13.328573},{"c":13.449,"h":13.49,"l":13.33,"n":661,"o":13.33,"t":"2026-10-19T19:15:00Z","v":26950,"vw":13.414537},{"c":13.52,"h":13.57,"l":13.435,"n":552,"o":13.44,"t":"2026-10-19T19:30:00Z","v":41692,"vw":13.498207},{"c":13.43,"h":13.53,"l":13.39,"n":1565,"o":13.53,"t":"2026-10-19T19:45:00Z","v":91339,"vw":13.432387},{"c":13.31,"h":13.42,"l":13.31,"n":18,"o":13.42,"t":"2026-10-19T20:00:00Z","v":53289,"vw":13.419577},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-19T21:00:00Z","v":250,"vw":13.58},{"c":13.5919,"h":13.5919,"l":13.5919,"n":1,"o":13.5919,"t":"2026-10-19T22:15:00Z","v":100,"vw":13.5919},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-19T23:00:00Z","v":180,"vw":13.42},{"c":13.16,"h":13.27,"l":13.16,"n":10,"o":13.27,"t":"2026-10-20T08:00:00Z","v":1164,"vw":13.189091},{"c":13.1857,"h":13.1857,"l":13.1857,"n":2,"o":13.1857,"t":"2026-10-20T11:00:00Z","v":105,"vw":13.1857},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-10-20T11:30:00Z","v":223,"vw":13.06},{"c":13.0204,"h":13.04,"l":13.0204,"n":6,"o":13.04,"t":"2026-10-20T11:45:00Z","v":1461,"vw":13.032462},{"c":12.91,"h":13.02,"l":12.91,"n":24,"o":13.02,"t":"2026-10-20T12:00:00Z","v":609,"vw":12.97872},{"c":12.87,"h":12.87,"l":12.87,"n":16,"o":12.87,"t":"2026-10-20T12:15:00Z","v":1194,"vw":12.87},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T12:45:00Z","v":154,"vw":12.98},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-20T13:15:00Z","v":1846,"vw":13.1},{"c":12.86,"h":13.14,"l":12.82,"n":521,"o":13.05,"t":"2026-10-20T13:30:00Z","v":36843,"vw":12.979908},{"c":13.12,"h":13.19,"l":12.86,"n":298,"o":12.86,"t":"2026-10-20T13:45:00Z","v":14710,"vw":13.037528},{"c":13.27,"h":13.31,"l":13.12,"n":299,"o":13.19,"t":"2026-10-20T14:00:00Z","v":15656,"vw":13.202145},{"c":13.4368,"h":13.5554,"l":13.25,"n":235,"o":13.3,"t":"2026-10-20T14:15:00Z","v":17496,"vw":13.352897},{"c":13.46,"h":13.53,"l":13.37,"n":260,"o":13.51,"t":"2026-10-20T14:30:00Z","v":11238,"vw":13.441453},{"c":13.52,"h":13.555,"l":13.36,"n":254,"o":13.465,"t":"2026-10-20T14:45:00Z","v":13528,"vw":13.469597},{"c":13.31,"h":13.55,"l":13.2654,"n":278,"o":13.52,"t":"2026-10-20T15:00:00Z","v":7693,"vw":13.407673},{"c":13.35,"h":13.405,"l":13.3,"n":185,"o":13.33,"t":"2026-10-20T15:15:00Z","v":9061,"vw":13.369866},{"c":13.315,"h":13.36,"l":13.255,"n":259,"o":13.35,"t":"2026-10-20T15:30:00Z","v":14993,"vw":13.320664},{"c":13.34,"h":13.37,"l":13.26,"n":182,"o":13.29,"t":"2026-10-20T15:45:00Z","v":8422,"vw":13.318748},{"c":13.347,"h":13.361,"l":13.325,"n":127,"o":13.35,"t":"2026-10-20T16:00:00Z","v":4650,"vw":13.344328},{"c":13.38,"h":13.38,"l":13.29,"n":185,"o":13.35,"t":"2026-10-20T16:15:00Z","v":6153,"vw":13.333487},{"c":13.36,"h":13.41,"l":13.36,"n":177,"o":13.39,"t":"2026-10-20T16:30:00Z","v":6348,"vw":13.384097},{"c":13.33,"h":13.3822,"l":13.31,"n":129,"o":13.365,"t":"2026-10-20T16:45:00Z","v":8879,"vw":13.345069},{"c":13.29,"h":13.36,"l":13.29,"n":212,"o":13.33,"t":"2026-10-20T17:00:00Z","v":9244,"vw":13.313101},{"c":13.335,"h":13.342,"l":13.31,"n":131,"o":13.31,"t":"2026-10-20T17:15:00Z","v":7384,"vw":13.320579},{"c":13.32,"h":13.34,"l":13.3167,"n":63,"o":13.34,"t":"2026-10-20T17:30:00Z","v":4331,"vw":13.331526},{"c":13.3603,"h":13.37,"l":13.31,"n":120,"o":13.315,"t":"2026-10-20T17:45:00Z","v":5643,"vw":13.334572},{"c":13.34,"h":13.39,"l":13.332,"n":146,"o":13.375,"t":"2026-10-20T18:00:00Z","v":9556,"vw":13.357009},{"c":13.3204,"h":13.34,"l":13.3,"n":65,"o":13.34,"t":"2026-10-20T18:15:00Z","v":3186,"vw":13.325886},{"c":13.27,"h":13.33,"l":13.26,"n":159,"o":13.33,"t":"2026-10-20T18:30:00Z","v":7580,"vw":13.301742},{"c":13.335,"h":13.34,"l":13.29,"n":89,"o":13.29,"t":"2026-10-20T18:45:00Z","v":2299,"vw":13.318758},{"c":13.265,"h":13.32,"l":13.265,"n":183,"o":13.32,"t":"2026-10-20T19:00:00Z","v":12283,"vw":13.286729},{"c":13.29,"h":13.31,"l":13.265,"n":241,"o":13.279,"t":"2026-10-20T19:15:00Z","v":10584,"vw":13.288862},{"c":13.28,"h":13.32,"l":13.255,"n":349,"o":13.28,"t":"2026-10-20T19:30:00Z","v":20041,"vw":13.291746},{"c":13.2,"h":13.3,"l":13.195,"n":1108,"o":13.28,"t":"2026-10-20T19:45:00Z","v":60039,"vw":13.228331},{"c":13.08,"h":13.21,"l":13.08,"n":23,"o":13.21,"t":"2026-10-20T20:00:00Z","v":63606,"vw":13.208632},{"c":13.393,"h":13.393,"l":13.393,"n":2,"o":13.393,"t":"2026-10-20T20:15:00Z","v":106,"vw":13.393},{"c":13.21,"h":13.21,"l":13.18,"n":4,"o":13.18,"t":"2026-10-20T20:30:00Z","v":230,"vw":13.195437},{"c":13.5,"h":13.5,"l":13.39,"n":21,"o":13.39,"t":"2026-10-20T21:00:00Z","v":5827,"vw":13.445281},{"c":13.672,"h":13.672,"l":13.49,"n":7,"o":13.49,"t":"2026-10-20T21:15:00Z","v":3300,"vw":13.664452},{"c":13.6,"h":13.6,"l":13.47,"n":4,"o":13.47,"t":"2026-10-20T22:00:00Z","v":1240,"vw":13.584692},{"c":13.68,"h":13.68,"l":13.47,"n":9,"o":13.47,"t":"2026-10-20T22:15:00Z","v":9984,"vw":13.677601},{"c":13.62,"h":13.62,"l":13.53,"n":21,"o":13.62,"t":"2026-10-21T08:00:00Z","v":3627,"vw":13.597047},{"c":13.7,"h":13.7,"l":13.68,"n":10,"o":13.68,"t":"2026-10-21T08:15:00Z","v":1800,"vw":13.6908},{"c":13.5,"h":13.5,"l":13.49,"n":19,"o":13.49,"t":"2026-10-21T08:30:00Z","v":2991,"vw":13.490669},{"c":13.49,"h":13.49,"l":13.49,"n":2,"o":13.49,"t":"2026-10-21T09:00:00Z","v":209,"vw":13.49},{"c":13.45,"h":13.45,"l":13.44,"n":3,"o":13.44,"t":"2026-10-21T10:30:00Z","v":661,"vw":13.446201},{"c":13.45,"h":13.45,"l":13.45,"n":23,"o":13.45,"t":"2026-10-21T10:45:00Z","v":908,"vw":13.45},{"c":13.58,"h":13.61,"l":13.58,"n":9,"o":13.61,"t":"2026-10-21T11:45:00Z","v":626,"vw":13.599608},{"c":13.63,"h":13.9,"l":13.63,"n":11,"o":13.63,"t":"2026-10-21T13:00:00Z","v":1347,"vw":13.656923},{"c":13.6,"h":13.61,"l":13.6,"n":11,"o":13.61,"t":"2026-10-21T13:15:00Z","v":995,"vw":13.605791},{"c":13.335,"h":13.74,"l":13.3,"n":467,"o":13.7,"t":"2026-10-21T13:30:00Z","v":36350,"vw":13.612508},{"c":13.445,"h":13.51,"l":13.32,"n":338,"o":13.32,"t":"2026-10-21T13:45:00Z","v":12640,"vw":13.441995},{"c":13.415,"h":13.5999,"l":13.41,"n":279,"o":13.445,"t":"2026-10-21T14:00:00Z","v":11391,"vw":13.481765},{"c":13.55,"h":13.55,"l":13.41,"n":244,"o":13.43,"t":"2026-10-21T14:15:00Z","v":9183,"vw":13.473183},{"c":13.535,"h":13.605,"l":13.4781,"n":247,"o":13.52,"t":"2026-10-21T14:30:00Z","v":9032,"vw":13.54288},{"c":13.52,"h":13.605,"l":13.52,"n":115,"o":13.535,"t":"2026-10-21T14:45:00Z","v":8419,"vw":13.544054},{"c":13.55,"h":13.6,"l":13.48,"n":207,"o":13.52,"t":"2026-10-21T15:00:00Z","v":15238,"vw":13.543185},{"c":13.555,"h":13.58,"l":13.52,"n":163,"o":13.58,"t":"2026-10-21T15:15:00Z","v":5327,"vw":13.555675},{"c":13.62,"h":13.62,"l":13.53,"n":221,"o":13.56,"t":"2026-10-21T15:30:00Z","v":7308,"vw":13.562493},{"c":13.66,"h":13.67,"l":13.63,"n":79,"o":13.64,"t":"2026-10-21T15:45:00Z","v":5216,"vw":13.653653},{"c":13.59,"h":13.64,"l":13.58,"n":165,"o":13.64,"t":"2026-10-21T16:00:00Z","v":6827,"vw":13.616641},{"c":13.56,"h":13.65,"l":13.56,"n":141,"o":13.6099,"t":"2026-10-21T16:15:00Z","v":8132,"vw":13.625019},{"c":13.6552,"h":13.76,"l":13.57,"n":254,"o":13.57,"t":"2026-10-21T16:30:00Z","v":20168,"vw":13.721595},{"c":13.62,"h":13.69,"l":13.62,"n":118,"o":13.675,"t":"2026-10-21T16:45:00Z","v":6798,"vw":13.655802},{"c":13.6148,"h":13.6647,"l":13.61,"n":140,"o":13.62,"t":"2026-10-21T17:00:00Z","v":5788,"vw":13.635308},{"c":13.6,"h":13.64,"l":13.6,"n":103,"o":13.63,"t":"2026-10-21T17:15:00Z","v":5466,"vw":13.621244},{"c":13.6,"h":13.62,"l":13.5896,"n":171,"o":13.62,"t":"2026-10-21T17:30:00Z","v":10413,"vw":13.598037},{"c":13.585,"h":13.59,"l":13.565,"n":152,"o":13.59,"t":"2026-10-21T17:45:00Z","v":7749,"vw":13.579878},{"c":13.5975,"h":13.6139,"l":13.585,"n":50,"o":13.585,"t":"2026-10-21T18:00:00Z","v":1994,"vw":13.597727},{"c":13.58,"h":13.655,"l":13.58,"n":84,"o":13.62,"t":"2026-10-21T18:15:00Z","v":2867,"vw":13.629246},{"c":13.6169,"h":13.64,"l":13.6,"n":128,"o":13.61,"t":"2026-10-21T18:30:00Z","v":8003,"vw":13.620517},{"c":13.56,"h":13.64,"l":13.52,"n":386,"o":13.63,"t":"2026-10-21T18:45:00Z","v":20219,"vw":13.579306},{"c":13.49,"h":13.549,"l":13.44,"n":284,"o":13.549,"t":"2026-10-21T19:00:00Z","v":15073,"vw":13.498227},{"c":13.62,"h":13.62,"l":13.51,"n":256,"o":13.51,"t":"2026-10-21T19:15:00Z","v":8903,"vw":13.567772},{"c":13.66,"h":13.68,"l":13.61,"n":372,"o":13.6358,"t":"2026-10-21T19:30:00Z","v":19009,"vw":13.639963},{"c":13.65,"h":13.695,"l":13.61,"n":876,"o":13.675,"t":"2026-10-21T19:45:00Z","v":49984,"vw":13.654722},{"c":13.6,"h":13.65,"l":13.51,"n":42,"o":13.65,"t":"2026-10-21T20:00:00Z","v":92681,"vw":13.649658},{"c":13.49,"h":13.5,"l":13.49,"n":6,"o":13.5,"t":"2026-10-21T20:15:00Z","v":913,"vw":13.498018},{"c":13.51,"h":13.51,"l":13.46,"n":3,"o":13.46,"t":"2026-10-21T20:30:00Z","v":450,"vw":13.488736},{"c":13.2301,"h":13.3434,"l":13.2301,"n":3,"o":13.3434,"t":"2026-10-21T22:45:00Z","v":6200,"vw":13.233755},{"c":13.49,"h":13.49,"l":13.49,"n":4,"o":13.49,"t":"2026-10-21T23:15:00Z","v":155,"vw":13.49},{"c":13.4,"h":13.46,"l":13.4,"n":8,"o":13.46,"t":"2026-10-21T23:30:00Z","v":316,"vw":13.437627},{"c":13.14,"h":13.19,"l":13.14,"n":39,"o":13.19,"t":"2026-10-22T08:00:00Z","v":1220,"vw":13.174332},{"c":12.9,"h":13.1,"l":12.9,"n":53,"o":13.1,"t":"2026-10-22T08:15:00Z","v":8089,"vw":12.987128},{"c":13.0974,"h":13.0974,"l":12.9026,"n":5,"o":13.0974,"t":"2026-10-22T09:15:00Z","v":2500,"vw":13.01948},{"c":13.13,"h":13.13,"l":12.96,"n":14,"o":12.96,"t":"2026-10-22T11:00:00Z","v":1236,"vw":12.975455},{"c":13.0681,"h":13.0681,"l":13.0681,"n":1,"o":13.0681,"t":"2026-10-22T11:15:00Z","v":100,"vw":13.0681},{"c":12.9982,"h":12.999,"l":12.95,"n":9,"o":12.95,"t":"2026-10-22T11:45:00Z","v":1785,"vw":12.987235},{"c":12.9997,"h":12.9997,"l":12.97,"n":9,"o":12.97,"t":"2026-10-22T12:00:00Z","v":530,"vw":12.98485},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-22T12:15:00Z","v":109,"vw":12.99},{"c":12.9,"h":12.9,"l":12.9,"n":25,"o":12.9,"t":"2026-10-22T12:30:00Z","v":686,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":59,"o":12.9,"t":"2026-10-22T12:45:00Z","v":557,"vw":12.9},{"c":12.9,"h":12.9,"l":12.72,"n":4,"o":12.72,"t":"2026-10-22T13:00:00Z","v":912,"vw":12.742167},{"c":12.93,"h":12.99,"l":12.93,"n":5,"o":12.96,"t":"2026-10-22T13:15:00Z","v":510,"vw":12.96556},{"c":12.83,"h":13,"l":12.8,"n":402,"o":12.88,"t":"2026-10-22T13:30:00Z","v":36310,"vw":12.898872},{"c":12.9,"h":12.97,"l":12.75,"n":454,"o":12.82,"t":"2026-10-22T13:45:00Z","v":20258,"vw":12.833037},{"c":12.78,"h":13,"l":12.78,"n":271,"o":12.96,"t":"2026-10-22T14:00:00Z","v":8998,"vw":12.913701},{"c":12.6637,"h":12.81,"l":12.635,"n":407,"o":12.77,"t":"2026-10-22T14:15:00Z","v":17307,"vw":12.719005},{"c":12.6471,"h":12.675,"l":12.6046,"n":408,"o":12.66,"t":"2026-10-22T14:30:00Z","v":13501,"vw":12.65075},{"c":12.59,"h":12.6471,"l":12.52,"n":466,"o":12.6471,"t":"2026-10-22T14:45:00Z","v":22564,"vw":12.577414},{"c":12.39,"h":12.59,"l":12.345,"n":1688,"o":12.59,"t":"2026-10-22T15:00:00Z","v":168009,"vw":12.444779},{"c":12.475,"h":12.57,"l":12.42,"n":372,"o":12.43,"t":"2026-10-22T15:15:00Z","v":15122,"vw":12.510929},{"c":12.45,"h":12.5058,"l":12.41,"n":371,"o":12.485,"t":"2026-10-22T15:30:00Z","v":19592,"vw":12.468619},{"c":12.5437,"h":12.5437,"l":12.45,"n":218,"o":12.46,"t":"2026-10-22T15:45:00Z","v":7049,"vw":12.497892},{"c":12.59,"h":12.61,"l":12.55,"n":285,"o":12.55,"t":"2026-10-22T16:00:00Z","v":9557,"vw":12.588428},{"c":12.56,"h":12.62,"l":12.55,"n":327,"o":12.59,"t":"2026-10-22T16:15:00Z","v":25675,"vw":12.562593},{"c":12.508,"h":12.56,"l":12.5,"n":320,"o":12.55,"t":"2026-10-22T16:30:00Z","v":29932,"vw":12.523431},{"c":12.47,"h":12.49,"l":12.38,"n":327,"o":12.49,"t":"2026-10-22T16:45:00Z","v":14182,"vw":12.418109},{"c":12.4357,"h":12.46,"l":12.3983,"n":367,"o":12.46,"t":"2026-10-22T17:00:00Z","v":10084,"vw":12.422995},{"c":12.39,"h":12.4599,"l":12.374,"n":271,"o":12.445,"t":"2026-10-22T17:15:00Z","v":10748,"vw":12.428621},{"c":12.42,"h":12.43,"l":12.39,"n":212,"o":12.39,"t":"2026-10-22T17:30:00Z","v":6319,"vw":12.410003},{"c":12.375,"h":12.425,"l":12.365,"n":247,"o":12.425,"t":"2026-10-22T17:45:00Z","v":7478,"vw":12.381325},{"c":12.425,"h":12.4464,"l":12.27,"n":488,"o":12.36,"t":"2026-10-22T18:00:00Z","v":30138,"vw":12.318505},{"c":12.4231,"h":12.487,"l":12.4,"n":270,"o":12.42,"t":"2026-10-22T18:15:00Z","v":13869,"vw":12.463205},{"c":12.35,"h":12.44,"l":12.315,"n":327,"o":12.4,"t":"2026-10-22T18:30:00Z","v":34884,"vw":12.363403},{"c":12.315,"h":12.35,"l":12.315,"n":309,"o":12.35,"t":"2026-10-22T18:45:00Z","v":10812,"vw":12.33178},{"c":12.375,"h":12.375,"l":12.2719,"n":466,"o":12.31,"t":"2026-10-22T19:00:00Z","v":25482,"vw":12.309511},{"c":12.3994,"h":12.41,"l":12.36,"n":355,"o":12.3648,"t":"2026-10-22T19:15:00Z","v":12422,"vw":12.386559},{"c":12.285,"h":12.395,"l":12.285,"n":594,"o":12.395,"t":"2026-10-22T19:30:00Z","v":31500,"vw":12.333497},{"c":12.405,"h":12.47,"l":12.255,"n":1847,"o":12.28,"t":"2026-10-22T19:45:00Z","v":108196,"vw":12.377841},{"c":12.41,"h":12.41,"l":12.41,"n":10,"o":12.41,"t":"2026-10-22T20:00:00Z","v":74358,"vw":12.41},{"c":12.4407,"h":12.4407,"l":12.4407,"n":3,"o":12.4407,"t":"2026-10-22T20:15:00Z","v":134,"vw":12.4407},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-22T20:30:00Z","v":100,"vw":12.43},{"c":12.3,"h":12.33,"l":12.3,"n":3,"o":12.33,"t":"2026-10-22T23:30:00Z","v":276,"vw":12.318889}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25171896301209296,"strike":29.140518493953515,"iv":1.9268106717500506,"gamma":0.02743644625155412,"theta":-0.020036819686664677,"vega":0.0060496371462265336,"rho":0.0007638506123870989,"breakevenPct":138.96128013793177},{"delta":0.15,"premium":0.2713157954934962,"strike":19.342102253251902,"iv":1.213081150074924,"gamma":0.05897142415428634,"theta":-0.01647047314906815,"vega":0.00802805705681026,"rho":0.0012211401515656933,"breakevenPct":59.458683323133315},{"delta":0.2,"premium":0.3674019607843138,"strike":16.78921568627451,"iv":1.0684088235294118,"gamma":0.07391274509803922,"theta":-0.01759117647058824,"vega":0.009451960784313726,"rho":0.001627004210002034,"breakevenPct":39.484696317551396},{"delta":0.25,"premium":0.4811974789915967,"strike":15.913865546218487,"iv":1.055488655462185,"gamma":0.08501218487394958,"theta":-0.019797058823529414,"vega":0.010747478991596638,"rho":0.0020209618763453404,"breakevenPct":33.293195326911246},{"delta":0.3,"premium":0.5949929971988795,"strike":15.038515406162466,"iv":1.042568487394958,"gamma":0.09611162464985994,"theta":-0.022002941176470586,"vega":0.012042997198879551,"rho":0.0024149195426886464,"breakevenPct":27.10169433627109},{"delta":0.35,"premium":0.7549351735675449,"strike":14.500209117524049,"iv":1.0432594730238394,"gamma":0.0991189460476788,"theta":-0.022759723964868257,"vega":0.012439857800083647,"rho":0.0027758583742766236,"breakevenPct":24.025563342208073},{"delta":0.4,"premium":0.9170012547051444,"strike":13.97741530740276,"iv":1.044576913425345,"gamma":0.1017538268506901,"theta":-0.023449811794228358,"vega":0.012795357590966124,"rho":0.0031352775105411342,"breakevenPct":21.09281757811304},{"delta":0.45,"premium":1.0790673358427436,"strike":13.454621497281472,"iv":1.0458943538268508,"gamma":0.10438870765370138,"theta":-0.024139899623588458,"vega":0.013150857381848598,"rho":0.003494696646805644,"breakevenPct":18.160071814018007},{"delta":0.5,"premium":1.241133416980343,"strike":12.931827687160183,"iv":1.0472117942283563,"gamma":0.10702358845671267,"theta":-0.024829987452948555,"vega":0.013506357172731074,"rho":0.003854115783070154,"breakevenPct":15.22732604992298},{"delta":0.55,"premium":1.4254223968565818,"strike":12.414538310412572,"iv":1.0505185854616896,"gamma":0.10797960707269155,"theta":-0.02520172888015717,"vega":0.013663261296660118,"rho":0.004196478814490177,"breakevenPct":12.520005750155727},{"delta":0.6,"premium":1.715206286836935,"strike":11.923379174852652,"iv":1.063269076620825,"gamma":0.10096585461689588,"theta":-0.024062239685658154,"vega":0.012877406679764244,"rho":0.004457874359694412,"breakevenPct":10.882808631622657},{"delta":0.65,"premium":2.004990176817289,"strike":11.43222003929273,"iv":1.0760195677799607,"gamma":0.0939521021611002,"theta":-0.022922750491159133,"vega":0.012091552062868369,"rho":0.004719269904898649,"breakevenPct":9.245611513089584},{"delta":0.7,"premium":2.2947740667976424,"strike":10.94106090373281,"iv":1.0887700589390963,"gamma":0.08693834970530452,"theta":-0.02178326129666012,"vega":0.011305697445972495,"rho":0.004980665450102884,"breakevenPct":7.608414394556513},{"delta":0.75,"premium":2.5845579567779966,"strike":10.449901768172888,"iv":1.101520550098232,"gamma":0.07992459724950883,"theta":-0.020643772102161097,"vega":0.01051984282907662,"rho":0.005242060995307121,"breakevenPct":5.971217276023439},{"delta":0.8,"premium":2.9745177246782806,"strike":9.875482275321719,"iv":1.1559630575578181,"gamma":0.07129845587133367,"theta":-0.019833219793510985,"vega":0.009656385921747963,"rho":0.00542434002413848,"breakevenPct":4.471544715447146},{"delta":0.85,"premium":4.456871589895869,"strike":8.393128410104131,"iv":1.6650470761032616,"gamma":0.04508959719673507,"theta":-0.022609645906736957,"vega":0.007946694513985664,"rho":0.004743872279189441,"breakevenPct":4.471544715447146},{"delta":0.9,"premium":6.16967711166796,"strike":6.628003072693659,"iv":2.2742193528658126,"gamma":0.023467719287413143,"theta":-0.023307119705452867,"vega":0.005995674726635883,"rho":0.0038798102323254046,"breakevenPct":4.046180360663564}],"put":[{"delta":0.1,"premium":0.4551441620466976,"strike":6.323722530220159,"iv":2.5026857944227707,"gamma":0.029942019026653784,"theta":-0.02181979419877356,"vega":0.005843016790647016,"rho":-0.0013469387840651958,"breakevenPct":52.287980746557224},{"delta":0.15,"premium":0.423046279598096,"strike":8.463581360126934,"iv":1.6216114088449065,"gamma":0.057973439849323294,"theta":-0.01814121783161782,"vega":0.007855230532994504,"rho":-0.0018172991066068584,"breakevenPct":34.62979609326148},{"delta":0.2,"premium":0.45183823529411765,"strike":10.126434720229556,"iv":0.987917718794835,"gamma":0.08014318507890962,"theta":-0.015838845050215208,"vega":0.009527582496413198,"rho":-0.002334711710241706,"breakevenPct":21.34474402491515},{"delta":0.25,"premium":0.6356617647058823,"strike":10.574784791965566,"iv":0.9840798421807747,"gamma":0.08738852223816355,"theta":-0.01704042324246772,"vega":0.010334612625538019,"rho":-0.002971924093397497,"breakevenPct":19.19412172959607},{"delta":0.3,"premium":0.8194852941176469,"strike":11.023134863701578,"iv":0.9802419655667145,"gamma":0.0946338593974175,"theta":-0.01824200143472023,"vega":0.01114164275466284,"rho":-0.003609136476553288,"breakevenPct":17.043499434276992},{"delta":0.35,"premium":1.0033088235294116,"strike":11.471484935437589,"iv":0.9764040889526543,"gamma":0.10187919655667144,"theta":-0.01944357962697274,"vega":0.011948672883787662,"rho":-0.00424634885970908,"breakevenPct":14.892877138957914},{"delta":0.4,"premium":1.1871323529411766,"strike":11.919835007173601,"iv":0.972566212338594,"gamma":0.1091245337159254,"theta":-0.020645157819225254,"vega":0.012755703012912482,"rho":-0.004883561242864872,"breakevenPct":12.742254843638833},{"delta":0.45,"premium":1.370955882352941,"strike":12.368185078909612,"iv":0.9687283357245338,"gamma":0.11636987087517933,"theta":-0.02184673601147776,"vega":0.013562733142037302,"rho":-0.005520773626020662,"breakevenPct":10.591632548319755},{"delta":0.5,"premium":1.5931214865708931,"strike":12.775608994378514,"iv":0.9460473766396003,"gamma":0.11747473454091192,"theta":-0.021086539662710808,"vega":0.0133920986883198,"rho":-0.006186158104958956,"breakevenPct":9.085467416198219},{"delta":0.55,"premium":1.831253903810119,"strike":13.165990006246096,"iv":0.9155195815115553,"gamma":0.11602251717676451,"theta":-0.01950940037476577,"vega":0.012814334790755777,"rho":-0.006863274306503561,"breakevenPct":7.847673963935149},{"delta":0.6,"premium":2.069386321049344,"strike":13.556371018113678,"iv":0.8849917863835104,"gamma":0.11457029981261711,"theta":-0.01793226108682074,"vega":0.012236570893191755,"rho":-0.007540390508048165,"breakevenPct":6.609880511672082},{"delta":0.65,"premium":2.30751873828857,"strike":13.946752029981262,"iv":0.8544639912554653,"gamma":0.11311808244846971,"theta":-0.016355121798875702,"vega":0.011658806995627732,"rho":-0.00821750670959277,"breakevenPct":5.3720870594090115},{"delta":0.7,"premium":2.5456511555277945,"strike":14.337133041848844,"iv":0.8239361961274204,"gamma":0.1116658650843223,"theta":-0.014777982510930671,"vega":0.01108104309806371,"rho":-0.008894622911137373,"breakevenPct":4.134293607145945},{"delta":0.75,"premium":2.7837835727670206,"strike":14.727514053716426,"iv":0.7934084009993754,"gamma":0.11021364772017489,"theta":-0.013200843222985635,"vega":0.010503279200499687,"rho":-0.00957173911268198,"breakevenPct":2.896500154882874},{"delta":0.8,"premium":5.105932086600578,"strike":17.1631425618066,"iv":0.9608208003810496,"gamma":0.09722825370573453,"theta":-0.0132303572239174,"vega":0.009584147180268976,"rho":-0.011898625607850627,"breakevenPct":1.9738985755607956},{"delta":0.85,"premium":12.244780055476653,"strike":24.32586627639798,"iv":1.5857241129010802,"gamma":0.05758670968498796,"theta":-0.016973261938875675,"vega":0.007876025260629829,"rho":-0.018038557351196687,"breakevenPct":1.7797868217778288}]},"raw":{"call":[{"delta":0.1,"premium":0.25171896301209296,"strike":29.140518493953515,"iv":1.9268106717500506,"gamma":0.02743644625155412,"theta":-0.020036819686664677,"vega":0.0060496371462265336,"rho":0.0007638506123870989,"breakevenPct":138.96128013793177},{"delta":0.15,"premium":0.2713157954934962,"strike":19.342102253251902,"iv":1.213081150074924,"gamma":0.05897142415428634,"theta":-0.01647047314906815,"vega":0.00802805705681026,"rho":0.0012211401515656933,"breakevenPct":59.458683323133315},{"delta":0.2,"premium":0.3674019607843138,"strike":16.78921568627451,"iv":1.0684088235294118,"gamma":0.07391274509803922,"theta":-0.01759117647058824,"vega":0.009451960784313726,"rho":0.001627004210002034,"breakevenPct":39.484696317551396},{"delta":0.25,"premium":0.4811974789915967,"strike":15.913865546218487,"iv":1.055488655462185,"gamma":0.08501218487394958,"theta":-0.019797058823529414,"vega":0.010747478991596638,"rho":0.0020209618763453404,"breakevenPct":33.293195326911246},{"delta":0.3,"premium":0.5949929971988795,"strike":15.038515406162466,"iv":1.042568487394958,"gamma":0.09611162464985994,"theta":-0.022002941176470586,"vega":0.012042997198879551,"rho":0.0024149195426886464,"breakevenPct":27.10169433627109},{"delta":0.35,"premium":0.7549351735675449,"strike":14.500209117524049,"iv":1.0432594730238394,"gamma":0.0991189460476788,"theta":-0.022759723964868257,"vega":0.012439857800083647,"rho":0.0027758583742766236,"breakevenPct":24.025563342208073},{"delta":0.4,"premium":0.9170012547051444,"strike":13.97741530740276,"iv":1.044576913425345,"gamma":0.1017538268506901,"theta":-0.023449811794228358,"vega":0.012795357590966124,"rho":0.0031352775105411342,"breakevenPct":21.09281757811304},{"delta":0.45,"premium":1.0790673358427436,"strike":13.454621497281472,"iv":1.0458943538268508,"gamma":0.10438870765370138,"theta":-0.024139899623588458,"vega":0.013150857381848598,"rho":0.003494696646805644,"breakevenPct":18.160071814018007},{"delta":0.5,"premium":1.241133416980343,"strike":12.931827687160183,"iv":1.0472117942283563,"gamma":0.10702358845671267,"theta":-0.024829987452948555,"vega":0.013506357172731074,"rho":0.003854115783070154,"breakevenPct":15.22732604992298},{"delta":0.55,"premium":1.4254223968565818,"strike":12.414538310412572,"iv":1.0505185854616896,"gamma":0.10797960707269155,"theta":-0.02520172888015717,"vega":0.013663261296660118,"rho":0.004196478814490177,"breakevenPct":12.520005750155727},{"delta":0.6,"premium":1.715206286836935,"strike":11.923379174852652,"iv":1.063269076620825,"gamma":0.10096585461689588,"theta":-0.024062239685658154,"vega":0.012877406679764244,"rho":0.004457874359694412,"breakevenPct":10.882808631622657},{"delta":0.65,"premium":2.004990176817289,"strike":11.43222003929273,"iv":1.0760195677799607,"gamma":0.0939521021611002,"theta":-0.022922750491159133,"vega":0.012091552062868369,"rho":0.004719269904898649,"breakevenPct":9.245611513089584},{"delta":0.7,"premium":2.2947740667976424,"strike":10.94106090373281,"iv":1.0887700589390963,"gamma":0.08693834970530452,"theta":-0.02178326129666012,"vega":0.011305697445972495,"rho":0.004980665450102884,"breakevenPct":7.608414394556513},{"delta":0.75,"premium":2.5845579567779966,"strike":10.449901768172888,"iv":1.101520550098232,"gamma":0.07992459724950883,"theta":-0.020643772102161097,"vega":0.01051984282907662,"rho":0.005242060995307121,"breakevenPct":5.971217276023439},{"delta":0.8,"premium":2.9745177246782806,"strike":9.875482275321719,"iv":1.1559630575578181,"gamma":0.07129845587133367,"theta":-0.019833219793510985,"vega":0.009656385921747963,"rho":0.00542434002413848,"breakevenPct":4.471544715447146},{"delta":0.85,"premium":4.456871589895869,"strike":8.393128410104131,"iv":1.6650470761032616,"gamma":0.04508959719673507,"theta":-0.022609645906736957,"vega":0.007946694513985664,"rho":0.004743872279189441,"breakevenPct":4.471544715447146},{"delta":0.9,"premium":6.16967711166796,"strike":6.628003072693659,"iv":2.2742193528658126,"gamma":0.023467719287413143,"theta":-0.023307119705452867,"vega":0.005995674726635883,"rho":0.0038798102323254046,"breakevenPct":4.046180360663564}],"put":[{"delta":0.1,"premium":0.4551441620466976,"strike":6.323722530220159,"iv":2.5026857944227707,"gamma":0.029942019026653784,"theta":-0.02181979419877356,"vega":0.005843016790647016,"rho":-0.0013469387840651958,"breakevenPct":52.287980746557224},{"delta":0.15,"premium":0.423046279598096,"strike":8.463581360126934,"iv":1.6216114088449065,"gamma":0.057973439849323294,"theta":-0.01814121783161782,"vega":0.007855230532994504,"rho":-0.0018172991066068584,"breakevenPct":34.62979609326148},{"delta":0.2,"premium":0.45183823529411765,"strike":10.126434720229556,"iv":0.987917718794835,"gamma":0.08014318507890962,"theta":-0.015838845050215208,"vega":0.009527582496413198,"rho":-0.002334711710241706,"breakevenPct":21.34474402491515},{"delta":0.25,"premium":0.6356617647058823,"strike":10.574784791965566,"iv":0.9840798421807747,"gamma":0.08738852223816355,"theta":-0.01704042324246772,"vega":0.010334612625538019,"rho":-0.002971924093397497,"breakevenPct":19.19412172959607},{"delta":0.3,"premium":0.8194852941176469,"strike":11.023134863701578,"iv":0.9802419655667145,"gamma":0.0946338593974175,"theta":-0.01824200143472023,"vega":0.01114164275466284,"rho":-0.003609136476553288,"breakevenPct":17.043499434276992},{"delta":0.35,"premium":1.0033088235294116,"strike":11.471484935437589,"iv":0.9764040889526543,"gamma":0.10187919655667144,"theta":-0.01944357962697274,"vega":0.011948672883787662,"rho":-0.00424634885970908,"breakevenPct":14.892877138957914},{"delta":0.4,"premium":1.1871323529411766,"strike":11.919835007173601,"iv":0.972566212338594,"gamma":0.1091245337159254,"theta":-0.020645157819225254,"vega":0.012755703012912482,"rho":-0.004883561242864872,"breakevenPct":12.742254843638833},{"delta":0.45,"premium":1.370955882352941,"strike":12.368185078909612,"iv":0.9687283357245338,"gamma":0.11636987087517933,"theta":-0.02184673601147776,"vega":0.013562733142037302,"rho":-0.005520773626020662,"breakevenPct":10.591632548319755},{"delta":0.5,"premium":1.5931214865708931,"strike":12.775608994378514,"iv":0.9460473766396003,"gamma":0.11747473454091192,"theta":-0.021086539662710808,"vega":0.0133920986883198,"rho":-0.006186158104958956,"breakevenPct":9.085467416198219},{"delta":0.55,"premium":1.831253903810119,"strike":13.165990006246096,"iv":0.9155195815115553,"gamma":0.11602251717676451,"theta":-0.01950940037476577,"vega":0.012814334790755777,"rho":-0.006863274306503561,"breakevenPct":7.847673963935149},{"delta":0.6,"premium":2.069386321049344,"strike":13.556371018113678,"iv":0.8849917863835104,"gamma":0.11457029981261711,"theta":-0.01793226108682074,"vega":0.012236570893191755,"rho":-0.007540390508048165,"breakevenPct":6.609880511672082},{"delta":0.65,"premium":2.30751873828857,"strike":13.946752029981262,"iv":0.8544639912554653,"gamma":0.11311808244846971,"theta":-0.016355121798875702,"vega":0.011658806995627732,"rho":-0.00821750670959277,"breakevenPct":5.3720870594090115},{"delta":0.7,"premium":2.5456511555277945,"strike":14.337133041848844,"iv":0.8239361961274204,"gamma":0.1116658650843223,"theta":-0.014777982510930671,"vega":0.01108104309806371,"rho":-0.008894622911137373,"breakevenPct":4.134293607145945},{"delta":0.75,"premium":2.7837835727670206,"strike":14.727514053716426,"iv":0.7934084009993754,"gamma":0.11021364772017489,"theta":-0.013200843222985635,"vega":0.010503279200499687,"rho":-0.00957173911268198,"breakevenPct":2.896500154882874},{"delta":0.8,"premium":5.105932086600578,"strike":17.1631425618066,"iv":0.9608208003810496,"gamma":0.09722825370573453,"theta":-0.0132303572239174,"vega":0.009584147180268976,"rho":-0.011898625607850627,"breakevenPct":1.9738985755607956},{"delta":0.85,"premium":12.244780055476653,"strike":24.32586627639798,"iv":1.5857241129010802,"gamma":0.05758670968498796,"theta":-0.016973261938875675,"vega":0.007876025260629829,"rho":-0.018038557351196687,"breakevenPct":1.7797868217778288}]}},"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"}}