{"symbol":"NFLU","url":"https://intraalpha.com/companies/NFLU","capturedAt":"2026-10-22T23:00:43.229Z","state":"partial","quote":{"symbol":"NFLU","last_price":13.35,"prev_close":12.63,"regular_close":13.35,"change":0.72,"change_pct":5.7007,"regular_change":0.72,"regular_change_pct":5.7007,"extended_change":0,"extended_change_pct":0,"bid":13.31,"ask":13.38,"bid_size":1400,"ask_size":500,"volume":289767,"vwap":13.245532,"open":12.64,"high":13.511,"low":12.64,"close":13.35,"trade_count":1237,"last_trade_at":"2026-10-22T22:30:04.938238461Z","last_quote_at":"2026-10-22T23:00:08.546950336Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.484Z","bars":[{"c":14.9,"h":15.1,"l":14.9,"n":12,"o":15.1,"t":"2026-10-15T08:00:00Z","v":1789,"vw":14.989835},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-15T08:40:00Z","v":500,"vw":15.18},{"c":15.14,"h":15.14,"l":15.14,"n":4,"o":15.14,"t":"2026-10-15T08:50:00Z","v":170,"vw":15.14},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-15T10:40:00Z","v":212,"vw":15.15},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-15T11:00:00Z","v":500,"vw":15.1},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-15T11:05:00Z","v":350,"vw":15.17},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-15T11:35:00Z","v":200,"vw":15.17},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-15T11:40:00Z","v":1350,"vw":15.15},{"c":15.1355,"h":15.1355,"l":15.1355,"n":1,"o":15.1355,"t":"2026-10-15T11:55:00Z","v":228,"vw":15.1355},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-15T12:15:00Z","v":225,"vw":15.15},{"c":15.19,"h":15.19,"l":15.17,"n":7,"o":15.17,"t":"2026-10-15T12:25:00Z","v":662,"vw":15.179492},{"c":15.118,"h":15.118,"l":15.1,"n":2,"o":15.1,"t":"2026-10-15T12:30:00Z","v":300,"vw":15.112},{"c":15.19,"h":15.19,"l":15.171,"n":2,"o":15.171,"t":"2026-10-15T12:35:00Z","v":500,"vw":15.1748},{"c":15.19,"h":15.19,"l":15.19,"n":7,"o":15.19,"t":"2026-10-15T12:50:00Z","v":2000,"vw":15.19},{"c":15.24,"h":15.27,"l":15.23,"n":17,"o":15.23,"t":"2026-10-15T12:55:00Z","v":2231,"vw":15.247549},{"c":15.295,"h":15.3,"l":15.25,"n":5,"o":15.26,"t":"2026-10-15T13:05:00Z","v":11290,"vw":15.292524},{"c":15.3,"h":15.3,"l":15.299,"n":6,"o":15.3,"t":"2026-10-15T13:10:00Z","v":5500,"vw":15.299284},{"c":15.12,"h":15.22,"l":15.1,"n":7,"o":15.22,"t":"2026-10-15T13:25:00Z","v":1000,"vw":15.180263},{"c":15.54,"h":15.54,"l":15.37,"n":90,"o":15.43,"t":"2026-10-15T13:30:00Z","v":19738,"vw":15.457642},{"c":15.695,"h":15.78,"l":15.68,"n":75,"o":15.68,"t":"2026-10-15T13:35:00Z","v":17579,"vw":15.728193},{"c":15.33,"h":15.6351,"l":15.33,"n":29,"o":15.6351,"t":"2026-10-15T13:40:00Z","v":3069,"vw":15.499576},{"c":15.405,"h":15.4199,"l":15.39,"n":10,"o":15.4057,"t":"2026-10-15T13:45:00Z","v":3363,"vw":15.406796},{"c":15.635,"h":15.635,"l":15.535,"n":22,"o":15.5463,"t":"2026-10-15T13:50:00Z","v":5229,"vw":15.553411},{"c":15.65,"h":15.7039,"l":15.65,"n":16,"o":15.668,"t":"2026-10-15T13:55:00Z","v":8552,"vw":15.686659},{"c":15.6361,"h":15.7,"l":15.6361,"n":3,"o":15.7,"t":"2026-10-15T14:00:00Z","v":301,"vw":15.6574},{"c":15.595,"h":15.595,"l":15.595,"n":5,"o":15.595,"t":"2026-10-15T14:05:00Z","v":251,"vw":15.595},{"c":15.5,"h":15.61,"l":15.5,"n":5,"o":15.61,"t":"2026-10-15T14:10:00Z","v":3367,"vw":15.516885},{"c":15.555,"h":15.555,"l":15.555,"n":1,"o":15.555,"t":"2026-10-15T14:15:00Z","v":357,"vw":15.555},{"c":15.74,"h":15.74,"l":15.52,"n":9,"o":15.52,"t":"2026-10-15T14:20:00Z","v":2343,"vw":15.639684},{"c":15.78,"h":15.81,"l":15.7201,"n":20,"o":15.7201,"t":"2026-10-15T14:25:00Z","v":3014,"vw":15.781735},{"c":15.731,"h":15.75,"l":15.73,"n":9,"o":15.73,"t":"2026-10-15T14:30:00Z","v":1548,"vw":15.732207},{"c":15.7899,"h":15.7899,"l":15.7899,"n":9,"o":15.7899,"t":"2026-10-15T14:35:00Z","v":269,"vw":15.7899},{"c":15.831,"h":15.85,"l":15.831,"n":20,"o":15.85,"t":"2026-10-15T14:40:00Z","v":5355,"vw":15.840866},{"c":15.9,"h":15.9,"l":15.88,"n":12,"o":15.88,"t":"2026-10-15T14:45:00Z","v":1257,"vw":15.897575},{"c":15.92,"h":15.92,"l":15.92,"n":11,"o":15.92,"t":"2026-10-15T14:50:00Z","v":1166,"vw":15.92},{"c":15.87,"h":15.92,"l":15.87,"n":11,"o":15.92,"t":"2026-10-15T14:55:00Z","v":3236,"vw":15.877582},{"c":15.765,"h":15.88,"l":15.76,"n":11,"o":15.88,"t":"2026-10-15T15:00:00Z","v":1997,"vw":15.823067},{"c":15.785,"h":15.785,"l":15.74,"n":9,"o":15.74,"t":"2026-10-15T15:05:00Z","v":501,"vw":15.756314},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-15T15:10:00Z","v":100,"vw":15.76},{"c":15.7186,"h":15.74,"l":15.7186,"n":6,"o":15.721,"t":"2026-10-15T15:15:00Z","v":950,"vw":15.722521},{"c":15.7813,"h":15.795,"l":15.7808,"n":7,"o":15.795,"t":"2026-10-15T15:30:00Z","v":727,"vw":15.785278},{"c":15.735,"h":15.78,"l":15.7301,"n":5,"o":15.78,"t":"2026-10-15T15:35:00Z","v":1817,"vw":15.740434},{"c":15.755,"h":15.7699,"l":15.745,"n":7,"o":15.745,"t":"2026-10-15T15:40:00Z","v":3245,"vw":15.760721},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-15T15:50:00Z","v":2500,"vw":15.82},{"c":15.8515,"h":15.875,"l":15.8515,"n":2,"o":15.875,"t":"2026-10-15T15:55:00Z","v":560,"vw":15.86325},{"c":15.74,"h":15.775,"l":15.74,"n":4,"o":15.775,"t":"2026-10-15T16:00:00Z","v":618,"vw":15.746173},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-15T16:10:00Z","v":130,"vw":15.79},{"c":15.8149,"h":15.8149,"l":15.75,"n":10,"o":15.75,"t":"2026-10-15T16:15:00Z","v":763,"vw":15.78556},{"c":15.825,"h":15.825,"l":15.815,"n":3,"o":15.815,"t":"2026-10-15T16:20:00Z","v":550,"vw":15.82},{"c":15.8483,"h":15.8483,"l":15.82,"n":3,"o":15.82,"t":"2026-10-15T16:30:00Z","v":307,"vw":15.838867},{"c":15.81,"h":15.825,"l":15.81,"n":4,"o":15.825,"t":"2026-10-15T16:35:00Z","v":4263,"vw":15.824294},{"c":15.8577,"h":15.8577,"l":15.84,"n":7,"o":15.84,"t":"2026-10-15T16:45:00Z","v":842,"vw":15.845675},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T16:50:00Z","v":126,"vw":15.8},{"c":15.94,"h":15.94,"l":15.915,"n":9,"o":15.929,"t":"2026-10-15T17:00:00Z","v":1988,"vw":15.936568},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-15T17:05:00Z","v":164,"vw":15.92},{"c":15.95,"h":15.96,"l":15.95,"n":4,"o":15.95,"t":"2026-10-15T17:10:00Z","v":3125,"vw":15.950643},{"c":15.95,"h":15.97,"l":15.95,"n":10,"o":15.97,"t":"2026-10-15T17:15:00Z","v":1226,"vw":15.965648},{"c":15.93,"h":15.93,"l":15.93,"n":6,"o":15.93,"t":"2026-10-15T17:20:00Z","v":1750,"vw":15.93},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-15T17:25:00Z","v":210,"vw":15.85},{"c":15.8501,"h":15.8501,"l":15.84,"n":3,"o":15.84,"t":"2026-10-15T17:30:00Z","v":1299,"vw":15.849266},{"c":15.9,"h":15.9,"l":15.8975,"n":3,"o":15.8975,"t":"2026-10-15T17:35:00Z","v":673,"vw":15.898642},{"c":15.895,"h":15.895,"l":15.895,"n":2,"o":15.895,"t":"2026-10-15T17:40:00Z","v":2070,"vw":15.895},{"c":15.9,"h":15.9,"l":15.9,"n":6,"o":15.9,"t":"2026-10-15T17:50:00Z","v":322,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-15T17:55:00Z","v":860,"vw":15.89},{"c":15.8756,"h":15.8756,"l":15.8756,"n":1,"o":15.8756,"t":"2026-10-15T18:00:00Z","v":200,"vw":15.8756},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-15T18:15:00Z","v":521,"vw":15.92},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-15T18:20:00Z","v":200,"vw":15.88},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-15T18:25:00Z","v":196,"vw":15.86},{"c":15.8764,"h":15.8764,"l":15.8764,"n":6,"o":15.8764,"t":"2026-10-15T18:35:00Z","v":153,"vw":15.8764},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-15T18:40:00Z","v":1000,"vw":15.89},{"c":15.925,"h":15.925,"l":15.925,"n":2,"o":15.925,"t":"2026-10-15T18:50:00Z","v":107,"vw":15.925},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-15T18:55:00Z","v":150,"vw":15.92},{"c":15.89,"h":15.9,"l":15.89,"n":3,"o":15.9,"t":"2026-10-15T19:00:00Z","v":980,"vw":15.891087},{"c":15.87,"h":15.87,"l":15.87,"n":4,"o":15.87,"t":"2026-10-15T19:05:00Z","v":495,"vw":15.87},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-15T19:10:00Z","v":170,"vw":15.86},{"c":15.8678,"h":15.8678,"l":15.86,"n":2,"o":15.86,"t":"2026-10-15T19:15:00Z","v":251,"vw":15.863108},{"c":15.8,"h":15.83,"l":15.8,"n":15,"o":15.82,"t":"2026-10-15T19:25:00Z","v":6975,"vw":15.817826},{"c":15.85,"h":15.87,"l":15.85,"n":6,"o":15.87,"t":"2026-10-15T19:30:00Z","v":2000,"vw":15.86},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-15T19:35:00Z","v":100,"vw":15.84},{"c":15.85,"h":15.85,"l":15.845,"n":6,"o":15.845,"t":"2026-10-15T19:40:00Z","v":731,"vw":15.845714},{"c":15.84,"h":15.8799,"l":15.84,"n":7,"o":15.8799,"t":"2026-10-15T19:45:00Z","v":1744,"vw":15.863554},{"c":15.78,"h":15.825,"l":15.78,"n":5,"o":15.825,"t":"2026-10-15T19:50:00Z","v":2545,"vw":15.819862},{"c":15.79,"h":15.79,"l":15.75,"n":17,"o":15.75,"t":"2026-10-15T19:55:00Z","v":2467,"vw":15.787273},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-15T22:00:00Z","v":300,"vw":15.65},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-15T23:20:00Z","v":200,"vw":15.53},{"c":15.15,"h":15.32,"l":15.13,"n":5,"o":15.32,"t":"2026-10-16T09:20:00Z","v":500,"vw":15.176},{"c":14.98,"h":14.98,"l":14.95,"n":4,"o":14.95,"t":"2026-10-16T09:25:00Z","v":371,"vw":14.958108},{"c":15,"h":15.05,"l":15,"n":3,"o":15.05,"t":"2026-10-16T09:35:00Z","v":700,"vw":15.014286},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-16T10:25:00Z","v":150,"vw":14.91},{"c":14.872,"h":14.872,"l":14.872,"n":1,"o":14.872,"t":"2026-10-16T11:10:00Z","v":228,"vw":14.872},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-16T11:20:00Z","v":502,"vw":14.9},{"c":14.78,"h":14.84,"l":14.78,"n":4,"o":14.84,"t":"2026-10-16T11:35:00Z","v":702,"vw":14.817143},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-16T12:00:00Z","v":250,"vw":14.82},{"c":14.58,"h":14.65,"l":14.58,"n":5,"o":14.65,"t":"2026-10-16T12:25:00Z","v":810,"vw":14.59375},{"c":14.61,"h":14.61,"l":14.54,"n":3,"o":14.54,"t":"2026-10-16T12:30:00Z","v":300,"vw":14.565333},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-16T12:50:00Z","v":500,"vw":14.64},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-16T12:55:00Z","v":400,"vw":14.63},{"c":14.701,"h":14.701,"l":14.63,"n":5,"o":14.63,"t":"2026-10-16T13:00:00Z","v":1008,"vw":14.647497},{"c":14.699,"h":14.699,"l":14.699,"n":1,"o":14.699,"t":"2026-10-16T13:20:00Z","v":100,"vw":14.699},{"c":14.55,"h":14.87,"l":14.55,"n":10,"o":14.75,"t":"2026-10-16T13:25:00Z","v":2238,"vw":14.676477},{"c":15.33,"h":15.33,"l":14.605,"n":24,"o":14.605,"t":"2026-10-16T13:30:00Z","v":7881,"vw":15.106107},{"c":15.2681,"h":15.42,"l":15.2681,"n":13,"o":15.37,"t":"2026-10-16T13:35:00Z","v":2909,"vw":15.363799},{"c":15.255,"h":15.255,"l":15.2,"n":4,"o":15.2,"t":"2026-10-16T13:40:00Z","v":1603,"vw":15.251563},{"c":15.21,"h":15.21,"l":15.1048,"n":6,"o":15.15,"t":"2026-10-16T13:45:00Z","v":887,"vw":15.179977},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-16T13:50:00Z","v":120,"vw":15.26},{"c":15.295,"h":15.3398,"l":15.29,"n":8,"o":15.29,"t":"2026-10-16T13:55:00Z","v":761,"vw":15.323228},{"c":15.205,"h":15.225,"l":15.205,"n":3,"o":15.225,"t":"2026-10-16T14:00:00Z","v":681,"vw":15.217658},{"c":15.105,"h":15.105,"l":15.105,"n":1,"o":15.105,"t":"2026-10-16T14:05:00Z","v":100,"vw":15.105},{"c":15.1,"h":15.14,"l":15.1,"n":6,"o":15.1,"t":"2026-10-16T14:10:00Z","v":626,"vw":15.106897},{"c":15.075,"h":15.075,"l":15.075,"n":2,"o":15.075,"t":"2026-10-16T14:15:00Z","v":358,"vw":15.075},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-16T14:25:00Z","v":113,"vw":15},{"c":15.02,"h":15.02,"l":15.015,"n":4,"o":15.015,"t":"2026-10-16T14:30:00Z","v":334,"vw":15.018003},{"c":15.045,"h":15.045,"l":15.015,"n":3,"o":15.015,"t":"2026-10-16T14:35:00Z","v":504,"vw":15.038857},{"c":15.1,"h":15.1,"l":15.04,"n":3,"o":15.04,"t":"2026-10-16T14:40:00Z","v":270,"vw":15.072727},{"c":15.16,"h":15.16,"l":15.1375,"n":4,"o":15.1375,"t":"2026-10-16T14:45:00Z","v":651,"vw":15.14125},{"c":15.0224,"h":15.111,"l":15.0224,"n":9,"o":15.111,"t":"2026-10-16T15:00:00Z","v":2382,"vw":15.059555},{"c":15.01,"h":15.011,"l":15.01,"n":2,"o":15.011,"t":"2026-10-16T15:05:00Z","v":490,"vw":15.010408},{"c":15.11,"h":15.11,"l":15.021,"n":9,"o":15.04,"t":"2026-10-16T15:10:00Z","v":889,"vw":15.063481},{"c":15.061,"h":15.08,"l":15.061,"n":8,"o":15.08,"t":"2026-10-16T15:15:00Z","v":1020,"vw":15.070775},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-16T15:45:00Z","v":731,"vw":15.03},{"c":14.995,"h":14.995,"l":14.995,"n":2,"o":14.995,"t":"2026-10-16T15:55:00Z","v":364,"vw":14.995},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-16T16:00:00Z","v":150,"vw":14.95},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-16T16:20:00Z","v":100,"vw":15},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-10-16T16:25:00Z","v":1005,"vw":14.95},{"c":14.9201,"h":14.921,"l":14.92,"n":8,"o":14.921,"t":"2026-10-16T16:30:00Z","v":1398,"vw":14.920254},{"c":14.93,"h":14.93,"l":14.92,"n":6,"o":14.92,"t":"2026-10-16T16:35:00Z","v":1390,"vw":14.922158},{"c":14.9138,"h":14.9138,"l":14.911,"n":3,"o":14.911,"t":"2026-10-16T16:40:00Z","v":750,"vw":14.912307},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-16T16:45:00Z","v":157,"vw":14.96},{"c":14.95,"h":14.985,"l":14.95,"n":9,"o":14.985,"t":"2026-10-16T16:50:00Z","v":2350,"vw":14.967075},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-16T16:55:00Z","v":100,"vw":15},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-16T17:00:00Z","v":192,"vw":14.94},{"c":14.87,"h":14.9,"l":14.87,"n":3,"o":14.9,"t":"2026-10-16T17:05:00Z","v":4800,"vw":14.876316},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-10-16T17:10:00Z","v":381,"vw":14.87},{"c":14.815,"h":14.835,"l":14.81,"n":7,"o":14.835,"t":"2026-10-16T17:15:00Z","v":1033,"vw":14.824764},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-16T17:25:00Z","v":469,"vw":14.85},{"c":14.865,"h":14.865,"l":14.865,"n":1,"o":14.865,"t":"2026-10-16T17:30:00Z","v":200,"vw":14.865},{"c":14.895,"h":14.895,"l":14.895,"n":2,"o":14.895,"t":"2026-10-16T17:40:00Z","v":102,"vw":14.895},{"c":14.875,"h":14.875,"l":14.8738,"n":4,"o":14.8738,"t":"2026-10-16T17:45:00Z","v":291,"vw":14.8744},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-16T17:50:00Z","v":300,"vw":14.84},{"c":14.8044,"h":14.8044,"l":14.8044,"n":2,"o":14.8044,"t":"2026-10-16T17:55:00Z","v":301,"vw":14.8044},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-16T18:00:00Z","v":300,"vw":14.71},{"c":14.74,"h":14.745,"l":14.74,"n":4,"o":14.745,"t":"2026-10-16T18:10:00Z","v":3050,"vw":14.740328},{"c":14.69,"h":14.72,"l":14.69,"n":5,"o":14.69,"t":"2026-10-16T18:15:00Z","v":1904,"vw":14.707382},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-10-16T18:20:00Z","v":679,"vw":14.66},{"c":14.735,"h":14.735,"l":14.71,"n":6,"o":14.71,"t":"2026-10-16T18:25:00Z","v":1263,"vw":14.712083},{"c":14.7228,"h":14.73,"l":14.721,"n":8,"o":14.73,"t":"2026-10-16T18:30:00Z","v":3523,"vw":14.726966},{"c":14.7772,"h":14.7899,"l":14.775,"n":5,"o":14.7899,"t":"2026-10-16T18:40:00Z","v":887,"vw":14.778752},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-16T18:50:00Z","v":127,"vw":14.8},{"c":14.8074,"h":14.8074,"l":14.8074,"n":2,"o":14.8074,"t":"2026-10-16T18:55:00Z","v":1010,"vw":14.8074},{"c":14.82,"h":14.825,"l":14.7941,"n":6,"o":14.7941,"t":"2026-10-16T19:00:00Z","v":807,"vw":14.804399},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-16T19:05:00Z","v":100,"vw":14.79},{"c":14.8639,"h":14.8639,"l":14.8343,"n":2,"o":14.8343,"t":"2026-10-16T19:10:00Z","v":618,"vw":14.855566},{"c":14.7536,"h":14.76,"l":14.7536,"n":2,"o":14.76,"t":"2026-10-16T19:15:00Z","v":833,"vw":14.754622},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T19:20:00Z","v":150,"vw":14.78},{"c":14.73,"h":14.775,"l":14.73,"n":7,"o":14.775,"t":"2026-10-16T19:25:00Z","v":3936,"vw":14.740122},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-16T19:35:00Z","v":110,"vw":14.76},{"c":14.741,"h":14.741,"l":14.71,"n":7,"o":14.7299,"t":"2026-10-16T19:45:00Z","v":1514,"vw":14.727008},{"c":14.77,"h":14.78,"l":14.77,"n":5,"o":14.78,"t":"2026-10-16T19:50:00Z","v":1895,"vw":14.778937},{"c":14.86,"h":14.88,"l":14.81,"n":20,"o":14.81,"t":"2026-10-16T19:55:00Z","v":3111,"vw":14.85249},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-10-16T20:00:00Z","v":1119,"vw":14.88},{"c":14.9189,"h":14.9189,"l":14.9189,"n":1,"o":14.9189,"t":"2026-10-16T20:15:00Z","v":1000,"vw":14.9189},{"c":14.89,"h":14.92,"l":14.89,"n":7,"o":14.91,"t":"2026-10-19T08:00:00Z","v":762,"vw":14.902},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-19T09:40:00Z","v":435,"vw":14.66},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T11:15:00Z","v":200,"vw":14.74},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-19T12:00:00Z","v":400,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-19T12:05:00Z","v":300,"vw":14.72},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-19T12:35:00Z","v":100,"vw":14.66},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-19T12:55:00Z","v":300,"vw":14.63},{"c":14.6403,"h":14.6403,"l":14.6403,"n":1,"o":14.6403,"t":"2026-10-19T13:05:00Z","v":600,"vw":14.6403},{"c":14.56,"h":14.64,"l":14.55,"n":7,"o":14.64,"t":"2026-10-19T13:20:00Z","v":1326,"vw":14.577778},{"c":14.59,"h":14.7,"l":14.59,"n":15,"o":14.61,"t":"2026-10-19T13:30:00Z","v":1714,"vw":14.62648},{"c":14.385,"h":14.385,"l":14.2,"n":52,"o":14.25,"t":"2026-10-19T13:35:00Z","v":18580,"vw":14.224895},{"c":14.53,"h":14.53,"l":14.53,"n":8,"o":14.53,"t":"2026-10-19T13:40:00Z","v":647,"vw":14.53},{"c":14.465,"h":14.465,"l":14.4401,"n":6,"o":14.4401,"t":"2026-10-19T13:45:00Z","v":913,"vw":14.461888},{"c":14.38,"h":14.39,"l":14.35,"n":42,"o":14.375,"t":"2026-10-19T13:50:00Z","v":21252,"vw":14.379818},{"c":14.339,"h":14.339,"l":14.339,"n":2,"o":14.339,"t":"2026-10-19T13:55:00Z","v":101,"vw":14.339},{"c":14.3557,"h":14.389,"l":14.3557,"n":10,"o":14.389,"t":"2026-10-19T14:00:00Z","v":4493,"vw":14.384628},{"c":14.439,"h":14.439,"l":14.439,"n":1,"o":14.439,"t":"2026-10-19T14:15:00Z","v":100,"vw":14.439},{"c":14.415,"h":14.42,"l":14.415,"n":8,"o":14.42,"t":"2026-10-19T14:20:00Z","v":2300,"vw":14.418218},{"c":14.435,"h":14.45,"l":14.435,"n":3,"o":14.44,"t":"2026-10-19T14:25:00Z","v":2450,"vw":14.437347},{"c":14.3865,"h":14.4499,"l":14.3555,"n":7,"o":14.4499,"t":"2026-10-19T14:30:00Z","v":2030,"vw":14.415846},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-19T14:35:00Z","v":500,"vw":14.41},{"c":14.395,"h":14.47,"l":14.395,"n":2,"o":14.47,"t":"2026-10-19T14:40:00Z","v":700,"vw":14.437857},{"c":14.49,"h":14.49,"l":14.4763,"n":2,"o":14.4763,"t":"2026-10-19T14:45:00Z","v":1170,"vw":14.488009},{"c":14.4504,"h":14.48,"l":14.4504,"n":4,"o":14.48,"t":"2026-10-19T14:50:00Z","v":1101,"vw":14.477309},{"c":14.545,"h":14.545,"l":14.5,"n":2,"o":14.5,"t":"2026-10-19T15:00:00Z","v":1504,"vw":14.503112},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-19T15:05:00Z","v":800,"vw":14.54},{"c":14.52,"h":14.525,"l":14.52,"n":2,"o":14.525,"t":"2026-10-19T15:10:00Z","v":600,"vw":14.520833},{"c":14.53,"h":14.53,"l":14.5228,"n":3,"o":14.525,"t":"2026-10-19T15:15:00Z","v":400,"vw":14.5257},{"c":14.46,"h":14.46,"l":14.46,"n":3,"o":14.46,"t":"2026-10-19T15:20:00Z","v":202,"vw":14.46},{"c":14.46,"h":14.46,"l":14.4568,"n":4,"o":14.4568,"t":"2026-10-19T15:25:00Z","v":2212,"vw":14.457047},{"c":14.4343,"h":14.435,"l":14.416,"n":3,"o":14.416,"t":"2026-10-19T15:30:00Z","v":600,"vw":14.428433},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-19T15:45:00Z","v":116,"vw":14.47},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-19T15:50:00Z","v":260,"vw":14.55},{"c":14.5799,"h":14.5799,"l":14.5799,"n":1,"o":14.5799,"t":"2026-10-19T15:55:00Z","v":350,"vw":14.5799},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-19T16:20:00Z","v":100,"vw":14.49},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-19T16:40:00Z","v":373,"vw":14.48},{"c":14.41,"h":14.41,"l":14.4,"n":6,"o":14.41,"t":"2026-10-19T17:05:00Z","v":3386,"vw":14.406954},{"c":14.43,"h":14.43,"l":14.42,"n":2,"o":14.42,"t":"2026-10-19T17:20:00Z","v":475,"vw":14.427158},{"c":14.44,"h":14.44,"l":14.41,"n":3,"o":14.41,"t":"2026-10-19T17:35:00Z","v":785,"vw":14.426327},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-19T17:45:00Z","v":300,"vw":14.45},{"c":14.495,"h":14.495,"l":14.495,"n":12,"o":14.495,"t":"2026-10-19T17:55:00Z","v":2520,"vw":14.495},{"c":14.425,"h":14.45,"l":14.425,"n":5,"o":14.45,"t":"2026-10-19T18:00:00Z","v":800,"vw":14.43875},{"c":14.445,"h":14.445,"l":14.435,"n":3,"o":14.435,"t":"2026-10-19T18:05:00Z","v":300,"vw":14.441667},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-19T18:10:00Z","v":200,"vw":14.45},{"c":14.4501,"h":14.4501,"l":14.4501,"n":1,"o":14.4501,"t":"2026-10-19T18:15:00Z","v":100,"vw":14.4501},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-19T18:25:00Z","v":301,"vw":14.42},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-19T18:40:00Z","v":400,"vw":14.44},{"c":14.51,"h":14.51,"l":14.49,"n":4,"o":14.49,"t":"2026-10-19T18:50:00Z","v":1300,"vw":14.503569},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-19T19:00:00Z","v":200,"vw":14.52},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-19T19:05:00Z","v":2207,"vw":14.53},{"c":14.555,"h":14.555,"l":14.5499,"n":5,"o":14.55,"t":"2026-10-19T19:10:00Z","v":1976,"vw":14.550457},{"c":14.5535,"h":14.579,"l":14.5535,"n":3,"o":14.565,"t":"2026-10-19T19:15:00Z","v":2941,"vw":14.562616},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-19T19:20:00Z","v":101,"vw":14.55},{"c":14.555,"h":14.555,"l":14.555,"n":1,"o":14.555,"t":"2026-10-19T19:25:00Z","v":300,"vw":14.555},{"c":14.51,"h":14.511,"l":14.49,"n":15,"o":14.5054,"t":"2026-10-19T19:40:00Z","v":21159,"vw":14.500605},{"c":14.525,"h":14.525,"l":14.5,"n":5,"o":14.5,"t":"2026-10-19T19:45:00Z","v":792,"vw":14.503169},{"c":14.57,"h":14.57,"l":14.51,"n":7,"o":14.51,"t":"2026-10-19T19:50:00Z","v":580,"vw":14.523793},{"c":14.57,"h":14.61,"l":14.57,"n":13,"o":14.61,"t":"2026-10-19T19:55:00Z","v":2964,"vw":14.577289},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-19T20:00:00Z","v":258,"vw":14.53},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-19T22:15:00Z","v":150,"vw":14.65},{"c":14.48,"h":14.48,"l":14.48,"n":5,"o":14.48,"t":"2026-10-19T23:50:00Z","v":350,"vw":14.48},{"c":14.5261,"h":14.5261,"l":14.5261,"n":1,"o":14.5261,"t":"2026-10-19T23:55:00Z","v":200,"vw":14.5261},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-20T09:10:00Z","v":654,"vw":14.65},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-20T09:40:00Z","v":158,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T09:45:00Z","v":120,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-20T09:55:00Z","v":456,"vw":14.69},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-20T10:40:00Z","v":250,"vw":14.69},{"c":14.7,"h":14.7191,"l":14.7,"n":3,"o":14.7191,"t":"2026-10-20T11:05:00Z","v":256,"vw":14.709288},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-20T11:15:00Z","v":300,"vw":14.69},{"c":14.67,"h":14.67,"l":14.67,"n":4,"o":14.67,"t":"2026-10-20T11:35:00Z","v":2731,"vw":14.67},{"c":14.69,"h":14.69,"l":14.67,"n":3,"o":14.67,"t":"2026-10-20T11:40:00Z","v":1549,"vw":14.686139},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-20T11:50:00Z","v":900,"vw":14.67},{"c":14.67,"h":14.68,"l":14.67,"n":3,"o":14.68,"t":"2026-10-20T12:00:00Z","v":300,"vw":14.676667},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T12:05:00Z","v":220,"vw":14.7},{"c":14.679,"h":14.679,"l":14.679,"n":1,"o":14.679,"t":"2026-10-20T12:25:00Z","v":100,"vw":14.679},{"c":14.5817,"h":14.5817,"l":14.5817,"n":1,"o":14.5817,"t":"2026-10-20T12:45:00Z","v":200,"vw":14.5817},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-20T13:20:00Z","v":200,"vw":14.55},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-20T13:30:00Z","v":457,"vw":14.56},{"c":14.43,"h":14.55,"l":14.43,"n":10,"o":14.55,"t":"2026-10-20T13:35:00Z","v":1026,"vw":14.50125},{"c":14.485,"h":14.515,"l":14.485,"n":4,"o":14.515,"t":"2026-10-20T13:40:00Z","v":501,"vw":14.494},{"c":14.5385,"h":14.5385,"l":14.5385,"n":1,"o":14.5385,"t":"2026-10-20T13:45:00Z","v":100,"vw":14.5385},{"c":14.8,"h":14.84,"l":14.795,"n":23,"o":14.795,"t":"2026-10-20T13:50:00Z","v":3989,"vw":14.821389},{"c":14.8285,"h":14.8285,"l":14.79,"n":4,"o":14.79,"t":"2026-10-20T13:55:00Z","v":517,"vw":14.8208},{"c":14.84,"h":14.885,"l":14.84,"n":3,"o":14.885,"t":"2026-10-20T14:00:00Z","v":225,"vw":14.8625},{"c":14.721,"h":14.721,"l":14.721,"n":2,"o":14.721,"t":"2026-10-20T14:10:00Z","v":1000,"vw":14.721},{"c":14.74,"h":14.76,"l":14.74,"n":7,"o":14.76,"t":"2026-10-20T14:15:00Z","v":1990,"vw":14.756247},{"c":14.73,"h":14.73,"l":14.73,"n":6,"o":14.73,"t":"2026-10-20T14:20:00Z","v":1455,"vw":14.73},{"c":14.705,"h":14.705,"l":14.705,"n":1,"o":14.705,"t":"2026-10-20T14:25:00Z","v":1000,"vw":14.705},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-20T14:35:00Z","v":313,"vw":14.71},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-20T14:40:00Z","v":200,"vw":14.72},{"c":14.67,"h":14.67,"l":14.6522,"n":2,"o":14.6522,"t":"2026-10-20T14:50:00Z","v":300,"vw":14.664067},{"c":14.71,"h":14.74,"l":14.71,"n":5,"o":14.7363,"t":"2026-10-20T14:55:00Z","v":1322,"vw":14.715485},{"c":14.73,"h":14.73,"l":14.71,"n":4,"o":14.71,"t":"2026-10-20T15:00:00Z","v":827,"vw":14.7275},{"c":14.705,"h":14.705,"l":14.705,"n":1,"o":14.705,"t":"2026-10-20T15:05:00Z","v":100,"vw":14.705},{"c":14.6,"h":14.64,"l":14.6,"n":8,"o":14.64,"t":"2026-10-20T15:10:00Z","v":2830,"vw":14.603149},{"c":14.635,"h":14.635,"l":14.635,"n":2,"o":14.635,"t":"2026-10-20T15:15:00Z","v":206,"vw":14.635},{"c":14.63,"h":14.63,"l":14.63,"n":3,"o":14.63,"t":"2026-10-20T15:20:00Z","v":282,"vw":14.63},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-20T15:25:00Z","v":200,"vw":14.6},{"c":14.5998,"h":14.6,"l":14.585,"n":13,"o":14.585,"t":"2026-10-20T15:35:00Z","v":3901,"vw":14.596481},{"c":14.58,"h":14.6,"l":14.58,"n":4,"o":14.6,"t":"2026-10-20T15:40:00Z","v":623,"vw":14.587159},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-20T15:45:00Z","v":1002,"vw":14.57},{"c":14.58,"h":14.6,"l":14.58,"n":25,"o":14.59,"t":"2026-10-20T15:55:00Z","v":3213,"vw":14.594618},{"c":14.572,"h":14.572,"l":14.572,"n":1,"o":14.572,"t":"2026-10-20T16:05:00Z","v":1000,"vw":14.572},{"c":14.5,"h":14.5699,"l":14.5,"n":9,"o":14.555,"t":"2026-10-20T16:10:00Z","v":6538,"vw":14.554604},{"c":14.4899,"h":14.4899,"l":14.48,"n":4,"o":14.48,"t":"2026-10-20T16:15:00Z","v":926,"vw":14.485351},{"c":14.52,"h":14.5269,"l":14.52,"n":5,"o":14.52,"t":"2026-10-20T16:20:00Z","v":1500,"vw":14.523823},{"c":14.45,"h":14.48,"l":14.44,"n":20,"o":14.48,"t":"2026-10-20T16:25:00Z","v":2286,"vw":14.463223},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-20T16:35:00Z","v":135,"vw":14.47},{"c":14.5028,"h":14.59,"l":14.5028,"n":8,"o":14.59,"t":"2026-10-20T16:45:00Z","v":4050,"vw":14.52444},{"c":14.45,"h":14.45,"l":14.45,"n":5,"o":14.45,"t":"2026-10-20T16:55:00Z","v":218,"vw":14.45},{"c":14.3968,"h":14.42,"l":14.3947,"n":12,"o":14.42,"t":"2026-10-20T17:00:00Z","v":1489,"vw":14.401379},{"c":14.35,"h":14.38,"l":14.35,"n":8,"o":14.37,"t":"2026-10-20T17:05:00Z","v":1701,"vw":14.369596},{"c":14.2745,"h":14.31,"l":14.2745,"n":7,"o":14.31,"t":"2026-10-20T17:10:00Z","v":851,"vw":14.29919},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-20T17:15:00Z","v":2047,"vw":14.3},{"c":14.305,"h":14.305,"l":14.305,"n":3,"o":14.305,"t":"2026-10-20T17:25:00Z","v":4011,"vw":14.305},{"c":14.34,"h":14.34,"l":14.31,"n":6,"o":14.31,"t":"2026-10-20T17:30:00Z","v":711,"vw":14.321679},{"c":14.3287,"h":14.3287,"l":14.3287,"n":4,"o":14.3287,"t":"2026-10-20T17:35:00Z","v":429,"vw":14.3287},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-20T17:40:00Z","v":100,"vw":14.32},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T17:45:00Z","v":197,"vw":14.29},{"c":14.38,"h":14.38,"l":14.3691,"n":2,"o":14.3691,"t":"2026-10-20T17:55:00Z","v":5100,"vw":14.369314},{"c":14.315,"h":14.39,"l":14.3115,"n":4,"o":14.39,"t":"2026-10-20T18:00:00Z","v":2300,"vw":14.376594},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-20T18:10:00Z","v":973,"vw":14.36},{"c":14.3756,"h":14.3756,"l":14.36,"n":3,"o":14.36,"t":"2026-10-20T18:15:00Z","v":450,"vw":14.370889},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-20T18:20:00Z","v":1025,"vw":14.36},{"c":14.27,"h":14.37,"l":14.27,"n":24,"o":14.37,"t":"2026-10-20T18:25:00Z","v":5751,"vw":14.331404},{"c":14.1328,"h":14.18,"l":14.11,"n":14,"o":14.18,"t":"2026-10-20T18:30:00Z","v":3884,"vw":14.15324},{"c":14.04,"h":14.1522,"l":14.04,"n":18,"o":14.1522,"t":"2026-10-20T18:35:00Z","v":6815,"vw":14.060775},{"c":14.015,"h":14.05,"l":13.981,"n":40,"o":14.05,"t":"2026-10-20T18:40:00Z","v":4759,"vw":14.036204},{"c":14.07,"h":14.09,"l":14.005,"n":8,"o":14.005,"t":"2026-10-20T18:45:00Z","v":4250,"vw":14.025078},{"c":14.1198,"h":14.12,"l":14.065,"n":7,"o":14.065,"t":"2026-10-20T18:50:00Z","v":1559,"vw":14.100534},{"c":14.09,"h":14.1037,"l":14.09,"n":6,"o":14.09,"t":"2026-10-20T18:55:00Z","v":2809,"vw":14.09049},{"c":14.0599,"h":14.095,"l":14.0599,"n":20,"o":14.09,"t":"2026-10-20T19:00:00Z","v":5407,"vw":14.071623},{"c":13.98,"h":14.0349,"l":13.98,"n":16,"o":14.0349,"t":"2026-10-20T19:05:00Z","v":1441,"vw":14.008414},{"c":13.995,"h":14.01,"l":13.98,"n":10,"o":13.98,"t":"2026-10-20T19:10:00Z","v":740,"vw":13.986429},{"c":14.035,"h":14.035,"l":14.035,"n":4,"o":14.035,"t":"2026-10-20T19:15:00Z","v":290,"vw":14.035},{"c":14.08,"h":14.08,"l":13.991,"n":22,"o":14.005,"t":"2026-10-20T19:20:00Z","v":2721,"vw":14.06002},{"c":14.0791,"h":14.0791,"l":14.0791,"n":1,"o":14.0791,"t":"2026-10-20T19:25:00Z","v":150,"vw":14.0791},{"c":14.01,"h":14.01,"l":14.01,"n":6,"o":14.01,"t":"2026-10-20T19:30:00Z","v":265,"vw":14.01},{"c":14.04,"h":14.09,"l":14.035,"n":12,"o":14.09,"t":"2026-10-20T19:35:00Z","v":2195,"vw":14.04741},{"c":13.98,"h":14.025,"l":13.98,"n":36,"o":14.025,"t":"2026-10-20T19:40:00Z","v":23567,"vw":13.987985},{"c":13.94,"h":13.9953,"l":13.94,"n":45,"o":13.98,"t":"2026-10-20T19:45:00Z","v":2891,"vw":13.9595},{"c":13.9415,"h":13.9415,"l":13.87,"n":46,"o":13.93,"t":"2026-10-20T19:50:00Z","v":6143,"vw":13.905157},{"c":14.05,"h":14.1,"l":14,"n":85,"o":14.0242,"t":"2026-10-20T19:55:00Z","v":14204,"vw":14.049651},{"c":12.755,"h":14.16,"l":12.04,"n":244,"o":14.16,"t":"2026-10-20T20:00:00Z","v":34136,"vw":13.098152},{"c":13.22,"h":13.51,"l":12.52,"n":171,"o":12.76,"t":"2026-10-20T20:05:00Z","v":44262,"vw":13.03404},{"c":13.09,"h":13.28,"l":12.83,"n":73,"o":13.02,"t":"2026-10-20T20:10:00Z","v":15240,"vw":13.046637},{"c":12.92,"h":13,"l":12.77,"n":23,"o":12.77,"t":"2026-10-20T20:15:00Z","v":5485,"vw":12.879215},{"c":12.82,"h":12.97,"l":12.77,"n":30,"o":12.96,"t":"2026-10-20T20:20:00Z","v":6440,"vw":12.89458},{"c":12.73,"h":12.73,"l":12.64,"n":18,"o":12.69,"t":"2026-10-20T20:25:00Z","v":2116,"vw":12.6711},{"c":12.73,"h":12.738,"l":12.56,"n":41,"o":12.65,"t":"2026-10-20T20:30:00Z","v":10024,"vw":12.641632},{"c":12.72,"h":12.72,"l":12.59,"n":12,"o":12.7186,"t":"2026-10-20T20:35:00Z","v":804,"vw":12.667439},{"c":12.76,"h":12.7779,"l":12.68,"n":13,"o":12.68,"t":"2026-10-20T20:40:00Z","v":1360,"vw":12.736598},{"c":12.6251,"h":12.8351,"l":12.6251,"n":17,"o":12.73,"t":"2026-10-20T20:45:00Z","v":3805,"vw":12.727871},{"c":12.6,"h":12.85,"l":12.56,"n":27,"o":12.8,"t":"2026-10-20T20:50:00Z","v":5587,"vw":12.691348},{"c":12.41,"h":12.57,"l":12.39,"n":52,"o":12.57,"t":"2026-10-20T20:55:00Z","v":7427,"vw":12.490026},{"c":12.4543,"h":12.57,"l":12.4046,"n":35,"o":12.4046,"t":"2026-10-20T21:00:00Z","v":6867,"vw":12.478328},{"c":12.5,"h":12.62,"l":12.411,"n":23,"o":12.411,"t":"2026-10-20T21:05:00Z","v":1339,"vw":12.483588},{"c":12.48,"h":12.7,"l":12.45,"n":6,"o":12.45,"t":"2026-10-20T21:10:00Z","v":700,"vw":12.527143},{"c":12.45,"h":12.51,"l":12.45,"n":11,"o":12.51,"t":"2026-10-20T21:15:00Z","v":1676,"vw":12.491875},{"c":12.76,"h":12.76,"l":12.45,"n":5,"o":12.45,"t":"2026-10-20T21:20:00Z","v":563,"vw":12.609091},{"c":12.45,"h":12.5,"l":12.4,"n":15,"o":12.43,"t":"2026-10-20T21:25:00Z","v":2864,"vw":12.446071},{"c":12.47,"h":12.47,"l":12.38,"n":4,"o":12.38,"t":"2026-10-20T21:30:00Z","v":706,"vw":12.405714},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-20T21:35:00Z","v":200,"vw":12.41},{"c":12.39,"h":12.4699,"l":12.39,"n":12,"o":12.41,"t":"2026-10-20T21:40:00Z","v":3843,"vw":12.417979},{"c":12.4589,"h":12.4597,"l":12.37,"n":6,"o":12.37,"t":"2026-10-20T21:45:00Z","v":402,"vw":12.42965},{"c":12.36,"h":12.45,"l":12.36,"n":6,"o":12.4,"t":"2026-10-20T21:50:00Z","v":2153,"vw":12.36622},{"c":12.47,"h":12.47,"l":12.45,"n":4,"o":12.45,"t":"2026-10-20T21:55:00Z","v":461,"vw":12.465},{"c":12.52,"h":12.539,"l":12.47,"n":11,"o":12.47,"t":"2026-10-20T22:00:00Z","v":1663,"vw":12.503849},{"c":12.54,"h":12.54,"l":12.499,"n":9,"o":12.499,"t":"2026-10-20T22:05:00Z","v":5145,"vw":12.537606},{"c":12.54,"h":12.54,"l":12.52,"n":10,"o":12.52,"t":"2026-10-20T22:10:00Z","v":10000,"vw":12.5382},{"c":12.53,"h":12.53,"l":12.5,"n":2,"o":12.5,"t":"2026-10-20T22:15:00Z","v":420,"vw":12.507143},{"c":12.53,"h":12.54,"l":12.53,"n":3,"o":12.54,"t":"2026-10-20T22:20:00Z","v":303,"vw":12.536667},{"c":12.48,"h":12.519,"l":12.48,"n":4,"o":12.519,"t":"2026-10-20T22:25:00Z","v":653,"vw":12.488954},{"c":12.474,"h":12.48,"l":12.46,"n":26,"o":12.46,"t":"2026-10-20T22:30:00Z","v":2653,"vw":12.472364},{"c":12.45,"h":12.4854,"l":12.45,"n":12,"o":12.48,"t":"2026-10-20T22:35:00Z","v":3508,"vw":12.476246},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-20T22:40:00Z","v":224,"vw":12.44},{"c":12.43,"h":12.4338,"l":12.43,"n":4,"o":12.4338,"t":"2026-10-20T22:45:00Z","v":279,"vw":12.431377},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-10-20T22:55:00Z","v":167,"vw":12.52},{"c":12.5013,"h":12.5013,"l":12.5013,"n":2,"o":12.5013,"t":"2026-10-20T23:00:00Z","v":102,"vw":12.5013},{"c":12.5,"h":12.51,"l":12.5,"n":3,"o":12.51,"t":"2026-10-20T23:10:00Z","v":250,"vw":12.505},{"c":12.4131,"h":12.4131,"l":12.4131,"n":2,"o":12.4131,"t":"2026-10-20T23:15:00Z","v":160,"vw":12.4131},{"c":12.4209,"h":12.4209,"l":12.42,"n":2,"o":12.42,"t":"2026-10-20T23:20:00Z","v":1600,"vw":12.420844},{"c":12.43,"h":12.44,"l":12.41,"n":11,"o":12.44,"t":"2026-10-20T23:25:00Z","v":791,"vw":12.431429},{"c":12.3999,"h":12.4,"l":12.3999,"n":3,"o":12.4,"t":"2026-10-20T23:30:00Z","v":805,"vw":12.39995},{"c":12.43,"h":12.43,"l":12.4254,"n":5,"o":12.43,"t":"2026-10-20T23:35:00Z","v":379,"vw":12.428467},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-20T23:40:00Z","v":550,"vw":12.42},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-20T23:45:00Z","v":416,"vw":12.4},{"c":12.52,"h":12.52,"l":12.44,"n":5,"o":12.44,"t":"2026-10-20T23:50:00Z","v":465,"vw":12.457778},{"c":12.53,"h":12.68,"l":12.33,"n":50,"o":12.33,"t":"2026-10-21T08:00:00Z","v":6643,"vw":12.481773},{"c":12.58,"h":12.58,"l":12.58,"n":4,"o":12.58,"t":"2026-10-21T08:05:00Z","v":196,"vw":12.58},{"c":12.2766,"h":12.2766,"l":12.2766,"n":1,"o":12.2766,"t":"2026-10-21T08:10:00Z","v":226,"vw":12.2766},{"c":12.375,"h":12.375,"l":12.375,"n":3,"o":12.375,"t":"2026-10-21T08:20:00Z","v":540,"vw":12.375},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-21T08:25:00Z","v":150,"vw":12.44},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-21T08:30:00Z","v":150,"vw":12.47},{"c":12.37,"h":12.38,"l":12.37,"n":3,"o":12.38,"t":"2026-10-21T08:40:00Z","v":225,"vw":12.375},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-21T09:15:00Z","v":200,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-21T09:20:00Z","v":700,"vw":12.3},{"c":12.36,"h":12.36,"l":12.32,"n":6,"o":12.32,"t":"2026-10-21T09:45:00Z","v":850,"vw":12.350588},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-21T10:00:00Z","v":150,"vw":12.28},{"c":12.2,"h":12.27,"l":12.2,"n":9,"o":12.27,"t":"2026-10-21T10:10:00Z","v":1267,"vw":12.246831},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-21T10:30:00Z","v":150,"vw":12.28},{"c":12.4,"h":12.4,"l":12.375,"n":4,"o":12.375,"t":"2026-10-21T10:45:00Z","v":1249,"vw":12.390812},{"c":12.45,"h":12.45,"l":12.42,"n":5,"o":12.42,"t":"2026-10-21T10:55:00Z","v":1100,"vw":12.426},{"c":12.3687,"h":12.4,"l":12.27,"n":29,"o":12.4,"t":"2026-10-21T11:00:00Z","v":1874,"vw":12.338669},{"c":12.16,"h":12.28,"l":12.16,"n":43,"o":12.28,"t":"2026-10-21T11:05:00Z","v":11807,"vw":12.167026},{"c":12.1201,"h":12.15,"l":12.1201,"n":4,"o":12.15,"t":"2026-10-21T11:10:00Z","v":1794,"vw":12.141336},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T11:15:00Z","v":150,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T11:20:00Z","v":100,"vw":12.2},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-21T11:25:00Z","v":150,"vw":12.29},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-21T11:30:00Z","v":220,"vw":12.2},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-21T11:35:00Z","v":100,"vw":12.28},{"c":12.2103,"h":12.25,"l":12.191,"n":4,"o":12.25,"t":"2026-10-21T11:40:00Z","v":1250,"vw":12.212},{"c":12.0901,"h":12.14,"l":12.09,"n":13,"o":12.14,"t":"2026-10-21T11:45:00Z","v":2670,"vw":12.099238},{"c":12.11,"h":12.11,"l":12.0842,"n":12,"o":12.1,"t":"2026-10-21T11:50:00Z","v":2300,"vw":12.105954},{"c":12.1696,"h":12.1696,"l":12.1362,"n":5,"o":12.1554,"t":"2026-10-21T11:55:00Z","v":530,"vw":12.15616},{"c":12.1,"h":12.16,"l":12.1,"n":4,"o":12.16,"t":"2026-10-21T12:00:00Z","v":351,"vw":12.12},{"c":12.1005,"h":12.12,"l":12.1005,"n":5,"o":12.12,"t":"2026-10-21T12:05:00Z","v":2900,"vw":12.119328},{"c":12.229,"h":12.229,"l":12.229,"n":1,"o":12.229,"t":"2026-10-21T12:15:00Z","v":121,"vw":12.229},{"c":12.12,"h":12.2,"l":12.12,"n":12,"o":12.2,"t":"2026-10-21T12:20:00Z","v":1205,"vw":12.169778},{"c":12.06,"h":12.08,"l":12.06,"n":4,"o":12.08,"t":"2026-10-21T12:25:00Z","v":751,"vw":12.064615},{"c":12.1,"h":12.1,"l":12.1,"n":7,"o":12.1,"t":"2026-10-21T12:30:00Z","v":286,"vw":12.1},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T12:40:00Z","v":100,"vw":12.2},{"c":12.1754,"h":12.1754,"l":12.17,"n":3,"o":12.17,"t":"2026-10-21T12:45:00Z","v":451,"vw":12.1742},{"c":12.38,"h":12.38,"l":12.1854,"n":9,"o":12.199,"t":"2026-10-21T12:50:00Z","v":1205,"vw":12.303317},{"c":12.41,"h":12.41,"l":12.329,"n":2,"o":12.329,"t":"2026-10-21T12:55:00Z","v":500,"vw":12.3452},{"c":12.42,"h":12.46,"l":12.42,"n":9,"o":12.46,"t":"2026-10-21T13:00:00Z","v":1353,"vw":12.433907},{"c":12.24,"h":12.42,"l":12.24,"n":15,"o":12.395,"t":"2026-10-21T13:05:00Z","v":3357,"vw":12.360707},{"c":12.2179,"h":12.25,"l":12.2138,"n":12,"o":12.2138,"t":"2026-10-21T13:10:00Z","v":5928,"vw":12.233714},{"c":12.259,"h":12.259,"l":12.22,"n":7,"o":12.22,"t":"2026-10-21T13:15:00Z","v":727,"vw":12.2525},{"c":12.31,"h":12.31,"l":12.25,"n":22,"o":12.25,"t":"2026-10-21T13:20:00Z","v":3106,"vw":12.305566},{"c":12.18,"h":12.36,"l":12.17,"n":40,"o":12.31,"t":"2026-10-21T13:25:00Z","v":4298,"vw":12.296796},{"c":12.71,"h":13.07,"l":12.26,"n":202,"o":12.26,"t":"2026-10-21T13:30:00Z","v":61489,"vw":12.748247},{"c":12.85,"h":12.9299,"l":12.57,"n":89,"o":12.7761,"t":"2026-10-21T13:35:00Z","v":24145,"vw":12.829312},{"c":12.92,"h":13.03,"l":12.8681,"n":83,"o":12.9022,"t":"2026-10-21T13:40:00Z","v":19901,"vw":12.933217},{"c":13.14,"h":13.2,"l":13.01,"n":67,"o":13.01,"t":"2026-10-21T13:45:00Z","v":9512,"vw":13.130989},{"c":13.3,"h":13.3,"l":13.14,"n":63,"o":13.155,"t":"2026-10-21T13:50:00Z","v":16203,"vw":13.20583},{"c":13.365,"h":13.43,"l":13.3,"n":63,"o":13.3,"t":"2026-10-21T13:55:00Z","v":11631,"vw":13.378565},{"c":13.2,"h":13.36,"l":13.17,"n":220,"o":13.35,"t":"2026-10-21T14:00:00Z","v":85337,"vw":13.296575},{"c":13.18,"h":13.25,"l":13.1616,"n":48,"o":13.23,"t":"2026-10-21T14:05:00Z","v":10665,"vw":13.222132},{"c":12.8979,"h":13.2,"l":12.8979,"n":92,"o":13.2,"t":"2026-10-21T14:10:00Z","v":20706,"vw":12.984674},{"c":12.87,"h":12.9501,"l":12.85,"n":29,"o":12.89,"t":"2026-10-21T14:15:00Z","v":3569,"vw":12.894445},{"c":12.8264,"h":12.8264,"l":12.71,"n":39,"o":12.81,"t":"2026-10-21T14:20:00Z","v":5728,"vw":12.761889},{"c":12.83,"h":12.91,"l":12.83,"n":30,"o":12.835,"t":"2026-10-21T14:25:00Z","v":7460,"vw":12.89613},{"c":12.7181,"h":12.8,"l":12.705,"n":23,"o":12.8,"t":"2026-10-21T14:30:00Z","v":4118,"vw":12.720909},{"c":12.591,"h":12.7281,"l":12.59,"n":23,"o":12.7,"t":"2026-10-21T14:35:00Z","v":5513,"vw":12.620392},{"c":12.7275,"h":12.7275,"l":12.6028,"n":26,"o":12.6182,"t":"2026-10-21T14:40:00Z","v":4547,"vw":12.645567},{"c":12.66,"h":12.73,"l":12.66,"n":23,"o":12.73,"t":"2026-10-21T14:45:00Z","v":12239,"vw":12.724682},{"c":12.72,"h":12.73,"l":12.64,"n":14,"o":12.64,"t":"2026-10-21T14:50:00Z","v":1309,"vw":12.677273},{"c":12.82,"h":12.8596,"l":12.73,"n":67,"o":12.74,"t":"2026-10-21T14:55:00Z","v":31960,"vw":12.828568},{"c":12.83,"h":12.83,"l":12.778,"n":25,"o":12.778,"t":"2026-10-21T15:00:00Z","v":40486,"vw":12.790682},{"c":12.81,"h":12.87,"l":12.81,"n":29,"o":12.83,"t":"2026-10-21T15:05:00Z","v":10918,"vw":12.862223},{"c":12.76,"h":12.78,"l":12.76,"n":9,"o":12.78,"t":"2026-10-21T15:10:00Z","v":4120,"vw":12.779016},{"c":12.7112,"h":12.78,"l":12.7112,"n":10,"o":12.78,"t":"2026-10-21T15:15:00Z","v":783,"vw":12.742408},{"c":12.71,"h":12.739,"l":12.69,"n":25,"o":12.73,"t":"2026-10-21T15:25:00Z","v":3454,"vw":12.718104},{"c":12.77,"h":12.77,"l":12.72,"n":6,"o":12.72,"t":"2026-10-21T15:30:00Z","v":1100,"vw":12.747463},{"c":12.72,"h":12.78,"l":12.72,"n":16,"o":12.78,"t":"2026-10-21T15:35:00Z","v":1019,"vw":12.752857},{"c":12.675,"h":12.71,"l":12.675,"n":19,"o":12.71,"t":"2026-10-21T15:40:00Z","v":2734,"vw":12.702861},{"c":12.6999,"h":12.7,"l":12.6701,"n":6,"o":12.6701,"t":"2026-10-21T15:45:00Z","v":10560,"vw":12.698714},{"c":12.65,"h":12.699,"l":12.65,"n":25,"o":12.695,"t":"2026-10-21T15:50:00Z","v":6994,"vw":12.693923},{"c":12.74,"h":12.74,"l":12.69,"n":8,"o":12.6925,"t":"2026-10-21T15:55:00Z","v":1527,"vw":12.707026},{"c":12.77,"h":12.78,"l":12.73,"n":17,"o":12.73,"t":"2026-10-21T16:00:00Z","v":5302,"vw":12.769056},{"c":12.71,"h":12.71,"l":12.708,"n":5,"o":12.708,"t":"2026-10-21T16:05:00Z","v":5167,"vw":12.708039},{"c":12.71,"h":12.715,"l":12.71,"n":6,"o":12.715,"t":"2026-10-21T16:10:00Z","v":269,"vw":12.712415},{"c":12.6,"h":12.64,"l":12.6,"n":14,"o":12.6399,"t":"2026-10-21T16:15:00Z","v":965,"vw":12.612843},{"c":12.578,"h":12.59,"l":12.56,"n":34,"o":12.59,"t":"2026-10-21T16:25:00Z","v":10124,"vw":12.568948},{"c":12.63,"h":12.635,"l":12.58,"n":6,"o":12.58,"t":"2026-10-21T16:30:00Z","v":2360,"vw":12.599697},{"c":12.68,"h":12.68,"l":12.62,"n":11,"o":12.655,"t":"2026-10-21T16:35:00Z","v":1003,"vw":12.643196},{"c":12.7699,"h":12.79,"l":12.7699,"n":12,"o":12.79,"t":"2026-10-21T16:40:00Z","v":2230,"vw":12.786099},{"c":12.8072,"h":12.8079,"l":12.76,"n":8,"o":12.76,"t":"2026-10-21T16:45:00Z","v":623,"vw":12.794643},{"c":12.7131,"h":12.75,"l":12.7131,"n":2,"o":12.75,"t":"2026-10-21T16:50:00Z","v":580,"vw":12.719462},{"c":12.7474,"h":12.7474,"l":12.7201,"n":3,"o":12.7201,"t":"2026-10-21T16:55:00Z","v":350,"vw":12.7383},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-21T17:00:00Z","v":1077,"vw":12.75},{"c":12.709,"h":12.709,"l":12.7025,"n":6,"o":12.7025,"t":"2026-10-21T17:05:00Z","v":1550,"vw":12.704667},{"c":12.775,"h":12.775,"l":12.755,"n":2,"o":12.755,"t":"2026-10-21T17:10:00Z","v":600,"vw":12.765},{"c":12.8298,"h":12.845,"l":12.8,"n":15,"o":12.81,"t":"2026-10-21T17:15:00Z","v":9749,"vw":12.809681},{"c":12.88,"h":12.9,"l":12.83,"n":10,"o":12.83,"t":"2026-10-21T17:20:00Z","v":3558,"vw":12.857475},{"c":12.87,"h":12.8781,"l":12.87,"n":7,"o":12.8781,"t":"2026-10-21T17:25:00Z","v":528,"vw":12.871808},{"c":12.81,"h":12.8786,"l":12.8081,"n":9,"o":12.8786,"t":"2026-10-21T17:30:00Z","v":1700,"vw":12.826769},{"c":12.82,"h":12.82,"l":12.82,"n":4,"o":12.82,"t":"2026-10-21T17:35:00Z","v":234,"vw":12.82},{"c":12.82,"h":12.833,"l":12.82,"n":8,"o":12.833,"t":"2026-10-21T17:40:00Z","v":515,"vw":12.828667},{"c":12.8201,"h":12.83,"l":12.8049,"n":4,"o":12.8049,"t":"2026-10-21T17:45:00Z","v":460,"vw":12.813856},{"c":12.865,"h":12.865,"l":12.865,"n":4,"o":12.865,"t":"2026-10-21T17:50:00Z","v":408,"vw":12.865},{"c":12.845,"h":12.845,"l":12.845,"n":1,"o":12.845,"t":"2026-10-21T17:55:00Z","v":770,"vw":12.845},{"c":12.82,"h":12.82,"l":12.8,"n":8,"o":12.8,"t":"2026-10-21T18:00:00Z","v":574,"vw":12.8077},{"c":12.8171,"h":12.8171,"l":12.8171,"n":4,"o":12.8171,"t":"2026-10-21T18:05:00Z","v":116,"vw":12.8171},{"c":12.87,"h":12.87,"l":12.835,"n":10,"o":12.835,"t":"2026-10-21T18:10:00Z","v":580,"vw":12.845},{"c":12.87,"h":12.8963,"l":12.87,"n":5,"o":12.8963,"t":"2026-10-21T18:15:00Z","v":619,"vw":12.886317},{"c":12.79,"h":12.825,"l":12.79,"n":8,"o":12.825,"t":"2026-10-21T18:20:00Z","v":387,"vw":12.802774},{"c":12.755,"h":12.81,"l":12.755,"n":4,"o":12.81,"t":"2026-10-21T18:25:00Z","v":451,"vw":12.791207},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-21T18:30:00Z","v":600,"vw":12.86},{"c":12.85,"h":12.855,"l":12.85,"n":8,"o":12.855,"t":"2026-10-21T18:35:00Z","v":3865,"vw":12.851321},{"c":12.88,"h":12.88,"l":12.88,"n":7,"o":12.88,"t":"2026-10-21T18:40:00Z","v":1500,"vw":12.88},{"c":12.83,"h":12.88,"l":12.83,"n":12,"o":12.88,"t":"2026-10-21T18:45:00Z","v":1160,"vw":12.87375},{"c":12.83,"h":12.875,"l":12.83,"n":6,"o":12.875,"t":"2026-10-21T18:50:00Z","v":1083,"vw":12.848944},{"c":12.75,"h":12.775,"l":12.75,"n":12,"o":12.775,"t":"2026-10-21T18:55:00Z","v":935,"vw":12.76},{"c":12.65,"h":12.7,"l":12.65,"n":21,"o":12.7,"t":"2026-10-21T19:00:00Z","v":2774,"vw":12.681556},{"c":12.605,"h":12.65,"l":12.605,"n":12,"o":12.6499,"t":"2026-10-21T19:05:00Z","v":4487,"vw":12.625655},{"c":12.64,"h":12.65,"l":12.63,"n":11,"o":12.635,"t":"2026-10-21T19:10:00Z","v":7881,"vw":12.632617},{"c":12.7,"h":12.7,"l":12.6625,"n":13,"o":12.6625,"t":"2026-10-21T19:15:00Z","v":3258,"vw":12.675894},{"c":12.74,"h":12.79,"l":12.73,"n":5,"o":12.73,"t":"2026-10-21T19:20:00Z","v":416,"vw":12.751353},{"c":12.73,"h":12.76,"l":12.72,"n":8,"o":12.76,"t":"2026-10-21T19:25:00Z","v":1131,"vw":12.743148},{"c":12.7125,"h":12.76,"l":12.7125,"n":10,"o":12.76,"t":"2026-10-21T19:30:00Z","v":1195,"vw":12.748417},{"c":12.62,"h":12.7,"l":12.62,"n":10,"o":12.7,"t":"2026-10-21T19:35:00Z","v":979,"vw":12.664212},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-10-21T19:40:00Z","v":193,"vw":12.62},{"c":12.67,"h":12.6886,"l":12.61,"n":10,"o":12.61,"t":"2026-10-21T19:45:00Z","v":1063,"vw":12.645304},{"c":12.68,"h":12.7,"l":12.61,"n":42,"o":12.61,"t":"2026-10-21T19:50:00Z","v":7398,"vw":12.650566},{"c":12.605,"h":12.62,"l":12.59,"n":31,"o":12.62,"t":"2026-10-21T19:55:00Z","v":23940,"vw":12.599518},{"c":12.61,"h":12.63,"l":12.6,"n":6,"o":12.63,"t":"2026-10-21T20:00:00Z","v":4777,"vw":12.628534},{"c":12.64,"h":12.64,"l":12.61,"n":53,"o":12.61,"t":"2026-10-21T20:05:00Z","v":30034,"vw":12.632849},{"c":12.64,"h":12.64,"l":12.64,"n":23,"o":12.64,"t":"2026-10-21T20:10:00Z","v":10326,"vw":12.64},{"c":12.6401,"h":12.65,"l":12.64,"n":7,"o":12.65,"t":"2026-10-21T20:15:00Z","v":14100,"vw":12.640124},{"c":12.64,"h":12.64,"l":12.64,"n":89,"o":12.64,"t":"2026-10-21T20:20:00Z","v":28434,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":26,"o":12.64,"t":"2026-10-21T20:25:00Z","v":4484,"vw":12.64},{"c":12.64,"h":12.65,"l":12.64,"n":7,"o":12.65,"t":"2026-10-21T20:30:00Z","v":2560,"vw":12.640882},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-21T20:45:00Z","v":198,"vw":12.58},{"c":12.6299,"h":12.6299,"l":12.6299,"n":1,"o":12.6299,"t":"2026-10-21T21:45:00Z","v":500,"vw":12.6299},{"c":12.6254,"h":12.6254,"l":12.6254,"n":1,"o":12.6254,"t":"2026-10-21T22:10:00Z","v":1000,"vw":12.6254},{"c":12.6024,"h":12.63,"l":12.6024,"n":7,"o":12.63,"t":"2026-10-21T22:20:00Z","v":1068,"vw":12.624822},{"c":12.63,"h":12.63,"l":12.628,"n":2,"o":12.628,"t":"2026-10-21T23:00:00Z","v":1000,"vw":12.629},{"c":12.6278,"h":12.63,"l":12.6278,"n":2,"o":12.63,"t":"2026-10-21T23:05:00Z","v":400,"vw":12.6289},{"c":12.6,"h":12.63,"l":12.6,"n":2,"o":12.63,"t":"2026-10-21T23:10:00Z","v":600,"vw":12.625},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-21T23:40:00Z","v":133,"vw":12.63},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-21T23:45:00Z","v":100,"vw":12.6},{"c":12.57,"h":12.6,"l":12.56,"n":13,"o":12.56,"t":"2026-10-22T08:00:00Z","v":1731,"vw":12.568316},{"c":12.74,"h":12.74,"l":12.62,"n":7,"o":12.7,"t":"2026-10-22T08:10:00Z","v":3200,"vw":12.705313},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-22T08:40:00Z","v":150,"vw":12.51},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-22T09:00:00Z","v":1810,"vw":12.5},{"c":12.72,"h":12.72,"l":12.7,"n":3,"o":12.7,"t":"2026-10-22T09:50:00Z","v":730,"vw":12.71707},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-22T10:00:00Z","v":520,"vw":12.46},{"c":12.5263,"h":12.5263,"l":12.5263,"n":1,"o":12.5263,"t":"2026-10-22T11:00:00Z","v":633,"vw":12.5263},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-22T11:25:00Z","v":400,"vw":12.52},{"c":12.5995,"h":12.5995,"l":12.5995,"n":2,"o":12.5995,"t":"2026-10-22T11:55:00Z","v":101,"vw":12.5995},{"c":12.67,"h":12.67,"l":12.59,"n":14,"o":12.59,"t":"2026-10-22T12:05:00Z","v":836,"vw":12.61},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-22T12:10:00Z","v":125,"vw":12.53},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T12:30:00Z","v":400,"vw":12.78},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-22T12:35:00Z","v":100,"vw":12.75},{"c":12.7316,"h":12.7316,"l":12.73,"n":2,"o":12.73,"t":"2026-10-22T13:00:00Z","v":200,"vw":12.7308},{"c":12.759,"h":12.76,"l":12.759,"n":2,"o":12.76,"t":"2026-10-22T13:05:00Z","v":444,"vw":12.759676},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-22T13:20:00Z","v":260,"vw":12.67},{"c":13.15,"h":13.365,"l":12.64,"n":151,"o":12.64,"t":"2026-10-22T13:30:00Z","v":28638,"vw":13.128415},{"c":13.2,"h":13.2,"l":12.96,"n":44,"o":13,"t":"2026-10-22T13:35:00Z","v":16375,"vw":13.097554},{"c":13.1,"h":13.1,"l":13.05,"n":8,"o":13.05,"t":"2026-10-22T13:40:00Z","v":2165,"vw":13.077741},{"c":13.13,"h":13.16,"l":13.1221,"n":16,"o":13.13,"t":"2026-10-22T13:45:00Z","v":1495,"vw":13.135295},{"c":13.03,"h":13.1599,"l":13.0101,"n":8,"o":13.1599,"t":"2026-10-22T13:50:00Z","v":13180,"vw":13.052364},{"c":13.04,"h":13.0821,"l":13.0001,"n":20,"o":13.06,"t":"2026-10-22T13:55:00Z","v":17123,"vw":13.031111},{"c":13.01,"h":13.03,"l":12.98,"n":7,"o":13.03,"t":"2026-10-22T14:00:00Z","v":1021,"vw":12.994},{"c":12.9401,"h":12.9401,"l":12.9401,"n":1,"o":12.9401,"t":"2026-10-22T14:05:00Z","v":100,"vw":12.9401},{"c":13.18,"h":13.19,"l":13.17,"n":25,"o":13.1774,"t":"2026-10-22T14:10:00Z","v":6779,"vw":13.187328},{"c":13.06,"h":13.155,"l":13.06,"n":9,"o":13.155,"t":"2026-10-22T14:15:00Z","v":1241,"vw":13.127282},{"c":13.05,"h":13.12,"l":13.05,"n":15,"o":13.0899,"t":"2026-10-22T14:20:00Z","v":2032,"vw":13.064988},{"c":13.0423,"h":13.0423,"l":13.02,"n":10,"o":13.02,"t":"2026-10-22T14:25:00Z","v":1131,"vw":13.039154},{"c":13.02,"h":13.03,"l":13.02,"n":2,"o":13.03,"t":"2026-10-22T14:30:00Z","v":1300,"vw":13.023077},{"c":12.95,"h":12.98,"l":12.95,"n":5,"o":12.98,"t":"2026-10-22T14:35:00Z","v":2285,"vw":12.955254},{"c":12.99,"h":12.99,"l":12.9666,"n":3,"o":12.9666,"t":"2026-10-22T14:40:00Z","v":1001,"vw":12.98298},{"c":13.02,"h":13.025,"l":12.9704,"n":10,"o":12.9704,"t":"2026-10-22T14:45:00Z","v":3122,"vw":13.008395},{"c":13.0399,"h":13.0525,"l":13.035,"n":22,"o":13.0374,"t":"2026-10-22T14:50:00Z","v":2368,"vw":13.04528},{"c":13.1101,"h":13.12,"l":13.0989,"n":16,"o":13.0989,"t":"2026-10-22T14:55:00Z","v":3974,"vw":13.113274},{"c":13.23,"h":13.23,"l":13.15,"n":21,"o":13.15,"t":"2026-10-22T15:00:00Z","v":1730,"vw":13.197381},{"c":13.1612,"h":13.2071,"l":13.1612,"n":16,"o":13.2071,"t":"2026-10-22T15:05:00Z","v":11585,"vw":13.189605},{"c":13.1914,"h":13.1914,"l":13.141,"n":18,"o":13.15,"t":"2026-10-22T15:10:00Z","v":2524,"vw":13.152421},{"c":13.165,"h":13.2,"l":13.165,"n":19,"o":13.2,"t":"2026-10-22T15:15:00Z","v":3093,"vw":13.169469},{"c":13.17,"h":13.17,"l":13.1499,"n":11,"o":13.15,"t":"2026-10-22T15:20:00Z","v":6964,"vw":13.161433},{"c":13.262,"h":13.28,"l":13.2,"n":26,"o":13.2,"t":"2026-10-22T15:25:00Z","v":3514,"vw":13.256158},{"c":13.25,"h":13.27,"l":13.25,"n":10,"o":13.27,"t":"2026-10-22T15:30:00Z","v":742,"vw":13.26},{"c":13.18,"h":13.23,"l":13.18,"n":9,"o":13.23,"t":"2026-10-22T15:35:00Z","v":2510,"vw":13.2152},{"c":13.2,"h":13.2,"l":13.17,"n":4,"o":13.17,"t":"2026-10-22T15:40:00Z","v":1602,"vw":13.179375},{"c":13.33,"h":13.34,"l":13.195,"n":47,"o":13.195,"t":"2026-10-22T15:45:00Z","v":27741,"vw":13.271708},{"c":13.4078,"h":13.4078,"l":13.35,"n":22,"o":13.35,"t":"2026-10-22T15:50:00Z","v":3944,"vw":13.354205},{"c":13.51,"h":13.51,"l":13.4972,"n":26,"o":13.4972,"t":"2026-10-22T16:00:00Z","v":5340,"vw":13.500435},{"c":13.5,"h":13.5,"l":13.48,"n":15,"o":13.5,"t":"2026-10-22T16:05:00Z","v":6920,"vw":13.496514},{"c":13.43,"h":13.47,"l":13.43,"n":10,"o":13.45,"t":"2026-10-22T16:10:00Z","v":2458,"vw":13.454332},{"c":13.42,"h":13.451,"l":13.42,"n":4,"o":13.451,"t":"2026-10-22T16:15:00Z","v":1706,"vw":13.433138},{"c":13.42,"h":13.46,"l":13.391,"n":12,"o":13.45,"t":"2026-10-22T16:20:00Z","v":4559,"vw":13.41827},{"c":13.42,"h":13.44,"l":13.401,"n":7,"o":13.401,"t":"2026-10-22T16:25:00Z","v":3121,"vw":13.42991},{"c":13.42,"h":13.42,"l":13.41,"n":8,"o":13.41,"t":"2026-10-22T16:30:00Z","v":1126,"vw":13.416076},{"c":13.48,"h":13.48,"l":13.41,"n":13,"o":13.41,"t":"2026-10-22T16:35:00Z","v":4308,"vw":13.427911},{"c":13.44,"h":13.451,"l":13.42,"n":12,"o":13.451,"t":"2026-10-22T16:40:00Z","v":4490,"vw":13.438241},{"c":13.45,"h":13.45,"l":13.44,"n":2,"o":13.44,"t":"2026-10-22T16:45:00Z","v":200,"vw":13.445},{"c":13.455,"h":13.48,"l":13.455,"n":10,"o":13.48,"t":"2026-10-22T16:50:00Z","v":982,"vw":13.474444},{"c":13.46,"h":13.46,"l":13.43,"n":9,"o":13.43,"t":"2026-10-22T16:55:00Z","v":843,"vw":13.438412},{"c":13.49,"h":13.5,"l":13.46,"n":24,"o":13.46,"t":"2026-10-22T17:00:00Z","v":4225,"vw":13.486188},{"c":13.4794,"h":13.5,"l":13.471,"n":16,"o":13.49,"t":"2026-10-22T17:05:00Z","v":2428,"vw":13.484481},{"c":13.445,"h":13.48,"l":13.445,"n":11,"o":13.48,"t":"2026-10-22T17:10:00Z","v":2200,"vw":13.461122},{"c":13.44,"h":13.46,"l":13.44,"n":9,"o":13.46,"t":"2026-10-22T17:15:00Z","v":1339,"vw":13.454769},{"c":13.46,"h":13.46,"l":13.41,"n":9,"o":13.4357,"t":"2026-10-22T17:20:00Z","v":1531,"vw":13.419889},{"c":13.44,"h":13.46,"l":13.44,"n":5,"o":13.45,"t":"2026-10-22T17:25:00Z","v":510,"vw":13.448},{"c":13.4602,"h":13.4602,"l":13.4595,"n":4,"o":13.4595,"t":"2026-10-22T17:30:00Z","v":400,"vw":13.4599},{"c":13.44,"h":13.461,"l":13.44,"n":4,"o":13.461,"t":"2026-10-22T17:35:00Z","v":475,"vw":13.4505},{"c":13.46,"h":13.47,"l":13.45,"n":4,"o":13.45,"t":"2026-10-22T17:40:00Z","v":325,"vw":13.46},{"c":13.435,"h":13.44,"l":13.435,"n":4,"o":13.44,"t":"2026-10-22T17:45:00Z","v":400,"vw":13.43875},{"c":13.38,"h":13.4278,"l":13.38,"n":10,"o":13.4278,"t":"2026-10-22T17:50:00Z","v":770,"vw":13.40868},{"c":13.355,"h":13.355,"l":13.32,"n":7,"o":13.325,"t":"2026-10-22T18:05:00Z","v":1154,"vw":13.324091},{"c":13.38,"h":13.38,"l":13.361,"n":4,"o":13.361,"t":"2026-10-22T18:10:00Z","v":301,"vw":13.373667},{"c":13.51,"h":13.51,"l":13.48,"n":8,"o":13.48,"t":"2026-10-22T18:15:00Z","v":5257,"vw":13.509412},{"c":13.441,"h":13.511,"l":13.441,"n":6,"o":13.511,"t":"2026-10-22T18:20:00Z","v":16021,"vw":13.508782},{"c":13.42,"h":13.43,"l":13.42,"n":3,"o":13.42,"t":"2026-10-22T18:25:00Z","v":471,"vw":13.423906},{"c":13.3801,"h":13.3801,"l":13.361,"n":6,"o":13.37,"t":"2026-10-22T18:35:00Z","v":3100,"vw":13.370723},{"c":13.341,"h":13.341,"l":13.341,"n":2,"o":13.341,"t":"2026-10-22T18:45:00Z","v":521,"vw":13.341},{"c":13.35,"h":13.36,"l":13.34,"n":5,"o":13.36,"t":"2026-10-22T18:50:00Z","v":632,"vw":13.35031},{"c":13.335,"h":13.35,"l":13.335,"n":2,"o":13.35,"t":"2026-10-22T18:55:00Z","v":200,"vw":13.3425},{"c":13.37,"h":13.37,"l":13.36,"n":3,"o":13.36,"t":"2026-10-22T19:00:00Z","v":602,"vw":13.368333},{"c":13.3912,"h":13.3912,"l":13.37,"n":9,"o":13.37,"t":"2026-10-22T19:05:00Z","v":931,"vw":13.3739},{"c":13.342,"h":13.342,"l":13.33,"n":2,"o":13.33,"t":"2026-10-22T19:10:00Z","v":200,"vw":13.336},{"c":13.37,"h":13.38,"l":13.37,"n":11,"o":13.371,"t":"2026-10-22T19:15:00Z","v":1761,"vw":13.371256},{"c":13.3299,"h":13.335,"l":13.3299,"n":2,"o":13.335,"t":"2026-10-22T19:25:00Z","v":728,"vw":13.331497},{"c":13.26,"h":13.265,"l":13.23,"n":10,"o":13.265,"t":"2026-10-22T19:30:00Z","v":1166,"vw":13.240426},{"c":13.19,"h":13.19,"l":13.17,"n":7,"o":13.17,"t":"2026-10-22T19:40:00Z","v":3700,"vw":13.180541},{"c":13.19,"h":13.19,"l":13.17,"n":9,"o":13.19,"t":"2026-10-22T19:45:00Z","v":570,"vw":13.18},{"c":13.3852,"h":13.3852,"l":13.335,"n":26,"o":13.3401,"t":"2026-10-22T19:55:00Z","v":2932,"vw":13.363431},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-10-22T20:00:00Z","v":361,"vw":13.35},{"c":13.36,"h":13.36,"l":13.36,"n":5,"o":13.36,"t":"2026-10-22T20:25:00Z","v":7490,"vw":13.36},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-22T20:30:00Z","v":2680,"vw":13.36},{"c":13.389,"h":13.389,"l":13.389,"n":1,"o":13.389,"t":"2026-10-22T20:50:00Z","v":500,"vw":13.389},{"c":13.3,"h":13.301,"l":13.3,"n":2,"o":13.301,"t":"2026-10-22T21:05:00Z","v":600,"vw":13.300167},{"c":13.3899,"h":13.3899,"l":13.3899,"n":1,"o":13.3899,"t":"2026-10-22T22:25:00Z","v":500,"vw":13.3899}],"history":[{"c":28.7639,"h":28.7667,"l":27.8,"n":152,"o":28.61,"t":"2024-10-21T04:00:00Z","v":12997,"vw":28.320656},{"c":28.1853,"h":28.46,"l":28.1137,"n":69,"o":28.46,"t":"2024-10-22T04:00:00Z","v":4138,"vw":28.310639},{"c":27.0769,"h":27.7489,"l":26.72,"n":116,"o":27.7489,"t":"2024-10-23T04:00:00Z","v":7031,"vw":27.261821},{"c":27.47,"h":27.47,"l":26.9048,"n":94,"o":27.1,"t":"2024-10-24T04:00:00Z","v":6232,"vw":27.256786},{"c":27.46,"h":28.34,"l":27.421,"n":165,"o":27.5577,"t":"2024-10-25T04:00:00Z","v":14379,"vw":27.85314},{"c":27.0201,"h":27.515,"l":26.96,"n":149,"o":27.515,"t":"2024-10-28T04:00:00Z","v":19155,"vw":27.126471},{"c":27.7744,"h":27.8605,"l":27,"n":101,"o":27.131,"t":"2024-10-29T04:00:00Z","v":7436,"vw":27.630772},{"c":27.3141,"h":27.7,"l":27.23,"n":60,"o":27.6993,"t":"2024-10-30T04:00:00Z","v":6274,"vw":27.56735},{"c":27.5659,"h":27.729,"l":27.291,"n":69,"o":27.416,"t":"2024-10-31T04:00:00Z","v":5112,"vw":27.464822},{"c":27.43,"h":28.01,"l":27.27,"n":68,"o":27.27,"t":"2024-11-01T04:00:00Z","v":5798,"vw":27.43921},{"c":27.4006,"h":27.66,"l":27.3,"n":43,"o":27.3,"t":"2024-11-04T05:00:00Z","v":2911,"vw":27.495887},{"c":27.9572,"h":28.15,"l":27.56,"n":120,"o":27.5755,"t":"2024-11-05T05:00:00Z","v":23908,"vw":27.876594},{"c":29.1893,"h":29.27,"l":28.2,"n":98,"o":28.209,"t":"2024-11-06T05:00:00Z","v":15000,"vw":28.514774},{"c":30.3835,"h":30.46,"l":29.091,"n":110,"o":29.091,"t":"2024-11-07T05:00:00Z","v":8562,"vw":30.005316},{"c":30.2912,"h":30.5599,"l":29.919,"n":131,"o":30.55,"t":"2024-11-08T05:00:00Z","v":14084,"vw":30.202335},{"c":31.0174,"h":31.1,"l":30.519,"n":164,"o":30.73,"t":"2024-11-11T05:00:00Z","v":16462,"vw":31.019565},{"c":32.14,"h":32.14,"l":31.05,"n":155,"o":31.25,"t":"2024-11-12T05:00:00Z","v":20597,"vw":31.682366},{"c":32.96,"h":33.409,"l":32.25,"n":114,"o":32.55,"t":"2024-11-13T05:00:00Z","v":11461,"vw":33.017019},{"c":33.5157,"h":33.6,"l":33.3,"n":142,"o":33.55,"t":"2024-11-14T05:00:00Z","v":15058,"vw":33.40346},{"c":32.431,"h":32.91,"l":31.8429,"n":271,"o":32.83,"t":"2024-11-15T05:00:00Z","v":28277,"vw":32.253865},{"c":34.2282,"h":34.2282,"l":31.23,"n":264,"o":31.94,"t":"2024-11-18T05:00:00Z","v":22477,"vw":32.497066},{"c":36.19,"h":36.3361,"l":33.91,"n":200,"o":33.91,"t":"2024-11-19T05:00:00Z","v":17444,"vw":35.471005},{"c":37.23,"h":37.759,"l":36.01,"n":344,"o":37.16,"t":"2024-11-20T05:00:00Z","v":41003,"vw":36.720589},{"c":38.28,"h":39.16,"l":36.91,"n":473,"o":37.51,"t":"2024-11-21T05:00:00Z","v":55593,"vw":37.923066},{"c":38.3387,"h":38.8877,"l":37.97,"n":124,"o":38.43,"t":"2024-11-22T05:00:00Z","v":8903,"vw":38.495459},{"c":35.42,"h":38.86,"l":35.42,"n":385,"o":38.86,"t":"2024-11-25T05:00:00Z","v":31247,"vw":36.211618},{"c":36.16,"h":37.2,"l":35.56,"n":185,"o":35.56,"t":"2024-11-26T05:00:00Z","v":15743,"vw":36.580462},{"c":36.4803,"h":36.7999,"l":35.16,"n":245,"o":36.159,"t":"2024-11-27T05:00:00Z","v":15709,"vw":35.873385},{"c":37.278,"h":37.66,"l":36.8284,"n":127,"o":37.03,"t":"2024-11-29T05:00:00Z","v":17460,"vw":37.458363},{"c":38.1395,"h":38.455,"l":37.22,"n":199,"o":37.65,"t":"2024-12-02T05:00:00Z","v":23655,"vw":38.114089},{"c":38.4782,"h":38.4782,"l":37.5,"n":116,"o":38.25,"t":"2024-12-03T05:00:00Z","v":7503,"vw":37.972676},{"c":39.2654,"h":39.4801,"l":38.37,"n":239,"o":38.37,"t":"2024-12-04T05:00:00Z","v":17575,"vw":39.169074},{"c":39.79,"h":40.36,"l":39.4303,"n":174,"o":39.83,"t":"2024-12-05T05:00:00Z","v":14583,"vw":40.054477},{"c":41.2552,"h":41.2552,"l":39.48,"n":120,"o":39.99,"t":"2024-12-06T05:00:00Z","v":11940,"vw":40.172178},{"c":39.35,"h":41.01,"l":38.425,"n":329,"o":40.45,"t":"2024-12-09T05:00:00Z","v":26736,"vw":39.265832},{"c":39.3165,"h":40.1385,"l":39.08,"n":136,"o":39.6,"t":"2024-12-10T05:00:00Z","v":18596,"vw":39.684251},{"c":41.35,"h":41.669,"l":40.47,"n":325,"o":40.47,"t":"2024-12-11T05:00:00Z","v":34929,"vw":41.230906},{"c":40.32,"h":41.22,"l":40.1,"n":243,"o":41.22,"t":"2024-12-12T05:00:00Z","v":13795,"vw":40.534846},{"c":39.68,"h":40.22,"l":39.11,"n":237,"o":40.22,"t":"2024-12-13T05:00:00Z","v":21942,"vw":39.560886},{"c":39.84,"h":40.4203,"l":39.84,"n":276,"o":40.06,"t":"2024-12-16T05:00:00Z","v":37329,"vw":40.054635},{"c":39.7,"h":40.4484,"l":39.53,"n":241,"o":40.15,"t":"2024-12-17T05:00:00Z","v":20706,"vw":39.907933},{"c":37.18,"h":39.98,"l":36.89,"n":434,"o":39.98,"t":"2024-12-18T05:00:00Z","v":60792,"vw":38.051657},{"c":38.27,"h":38.99,"l":38.05,"n":276,"o":38.71,"t":"2024-12-19T05:00:00Z","v":27087,"vw":38.534503},{"c":38.71,"h":39.63,"l":37.28,"n":218,"o":37.28,"t":"2024-12-20T05:00:00Z","v":24905,"vw":38.776676},{"c":38.96,"h":39.26,"l":38.08,"n":189,"o":39.26,"t":"2024-12-23T05:00:00Z","v":10774,"vw":38.671108},{"c":40.62,"h":40.95,"l":38.97,"n":320,"o":39.04,"t":"2024-12-24T05:00:00Z","v":32256,"vw":40.104438},{"c":39.89,"h":40.36,"l":39.285,"n":391,"o":40.36,"t":"2024-12-26T05:00:00Z","v":34695,"vw":39.847454},{"c":38.47,"h":39.34,"l":37.48,"n":391,"o":39.34,"t":"2024-12-27T05:00:00Z","v":22434,"vw":38.105135},{"c":37.83,"h":38.45,"l":36.96,"n":266,"o":37.56,"t":"2024-12-30T05:00:00Z","v":22620,"vw":37.6418},{"c":37.06,"h":37.88,"l":36.95,"n":322,"o":37.84,"t":"2024-12-31T05:00:00Z","v":32943,"vw":37.413474},{"c":36.63,"h":37.51,"l":36.01,"n":412,"o":37.51,"t":"2025-01-02T05:00:00Z","v":41471,"vw":36.802078},{"c":36.18,"h":37.509,"l":36.16,"n":313,"o":37.24,"t":"2025-01-03T05:00:00Z","v":32268,"vw":36.682142},{"c":36.19,"h":36.94,"l":35.5,"n":265,"o":36.71,"t":"2025-01-06T05:00:00Z","v":28235,"vw":36.12211},{"c":35.9819,"h":36.63,"l":35.15,"n":234,"o":36.07,"t":"2025-01-07T05:00:00Z","v":22654,"vw":36.06455},{"c":35.67,"h":36.44,"l":35.5001,"n":230,"o":36.12,"t":"2025-01-08T05:00:00Z","v":22206,"vw":35.906313},{"c":32.53,"h":34.98,"l":32.39,"n":435,"o":34.98,"t":"2025-01-10T05:00:00Z","v":52656,"vw":33.078095},{"c":32.72,"h":33.21,"l":32.18,"n":333,"o":32.29,"t":"2025-01-13T05:00:00Z","v":41821,"vw":32.691681},{"c":31.85,"h":33.0301,"l":31.53,"n":221,"o":32.95,"t":"2025-01-14T05:00:00Z","v":20467,"vw":32.303242},{"c":33.2948,"h":33.47,"l":32.07,"n":252,"o":32.16,"t":"2025-01-15T05:00:00Z","v":24514,"vw":33.03396},{"c":32.86,"h":34.8332,"l":32.86,"n":342,"o":34.16,"t":"2025-01-16T05:00:00Z","v":47547,"vw":34.064004},{"c":34.09,"h":34.59,"l":33.62,"n":464,"o":34.21,"t":"2025-01-17T05:00:00Z","v":54618,"vw":34.081718},{"c":35.36,"h":36.57,"l":33.9406,"n":1991,"o":34.54,"t":"2025-01-21T05:00:00Z","v":225037,"vw":34.768027},{"c":41.73,"h":45.24,"l":41.47,"n":2870,"o":45.15,"t":"2025-01-22T05:00:00Z","v":351371,"vw":43.082733},{"c":44.42,"h":44.42,"l":41.79,"n":1614,"o":41.79,"t":"2025-01-23T05:00:00Z","v":211375,"vw":43.508949},{"c":43.72,"h":44.45,"l":42.8075,"n":681,"o":44.45,"t":"2025-01-24T05:00:00Z","v":95935,"vw":43.551133},{"c":43.15,"h":44.14,"l":42.2635,"n":872,"o":43.31,"t":"2025-01-27T05:00:00Z","v":170881,"vw":43.132399},{"c":43.1,"h":43.65,"l":41.91,"n":610,"o":42.91,"t":"2025-01-28T05:00:00Z","v":82126,"vw":42.990401},{"c":43.74,"h":44.31,"l":42.9918,"n":294,"o":43.74,"t":"2025-01-29T05:00:00Z","v":35382,"vw":43.538823},{"c":43.4,"h":45.1884,"l":43.085,"n":464,"o":44.18,"t":"2025-01-30T05:00:00Z","v":43776,"vw":44.151191},{"c":43.45,"h":44.7018,"l":43.271,"n":445,"o":43.47,"t":"2025-01-31T05:00:00Z","v":45226,"vw":43.894827},{"c":43.6782,"h":44.46,"l":42.48,"n":752,"o":43.02,"t":"2025-02-03T05:00:00Z","v":96424,"vw":43.532591},{"c":45.06,"h":46.24,"l":43.64,"n":1437,"o":43.86,"t":"2025-02-04T05:00:00Z","v":128293,"vw":45.047058},{"c":46.62,"h":46.62,"l":44.34,"n":703,"o":44.58,"t":"2025-02-05T05:00:00Z","v":69647,"vw":45.636052},{"c":47.02,"h":47.02,"l":46.02,"n":333,"o":46.8,"t":"2025-02-06T05:00:00Z","v":41357,"vw":46.434721},{"c":46.69,"h":48.04,"l":46.2018,"n":470,"o":46.86,"t":"2025-02-07T05:00:00Z","v":56328,"vw":47.104786},{"c":48.11,"h":48.5299,"l":47.12,"n":685,"o":47.77,"t":"2025-02-10T05:00:00Z","v":61839,"vw":47.973087},{"c":46.12,"h":47.26,"l":45.76,"n":402,"o":47.23,"t":"2025-02-11T05:00:00Z","v":34674,"vw":46.435626},{"c":47.88,"h":47.95,"l":45.29,"n":341,"o":45.74,"t":"2025-02-12T05:00:00Z","v":30617,"vw":46.705246},{"c":49.76,"h":49.76,"l":47.88,"n":473,"o":47.88,"t":"2025-02-13T05:00:00Z","v":46468,"vw":48.988246},{"c":50.86,"h":51.25,"l":49.2,"n":597,"o":49.61,"t":"2025-02-14T05:00:00Z","v":43919,"vw":50.43455},{"c":48.54,"h":51.09,"l":47.4999,"n":1108,"o":51.09,"t":"2025-02-18T05:00:00Z","v":79659,"vw":48.409817},{"c":49.32,"h":49.37,"l":47.73,"n":471,"o":48.4,"t":"2025-02-19T05:00:00Z","v":37964,"vw":48.671103},{"c":47.52,"h":49.09,"l":46.77,"n":439,"o":49.09,"t":"2025-02-20T05:00:00Z","v":28118,"vw":47.388056},{"c":45.38,"h":48.06,"l":45.21,"n":448,"o":48.06,"t":"2025-02-21T05:00:00Z","v":31042,"vw":46.616427},{"c":44.07,"h":46.56,"l":43.9,"n":567,"o":45.87,"t":"2025-02-24T05:00:00Z","v":48878,"vw":45.038463},{"c":43.08,"h":44.4,"l":41.35,"n":449,"o":44.31,"t":"2025-02-25T05:00:00Z","v":31863,"vw":42.711648},{"c":44.31,"h":45.13,"l":43.05,"n":245,"o":43.23,"t":"2025-02-26T05:00:00Z","v":19920,"vw":44.458085},{"c":41.8399,"h":44.78,"l":41.79,"n":248,"o":44.77,"t":"2025-02-27T05:00:00Z","v":18709,"vw":43.259888},{"c":43.17,"h":43.39,"l":41.78,"n":326,"o":42.23,"t":"2025-02-28T05:00:00Z","v":44068,"vw":42.597237},{"c":42.63,"h":44.3,"l":42.032,"n":296,"o":43.69,"t":"2025-03-03T05:00:00Z","v":30241,"vw":43.44585},{"c":42.61,"h":43.6736,"l":40.39,"n":482,"o":42.37,"t":"2025-03-04T05:00:00Z","v":40498,"vw":41.550717},{"c":44.06,"h":44.5693,"l":42.5,"n":443,"o":42.79,"t":"2025-03-05T05:00:00Z","v":51018,"vw":43.722038},{"c":36.6,"h":42.64,"l":36,"n":642,"o":42.64,"t":"2025-03-06T05:00:00Z","v":43595,"vw":38.834608},{"c":35.28,"h":36.31,"l":32.69,"n":825,"o":36.1,"t":"2025-03-07T05:00:00Z","v":81934,"vw":34.459171},{"c":33.23,"h":34.2282,"l":32.5063,"n":300,"o":34.2,"t":"2025-03-10T04:00:00Z","v":35187,"vw":33.329393},{"c":35.6755,"h":36.5,"l":34.06,"n":297,"o":34.06,"t":"2025-03-11T04:00:00Z","v":23033,"vw":35.475329},{"c":37.45,"h":37.92,"l":36.0001,"n":598,"o":37.17,"t":"2025-03-12T04:00:00Z","v":64344,"vw":37.064477},{"c":35,"h":37.29,"l":34.88,"n":485,"o":36.99,"t":"2025-03-13T04:00:00Z","v":56905,"vw":35.895513},{"c":37.24,"h":37.31,"l":35.98,"n":365,"o":36.16,"t":"2025-03-14T04:00:00Z","v":44843,"vw":36.954247},{"c":39.85,"h":41.2198,"l":38.65,"n":1113,"o":38.86,"t":"2025-03-17T04:00:00Z","v":151154,"vw":40.316957},{"c":38.09,"h":39.3952,"l":36.9518,"n":451,"o":38.84,"t":"2025-03-18T04:00:00Z","v":42669,"vw":38.019341},{"c":40.56,"h":41.1781,"l":38.17,"n":558,"o":38.59,"t":"2025-03-19T04:00:00Z","v":53863,"vw":40.084398},{"c":39.8,"h":41.09,"l":39.46,"n":395,"o":39.59,"t":"2025-03-20T04:00:00Z","v":39234,"vw":40.28571},{"c":40.54,"h":40.77,"l":38.91,"n":358,"o":38.91,"t":"2025-03-21T04:00:00Z","v":24537,"vw":40.221186},{"c":41.34,"h":41.73,"l":39.8232,"n":943,"o":41.285,"t":"2025-03-24T04:00:00Z","v":79680,"vw":40.730909},{"c":43.73,"h":43.73,"l":41.96,"n":766,"o":42.07,"t":"2025-03-25T04:00:00Z","v":66002,"vw":43.153251},{"c":41.36,"h":43.38,"l":41,"n":589,"o":43.29,"t":"2025-03-26T04:00:00Z","v":63560,"vw":41.652401},{"c":41.85,"h":42.8,"l":41.08,"n":449,"o":41.44,"t":"2025-03-27T04:00:00Z","v":38718,"vw":42.14274},{"c":38.11,"h":41.41,"l":37.8193,"n":718,"o":41.0662,"t":"2025-03-28T04:00:00Z","v":68604,"vw":39.111438},{"c":37.97,"h":38.04,"l":35.4375,"n":449,"o":36.89,"t":"2025-03-31T04:00:00Z","v":62309,"vw":36.99172},{"c":37.65,"h":37.95,"l":36.3301,"n":332,"o":37.68,"t":"2025-04-01T04:00:00Z","v":46552,"vw":37.077706},{"c":38.22,"h":39.0999,"l":37.01,"n":567,"o":37.01,"t":"2025-04-02T04:00:00Z","v":62733,"vw":38.507627},{"c":36.68,"h":38.9918,"l":35.29,"n":775,"o":35.29,"t":"2025-04-03T04:00:00Z","v":83356,"vw":37.392931},{"c":31.89,"h":35.17,"l":31.6804,"n":910,"o":34.93,"t":"2025-04-04T04:00:00Z","v":100202,"vw":33.086436},{"c":32.84,"h":35.39,"l":29.2,"n":713,"o":29.53,"t":"2025-04-07T04:00:00Z","v":86830,"vw":32.675943},{"c":32.91,"h":36.66,"l":31.9191,"n":951,"o":35.91,"t":"2025-04-08T04:00:00Z","v":104976,"vw":34.401705},{"c":38.25,"h":38.65,"l":31.63,"n":998,"o":31.63,"t":"2025-04-09T04:00:00Z","v":142138,"vw":35.039502},{"c":36.51,"h":37.99,"l":34.34,"n":711,"o":37.25,"t":"2025-04-10T04:00:00Z","v":76591,"vw":36.387361},{"c":36.14,"h":38.189,"l":35.48,"n":650,"o":36.42,"t":"2025-04-11T04:00:00Z","v":68745,"vw":36.57002},{"c":37.2,"h":38.555,"l":36.33,"n":951,"o":37.38,"t":"2025-04-14T04:00:00Z","v":87943,"vw":37.230449},{"c":40.71,"h":42.1208,"l":38.63,"n":2453,"o":38.63,"t":"2025-04-15T04:00:00Z","v":243796,"vw":41.119858},{"c":39.6,"h":41.22,"l":38.6412,"n":1450,"o":40.66,"t":"2025-04-16T04:00:00Z","v":157292,"vw":39.830215},{"c":40.56,"h":41.38,"l":39.2,"n":3679,"o":40.39,"t":"2025-04-17T04:00:00Z","v":409760,"vw":40.305121},{"c":41.75,"h":44.19,"l":40.57,"n":3129,"o":41.3,"t":"2025-04-21T04:00:00Z","v":431834,"vw":41.911948},{"c":46.015,"h":48.05,"l":42.99,"n":3167,"o":42.99,"t":"2025-04-22T04:00:00Z","v":377525,"vw":46.667925},{"c":46.75,"h":47.8821,"l":45.44,"n":1631,"o":46.75,"t":"2025-04-23T04:00:00Z","v":168675,"vw":46.685871},{"c":50.96,"h":51.4,"l":46.61,"n":1711,"o":46.61,"t":"2025-04-24T04:00:00Z","v":123210,"vw":49.761841},{"c":51.49,"h":51.7792,"l":50.6,"n":967,"o":51,"t":"2025-04-25T04:00:00Z","v":85082,"vw":51.201781},{"c":52.21,"h":52.6389,"l":49.88,"n":742,"o":51.41,"t":"2025-04-28T04:00:00Z","v":68965,"vw":50.895366},{"c":53.67,"h":53.8755,"l":50.8701,"n":647,"o":51.73,"t":"2025-04-29T04:00:00Z","v":42685,"vw":52.853645},{"c":54.31,"h":54.33,"l":51.54,"n":845,"o":52.42,"t":"2025-04-30T04:00:00Z","v":60538,"vw":52.801744},{"c":54.36,"h":55.2394,"l":52.85,"n":636,"o":53.23,"t":"2025-05-01T04:00:00Z","v":49137,"vw":54.491761},{"c":56.54,"h":56.8,"l":54.4077,"n":911,"o":54.79,"t":"2025-05-02T04:00:00Z","v":104128,"vw":55.811219},{"c":54.3,"h":55.28,"l":51.75,"n":2569,"o":52.4,"t":"2025-05-05T04:00:00Z","v":194175,"vw":53.802283},{"c":54.65,"h":55.5825,"l":53.76,"n":754,"o":53.76,"t":"2025-05-06T04:00:00Z","v":66696,"vw":54.917833},{"c":56.43,"h":57.085,"l":54.96,"n":1108,"o":55.18,"t":"2025-05-07T04:00:00Z","v":98322,"vw":56.266544},{"c":55.29,"h":57.3,"l":54.82,"n":1322,"o":57.3,"t":"2025-05-08T04:00:00Z","v":149953,"vw":55.754069},{"c":54.89,"h":55.55,"l":54.26,"n":471,"o":55.44,"t":"2025-05-09T04:00:00Z","v":37347,"vw":55.08285},{"c":51.91,"h":53.64,"l":51.32,"n":1759,"o":53.64,"t":"2025-05-12T04:00:00Z","v":136040,"vw":52.086233},{"c":54.67,"h":55.36,"l":51.7913,"n":1154,"o":52.1,"t":"2025-05-13T04:00:00Z","v":81119,"vw":54.517309},{"c":55.7,"h":55.9999,"l":53.64,"n":1314,"o":54.04,"t":"2025-05-14T04:00:00Z","v":89757,"vw":55.157956},{"c":58.27,"h":59.305,"l":55.41,"n":1554,"o":55.41,"t":"2025-05-15T04:00:00Z","v":134068,"vw":57.826644},{"c":59.78,"h":60.21,"l":58.63,"n":988,"o":60.21,"t":"2025-05-16T04:00:00Z","v":73007,"vw":59.624629},{"c":59.69,"h":59.69,"l":57.7,"n":984,"o":58.03,"t":"2025-05-19T04:00:00Z","v":71840,"vw":58.960238},{"c":59.77,"h":59.77,"l":58.4916,"n":585,"o":59.18,"t":"2025-05-20T04:00:00Z","v":37937,"vw":59.029933},{"c":59.98,"h":61.57,"l":59.27,"n":1068,"o":59.4,"t":"2025-05-21T04:00:00Z","v":87442,"vw":60.582016},{"c":59.52,"h":60.25,"l":59.16,"n":618,"o":59.71,"t":"2025-05-22T04:00:00Z","v":44886,"vw":59.572363},{"c":58.955,"h":59.52,"l":58.5,"n":585,"o":58.61,"t":"2025-05-23T04:00:00Z","v":35335,"vw":59.074481},{"c":61.46,"h":61.5,"l":59.67,"n":923,"o":60.08,"t":"2025-05-27T04:00:00Z","v":56887,"vw":60.799625},{"c":61.31,"h":61.72,"l":61.095,"n":546,"o":61.5499,"t":"2025-05-28T04:00:00Z","v":32213,"vw":61.427447},{"c":58.79,"h":61.34,"l":57.91,"n":1160,"o":61.34,"t":"2025-05-29T04:00:00Z","v":68103,"vw":58.689219},{"c":61.01,"h":61.36,"l":58.37,"n":1056,"o":60.1,"t":"2025-05-30T04:00:00Z","v":74548,"vw":60.235792},{"c":62.17,"h":62.17,"l":59.95,"n":1007,"o":60.28,"t":"2025-06-02T04:00:00Z","v":54218,"vw":61.362574},{"c":62.09,"h":63.08,"l":61.32,"n":1025,"o":62.3,"t":"2025-06-03T04:00:00Z","v":65201,"vw":62.038143},{"c":64.25,"h":64.49,"l":62.51,"n":891,"o":62.51,"t":"2025-06-04T04:00:00Z","v":55960,"vw":63.718079},{"c":65.27,"h":66.48,"l":64.01,"n":1030,"o":64.43,"t":"2025-06-05T04:00:00Z","v":60970,"vw":65.340701},{"c":64.24,"h":66.22,"l":63.85,"n":898,"o":66.22,"t":"2025-06-06T04:00:00Z","v":44047,"vw":64.990378},{"c":62.54,"h":64.35,"l":62.3,"n":808,"o":64.35,"t":"2025-06-09T04:00:00Z","v":47031,"vw":62.971285},{"c":60.38,"h":62.02,"l":58.07,"n":1710,"o":61.852,"t":"2025-06-10T04:00:00Z","v":96140,"vw":59.626209},{"c":62.01,"h":62.77,"l":59.68,"n":1492,"o":60.13,"t":"2025-06-11T04:00:00Z","v":72008,"vw":61.63032},{"c":61.51,"h":62.95,"l":61.21,"n":749,"o":61.95,"t":"2025-06-12T04:00:00Z","v":42768,"vw":62.026604},{"c":61.19,"h":61.9899,"l":60.102,"n":702,"o":60.45,"t":"2025-06-13T04:00:00Z","v":41799,"vw":61.038084},{"c":62.48,"h":62.5036,"l":61.41,"n":498,"o":61.44,"t":"2025-06-16T04:00:00Z","v":25520,"vw":61.953792},{"c":61.89,"h":63,"l":61.56,"n":449,"o":61.77,"t":"2025-06-17T04:00:00Z","v":25512,"vw":62.250843},{"c":62.12,"h":63.54,"l":62.02,"n":621,"o":62.69,"t":"2025-06-18T04:00:00Z","v":29862,"vw":62.776826},{"c":63.11,"h":64.56,"l":62.2201,"n":981,"o":62.78,"t":"2025-06-20T04:00:00Z","v":60144,"vw":63.07812},{"c":65.33,"h":65.33,"l":61.47,"n":950,"o":63.4,"t":"2025-06-23T04:00:00Z","v":60991,"vw":64.055429},{"c":67.98,"h":68.15,"l":65.41,"n":958,"o":66.18,"t":"2025-06-24T04:00:00Z","v":53430,"vw":67.281296},{"c":67.64,"h":69.6699,"l":67.3001,"n":870,"o":68.42,"t":"2025-06-25T04:00:00Z","v":37402,"vw":68.318643},{"c":70.64,"h":70.91,"l":67.76,"n":644,"o":67.76,"t":"2025-06-26T04:00:00Z","v":27553,"vw":69.722015},{"c":72.62,"h":73.09,"l":70.22,"n":841,"o":70.76,"t":"2025-06-27T04:00:00Z","v":46264,"vw":72.003256},{"c":74.31,"h":74.49,"l":72.208,"n":747,"o":73.51,"t":"2025-06-30T04:00:00Z","v":37414,"vw":73.577874},{"c":69.55,"h":74.12,"l":67.95,"n":1732,"o":74.12,"t":"2025-07-01T04:00:00Z","v":85699,"vw":69.664999},{"c":68.38,"h":69.72,"l":66.72,"n":1326,"o":69.32,"t":"2025-07-02T04:00:00Z","v":67935,"vw":67.778327},{"c":69.65,"h":69.89,"l":67.72,"n":540,"o":68.52,"t":"2025-07-03T04:00:00Z","v":31662,"vw":69.084548},{"c":68.36,"h":68.76,"l":67.255,"n":614,"o":68.5,"t":"2025-07-07T04:00:00Z","v":36781,"vw":68.26437},{"c":67.17,"h":68.4,"l":65.6,"n":958,"o":68.37,"t":"2025-07-08T04:00:00Z","v":47481,"vw":67.155448},{"c":68.81,"h":68.81,"l":66.12,"n":846,"o":66.9,"t":"2025-07-09T04:00:00Z","v":47852,"vw":67.313883},{"c":64.71,"h":68.25,"l":63.8101,"n":2329,"o":68.19,"t":"2025-07-10T04:00:00Z","v":128348,"vw":65.000989},{"c":64.11,"h":65.5,"l":62.4,"n":1425,"o":65.5,"t":"2025-07-11T04:00:00Z","v":79848,"vw":63.580415},{"c":65.64,"h":66.21,"l":63.83,"n":1576,"o":63.83,"t":"2025-07-14T04:00:00Z","v":110328,"vw":65.609752},{"c":65.39,"h":66.35,"l":63.48,"n":1765,"o":65.52,"t":"2025-07-15T04:00:00Z","v":93512,"vw":65.067811},{"c":64.64,"h":65.98,"l":64.1501,"n":1792,"o":65.5,"t":"2025-07-16T04:00:00Z","v":122044,"vw":64.73211},{"c":67.33,"h":67.44,"l":63.6,"n":4825,"o":64.5,"t":"2025-07-17T04:00:00Z","v":308102,"vw":65.747688},{"c":59.76,"h":63.43,"l":58.94,"n":8431,"o":63.43,"t":"2025-07-18T04:00:00Z","v":601639,"vw":60.142401},{"c":61.72,"h":62.4669,"l":58.69,"n":3438,"o":59.55,"t":"2025-07-21T04:00:00Z","v":258639,"vw":60.765625},{"c":57.32,"h":61.88,"l":57.32,"n":2621,"o":61.71,"t":"2025-07-22T04:00:00Z","v":179767,"vw":59.209504},{"c":56.1,"h":57.65,"l":56.01,"n":2170,"o":57.63,"t":"2025-07-23T04:00:00Z","v":165412,"vw":56.540875},{"c":56.73,"h":57.1,"l":55.08,"n":1544,"o":56.69,"t":"2025-07-24T04:00:00Z","v":101208,"vw":56.002915},{"c":56.83,"h":57.33,"l":56.3,"n":915,"o":56.41,"t":"2025-07-25T04:00:00Z","v":60744,"vw":56.883182},{"c":56.25,"h":58.25,"l":55.585,"n":1394,"o":56.89,"t":"2025-07-28T04:00:00Z","v":100594,"vw":57.116937},{"c":55.5,"h":56.5,"l":55.02,"n":928,"o":56.5,"t":"2025-07-29T04:00:00Z","v":55237,"vw":55.507545},{"c":56.73,"h":57,"l":55.2501,"n":896,"o":55.49,"t":"2025-07-30T04:00:00Z","v":65338,"vw":56.395682},{"c":54.36,"h":57.32,"l":54.36,"n":1156,"o":57.32,"t":"2025-07-31T04:00:00Z","v":68346,"vw":55.713903},{"c":54.35,"h":56.2499,"l":53.93,"n":1189,"o":54.72,"t":"2025-08-01T04:00:00Z","v":104379,"vw":54.840047},{"c":55.34,"h":56.19,"l":54.78,"n":712,"o":55.06,"t":"2025-08-04T04:00:00Z","v":39527,"vw":55.497912},{"c":53.41,"h":55.68,"l":53.03,"n":899,"o":55.67,"t":"2025-08-05T04:00:00Z","v":34476,"vw":54.645678},{"c":56.24,"h":56.33,"l":53.8698,"n":1333,"o":53.88,"t":"2025-08-06T04:00:00Z","v":75499,"vw":54.978931},{"c":55.9,"h":57.28,"l":55.385,"n":1135,"o":56.66,"t":"2025-08-07T04:00:00Z","v":78936,"vw":56.511068},{"c":59.33,"h":59.46,"l":56.31,"n":2410,"o":56.62,"t":"2025-08-08T04:00:00Z","v":142301,"vw":58.271301},{"c":60.17,"h":60.3,"l":58.26,"n":1742,"o":59.51,"t":"2025-08-11T04:00:00Z","v":99996,"vw":59.649591},{"c":60.63,"h":61.21,"l":58.78,"n":1437,"o":60.585,"t":"2025-08-12T04:00:00Z","v":95682,"vw":60.133476},{"c":58.76,"h":61.66,"l":58.35,"n":1837,"o":61.5,"t":"2025-08-13T04:00:00Z","v":102565,"vw":59.651445},{"c":60.75,"h":62.3,"l":59.28,"n":2869,"o":59.28,"t":"2025-08-14T04:00:00Z","v":189559,"vw":61.347271},{"c":61.92,"h":62.41,"l":60.81,"n":956,"o":61.25,"t":"2025-08-15T04:00:00Z","v":97278,"vw":61.852542},{"c":62.59,"h":63,"l":61.51,"n":1038,"o":61.61,"t":"2025-08-18T04:00:00Z","v":63856,"vw":62.250234},{"c":59.12,"h":62.6,"l":57.26,"n":1629,"o":62.01,"t":"2025-08-19T04:00:00Z","v":184569,"vw":59.044473},{"c":59.26,"h":60.01,"l":57.24,"n":1237,"o":59.27,"t":"2025-08-20T04:00:00Z","v":78440,"vw":58.487799},{"c":58.22,"h":59.78,"l":57.68,"n":663,"o":58.59,"t":"2025-08-21T04:00:00Z","v":34486,"vw":58.808295},{"c":58.62,"h":59,"l":57.41,"n":1047,"o":58.48,"t":"2025-08-22T04:00:00Z","v":78481,"vw":58.366758},{"c":59.32,"h":61.0299,"l":57.98,"n":1961,"o":58.05,"t":"2025-08-25T04:00:00Z","v":161143,"vw":60.274178},{"c":60.05,"h":60.37,"l":58.9108,"n":1268,"o":60.03,"t":"2025-08-26T04:00:00Z","v":74506,"vw":59.88586},{"c":59.75,"h":60.37,"l":59.0601,"n":866,"o":60.13,"t":"2025-08-27T04:00:00Z","v":51547,"vw":59.706221},{"c":60.66,"h":61.3199,"l":59.04,"n":1458,"o":59.67,"t":"2025-08-28T04:00:00Z","v":98973,"vw":60.661543},{"c":58.16,"h":60.13,"l":57.6013,"n":1431,"o":60.13,"t":"2025-08-29T04:00:00Z","v":85587,"vw":58.312166},{"c":58.98,"h":58.98,"l":55.89,"n":1067,"o":57.26,"t":"2025-09-02T04:00:00Z","v":73046,"vw":58.148713},{"c":59.79,"h":60,"l":58.07,"n":1075,"o":58.18,"t":"2025-09-03T04:00:00Z","v":59325,"vw":59.051676},{"c":63.2,"h":63.39,"l":60.08,"n":2101,"o":60.09,"t":"2025-09-04T04:00:00Z","v":128753,"vw":62.266095},{"c":61.52,"h":63.88,"l":61.22,"n":1015,"o":63.58,"t":"2025-09-05T04:00:00Z","v":61494,"vw":62.164676},{"c":61.63,"h":62.41,"l":60.8249,"n":1056,"o":62,"t":"2025-09-08T04:00:00Z","v":53561,"vw":61.824092},{"c":63.57,"h":63.71,"l":61.9901,"n":1648,"o":62.07,"t":"2025-09-09T04:00:00Z","v":96718,"vw":62.96508},{"c":61.95,"h":63.745,"l":61.865,"n":1512,"o":63.69,"t":"2025-09-10T04:00:00Z","v":80028,"vw":62.563613},{"c":57.78,"h":62.4175,"l":56.51,"n":3565,"o":62.27,"t":"2025-09-11T04:00:00Z","v":222960,"vw":58.421311},{"c":55.95,"h":58.08,"l":55.5,"n":2055,"o":57.26,"t":"2025-09-12T04:00:00Z","v":102801,"vw":56.320036},{"c":57.21,"h":57.84,"l":54.71,"n":1720,"o":55.96,"t":"2025-09-15T04:00:00Z","v":84818,"vw":56.610825},{"c":57.05,"h":57.86,"l":56.89,"n":1646,"o":57.62,"t":"2025-09-16T04:00:00Z","v":90545,"vw":57.275076},{"c":60.03,"h":60.3,"l":57.74,"n":2313,"o":59.075,"t":"2025-09-17T04:00:00Z","v":151450,"vw":59.138804},{"c":57.96,"h":60.13,"l":57.5366,"n":1953,"o":59.35,"t":"2025-09-18T04:00:00Z","v":105653,"vw":59.056235},{"c":59.57,"h":59.74,"l":57.785,"n":1423,"o":58.44,"t":"2025-09-19T04:00:00Z","v":81667,"vw":58.811233},{"c":59.46,"h":59.8476,"l":58.31,"n":1338,"o":59.15,"t":"2025-09-22T04:00:00Z","v":102572,"vw":59.274204},{"c":58.75,"h":59.51,"l":57.73,"n":991,"o":59.31,"t":"2025-09-23T04:00:00Z","v":51680,"vw":58.483497},{"c":57.31,"h":58.81,"l":56.38,"n":1052,"o":58.81,"t":"2025-09-24T04:00:00Z","v":55088,"vw":57.320571},{"c":57.58,"h":58.5,"l":56.0519,"n":963,"o":56.9,"t":"2025-09-25T04:00:00Z","v":53051,"vw":57.577951},{"c":57.58,"h":57.99,"l":57,"n":640,"o":57.6,"t":"2025-09-26T04:00:00Z","v":29969,"vw":57.616577},{"c":57.33,"h":58.985,"l":55.77,"n":1536,"o":57.04,"t":"2025-09-29T04:00:00Z","v":90222,"vw":57.64443},{"c":56.8,"h":57.13,"l":54.71,"n":1462,"o":57.13,"t":"2025-09-30T04:00:00Z","v":89238,"vw":55.787541},{"c":54,"h":54.8899,"l":53.5,"n":1540,"o":54.7,"t":"2025-10-01T04:00:00Z","v":101111,"vw":54.109352},{"c":53.16,"h":53.25,"l":50.69,"n":3130,"o":53.18,"t":"2025-10-02T04:00:00Z","v":213739,"vw":52.107746},{"c":52.53,"h":53.56,"l":51.4001,"n":1616,"o":53.54,"t":"2025-10-03T04:00:00Z","v":82494,"vw":52.432104},{"c":53.4,"h":53.4,"l":51.7,"n":1275,"o":52.69,"t":"2025-10-06T04:00:00Z","v":69807,"vw":52.386105},{"c":55.81,"h":56.63,"l":54.37,"n":2009,"o":54.37,"t":"2025-10-07T04:00:00Z","v":136698,"vw":55.66154},{"c":57.71,"h":58.1,"l":55.99,"n":1210,"o":56.08,"t":"2025-10-08T04:00:00Z","v":66433,"vw":57.181635},{"c":59.71,"h":60.08,"l":57.7309,"n":1714,"o":58.22,"t":"2025-10-09T04:00:00Z","v":105678,"vw":59.401827},{"c":58.28,"h":60.93,"l":58.24,"n":1693,"o":59.34,"t":"2025-10-10T04:00:00Z","v":103902,"vw":59.80556},{"c":58.332,"h":59.3342,"l":57.21,"n":987,"o":58.76,"t":"2025-10-13T04:00:00Z","v":63290,"vw":58.550124},{"c":57.8,"h":58.65,"l":56.67,"n":743,"o":58.13,"t":"2025-10-14T04:00:00Z","v":42836,"vw":57.700014},{"c":56.56,"h":58.2,"l":56.56,"n":568,"o":57.51,"t":"2025-10-15T04:00:00Z","v":33140,"vw":57.445729},{"c":54.9,"h":57.9863,"l":54.26,"n":925,"o":57.61,"t":"2025-10-16T04:00:00Z","v":85687,"vw":56.259547},{"c":56.22,"h":56.6475,"l":54.34,"n":652,"o":54.34,"t":"2025-10-17T04:00:00Z","v":55932,"vw":55.896698},{"c":59.94,"h":60.72,"l":57.1775,"n":2142,"o":57.1775,"t":"2025-10-20T04:00:00Z","v":182625,"vw":59.498576},{"c":60.32,"h":60.75,"l":59.31,"n":4503,"o":60.56,"t":"2025-10-21T04:00:00Z","v":389183,"vw":60.15319},{"c":48.05,"h":51.91,"l":47.735,"n":7954,"o":50.88,"t":"2025-10-22T04:00:00Z","v":518872,"vw":49.193916},{"c":47.97,"h":49.05,"l":46.65,"n":3881,"o":49.05,"t":"2025-10-23T04:00:00Z","v":248666,"vw":47.485048},{"c":46.07,"h":47.9,"l":46.07,"n":3728,"o":47.9,"t":"2025-10-24T04:00:00Z","v":257811,"vw":46.773282},{"c":46.205,"h":46.72,"l":45.5,"n":2787,"o":46.43,"t":"2025-10-27T04:00:00Z","v":220156,"vw":46.25484},{"c":47.06,"h":47.93,"l":46.4,"n":2207,"o":46.61,"t":"2025-10-28T04:00:00Z","v":184024,"vw":47.069922},{"c":46.41,"h":47.2478,"l":46.24,"n":1845,"o":46.65,"t":"2025-10-29T04:00:00Z","v":159266,"vw":46.601032},{"c":45.52,"h":47,"l":45.51,"n":2318,"o":46,"t":"2025-10-30T04:00:00Z","v":212469,"vw":46.018488},{"c":48.1,"h":49.4136,"l":46.81,"n":3391,"o":47.14,"t":"2025-10-31T04:00:00Z","v":256656,"vw":48.412769},{"c":46.45,"h":49.09,"l":44.27,"n":3096,"o":49.09,"t":"2025-11-03T05:00:00Z","v":158593,"vw":46.350173},{"c":45.81,"h":46.6,"l":45.25,"n":1386,"o":46.2,"t":"2025-11-04T05:00:00Z","v":84762,"vw":45.808586},{"c":46.16,"h":46.48,"l":44.25,"n":1821,"o":45,"t":"2025-11-05T05:00:00Z","v":87845,"vw":45.526853},{"c":46.04,"h":46.5732,"l":45.09,"n":1372,"o":45.81,"t":"2025-11-06T05:00:00Z","v":98808,"vw":45.793336},{"c":46.65,"h":46.98,"l":44.85,"n":1343,"o":45.55,"t":"2025-11-07T05:00:00Z","v":75326,"vw":46.131465},{"c":47.78,"h":48.58,"l":46.87,"n":1488,"o":46.94,"t":"2025-11-10T05:00:00Z","v":102087,"vw":48.011342},{"c":49.3,"h":49.5,"l":47.8,"n":1342,"o":47.8,"t":"2025-11-11T05:00:00Z","v":97138,"vw":48.857556},{"c":51.08,"h":51.69,"l":48.61,"n":2266,"o":49.54,"t":"2025-11-12T05:00:00Z","v":155506,"vw":50.247118},{"c":50.77,"h":52,"l":50.14,"n":2437,"o":51.1,"t":"2025-11-13T05:00:00Z","v":164765,"vw":50.976706},{"c":47.05,"h":49.79,"l":46.73,"n":2825,"o":49.79,"t":"2025-11-14T05:00:00Z","v":206612,"vw":47.768218},{"c":46.115,"h":47.56,"l":45.69,"n":1453,"o":46.38,"t":"2025-11-17T05:00:00Z","v":67994,"vw":46.360311},{"c":49.31,"h":50.3,"l":45.73,"n":1996,"o":46.14,"t":"2025-11-18T05:00:00Z","v":169574,"vw":48.492928},{"c":45.73,"h":48.55,"l":44.75,"n":1598,"o":48.55,"t":"2025-11-19T05:00:00Z","v":106405,"vw":46.095557},{"c":42.52,"h":45.6988,"l":42.04,"n":1791,"o":45.655,"t":"2025-11-20T05:00:00Z","v":135617,"vw":43.811557},{"c":41.03,"h":42.92,"l":40.8,"n":2461,"o":41.42,"t":"2025-11-21T05:00:00Z","v":189833,"vw":41.970109},{"c":43.18,"h":43.97,"l":40.38,"n":2285,"o":41.21,"t":"2025-11-24T05:00:00Z","v":182188,"vw":41.823027},{"c":41.12,"h":42.44,"l":40.71,"n":2356,"o":42.29,"t":"2025-11-25T05:00:00Z","v":173740,"vw":41.236441},{"c":42.6,"h":43.1,"l":41.8,"n":1791,"o":41.98,"t":"2025-11-26T05:00:00Z","v":127861,"vw":42.57658},{"c":43.68,"h":43.8214,"l":42.73,"n":413,"o":42.79,"t":"2025-11-28T05:00:00Z","v":28146,"vw":43.46407},{"c":44.77,"h":45,"l":42.855,"n":804,"o":42.9,"t":"2025-12-01T05:00:00Z","v":55316,"vw":44.274738},{"c":45.1,"h":45.18,"l":43.5,"n":562,"o":45.15,"t":"2025-12-02T05:00:00Z","v":35679,"vw":44.458005},{"c":40.39,"h":42.93,"l":38.78,"n":3786,"o":42.93,"t":"2025-12-03T05:00:00Z","v":300794,"vw":40.122641},{"c":40,"h":40.4218,"l":38.82,"n":2029,"o":40.42,"t":"2025-12-04T05:00:00Z","v":141503,"vw":39.610049},{"c":37.55,"h":41.03,"l":35.85,"n":5625,"o":36.73,"t":"2025-12-05T05:00:00Z","v":520120,"vw":38.383482},{"c":35.095,"h":37.41,"l":33.92,"n":5736,"o":37.41,"t":"2025-12-08T05:00:00Z","v":536079,"vw":34.866726},{"c":35.055,"h":35.335,"l":34.07,"n":2635,"o":35.07,"t":"2025-12-09T05:00:00Z","v":224971,"vw":34.691212},{"c":32.17,"h":35.19,"l":31.89,"n":4158,"o":35,"t":"2025-12-10T05:00:00Z","v":270523,"vw":33.247517},{"c":33.05,"h":33.5,"l":32.15,"n":3013,"o":32.98,"t":"2025-12-11T05:00:00Z","v":282211,"vw":33.016114},{"c":33.77,"h":34.91,"l":33.345,"n":3610,"o":33.84,"t":"2025-12-12T05:00:00Z","v":313202,"vw":34.158397},{"c":32.81,"h":34.435,"l":32.55,"n":1855,"o":34.43,"t":"2025-12-15T05:00:00Z","v":196741,"vw":32.982908},{"c":33.21,"h":33.41,"l":32.39,"n":3625,"o":32.745,"t":"2025-12-16T05:00:00Z","v":469500,"vw":32.903501},{"c":33.47,"h":35.11,"l":33.17,"n":5754,"o":34.07,"t":"2025-12-17T05:00:00Z","v":655446,"vw":34.553296},{"c":32.95,"h":34.08,"l":32.55,"n":5086,"o":33.57,"t":"2025-12-18T05:00:00Z","v":605484,"vw":33.233984},{"c":33.02,"h":33.82,"l":32.465,"n":3314,"o":32.63,"t":"2025-12-19T05:00:00Z","v":292041,"vw":33.390529},{"c":32.24,"h":33.33,"l":32.01,"n":4241,"o":33.33,"t":"2025-12-22T05:00:00Z","v":592670,"vw":32.263801},{"c":32.42,"h":32.5884,"l":31.93,"n":1859,"o":32.35,"t":"2025-12-23T05:00:00Z","v":200884,"vw":32.227005},{"c":32.49,"h":32.49,"l":31.8139,"n":1003,"o":32.18,"t":"2025-12-24T05:00:00Z","v":105410,"vw":32.179975},{"c":33,"h":33.17,"l":32.22,"n":1457,"o":32.3,"t":"2025-12-26T05:00:00Z","v":141117,"vw":32.766584},{"c":32.75,"h":33.3301,"l":32.44,"n":1130,"o":32.72,"t":"2025-12-29T05:00:00Z","v":99372,"vw":32.762631},{"c":32.49,"h":32.625,"l":32.24,"n":911,"o":32.4,"t":"2025-12-30T05:00:00Z","v":75148,"vw":32.444268},{"c":32.44,"h":32.85,"l":32.1094,"n":1178,"o":32.39,"t":"2025-12-31T05:00:00Z","v":106103,"vw":32.465887},{"c":30.57,"h":32.75,"l":30.42,"n":2594,"o":32.75,"t":"2026-01-02T05:00:00Z","v":246805,"vw":31.080245},{"c":30.85,"h":31.61,"l":30.445,"n":2269,"o":30.55,"t":"2026-01-05T05:00:00Z","v":195032,"vw":30.99188},{"c":30.3,"h":30.88,"l":29.67,"n":4341,"o":30.87,"t":"2026-01-06T05:00:00Z","v":506184,"vw":30.150294},{"c":30.32,"h":31.45,"l":29.89,"n":1786,"o":30.91,"t":"2026-01-07T05:00:00Z","v":184876,"vw":30.497147},{"c":30.2,"h":30.645,"l":29.552,"n":1969,"o":30.18,"t":"2026-01-08T05:00:00Z","v":176705,"vw":29.975321},{"c":29.45,"h":29.89,"l":28.73,"n":3600,"o":29.89,"t":"2026-01-09T05:00:00Z","v":337601,"vw":29.156167},{"c":29.47,"h":30.0167,"l":29.37,"n":1661,"o":29.52,"t":"2026-01-12T05:00:00Z","v":156390,"vw":29.776943},{"c":29.93,"h":30.5,"l":29.2,"n":2784,"o":29.515,"t":"2026-01-13T05:00:00Z","v":294844,"vw":29.823972},{"c":28.82,"h":30.73,"l":28.42,"n":3823,"o":30.65,"t":"2026-01-14T05:00:00Z","v":324282,"vw":29.080759},{"c":28.6,"h":29.66,"l":28.33,"n":2089,"o":29.12,"t":"2026-01-15T05:00:00Z","v":210130,"vw":28.993958},{"c":28.48,"h":28.8,"l":28.261,"n":2167,"o":28.66,"t":"2026-01-16T05:00:00Z","v":201570,"vw":28.451317},{"c":28,"h":29.6128,"l":27.81,"n":8300,"o":29.24,"t":"2026-01-20T05:00:00Z","v":817623,"vw":28.699885},{"c":26.64,"h":26.7697,"l":24.59,"n":15116,"o":24.86,"t":"2026-01-21T05:00:00Z","v":1469453,"vw":25.740412},{"c":25.61,"h":26.5,"l":25.2,"n":5020,"o":26.5,"t":"2026-01-22T05:00:00Z","v":516964,"vw":25.735192},{"c":27.1,"h":27.27,"l":25.36,"n":4135,"o":25.47,"t":"2026-01-23T05:00:00Z","v":438691,"vw":26.60253},{"c":26.85,"h":27.65,"l":26.6526,"n":2372,"o":27.65,"t":"2026-01-26T05:00:00Z","v":253310,"vw":27.017629},{"c":26.71,"h":26.74,"l":25.69,"n":2265,"o":26.55,"t":"2026-01-27T05:00:00Z","v":221989,"vw":26.127794},{"c":26.11,"h":27.25,"l":25.94,"n":2177,"o":26.63,"t":"2026-01-28T05:00:00Z","v":205267,"vw":26.472903},{"c":25.16,"h":26,"l":24.7493,"n":2371,"o":26,"t":"2026-01-29T05:00:00Z","v":208139,"vw":25.076199},{"c":25.42,"h":25.71,"l":25,"n":1848,"o":25.03,"t":"2026-01-30T05:00:00Z","v":221492,"vw":25.300073},{"c":24.97,"h":26.45,"l":24.85,"n":2557,"o":25.29,"t":"2026-02-02T05:00:00Z","v":220294,"vw":25.681061},{"c":23.22,"h":24.72,"l":23.06,"n":2965,"o":24.67,"t":"2026-02-03T05:00:00Z","v":336361,"vw":23.812413},{"c":23.34,"h":24.065,"l":22.88,"n":2362,"o":23.23,"t":"2026-02-04T05:00:00Z","v":280564,"vw":23.585803},{"c":23.71,"h":25.13,"l":23.58,"n":3956,"o":24.11,"t":"2026-02-05T05:00:00Z","v":422285,"vw":24.357798},{"c":24.51,"h":24.65,"l":23.6001,"n":3803,"o":23.81,"t":"2026-02-06T05:00:00Z","v":452326,"vw":24.043406},{"c":24.06,"h":24.52,"l":23.1318,"n":2314,"o":24.52,"t":"2026-02-09T05:00:00Z","v":298072,"vw":23.637537},{"c":24.51,"h":25.94,"l":24.44,"n":2986,"o":24.66,"t":"2026-02-10T05:00:00Z","v":369064,"vw":25.274478},{"c":22.96,"h":24.53,"l":22.875,"n":3670,"o":24.36,"t":"2026-02-11T05:00:00Z","v":586299,"vw":23.541457},{"c":20.79,"h":22.66,"l":20.4301,"n":5505,"o":22.66,"t":"2026-02-12T05:00:00Z","v":746087,"vw":21.064092},{"c":21.27,"h":21.4799,"l":20.6,"n":1310,"o":20.81,"t":"2026-02-13T05:00:00Z","v":148301,"vw":21.012967},{"c":21.36,"h":21.83,"l":20.4308,"n":1685,"o":21.14,"t":"2026-02-17T05:00:00Z","v":172742,"vw":21.03841},{"c":21.87,"h":22.07,"l":20.9903,"n":1431,"o":21.47,"t":"2026-02-18T05:00:00Z","v":166928,"vw":21.690345},{"c":21.35,"h":22.27,"l":21.13,"n":1732,"o":21.78,"t":"2026-02-19T05:00:00Z","v":207693,"vw":21.658301},{"c":22.23,"h":22.33,"l":21,"n":1938,"o":21.12,"t":"2026-02-20T05:00:00Z","v":222130,"vw":21.869337},{"c":20.73,"h":21.8,"l":20.17,"n":2222,"o":21.8,"t":"2026-02-23T05:00:00Z","v":272581,"vw":20.629927},{"c":21.8,"h":21.86,"l":20.31,"n":1807,"o":20.62,"t":"2026-02-24T05:00:00Z","v":257047,"vw":21.171039},{"c":24.44,"h":24.66,"l":22.5601,"n":4747,"o":22.57,"t":"2026-02-25T05:00:00Z","v":726336,"vw":24.033876},{"c":25.57,"h":26.07,"l":24.53,"n":11382,"o":24.77,"t":"2026-02-26T05:00:00Z","v":1864182,"vw":25.418441},{"c":32.59,"h":32.83,"l":29.17,"n":16741,"o":31.395,"t":"2026-02-27T05:00:00Z","v":2242189,"vw":31.010596},{"c":33.06,"h":33.73,"l":31.9189,"n":10665,"o":31.97,"t":"2026-03-02T05:00:00Z","v":935779,"vw":32.963106},{"c":33.48,"h":34,"l":31.895,"n":4038,"o":32.24,"t":"2026-03-03T05:00:00Z","v":414739,"vw":32.888937},{"c":34.09,"h":34.85,"l":33,"n":4110,"o":33.15,"t":"2026-03-04T05:00:00Z","v":365901,"vw":34.211989},{"c":34.43,"h":35.1,"l":33.81,"n":2513,"o":34.08,"t":"2026-03-05T05:00:00Z","v":205275,"vw":34.402933},{"c":34.365,"h":34.95,"l":33.2737,"n":2025,"o":34.5,"t":"2026-03-06T05:00:00Z","v":180402,"vw":34.104877},{"c":33.8,"h":34.18,"l":32.68,"n":1683,"o":33.37,"t":"2026-03-09T04:00:00Z","v":188305,"vw":33.335942},{"c":32.9,"h":33.775,"l":32.47,"n":1417,"o":33.59,"t":"2026-03-10T04:00:00Z","v":151391,"vw":32.986085},{"c":31.46,"h":33.6,"l":31.3601,"n":1429,"o":33.08,"t":"2026-03-11T04:00:00Z","v":139681,"vw":32.298292},{"c":31.06,"h":31.785,"l":30.85,"n":848,"o":31.42,"t":"2026-03-12T04:00:00Z","v":65550,"vw":31.337903},{"c":31.73,"h":31.9892,"l":31.1,"n":646,"o":31.64,"t":"2026-03-13T04:00:00Z","v":60409,"vw":31.561765},{"c":31.6,"h":32.25,"l":31.17,"n":528,"o":31.73,"t":"2026-03-16T04:00:00Z","v":57014,"vw":31.71925},{"c":31.15,"h":32.255,"l":30.87,"n":516,"o":31.59,"t":"2026-03-17T04:00:00Z","v":33670,"vw":31.446492},{"c":31.36,"h":31.665,"l":30.6,"n":518,"o":30.96,"t":"2026-03-18T04:00:00Z","v":27108,"vw":31.245394},{"c":29.21,"h":31.78,"l":28.707,"n":1005,"o":30.82,"t":"2026-03-19T04:00:00Z","v":94668,"vw":29.639131},{"c":29.37,"h":29.37,"l":28.73,"n":678,"o":29,"t":"2026-03-20T04:00:00Z","v":74359,"vw":29.033456},{"c":30.34,"h":30.76,"l":29.63,"n":746,"o":29.83,"t":"2026-03-23T04:00:00Z","v":95102,"vw":30.234236},{"c":28.5,"h":30.5,"l":28.5,"n":570,"o":30.14,"t":"2026-03-24T04:00:00Z","v":40577,"vw":29.409766},{"c":29.6,"h":29.7399,"l":29,"n":504,"o":29.19,"t":"2026-03-25T04:00:00Z","v":49675,"vw":29.421655},{"c":30.27,"h":31.885,"l":28.88,"n":1134,"o":29.04,"t":"2026-03-26T04:00:00Z","v":139369,"vw":30.516018},{"c":30.35,"h":31.4598,"l":30,"n":769,"o":31,"t":"2026-03-27T04:00:00Z","v":88788,"vw":30.450159},{"c":29.96,"h":30.94,"l":29.64,"n":543,"o":29.79,"t":"2026-03-30T04:00:00Z","v":52578,"vw":30.364412},{"c":32.07,"h":32.07,"l":30.235,"n":1110,"o":30.26,"t":"2026-03-31T04:00:00Z","v":139880,"vw":31.633173},{"c":31.75,"h":32.74,"l":30.88,"n":889,"o":32.09,"t":"2026-04-01T04:00:00Z","v":142211,"vw":31.667586},{"c":33.64,"h":33.64,"l":31.3,"n":869,"o":31.3,"t":"2026-04-02T04:00:00Z","v":88244,"vw":32.800407},{"c":33.89,"h":36.37,"l":33.21,"n":1193,"o":35.17,"t":"2026-04-06T04:00:00Z","v":112999,"vw":34.402313},{"c":33.71,"h":34.45,"l":33.38,"n":627,"o":34.03,"t":"2026-04-07T04:00:00Z","v":57346,"vw":33.824257},{"c":34.2,"h":34.7,"l":32.89,"n":926,"o":34.42,"t":"2026-04-08T04:00:00Z","v":80733,"vw":33.896572},{"c":36.04,"h":36.1249,"l":34.05,"n":1072,"o":34.38,"t":"2026-04-09T04:00:00Z","v":125076,"vw":35.53963},{"c":36.62,"h":36.62,"l":35.53,"n":746,"o":36.1099,"t":"2026-04-10T04:00:00Z","v":76738,"vw":36.027137},{"c":36.74,"h":37.03,"l":35.95,"n":834,"o":36.67,"t":"2026-04-13T04:00:00Z","v":77692,"vw":36.664373},{"c":38.78,"h":39.09,"l":36.56,"n":1364,"o":36.56,"t":"2026-04-14T04:00:00Z","v":211410,"vw":38.416722},{"c":39.82,"h":39.99,"l":38.15,"n":2351,"o":38.82,"t":"2026-04-15T04:00:00Z","v":367933,"vw":38.836038},{"c":39.847,"h":40.76,"l":39.12,"n":3901,"o":39.82,"t":"2026-04-16T04:00:00Z","v":369570,"vw":40.023648},{"c":32.04,"h":33.1783,"l":30.451,"n":10257,"o":31.37,"t":"2026-04-17T04:00:00Z","v":1207519,"vw":32.066333},{"c":30.42,"h":32.27,"l":29.66,"n":4087,"o":32,"t":"2026-04-20T04:00:00Z","v":395267,"vw":30.366997},{"c":28.97,"h":30.265,"l":28.885,"n":2528,"o":29.99,"t":"2026-04-21T04:00:00Z","v":272956,"vw":29.394203},{"c":29.45,"h":29.77,"l":29.16,"n":2018,"o":29.44,"t":"2026-04-22T04:00:00Z","v":289326,"vw":29.481769},{"c":29.16,"h":30.24,"l":28.62,"n":1727,"o":29.97,"t":"2026-04-23T04:00:00Z","v":235695,"vw":29.28311},{"c":28.75,"h":29.35,"l":28.4101,"n":1167,"o":29.03,"t":"2026-04-24T04:00:00Z","v":110485,"vw":28.818614},{"c":28.15,"h":29.05,"l":28.06,"n":1064,"o":28.5,"t":"2026-04-27T04:00:00Z","v":83186,"vw":28.555969},{"c":28.7,"h":28.7799,"l":27.35,"n":1281,"o":28.16,"t":"2026-04-28T04:00:00Z","v":110212,"vw":28.140014},{"c":28.59,"h":29.03,"l":27.965,"n":889,"o":28.18,"t":"2026-04-29T04:00:00Z","v":79868,"vw":28.563182},{"c":29.47,"h":29.93,"l":27.89,"n":1038,"o":28.2,"t":"2026-04-30T04:00:00Z","v":124802,"vw":29.210407},{"c":28.56,"h":30.13,"l":28.43,"n":1119,"o":29.99,"t":"2026-05-01T04:00:00Z","v":110581,"vw":29.179476},{"c":27.82,"h":28.6147,"l":27.8,"n":832,"o":28.45,"t":"2026-05-04T04:00:00Z","v":66605,"vw":28.091809},{"c":25.95,"h":27.965,"l":25.7536,"n":2336,"o":27.965,"t":"2026-05-05T04:00:00Z","v":199836,"vw":26.344108},{"c":26.05,"h":26.3299,"l":25.33,"n":1183,"o":25.56,"t":"2026-05-06T04:00:00Z","v":112023,"vw":25.982121},{"c":26.2,"h":26.73,"l":26.1,"n":930,"o":26.41,"t":"2026-05-07T04:00:00Z","v":98734,"vw":26.422776},{"c":25.6,"h":25.9815,"l":25.5,"n":944,"o":25.97,"t":"2026-05-08T04:00:00Z","v":76969,"vw":25.747194},{"c":24.41,"h":25.52,"l":24.25,"n":1654,"o":25.31,"t":"2026-05-11T04:00:00Z","v":142175,"vw":24.782139},{"c":25.72,"h":26.55,"l":24.78,"n":1908,"o":24.78,"t":"2026-05-12T04:00:00Z","v":194040,"vw":25.915225},{"c":25.67,"h":26.24,"l":24.95,"n":1270,"o":25.32,"t":"2026-05-13T04:00:00Z","v":169438,"vw":25.660033},{"c":25.22,"h":26.13,"l":25.099,"n":1157,"o":25.84,"t":"2026-05-14T04:00:00Z","v":127970,"vw":25.676184},{"c":25.3,"h":26.5913,"l":25.1,"n":960,"o":25.51,"t":"2026-05-15T04:00:00Z","v":112568,"vw":25.513311},{"c":26.76,"h":26.88,"l":25,"n":1166,"o":25.01,"t":"2026-05-18T04:00:00Z","v":140089,"vw":26.472461},{"c":26.56,"h":27.8,"l":26.22,"n":1317,"o":27.03,"t":"2026-05-19T04:00:00Z","v":189115,"vw":27.078199},{"c":25.83,"h":26.24,"l":25.5,"n":992,"o":26.24,"t":"2026-05-20T04:00:00Z","v":98498,"vw":25.869714},{"c":26.49,"h":27.14,"l":25.52,"n":931,"o":25.73,"t":"2026-05-21T04:00:00Z","v":106129,"vw":26.486121},{"c":26.04,"h":26.86,"l":25.855,"n":1000,"o":26.55,"t":"2026-05-22T04:00:00Z","v":165164,"vw":26.15881},{"c":25.47,"h":26.02,"l":25.28,"n":819,"o":25.85,"t":"2026-05-26T04:00:00Z","v":162871,"vw":25.539432},{"c":25.27,"h":25.96,"l":25.02,"n":666,"o":25.32,"t":"2026-05-27T04:00:00Z","v":56191,"vw":25.532072},{"c":24.76,"h":25.17,"l":24.3,"n":1329,"o":25.17,"t":"2026-05-28T04:00:00Z","v":188544,"vw":24.662718},{"c":24.55,"h":24.92,"l":24.32,"n":1083,"o":24.72,"t":"2026-05-29T04:00:00Z","v":116483,"vw":24.576353},{"c":24.465,"h":25.22,"l":24.12,"n":1065,"o":24.5,"t":"2026-06-01T04:00:00Z","v":129481,"vw":24.460827},{"c":23.02,"h":24.43,"l":22.9,"n":1840,"o":24.42,"t":"2026-06-02T04:00:00Z","v":300500,"vw":23.361154},{"c":21.95,"h":22.94,"l":21.75,"n":1569,"o":22.87,"t":"2026-06-03T04:00:00Z","v":157611,"vw":22.170228},{"c":22.03,"h":23.13,"l":21.9,"n":1554,"o":22.73,"t":"2026-06-04T04:00:00Z","v":299410,"vw":22.496709},{"c":22.3,"h":22.613,"l":21.69,"n":1965,"o":22.22,"t":"2026-06-05T04:00:00Z","v":442723,"vw":22.255205},{"c":22.49,"h":22.73,"l":21.91,"n":819,"o":22.13,"t":"2026-06-08T04:00:00Z","v":130187,"vw":22.410553},{"c":21.82,"h":22.33,"l":21.82,"n":843,"o":22.14,"t":"2026-06-09T04:00:00Z","v":102366,"vw":22.148051},{"c":22.11,"h":22.53,"l":21.6406,"n":854,"o":21.965,"t":"2026-06-10T04:00:00Z","v":170249,"vw":22.307051},{"c":21.8,"h":22.055,"l":21.1033,"n":1456,"o":22.055,"t":"2026-06-11T04:00:00Z","v":276401,"vw":21.735753},{"c":21.19,"h":21.9,"l":20.7,"n":674,"o":21.78,"t":"2026-06-12T04:00:00Z","v":55461,"vw":21.217585},{"c":21.86,"h":21.92,"l":21.19,"n":597,"o":21.19,"t":"2026-06-15T04:00:00Z","v":57884,"vw":21.724773},{"c":20.4,"h":22.16,"l":19.825,"n":3204,"o":22.16,"t":"2026-06-16T04:00:00Z","v":521290,"vw":20.329077},{"c":19.43,"h":20.18,"l":19.34,"n":1651,"o":20.12,"t":"2026-06-17T04:00:00Z","v":169944,"vw":19.776244},{"c":19.62,"h":20.02,"l":18.98,"n":1345,"o":19.57,"t":"2026-06-18T04:00:00Z","v":122000,"vw":19.508713},{"c":17.34,"h":19.38,"l":16.81,"n":4476,"o":19,"t":"2026-06-22T04:00:00Z","v":616971,"vw":18.170859},{"c":17.285,"h":17.762,"l":17.2065,"n":940,"o":17.49,"t":"2026-06-23T04:00:00Z","v":104626,"vw":17.440488},{"c":16.82,"h":17.464,"l":16.71,"n":1576,"o":17.25,"t":"2026-06-24T04:00:00Z","v":139729,"vw":17.06655},{"c":16.36,"h":17.31,"l":16.33,"n":2586,"o":16.67,"t":"2026-06-25T04:00:00Z","v":493987,"vw":16.823872},{"c":17.64,"h":18.32,"l":16.665,"n":2091,"o":16.72,"t":"2026-06-26T04:00:00Z","v":281896,"vw":17.743312},{"c":17.6201,"h":18.75,"l":17.6201,"n":1360,"o":18.08,"t":"2026-06-29T04:00:00Z","v":183477,"vw":18.329257},{"c":16.5,"h":17.57,"l":16.5,"n":1326,"o":17.57,"t":"2026-06-30T04:00:00Z","v":182937,"vw":17.03452},{"c":17.82,"h":17.85,"l":17,"n":1077,"o":17.03,"t":"2026-07-01T04:00:00Z","v":190090,"vw":17.499161},{"c":19.42,"h":19.77,"l":18.18,"n":2662,"o":18.27,"t":"2026-07-02T04:00:00Z","v":446927,"vw":19.14262},{"c":18.61,"h":19.46,"l":18.5,"n":1336,"o":19.075,"t":"2026-07-06T04:00:00Z","v":239499,"vw":18.737618},{"c":18.68,"h":19.57,"l":18.68,"n":1468,"o":19.57,"t":"2026-07-07T04:00:00Z","v":176401,"vw":19.108606},{"c":18.36,"h":18.88,"l":18.08,"n":962,"o":18.88,"t":"2026-07-08T04:00:00Z","v":110894,"vw":18.451489},{"c":18.28,"h":18.318,"l":17.65,"n":1056,"o":17.69,"t":"2026-07-09T04:00:00Z","v":171981,"vw":17.925355},{"c":17.28,"h":18.38,"l":16.86,"n":1815,"o":18.38,"t":"2026-07-10T04:00:00Z","v":321197,"vw":17.225111},{"c":17.52,"h":18.1903,"l":17.45,"n":1352,"o":17.55,"t":"2026-07-13T04:00:00Z","v":194788,"vw":17.847787},{"c":17.29,"h":17.5225,"l":16.77,"n":1366,"o":17,"t":"2026-07-14T04:00:00Z","v":194305,"vw":17.262722},{"c":17.37,"h":18.02,"l":17.145,"n":1201,"o":17.49,"t":"2026-07-15T04:00:00Z","v":146398,"vw":17.552121},{"c":17.85,"h":17.85,"l":17.06,"n":4544,"o":17.6,"t":"2026-07-16T04:00:00Z","v":722550,"vw":17.464286},{"c":15.08,"h":15.37,"l":13.33,"n":11989,"o":13.56,"t":"2026-07-17T04:00:00Z","v":1688409,"vw":14.512429},{"c":14.53,"h":14.85,"l":14.1429,"n":2468,"o":14.815,"t":"2026-07-20T04:00:00Z","v":503275,"vw":14.481589},{"c":14.95,"h":15.01,"l":14.1654,"n":1604,"o":14.41,"t":"2026-07-21T04:00:00Z","v":270507,"vw":14.499712},{"c":14.94,"h":15.788,"l":14.85,"n":1500,"o":15.31,"t":"2026-07-22T04:00:00Z","v":176976,"vw":15.46818},{"c":15.1,"h":15.27,"l":14.59,"n":1166,"o":14.86,"t":"2026-07-23T04:00:00Z","v":221887,"vw":15.001576},{"c":15.6,"h":15.82,"l":14.78,"n":1097,"o":15.18,"t":"2026-07-24T04:00:00Z","v":147573,"vw":15.447015},{"c":15.72,"h":16.23,"l":15.48,"n":722,"o":15.72,"t":"2026-07-27T04:00:00Z","v":107318,"vw":15.816158},{"c":16.58,"h":17.19,"l":16.33,"n":1589,"o":16.33,"t":"2026-07-28T04:00:00Z","v":280212,"vw":16.869549},{"c":17.09,"h":17.165,"l":16.31,"n":1160,"o":16.65,"t":"2026-07-29T04:00:00Z","v":161195,"vw":16.774664},{"c":16.93,"h":16.97,"l":15.765,"n":1585,"o":16.08,"t":"2026-07-30T04:00:00Z","v":272491,"vw":16.425187},{"c":16.19,"h":16.64,"l":15.951,"n":930,"o":16.39,"t":"2026-07-31T04:00:00Z","v":127067,"vw":16.227749},{"c":16.92,"h":17.2,"l":16.43,"n":940,"o":16.64,"t":"2026-08-03T04:00:00Z","v":156458,"vw":16.789793},{"c":17.02,"h":17.13,"l":16.5031,"n":1394,"o":16.65,"t":"2026-08-04T04:00:00Z","v":257556,"vw":16.826086},{"c":17.345,"h":17.769,"l":16.89,"n":1779,"o":17.71,"t":"2026-08-05T04:00:00Z","v":227065,"vw":17.215144},{"c":17.11,"h":17.76,"l":16.849,"n":790,"o":17.76,"t":"2026-08-06T04:00:00Z","v":125356,"vw":17.155244},{"c":17.27,"h":17.45,"l":16.845,"n":801,"o":16.88,"t":"2026-08-07T04:00:00Z","v":121343,"vw":17.260587},{"c":18.3,"h":18.3,"l":17.01,"n":968,"o":17.23,"t":"2026-08-10T04:00:00Z","v":181423,"vw":17.800601},{"c":17.58,"h":18.51,"l":17.42,"n":1186,"o":18.22,"t":"2026-08-11T04:00:00Z","v":128276,"vw":17.949393},{"c":17.2712,"h":17.41,"l":16.98,"n":1291,"o":17.41,"t":"2026-08-12T04:00:00Z","v":168587,"vw":17.149234},{"c":19.15,"h":19.2,"l":17.8621,"n":4439,"o":18.1,"t":"2026-08-13T04:00:00Z","v":1760780,"vw":18.911283},{"c":19.11,"h":19.35,"l":18.89,"n":1060,"o":19.2,"t":"2026-08-14T04:00:00Z","v":240980,"vw":19.089516},{"c":18.03,"h":19.1,"l":17.765,"n":1085,"o":18.85,"t":"2026-08-17T04:00:00Z","v":174787,"vw":18.18311},{"c":18.87,"h":19.45,"l":18.22,"n":978,"o":18.6,"t":"2026-08-18T04:00:00Z","v":170629,"vw":19.127687},{"c":20.07,"h":20.475,"l":19.1899,"n":961,"o":19.1899,"t":"2026-08-19T04:00:00Z","v":146250,"vw":20.039042},{"c":20.01,"h":20.44,"l":19.74,"n":793,"o":20.02,"t":"2026-08-20T04:00:00Z","v":150992,"vw":20.111169},{"c":19.74,"h":20.13,"l":19.47,"n":656,"o":20.04,"t":"2026-08-21T04:00:00Z","v":81000,"vw":19.796413},{"c":19.9,"h":20.16,"l":19.635,"n":400,"o":19.83,"t":"2026-08-24T04:00:00Z","v":37733,"vw":20.01065},{"c":21,"h":21.075,"l":19.7,"n":777,"o":19.81,"t":"2026-08-25T04:00:00Z","v":107250,"vw":20.760286},{"c":20.59,"h":20.99,"l":20.53,"n":573,"o":20.92,"t":"2026-08-26T04:00:00Z","v":110360,"vw":20.738388},{"c":19.72,"h":20.57,"l":19.5,"n":929,"o":20.57,"t":"2026-08-27T04:00:00Z","v":132380,"vw":19.745786},{"c":20.69,"h":20.9499,"l":19.8598,"n":961,"o":20.07,"t":"2026-08-28T04:00:00Z","v":167609,"vw":20.632386},{"c":20.31,"h":20.64,"l":20.15,"n":402,"o":20.4,"t":"2026-08-31T04:00:00Z","v":43296,"vw":20.404608},{"c":20.16,"h":20.85,"l":19.69,"n":425,"o":19.87,"t":"2026-09-01T04:00:00Z","v":70155,"vw":20.244469},{"c":21.125,"h":21.25,"l":20.18,"n":643,"o":20.18,"t":"2026-09-02T04:00:00Z","v":111637,"vw":20.978586},{"c":21.0599,"h":21.515,"l":20.59,"n":647,"o":21.15,"t":"2026-09-03T04:00:00Z","v":165382,"vw":21.070095},{"c":18.86,"h":21.05,"l":18.81,"n":1500,"o":20.73,"t":"2026-09-04T04:00:00Z","v":210911,"vw":19.489922},{"c":18.03,"h":18.49,"l":17.73,"n":1217,"o":18.39,"t":"2026-09-08T04:00:00Z","v":188610,"vw":17.988509},{"c":17.756,"h":18.04,"l":17.69,"n":690,"o":17.82,"t":"2026-09-09T04:00:00Z","v":129037,"vw":17.920672},{"c":17.74,"h":17.86,"l":17.28,"n":531,"o":17.47,"t":"2026-09-10T04:00:00Z","v":118687,"vw":17.710042},{"c":18.32,"h":18.42,"l":17.7801,"n":401,"o":18.1,"t":"2026-09-11T04:00:00Z","v":70631,"vw":18.109178},{"c":19.78,"h":20.0203,"l":18.9058,"n":838,"o":19.06,"t":"2026-09-14T04:00:00Z","v":116870,"vw":19.636478},{"c":18.52,"h":19.24,"l":18.34,"n":480,"o":19.24,"t":"2026-09-15T04:00:00Z","v":81152,"vw":18.590432},{"c":17.81,"h":18.35,"l":17.78,"n":357,"o":18.335,"t":"2026-09-16T04:00:00Z","v":54145,"vw":17.960295},{"c":17.31,"h":18.09,"l":17.31,"n":641,"o":18.09,"t":"2026-09-17T04:00:00Z","v":113151,"vw":17.581672},{"c":15.66,"h":15.9,"l":14.92,"n":2166,"o":15.5,"t":"2026-09-18T04:00:00Z","v":428429,"vw":15.57058},{"c":16.35,"h":16.54,"l":15.7207,"n":940,"o":15.78,"t":"2026-09-21T04:00:00Z","v":287290,"vw":16.128088},{"c":15.76,"h":16.455,"l":15.56,"n":1580,"o":16.455,"t":"2026-09-22T04:00:00Z","v":304850,"vw":15.765229},{"c":15.44,"h":15.86,"l":15.33,"n":930,"o":15.79,"t":"2026-09-23T04:00:00Z","v":154521,"vw":15.570973},{"c":15.57,"h":15.715,"l":15.3601,"n":936,"o":15.52,"t":"2026-09-24T04:00:00Z","v":333164,"vw":15.57502},{"c":15.33,"h":15.62,"l":15.28,"n":565,"o":15.56,"t":"2026-09-25T04:00:00Z","v":113527,"vw":15.376109},{"c":14.52,"h":15.54,"l":14.36,"n":1058,"o":15.54,"t":"2026-09-28T04:00:00Z","v":186860,"vw":14.656228},{"c":14.96,"h":15.32,"l":14.89,"n":657,"o":14.95,"t":"2026-09-29T04:00:00Z","v":122434,"vw":15.061441},{"c":14.66,"h":14.91,"l":14.61,"n":519,"o":14.715,"t":"2026-09-30T04:00:00Z","v":88259,"vw":14.771285},{"c":13.91,"h":14.58,"l":13.871,"n":1123,"o":14.58,"t":"2026-10-01T04:00:00Z","v":220161,"vw":14.091925},{"c":13.56,"h":13.84,"l":13.425,"n":1287,"o":13.84,"t":"2026-10-02T04:00:00Z","v":254089,"vw":13.610618},{"c":13.7,"h":13.72,"l":13.35,"n":836,"o":13.62,"t":"2026-10-05T04:00:00Z","v":253702,"vw":13.49671},{"c":14.19,"h":14.2298,"l":13.68,"n":1165,"o":13.78,"t":"2026-10-06T04:00:00Z","v":268398,"vw":13.939622},{"c":14.6,"h":14.6498,"l":14.1,"n":838,"o":14.3,"t":"2026-10-07T04:00:00Z","v":181622,"vw":14.417297},{"c":15.39,"h":15.4299,"l":14.65,"n":1083,"o":14.67,"t":"2026-10-08T04:00:00Z","v":214686,"vw":15.167214},{"c":14.86,"h":15.58,"l":14.8,"n":742,"o":15.04,"t":"2026-10-09T04:00:00Z","v":128546,"vw":15.100189},{"c":14.98,"h":15.35,"l":14.95,"n":342,"o":15.16,"t":"2026-10-12T04:00:00Z","v":47287,"vw":15.109309},{"c":14.93,"h":15.3,"l":14.88,"n":518,"o":15.105,"t":"2026-10-13T04:00:00Z","v":94233,"vw":15.106175},{"c":14.91,"h":15.22,"l":14.45,"n":570,"o":15.11,"t":"2026-10-14T04:00:00Z","v":147113,"vw":14.807581},{"c":15.79,"h":15.97,"l":15.33,"n":952,"o":15.43,"t":"2026-10-15T04:00:00Z","v":170696,"vw":15.718256},{"c":14.88,"h":15.42,"l":14.605,"n":494,"o":14.605,"t":"2026-10-16T04:00:00Z","v":78351,"vw":14.92898},{"c":14.53,"h":14.7,"l":14.2,"n":513,"o":14.61,"t":"2026-10-19T04:00:00Z","v":118343,"vw":14.421505},{"c":14.16,"h":14.885,"l":13.87,"n":2037,"o":14.56,"t":"2026-10-20T04:00:00Z","v":358300,"vw":14.249262},{"c":12.63,"h":13.43,"l":12.26,"n":2776,"o":12.26,"t":"2026-10-21T04:00:00Z","v":705231,"vw":12.894185},{"c":13.35,"h":13.511,"l":12.64,"n":1237,"o":12.64,"t":"2026-10-22T04:00:00Z","v":289767,"vw":13.245532}],"volatilityBars":[{"c":15.78,"h":15.78,"l":15.77,"n":4,"o":15.77,"t":"2026-09-21T08:00:00Z","v":1482,"vw":15.772857},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-09-21T08:15:00Z","v":999,"vw":15.67},{"c":15.58,"h":15.59,"l":15.58,"n":5,"o":15.59,"t":"2026-09-21T09:00:00Z","v":530,"vw":15.5825},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-09-21T09:15:00Z","v":219,"vw":15.58},{"c":15.62,"h":15.65,"l":15.62,"n":2,"o":15.65,"t":"2026-09-21T10:30:00Z","v":750,"vw":15.644},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-09-21T10:45:00Z","v":120,"vw":15.64},{"c":15.628,"h":15.6299,"l":15.58,"n":15,"o":15.62,"t":"2026-09-21T11:00:00Z","v":2883,"vw":15.623898},{"c":15.625,"h":15.625,"l":15.625,"n":2,"o":15.625,"t":"2026-09-21T11:15:00Z","v":5000,"vw":15.625},{"c":15.64,"h":15.64,"l":15.6054,"n":5,"o":15.6054,"t":"2026-09-21T11:30:00Z","v":695,"vw":15.624911},{"c":15.6602,"h":15.6602,"l":15.6602,"n":1,"o":15.6602,"t":"2026-09-21T11:45:00Z","v":500,"vw":15.6602},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-09-21T12:00:00Z","v":300,"vw":15.62},{"c":15.64,"h":15.64,"l":15.61,"n":7,"o":15.61,"t":"2026-09-21T12:30:00Z","v":570,"vw":15.628},{"c":15.67,"h":15.67,"l":15.6516,"n":2,"o":15.6516,"t":"2026-09-21T12:45:00Z","v":1200,"vw":15.666933},{"c":15.75,"h":15.75,"l":15.69,"n":7,"o":15.7301,"t":"2026-09-21T13:00:00Z","v":1561,"vw":15.731093},{"c":15.5901,"h":15.67,"l":15.59,"n":11,"o":15.67,"t":"2026-09-21T13:15:00Z","v":1027,"vw":15.59805},{"c":15.95,"h":15.95,"l":15.7207,"n":83,"o":15.78,"t":"2026-09-21T13:30:00Z","v":25209,"vw":15.758132},{"c":16.05,"h":16.12,"l":15.94,"n":139,"o":15.9401,"t":"2026-09-21T13:45:00Z","v":114467,"vw":16.014762},{"c":16.11,"h":16.12,"l":16.05,"n":18,"o":16.1,"t":"2026-09-21T14:00:00Z","v":2210,"vw":16.092149},{"c":16.1715,"h":16.24,"l":16.07,"n":36,"o":16.1101,"t":"2026-09-21T14:15:00Z","v":22147,"vw":16.203929},{"c":16.1929,"h":16.201,"l":16.099,"n":41,"o":16.099,"t":"2026-09-21T14:30:00Z","v":21769,"vw":16.147336},{"c":16.38,"h":16.39,"l":16.145,"n":42,"o":16.145,"t":"2026-09-21T14:45:00Z","v":8053,"vw":16.309631},{"c":16.29,"h":16.4,"l":16.29,"n":26,"o":16.4,"t":"2026-09-21T15:00:00Z","v":4429,"vw":16.332464},{"c":16.3436,"h":16.35,"l":16.32,"n":15,"o":16.34,"t":"2026-09-21T15:15:00Z","v":3094,"vw":16.339648},{"c":16.3603,"h":16.3603,"l":16.345,"n":6,"o":16.345,"t":"2026-09-21T15:30:00Z","v":2247,"vw":16.346391},{"c":16.5106,"h":16.5106,"l":16.445,"n":25,"o":16.445,"t":"2026-09-21T15:45:00Z","v":9770,"vw":16.466691},{"c":16.4423,"h":16.46,"l":16.44,"n":9,"o":16.46,"t":"2026-09-21T16:00:00Z","v":904,"vw":16.447453},{"c":16.48,"h":16.51,"l":16.48,"n":19,"o":16.5,"t":"2026-09-21T16:15:00Z","v":12539,"vw":16.500318},{"c":16.495,"h":16.5,"l":16.4701,"n":8,"o":16.485,"t":"2026-09-21T16:30:00Z","v":1561,"vw":16.490251},{"c":16.505,"h":16.505,"l":16.4799,"n":10,"o":16.4799,"t":"2026-09-21T16:45:00Z","v":1828,"vw":16.491728},{"c":16.4682,"h":16.535,"l":16.461,"n":9,"o":16.521,"t":"2026-09-21T17:00:00Z","v":2160,"vw":16.482284},{"c":16.48,"h":16.5,"l":16.47,"n":5,"o":16.4707,"t":"2026-09-21T17:15:00Z","v":1138,"vw":16.478904},{"c":16.32,"h":16.401,"l":16.29,"n":11,"o":16.401,"t":"2026-09-21T17:30:00Z","v":2135,"vw":16.3261},{"c":16.365,"h":16.365,"l":16.31,"n":8,"o":16.35,"t":"2026-09-21T17:45:00Z","v":2911,"vw":16.350699},{"c":16.31,"h":16.35,"l":16.3,"n":15,"o":16.321,"t":"2026-09-21T18:00:00Z","v":6985,"vw":16.339578},{"c":16.33,"h":16.33,"l":16.2826,"n":9,"o":16.3197,"t":"2026-09-21T18:15:00Z","v":1001,"vw":16.313479},{"c":16.3074,"h":16.325,"l":16.3001,"n":6,"o":16.3001,"t":"2026-09-21T18:30:00Z","v":3304,"vw":16.323409},{"c":16.44,"h":16.44,"l":16.344,"n":11,"o":16.344,"t":"2026-09-21T18:45:00Z","v":1171,"vw":16.404473},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-09-21T19:00:00Z","v":200,"vw":16.44},{"c":16.5,"h":16.5,"l":16.4851,"n":4,"o":16.4851,"t":"2026-09-21T19:15:00Z","v":510,"vw":16.48808},{"c":16.51,"h":16.54,"l":16.5,"n":10,"o":16.54,"t":"2026-09-21T19:30:00Z","v":3773,"vw":16.511089},{"c":16.35,"h":16.519,"l":16.35,"n":23,"o":16.5,"t":"2026-09-21T19:45:00Z","v":2598,"vw":16.428547},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-09-21T20:00:00Z","v":1240,"vw":16.35},{"c":16.36,"h":16.36,"l":16.35,"n":2,"o":16.35,"t":"2026-09-21T20:45:00Z","v":1850,"vw":16.353243},{"c":16.4352,"h":16.4352,"l":16.4352,"n":1,"o":16.4352,"t":"2026-09-21T21:15:00Z","v":100,"vw":16.4352},{"c":16.3,"h":16.3859,"l":16.3,"n":4,"o":16.3859,"t":"2026-09-21T22:45:00Z","v":1850,"vw":16.355396},{"c":16.3693,"h":16.3693,"l":16.27,"n":2,"o":16.27,"t":"2026-09-21T23:00:00Z","v":625,"vw":16.34944},{"c":16.3783,"h":16.3783,"l":16.3783,"n":1,"o":16.3783,"t":"2026-09-21T23:45:00Z","v":100,"vw":16.3783},{"c":16.6,"h":16.6,"l":16.57,"n":5,"o":16.5793,"t":"2026-09-22T11:15:00Z","v":650,"vw":16.58155},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-22T11:30:00Z","v":100,"vw":16.61},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-09-22T11:45:00Z","v":100,"vw":16.62},{"c":16.23,"h":16.62,"l":16.14,"n":82,"o":16.62,"t":"2026-09-22T12:00:00Z","v":27434,"vw":16.385652},{"c":16.3423,"h":16.3423,"l":16.3423,"n":2,"o":16.3423,"t":"2026-09-22T12:15:00Z","v":150,"vw":16.3423},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-22T12:30:00Z","v":200,"vw":16.28},{"c":16.22,"h":16.29,"l":16.21,"n":17,"o":16.29,"t":"2026-09-22T12:45:00Z","v":3344,"vw":16.229686},{"c":16.23,"h":16.23,"l":16.2057,"n":3,"o":16.2057,"t":"2026-09-22T13:00:00Z","v":228,"vw":16.219103},{"c":16.46,"h":16.46,"l":16.34,"n":13,"o":16.34,"t":"2026-09-22T13:15:00Z","v":2361,"vw":16.4251},{"c":16.01,"h":16.455,"l":15.97,"n":146,"o":16.455,"t":"2026-09-22T13:30:00Z","v":16623,"vw":16.084454},{"c":15.8,"h":16.015,"l":15.8,"n":130,"o":16.015,"t":"2026-09-22T13:45:00Z","v":20865,"vw":15.883723},{"c":15.84,"h":15.96,"l":15.81,"n":90,"o":15.81,"t":"2026-09-22T14:00:00Z","v":14470,"vw":15.869682},{"c":15.74,"h":15.845,"l":15.74,"n":69,"o":15.845,"t":"2026-09-22T14:15:00Z","v":9261,"vw":15.794448},{"c":15.69,"h":15.78,"l":15.69,"n":51,"o":15.74,"t":"2026-09-22T14:30:00Z","v":9352,"vw":15.738717},{"c":15.61,"h":15.73,"l":15.61,"n":78,"o":15.65,"t":"2026-09-22T14:45:00Z","v":10640,"vw":15.681218},{"c":15.62,"h":15.645,"l":15.58,"n":54,"o":15.615,"t":"2026-09-22T15:00:00Z","v":7030,"vw":15.606107},{"c":15.775,"h":15.775,"l":15.6211,"n":35,"o":15.64,"t":"2026-09-22T15:15:00Z","v":5535,"vw":15.701628},{"c":15.701,"h":15.77,"l":15.67,"n":27,"o":15.77,"t":"2026-09-22T15:30:00Z","v":4162,"vw":15.710398},{"c":15.77,"h":15.77,"l":15.69,"n":18,"o":15.7,"t":"2026-09-22T15:45:00Z","v":2194,"vw":15.722091},{"c":15.77,"h":15.78,"l":15.74,"n":35,"o":15.77,"t":"2026-09-22T16:00:00Z","v":8931,"vw":15.763206},{"c":15.78,"h":15.79,"l":15.721,"n":37,"o":15.76,"t":"2026-09-22T16:15:00Z","v":5967,"vw":15.750182},{"c":15.68,"h":15.79,"l":15.68,"n":33,"o":15.79,"t":"2026-09-22T16:30:00Z","v":3693,"vw":15.741553},{"c":15.76,"h":15.7652,"l":15.6989,"n":34,"o":15.6989,"t":"2026-09-22T16:45:00Z","v":4949,"vw":15.733119},{"c":15.7,"h":15.73,"l":15.67,"n":24,"o":15.73,"t":"2026-09-22T17:00:00Z","v":3077,"vw":15.703677},{"c":15.69,"h":15.715,"l":15.655,"n":24,"o":15.715,"t":"2026-09-22T17:15:00Z","v":3869,"vw":15.684704},{"c":15.6038,"h":15.6756,"l":15.5764,"n":53,"o":15.6756,"t":"2026-09-22T17:30:00Z","v":17933,"vw":15.620216},{"c":15.6,"h":15.64,"l":15.56,"n":33,"o":15.575,"t":"2026-09-22T17:45:00Z","v":5026,"vw":15.602059},{"c":15.615,"h":15.67,"l":15.615,"n":23,"o":15.655,"t":"2026-09-22T18:00:00Z","v":3453,"vw":15.648634},{"c":15.59,"h":15.64,"l":15.57,"n":54,"o":15.615,"t":"2026-09-22T18:15:00Z","v":8435,"vw":15.608},{"c":15.67,"h":15.67,"l":15.6,"n":28,"o":15.6,"t":"2026-09-22T18:30:00Z","v":3433,"vw":15.64024},{"c":15.67,"h":15.7068,"l":15.66,"n":31,"o":15.685,"t":"2026-09-22T18:45:00Z","v":4862,"vw":15.688138},{"c":15.68,"h":15.68,"l":15.65,"n":22,"o":15.66,"t":"2026-09-22T19:00:00Z","v":3775,"vw":15.66175},{"c":15.76,"h":15.76,"l":15.66,"n":26,"o":15.67,"t":"2026-09-22T19:15:00Z","v":6605,"vw":15.687546},{"c":15.78,"h":15.78,"l":15.73,"n":59,"o":15.75,"t":"2026-09-22T19:30:00Z","v":59783,"vw":15.776372},{"c":15.82,"h":15.82,"l":15.771,"n":67,"o":15.78,"t":"2026-09-22T19:45:00Z","v":21388,"vw":15.807222},{"c":15.76,"h":15.76,"l":15.76,"n":4,"o":15.76,"t":"2026-09-22T20:00:00Z","v":196,"vw":15.76},{"c":15.8496,"h":15.8496,"l":15.8496,"n":1,"o":15.8496,"t":"2026-09-22T21:00:00Z","v":100,"vw":15.8496},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-22T21:15:00Z","v":750,"vw":15.85},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-22T21:30:00Z","v":600,"vw":15.86},{"c":15.86,"h":15.88,"l":15.86,"n":4,"o":15.88,"t":"2026-09-22T22:15:00Z","v":310,"vw":15.866755},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-22T22:30:00Z","v":250,"vw":15.8},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-09-22T23:30:00Z","v":600,"vw":15.84},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-23T08:00:00Z","v":100,"vw":15.9},{"c":15.8842,"h":15.8842,"l":15.8842,"n":1,"o":15.8842,"t":"2026-09-23T11:00:00Z","v":250,"vw":15.8842},{"c":15.8996,"h":15.8996,"l":15.8996,"n":1,"o":15.8996,"t":"2026-09-23T11:15:00Z","v":300,"vw":15.8996},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-09-23T12:15:00Z","v":400,"vw":15.92},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-23T12:45:00Z","v":1000,"vw":15.9},{"c":15.75,"h":15.86,"l":15.75,"n":18,"o":15.86,"t":"2026-09-23T13:15:00Z","v":5583,"vw":15.83031},{"c":15.6363,"h":15.86,"l":15.62,"n":80,"o":15.79,"t":"2026-09-23T13:30:00Z","v":12456,"vw":15.705706},{"c":15.4,"h":15.68,"l":15.33,"n":127,"o":15.63,"t":"2026-09-23T13:45:00Z","v":17738,"vw":15.513812},{"c":15.66,"h":15.719,"l":15.375,"n":70,"o":15.38,"t":"2026-09-23T14:00:00Z","v":11865,"vw":15.542546},{"c":15.63,"h":15.66,"l":15.57,"n":37,"o":15.585,"t":"2026-09-23T14:15:00Z","v":6468,"vw":15.628738},{"c":15.86,"h":15.86,"l":15.69,"n":36,"o":15.69,"t":"2026-09-23T14:30:00Z","v":6092,"vw":15.794405},{"c":15.71,"h":15.82,"l":15.71,"n":25,"o":15.8,"t":"2026-09-23T14:45:00Z","v":4192,"vw":15.779374},{"c":15.6,"h":15.65,"l":15.59,"n":5,"o":15.64,"t":"2026-09-23T15:00:00Z","v":1384,"vw":15.636489},{"c":15.53,"h":15.62,"l":15.51,"n":16,"o":15.58,"t":"2026-09-23T15:15:00Z","v":2797,"vw":15.556009},{"c":15.485,"h":15.56,"l":15.485,"n":10,"o":15.56,"t":"2026-09-23T15:30:00Z","v":6738,"vw":15.544127},{"c":15.48,"h":15.5,"l":15.48,"n":61,"o":15.49,"t":"2026-09-23T15:45:00Z","v":11478,"vw":15.491745},{"c":15.61,"h":15.61,"l":15.51,"n":17,"o":15.53,"t":"2026-09-23T16:00:00Z","v":3871,"vw":15.592409},{"c":15.59,"h":15.59,"l":15.565,"n":15,"o":15.57,"t":"2026-09-23T16:15:00Z","v":4450,"vw":15.577765},{"c":15.59,"h":15.62,"l":15.59,"n":20,"o":15.61,"t":"2026-09-23T16:30:00Z","v":3104,"vw":15.604874},{"c":15.61,"h":15.61,"l":15.5944,"n":9,"o":15.6,"t":"2026-09-23T16:45:00Z","v":983,"vw":15.600494},{"c":15.6,"h":15.6199,"l":15.55,"n":18,"o":15.55,"t":"2026-09-23T17:00:00Z","v":3917,"vw":15.588497},{"c":15.57,"h":15.59,"l":15.57,"n":8,"o":15.59,"t":"2026-09-23T17:15:00Z","v":1019,"vw":15.572012},{"c":15.61,"h":15.61,"l":15.6,"n":3,"o":15.6,"t":"2026-09-23T17:30:00Z","v":252,"vw":15.606},{"c":15.58,"h":15.6,"l":15.5636,"n":17,"o":15.6,"t":"2026-09-23T17:45:00Z","v":2784,"vw":15.573573},{"c":15.5199,"h":15.5697,"l":15.51,"n":24,"o":15.56,"t":"2026-09-23T18:00:00Z","v":8592,"vw":15.552704},{"c":15.535,"h":15.56,"l":15.51,"n":16,"o":15.52,"t":"2026-09-23T18:15:00Z","v":3432,"vw":15.53027},{"c":15.52,"h":15.52,"l":15.5,"n":14,"o":15.51,"t":"2026-09-23T18:30:00Z","v":2050,"vw":15.515135},{"c":15.48,"h":15.55,"l":15.48,"n":31,"o":15.53,"t":"2026-09-23T18:45:00Z","v":7743,"vw":15.533746},{"c":15.585,"h":15.585,"l":15.47,"n":31,"o":15.485,"t":"2026-09-23T19:00:00Z","v":9265,"vw":15.526495},{"c":15.54,"h":15.57,"l":15.52,"n":10,"o":15.57,"t":"2026-09-23T19:15:00Z","v":1462,"vw":15.545683},{"c":15.49,"h":15.54,"l":15.4831,"n":15,"o":15.54,"t":"2026-09-23T19:30:00Z","v":2865,"vw":15.505971},{"c":15.45,"h":15.47,"l":15.43,"n":37,"o":15.47,"t":"2026-09-23T19:45:00Z","v":6671,"vw":15.452198},{"c":15.44,"h":15.44,"l":15.44,"n":4,"o":15.44,"t":"2026-09-23T20:00:00Z","v":105,"vw":15.44},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-23T20:15:00Z","v":200,"vw":15.5},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-09-23T20:45:00Z","v":335,"vw":15.55},{"c":15.549,"h":15.549,"l":15.549,"n":1,"o":15.549,"t":"2026-09-23T21:15:00Z","v":150,"vw":15.549},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-23T21:30:00Z","v":149,"vw":15.45},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-23T22:30:00Z","v":100,"vw":15.5},{"c":15.4,"h":15.45,"l":15.4,"n":10,"o":15.45,"t":"2026-09-24T08:00:00Z","v":1148,"vw":15.432309},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-24T08:45:00Z","v":100,"vw":15.52},{"c":15.5209,"h":15.5209,"l":15.5209,"n":1,"o":15.5209,"t":"2026-09-24T09:45:00Z","v":257,"vw":15.5209},{"c":15.541,"h":15.541,"l":15.54,"n":4,"o":15.541,"t":"2026-09-24T11:00:00Z","v":3523,"vw":15.540858},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-09-24T11:15:00Z","v":100,"vw":15.48},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-24T12:15:00Z","v":3000,"vw":15.52},{"c":15.51,"h":15.58,"l":15.51,"n":3,"o":15.58,"t":"2026-09-24T12:30:00Z","v":650,"vw":15.553846},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-09-24T12:45:00Z","v":600,"vw":15.51},{"c":15.575,"h":15.575,"l":15.55,"n":4,"o":15.55,"t":"2026-09-24T13:00:00Z","v":2125,"vw":15.553571},{"c":15.52,"h":15.62,"l":15.51,"n":17,"o":15.6,"t":"2026-09-24T13:15:00Z","v":4946,"vw":15.566009},{"c":15.4122,"h":15.7,"l":15.3601,"n":225,"o":15.52,"t":"2026-09-24T13:30:00Z","v":108024,"vw":15.65899},{"c":15.58,"h":15.65,"l":15.41,"n":66,"o":15.41,"t":"2026-09-24T13:45:00Z","v":15483,"vw":15.58038},{"c":15.46,"h":15.61,"l":15.455,"n":33,"o":15.53,"t":"2026-09-24T14:00:00Z","v":8153,"vw":15.542706},{"c":15.54,"h":15.54,"l":15.45,"n":46,"o":15.45,"t":"2026-09-24T14:15:00Z","v":5084,"vw":15.515954},{"c":15.6,"h":15.61,"l":15.55,"n":9,"o":15.5698,"t":"2026-09-24T14:30:00Z","v":3446,"vw":15.597935},{"c":15.56,"h":15.59,"l":15.56,"n":13,"o":15.58,"t":"2026-09-24T14:45:00Z","v":2929,"vw":15.585727},{"c":15.52,"h":15.535,"l":15.4901,"n":70,"o":15.53,"t":"2026-09-24T15:00:00Z","v":105849,"vw":15.496986},{"c":15.43,"h":15.5,"l":15.43,"n":41,"o":15.5,"t":"2026-09-24T15:15:00Z","v":10303,"vw":15.462108},{"c":15.43,"h":15.47,"l":15.41,"n":40,"o":15.42,"t":"2026-09-24T15:30:00Z","v":5554,"vw":15.435507},{"c":15.49,"h":15.5,"l":15.44,"n":17,"o":15.45,"t":"2026-09-24T15:45:00Z","v":8903,"vw":15.476576},{"c":15.5,"h":15.52,"l":15.5,"n":11,"o":15.51,"t":"2026-09-24T16:00:00Z","v":1558,"vw":15.502076},{"c":15.57,"h":15.62,"l":15.53,"n":13,"o":15.53,"t":"2026-09-24T16:15:00Z","v":3213,"vw":15.586768},{"c":15.632,"h":15.632,"l":15.59,"n":10,"o":15.62,"t":"2026-09-24T16:30:00Z","v":1018,"vw":15.614061},{"c":15.7,"h":15.7102,"l":15.64,"n":21,"o":15.65,"t":"2026-09-24T16:45:00Z","v":7568,"vw":15.694853},{"c":15.71,"h":15.7146,"l":15.64,"n":19,"o":15.64,"t":"2026-09-24T17:00:00Z","v":3386,"vw":15.668964},{"c":15.64,"h":15.6686,"l":15.64,"n":10,"o":15.6686,"t":"2026-09-24T17:15:00Z","v":1102,"vw":15.654686},{"c":15.6,"h":15.63,"l":15.6,"n":4,"o":15.63,"t":"2026-09-24T17:30:00Z","v":314,"vw":15.61},{"c":15.61,"h":15.61,"l":15.6089,"n":3,"o":15.6089,"t":"2026-09-24T17:45:00Z","v":636,"vw":15.609083},{"c":15.71,"h":15.71,"l":15.6803,"n":10,"o":15.6803,"t":"2026-09-24T18:00:00Z","v":5713,"vw":15.682655},{"c":15.715,"h":15.715,"l":15.62,"n":5,"o":15.7,"t":"2026-09-24T18:15:00Z","v":2003,"vw":15.69825},{"c":15.67,"h":15.67,"l":15.645,"n":3,"o":15.645,"t":"2026-09-24T18:30:00Z","v":725,"vw":15.652759},{"c":15.66,"h":15.66,"l":15.63,"n":4,"o":15.66,"t":"2026-09-24T18:45:00Z","v":736,"vw":15.642857},{"c":15.625,"h":15.64,"l":15.62,"n":7,"o":15.625,"t":"2026-09-24T19:00:00Z","v":2050,"vw":15.629359},{"c":15.63,"h":15.655,"l":15.63,"n":9,"o":15.64,"t":"2026-09-24T19:15:00Z","v":1561,"vw":15.641273},{"c":15.58,"h":15.62,"l":15.58,"n":16,"o":15.62,"t":"2026-09-24T19:30:00Z","v":1229,"vw":15.591712},{"c":15.58,"h":15.63,"l":15.55,"n":56,"o":15.59,"t":"2026-09-24T19:45:00Z","v":6997,"vw":15.595143},{"c":15.57,"h":15.57,"l":15.57,"n":8,"o":15.57,"t":"2026-09-24T20:00:00Z","v":380,"vw":15.57},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-24T23:45:00Z","v":100,"vw":15.5},{"c":15.5,"h":15.5,"l":15.45,"n":5,"o":15.45,"t":"2026-09-25T08:00:00Z","v":3226,"vw":15.482946},{"c":15.5895,"h":15.5895,"l":15.5308,"n":2,"o":15.5308,"t":"2026-09-25T11:00:00Z","v":650,"vw":15.575954},{"c":15.6218,"h":15.6218,"l":15.6218,"n":1,"o":15.6218,"t":"2026-09-25T11:30:00Z","v":1000,"vw":15.6218},{"c":15.45,"h":15.52,"l":15.45,"n":15,"o":15.5,"t":"2026-09-25T13:15:00Z","v":1472,"vw":15.489231},{"c":15.58,"h":15.58,"l":15.45,"n":41,"o":15.56,"t":"2026-09-25T13:30:00Z","v":9385,"vw":15.522268},{"c":15.4993,"h":15.62,"l":15.4993,"n":24,"o":15.59,"t":"2026-09-25T13:45:00Z","v":3868,"vw":15.540395},{"c":15.29,"h":15.379,"l":15.289,"n":24,"o":15.379,"t":"2026-09-25T14:00:00Z","v":5200,"vw":15.339294},{"c":15.3141,"h":15.35,"l":15.28,"n":32,"o":15.35,"t":"2026-09-25T14:15:00Z","v":5279,"vw":15.31136},{"c":15.36,"h":15.37,"l":15.335,"n":7,"o":15.335,"t":"2026-09-25T14:30:00Z","v":1003,"vw":15.354525},{"c":15.37,"h":15.3993,"l":15.35,"n":18,"o":15.359,"t":"2026-09-25T14:45:00Z","v":12542,"vw":15.384497},{"c":15.36,"h":15.415,"l":15.36,"n":14,"o":15.415,"t":"2026-09-25T15:00:00Z","v":8626,"vw":15.362194},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-09-25T15:15:00Z","v":595,"vw":15.37},{"c":15.405,"h":15.405,"l":15.37,"n":3,"o":15.37,"t":"2026-09-25T15:30:00Z","v":695,"vw":15.379784},{"c":15.33,"h":15.33,"l":15.3,"n":3,"o":15.3,"t":"2026-09-25T15:45:00Z","v":859,"vw":15.314284},{"c":15.375,"h":15.4,"l":15.3576,"n":7,"o":15.3576,"t":"2026-09-25T16:00:00Z","v":3212,"vw":15.370851},{"c":15.3899,"h":15.39,"l":15.33,"n":15,"o":15.36,"t":"2026-09-25T16:15:00Z","v":3458,"vw":15.376724},{"c":15.37,"h":15.37,"l":15.32,"n":9,"o":15.34,"t":"2026-09-25T16:30:00Z","v":1708,"vw":15.332401},{"c":15.349,"h":15.36,"l":15.349,"n":11,"o":15.36,"t":"2026-09-25T16:45:00Z","v":1405,"vw":15.35},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-09-25T17:00:00Z","v":600,"vw":15.36},{"c":15.3383,"h":15.35,"l":15.3383,"n":4,"o":15.35,"t":"2026-09-25T17:15:00Z","v":1366,"vw":15.343867},{"c":15.33,"h":15.35,"l":15.33,"n":15,"o":15.35,"t":"2026-09-25T17:30:00Z","v":1124,"vw":15.336529},{"c":15.329,"h":15.329,"l":15.3,"n":10,"o":15.306,"t":"2026-09-25T17:45:00Z","v":3961,"vw":15.313176},{"c":15.3,"h":15.349,"l":15.3,"n":7,"o":15.349,"t":"2026-09-25T18:00:00Z","v":12650,"vw":15.337937},{"c":15.29,"h":15.309,"l":15.28,"n":15,"o":15.3,"t":"2026-09-25T18:15:00Z","v":2083,"vw":15.299871},{"c":15.31,"h":15.31,"l":15.3,"n":7,"o":15.3,"t":"2026-09-25T18:30:00Z","v":456,"vw":15.3033},{"c":15.335,"h":15.37,"l":15.33,"n":7,"o":15.33,"t":"2026-09-25T18:45:00Z","v":1462,"vw":15.349281},{"c":15.42,"h":15.42,"l":15.35,"n":10,"o":15.36,"t":"2026-09-25T19:00:00Z","v":1464,"vw":15.385096},{"c":15.39,"h":15.46,"l":15.39,"n":22,"o":15.425,"t":"2026-09-25T19:15:00Z","v":4422,"vw":15.42858},{"c":15.38,"h":15.425,"l":15.3672,"n":11,"o":15.3672,"t":"2026-09-25T19:30:00Z","v":927,"vw":15.386669},{"c":15.33,"h":15.39,"l":15.315,"n":50,"o":15.39,"t":"2026-09-25T19:45:00Z","v":13704,"vw":15.344052},{"c":15.41,"h":15.4138,"l":15.3512,"n":5,"o":15.3512,"t":"2026-09-25T20:30:00Z","v":1750,"vw":15.393686},{"c":15.52,"h":15.53,"l":15.52,"n":3,"o":15.53,"t":"2026-09-28T09:00:00Z","v":250,"vw":15.525},{"c":15.55,"h":15.55,"l":15.5,"n":4,"o":15.5,"t":"2026-09-28T10:15:00Z","v":343,"vw":15.53},{"c":15.7,"h":15.74,"l":15.62,"n":9,"o":15.71,"t":"2026-09-28T10:30:00Z","v":1095,"vw":15.651093},{"c":15.43,"h":15.521,"l":15.43,"n":26,"o":15.521,"t":"2026-09-28T11:00:00Z","v":3423,"vw":15.434608},{"c":15.76,"h":15.86,"l":15.46,"n":61,"o":15.46,"t":"2026-09-28T11:30:00Z","v":6009,"vw":15.715651},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-09-28T11:45:00Z","v":572,"vw":15.71},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-09-28T12:00:00Z","v":194,"vw":15.72},{"c":15.53,"h":15.54,"l":15.53,"n":3,"o":15.54,"t":"2026-09-28T13:00:00Z","v":410,"vw":15.535},{"c":15.5,"h":15.519,"l":15.481,"n":7,"o":15.519,"t":"2026-09-28T13:15:00Z","v":612,"vw":15.4942},{"c":14.89,"h":15.54,"l":14.86,"n":166,"o":15.54,"t":"2026-09-28T13:30:00Z","v":24506,"vw":15.035129},{"c":14.81,"h":14.9299,"l":14.7999,"n":75,"o":14.92,"t":"2026-09-28T13:45:00Z","v":17647,"vw":14.873429},{"c":14.955,"h":14.955,"l":14.79,"n":42,"o":14.82,"t":"2026-09-28T14:00:00Z","v":4041,"vw":14.852558},{"c":14.875,"h":14.92,"l":14.855,"n":14,"o":14.92,"t":"2026-09-28T14:15:00Z","v":1708,"vw":14.881325},{"c":14.78,"h":14.9,"l":14.78,"n":22,"o":14.8795,"t":"2026-09-28T14:30:00Z","v":4617,"vw":14.846683},{"c":14.69,"h":14.765,"l":14.69,"n":30,"o":14.765,"t":"2026-09-28T14:45:00Z","v":13362,"vw":14.72748},{"c":14.695,"h":14.695,"l":14.65,"n":14,"o":14.6845,"t":"2026-09-28T15:00:00Z","v":1839,"vw":14.671972},{"c":14.64,"h":14.6842,"l":14.631,"n":15,"o":14.68,"t":"2026-09-28T15:15:00Z","v":5628,"vw":14.637346},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-09-28T15:30:00Z","v":105,"vw":14.64},{"c":14.505,"h":14.58,"l":14.48,"n":63,"o":14.58,"t":"2026-09-28T15:45:00Z","v":25543,"vw":14.52541},{"c":14.54,"h":14.58,"l":14.53,"n":14,"o":14.539,"t":"2026-09-28T16:00:00Z","v":3939,"vw":14.558748},{"c":14.5199,"h":14.52,"l":14.5199,"n":8,"o":14.52,"t":"2026-09-28T16:15:00Z","v":908,"vw":14.519933},{"c":14.61,"h":14.61,"l":14.565,"n":13,"o":14.565,"t":"2026-09-28T16:30:00Z","v":3454,"vw":14.579764},{"c":14.67,"h":14.67,"l":14.61,"n":6,"o":14.61,"t":"2026-09-28T16:45:00Z","v":1484,"vw":14.62926},{"c":14.675,"h":14.69,"l":14.64,"n":20,"o":14.679,"t":"2026-09-28T17:00:00Z","v":3534,"vw":14.660163},{"c":14.58,"h":14.62,"l":14.58,"n":9,"o":14.62,"t":"2026-09-28T17:15:00Z","v":2016,"vw":14.599933},{"c":14.55,"h":14.61,"l":14.55,"n":13,"o":14.61,"t":"2026-09-28T17:30:00Z","v":1680,"vw":14.559931},{"c":14.56,"h":14.56,"l":14.55,"n":14,"o":14.55,"t":"2026-09-28T17:45:00Z","v":2278,"vw":14.554844},{"c":14.54,"h":14.58,"l":14.52,"n":14,"o":14.565,"t":"2026-09-28T18:00:00Z","v":3960,"vw":14.558937},{"c":14.46,"h":14.539,"l":14.46,"n":31,"o":14.539,"t":"2026-09-28T18:15:00Z","v":6332,"vw":14.489066},{"c":14.46,"h":14.46,"l":14.45,"n":12,"o":14.46,"t":"2026-09-28T18:30:00Z","v":878,"vw":14.454231},{"c":14.53,"h":14.539,"l":14.529,"n":8,"o":14.539,"t":"2026-09-28T18:45:00Z","v":927,"vw":14.532299},{"c":14.45,"h":14.5,"l":14.45,"n":8,"o":14.5,"t":"2026-09-28T19:00:00Z","v":1463,"vw":14.473824},{"c":14.385,"h":14.459,"l":14.36,"n":27,"o":14.45,"t":"2026-09-28T19:15:00Z","v":8102,"vw":14.393672},{"c":14.41,"h":14.42,"l":14.36,"n":19,"o":14.37,"t":"2026-09-28T19:30:00Z","v":20713,"vw":14.400521},{"c":14.52,"h":14.52,"l":14.44,"n":23,"o":14.44,"t":"2026-09-28T19:45:00Z","v":7511,"vw":14.486683},{"c":14.52,"h":14.52,"l":14.52,"n":3,"o":14.52,"t":"2026-09-28T20:00:00Z","v":247,"vw":14.52},{"c":14.489,"h":14.489,"l":14.489,"n":1,"o":14.489,"t":"2026-09-28T20:15:00Z","v":100,"vw":14.489},{"c":14.4841,"h":14.51,"l":14.4841,"n":2,"o":14.51,"t":"2026-09-28T21:00:00Z","v":350,"vw":14.5026},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-28T23:30:00Z","v":200,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-09-28T23:45:00Z","v":321,"vw":14.5},{"c":14.5,"h":14.53,"l":14.48,"n":10,"o":14.53,"t":"2026-09-29T08:00:00Z","v":608,"vw":14.500213},{"c":14.45,"h":14.45,"l":14.44,"n":4,"o":14.44,"t":"2026-09-29T08:15:00Z","v":519,"vw":14.448},{"c":14.98,"h":15.01,"l":14.48,"n":66,"o":14.48,"t":"2026-09-29T10:00:00Z","v":11145,"vw":14.834956},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-29T10:45:00Z","v":300,"vw":14.85},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-09-29T11:00:00Z","v":1023,"vw":14.8},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-29T11:15:00Z","v":1023,"vw":14.81},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-29T11:30:00Z","v":1050,"vw":14.82},{"c":14.83,"h":14.885,"l":14.82,"n":8,"o":14.82,"t":"2026-09-29T11:45:00Z","v":1786,"vw":14.832194},{"c":14.93,"h":14.93,"l":14.8412,"n":3,"o":14.8412,"t":"2026-09-29T12:00:00Z","v":300,"vw":14.887067},{"c":14.8392,"h":14.8976,"l":14.8392,"n":3,"o":14.8976,"t":"2026-09-29T12:15:00Z","v":1000,"vw":14.86763},{"c":14.844,"h":14.844,"l":14.844,"n":1,"o":14.844,"t":"2026-09-29T12:30:00Z","v":100,"vw":14.844},{"c":14.82,"h":14.82,"l":14.82,"n":5,"o":14.82,"t":"2026-09-29T12:45:00Z","v":350,"vw":14.82},{"c":14.8144,"h":14.8144,"l":14.8057,"n":2,"o":14.8057,"t":"2026-09-29T13:00:00Z","v":800,"vw":14.806788},{"c":14.97,"h":14.97,"l":14.79,"n":33,"o":14.791,"t":"2026-09-29T13:15:00Z","v":5345,"vw":14.82585},{"c":15,"h":15.32,"l":14.95,"n":104,"o":14.95,"t":"2026-09-29T13:30:00Z","v":21559,"vw":15.08973},{"c":14.9,"h":15,"l":14.9,"n":27,"o":15,"t":"2026-09-29T13:45:00Z","v":9063,"vw":14.958099},{"c":15.18,"h":15.2,"l":14.94,"n":29,"o":14.94,"t":"2026-09-29T14:00:00Z","v":9649,"vw":15.132239},{"c":15.22,"h":15.231,"l":15.22,"n":9,"o":15.231,"t":"2026-09-29T14:15:00Z","v":1701,"vw":15.220986},{"c":15.275,"h":15.275,"l":15.195,"n":21,"o":15.205,"t":"2026-09-29T14:30:00Z","v":5671,"vw":15.221024},{"c":15.18,"h":15.28,"l":15.18,"n":13,"o":15.28,"t":"2026-09-29T14:45:00Z","v":2631,"vw":15.200867},{"c":15.135,"h":15.18,"l":15.125,"n":12,"o":15.16,"t":"2026-09-29T15:00:00Z","v":1709,"vw":15.155988},{"c":14.975,"h":15.13,"l":14.975,"n":5,"o":15.13,"t":"2026-09-29T15:15:00Z","v":484,"vw":15.066802},{"c":15.045,"h":15.045,"l":15.045,"n":2,"o":15.045,"t":"2026-09-29T15:30:00Z","v":120,"vw":15.045},{"c":15.085,"h":15.1,"l":15.085,"n":10,"o":15.095,"t":"2026-09-29T16:00:00Z","v":1251,"vw":15.092306},{"c":15.12,"h":15.13,"l":15.06,"n":13,"o":15.1,"t":"2026-09-29T16:15:00Z","v":1359,"vw":15.100378},{"c":15.0401,"h":15.08,"l":15.0401,"n":4,"o":15.08,"t":"2026-09-29T16:30:00Z","v":10100,"vw":15.040495},{"c":15.01,"h":15.07,"l":15.01,"n":11,"o":15.04,"t":"2026-09-29T16:45:00Z","v":5320,"vw":15.039273},{"c":15.02,"h":15.04,"l":15.02,"n":4,"o":15.03,"t":"2026-09-29T17:00:00Z","v":1906,"vw":15.02682},{"c":15.05,"h":15.09,"l":15.02,"n":23,"o":15.0273,"t":"2026-09-29T17:15:00Z","v":6198,"vw":15.054964},{"c":15.005,"h":15.0401,"l":15,"n":10,"o":15.0401,"t":"2026-09-29T17:30:00Z","v":3026,"vw":15.001836},{"c":14.97,"h":15.03,"l":14.97,"n":7,"o":15.03,"t":"2026-09-29T17:45:00Z","v":910,"vw":14.99948},{"c":14.89,"h":14.9738,"l":14.89,"n":17,"o":14.9738,"t":"2026-09-29T18:00:00Z","v":4448,"vw":14.898297},{"c":14.905,"h":14.92,"l":14.905,"n":4,"o":14.92,"t":"2026-09-29T18:15:00Z","v":215,"vw":14.9125},{"c":14.965,"h":14.965,"l":14.91,"n":13,"o":14.91,"t":"2026-09-29T18:30:00Z","v":1809,"vw":14.941562},{"c":14.99,"h":14.99,"l":14.9483,"n":2,"o":14.9483,"t":"2026-09-29T18:45:00Z","v":200,"vw":14.96915},{"c":14.99,"h":15.035,"l":14.99,"n":7,"o":15.035,"t":"2026-09-29T19:00:00Z","v":1050,"vw":15.0178},{"c":14.9499,"h":14.95,"l":14.9499,"n":3,"o":14.95,"t":"2026-09-29T19:15:00Z","v":1000,"vw":14.949925},{"c":14.93,"h":14.95,"l":14.93,"n":8,"o":14.95,"t":"2026-09-29T19:30:00Z","v":1576,"vw":14.944004},{"c":14.94,"h":14.95,"l":14.94,"n":5,"o":14.95,"t":"2026-09-29T19:45:00Z","v":402,"vw":14.946333},{"c":15.0194,"h":15.0194,"l":14.96,"n":4,"o":14.96,"t":"2026-09-29T20:00:00Z","v":816,"vw":14.967297},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-09-29T20:15:00Z","v":124,"vw":14.93},{"c":14.96,"h":14.97,"l":14.96,"n":3,"o":14.97,"t":"2026-09-29T20:30:00Z","v":700,"vw":14.962857},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-09-30T09:15:00Z","v":140,"vw":14.96},{"c":14.8,"h":14.8,"l":14.755,"n":8,"o":14.755,"t":"2026-09-30T11:00:00Z","v":611,"vw":14.763242},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-09-30T11:30:00Z","v":500,"vw":14.73},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-09-30T12:00:00Z","v":500,"vw":14.68},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-09-30T12:15:00Z","v":100,"vw":14.73},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-30T12:30:00Z","v":100,"vw":14.83},{"c":14.81,"h":14.81,"l":14.8,"n":5,"o":14.8,"t":"2026-09-30T12:45:00Z","v":2000,"vw":14.808},{"c":14.8046,"h":14.85,"l":14.8046,"n":4,"o":14.85,"t":"2026-09-30T13:00:00Z","v":750,"vw":14.837459},{"c":14.75,"h":14.76,"l":14.75,"n":4,"o":14.76,"t":"2026-09-30T13:15:00Z","v":412,"vw":14.7575},{"c":14.78,"h":14.8851,"l":14.7083,"n":17,"o":14.715,"t":"2026-09-30T13:30:00Z","v":2255,"vw":14.791367},{"c":14.71,"h":14.785,"l":14.7,"n":6,"o":14.785,"t":"2026-09-30T13:45:00Z","v":6098,"vw":14.742943},{"c":14.8201,"h":14.86,"l":14.79,"n":24,"o":14.845,"t":"2026-09-30T14:00:00Z","v":5500,"vw":14.819859},{"c":14.82,"h":14.8499,"l":14.75,"n":15,"o":14.82,"t":"2026-09-30T14:15:00Z","v":2075,"vw":14.815248},{"c":14.869,"h":14.869,"l":14.869,"n":1,"o":14.869,"t":"2026-09-30T14:30:00Z","v":100,"vw":14.869},{"c":14.82,"h":14.86,"l":14.82,"n":7,"o":14.82,"t":"2026-09-30T14:45:00Z","v":2123,"vw":14.828531},{"c":14.83,"h":14.83,"l":14.82,"n":6,"o":14.82,"t":"2026-09-30T15:00:00Z","v":708,"vw":14.827689},{"c":14.83,"h":14.87,"l":14.83,"n":10,"o":14.87,"t":"2026-09-30T15:15:00Z","v":2322,"vw":14.862414},{"c":14.845,"h":14.88,"l":14.84,"n":20,"o":14.84,"t":"2026-09-30T15:30:00Z","v":8328,"vw":14.864214},{"c":14.87,"h":14.89,"l":14.855,"n":10,"o":14.855,"t":"2026-09-30T15:45:00Z","v":3757,"vw":14.875289},{"c":14.8367,"h":14.87,"l":14.8367,"n":3,"o":14.855,"t":"2026-09-30T16:00:00Z","v":400,"vw":14.8496},{"c":14.89,"h":14.91,"l":14.89,"n":6,"o":14.91,"t":"2026-09-30T16:15:00Z","v":361,"vw":14.903939},{"c":14.874,"h":14.874,"l":14.874,"n":1,"o":14.874,"t":"2026-09-30T16:30:00Z","v":100,"vw":14.874},{"c":14.88,"h":14.88,"l":14.83,"n":10,"o":14.87,"t":"2026-09-30T16:45:00Z","v":5922,"vw":14.862768},{"c":14.75,"h":14.87,"l":14.75,"n":10,"o":14.87,"t":"2026-09-30T17:15:00Z","v":4014,"vw":14.789575},{"c":14.7172,"h":14.7318,"l":14.7172,"n":6,"o":14.7318,"t":"2026-09-30T17:45:00Z","v":543,"vw":14.725036},{"c":14.69,"h":14.6937,"l":14.69,"n":3,"o":14.6937,"t":"2026-09-30T18:00:00Z","v":630,"vw":14.690763},{"c":14.665,"h":14.69,"l":14.6461,"n":9,"o":14.69,"t":"2026-09-30T18:30:00Z","v":1019,"vw":14.664503},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-09-30T18:45:00Z","v":1234,"vw":14.65},{"c":14.68,"h":14.68,"l":14.66,"n":2,"o":14.66,"t":"2026-09-30T19:00:00Z","v":450,"vw":14.671111},{"c":14.73,"h":14.73,"l":14.73,"n":5,"o":14.73,"t":"2026-09-30T19:15:00Z","v":1562,"vw":14.73},{"c":14.765,"h":14.7743,"l":14.75,"n":10,"o":14.75,"t":"2026-09-30T19:30:00Z","v":5570,"vw":14.760124},{"c":14.63,"h":14.72,"l":14.61,"n":82,"o":14.7124,"t":"2026-09-30T19:45:00Z","v":15807,"vw":14.659505},{"c":14.59,"h":14.66,"l":14.57,"n":21,"o":14.66,"t":"2026-09-30T20:00:00Z","v":5778,"vw":14.615668},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-09-30T21:00:00Z","v":2000,"vw":14.69},{"c":14.671,"h":14.671,"l":14.671,"n":1,"o":14.671,"t":"2026-09-30T21:45:00Z","v":150,"vw":14.671},{"c":14.72,"h":14.72,"l":14.72,"n":4,"o":14.72,"t":"2026-09-30T23:00:00Z","v":900,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-09-30T23:15:00Z","v":323,"vw":14.72},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-30T23:30:00Z","v":100,"vw":14.77},{"c":14.47,"h":14.53,"l":14.44,"n":20,"o":14.53,"t":"2026-10-01T09:45:00Z","v":3596,"vw":14.485432},{"c":14.54,"h":14.73,"l":14.4,"n":80,"o":14.7121,"t":"2026-10-01T11:15:00Z","v":9405,"vw":14.58644},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-01T11:30:00Z","v":300,"vw":14.73},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-01T12:30:00Z","v":1000,"vw":14.79},{"c":14.7899,"h":14.7899,"l":14.7899,"n":2,"o":14.7899,"t":"2026-10-01T12:45:00Z","v":119,"vw":14.7899},{"c":14.84,"h":14.84,"l":14.83,"n":3,"o":14.83,"t":"2026-10-01T13:00:00Z","v":923,"vw":14.834334},{"c":14.6,"h":14.7,"l":14.6,"n":12,"o":14.7,"t":"2026-10-01T13:15:00Z","v":1430,"vw":14.640499},{"c":14.35,"h":14.58,"l":14.35,"n":64,"o":14.58,"t":"2026-10-01T13:30:00Z","v":17620,"vw":14.49049},{"c":14.13,"h":14.35,"l":14.1138,"n":73,"o":14.35,"t":"2026-10-01T13:45:00Z","v":22118,"vw":14.214336},{"c":14.1,"h":14.12,"l":14,"n":74,"o":14.02,"t":"2026-10-01T14:00:00Z","v":17370,"vw":14.036439},{"c":14.0462,"h":14.119,"l":14.03,"n":23,"o":14.0913,"t":"2026-10-01T14:15:00Z","v":3203,"vw":14.088434},{"c":14.165,"h":14.17,"l":14.09,"n":24,"o":14.09,"t":"2026-10-01T14:30:00Z","v":3613,"vw":14.15777},{"c":14.015,"h":14.0899,"l":14,"n":41,"o":14.0899,"t":"2026-10-01T14:45:00Z","v":11913,"vw":14.00598},{"c":14.05,"h":14.05,"l":14.015,"n":44,"o":14.04,"t":"2026-10-01T15:00:00Z","v":18517,"vw":14.031735},{"c":14.06,"h":14.0633,"l":14.06,"n":6,"o":14.0633,"t":"2026-10-01T15:15:00Z","v":457,"vw":14.0611},{"c":14.01,"h":14.1,"l":14.01,"n":29,"o":14.05,"t":"2026-10-01T15:30:00Z","v":15840,"vw":14.04607},{"c":13.96,"h":14,"l":13.96,"n":18,"o":14,"t":"2026-10-01T15:45:00Z","v":3639,"vw":13.972997},{"c":13.94,"h":13.97,"l":13.935,"n":32,"o":13.96,"t":"2026-10-01T16:00:00Z","v":7212,"vw":13.947332},{"c":13.97,"h":13.995,"l":13.885,"n":40,"o":13.92,"t":"2026-10-01T16:15:00Z","v":4798,"vw":13.917219},{"c":13.9533,"h":13.98,"l":13.9533,"n":6,"o":13.98,"t":"2026-10-01T16:30:00Z","v":1654,"vw":13.960813},{"c":13.9755,"h":14,"l":13.95,"n":19,"o":13.95,"t":"2026-10-01T16:45:00Z","v":11073,"vw":13.977318},{"c":14,"h":14.02,"l":13.99,"n":9,"o":13.9901,"t":"2026-10-01T17:00:00Z","v":1334,"vw":14.005261},{"c":14.0899,"h":14.1,"l":14.0793,"n":11,"o":14.08,"t":"2026-10-01T17:15:00Z","v":2931,"vw":14.089213},{"c":14.14,"h":14.14,"l":14.095,"n":40,"o":14.12,"t":"2026-10-01T17:30:00Z","v":11295,"vw":14.114378},{"c":14.09,"h":14.1161,"l":14.09,"n":5,"o":14.1013,"t":"2026-10-01T17:45:00Z","v":755,"vw":14.099759},{"c":14.14,"h":14.16,"l":14.1226,"n":30,"o":14.13,"t":"2026-10-01T18:00:00Z","v":11321,"vw":14.129764},{"c":14.1,"h":14.13,"l":14.066,"n":10,"o":14.13,"t":"2026-10-01T18:15:00Z","v":1978,"vw":14.108034},{"c":14.05,"h":14.0832,"l":14.05,"n":4,"o":14.08,"t":"2026-10-01T18:30:00Z","v":700,"vw":14.063314},{"c":14.1,"h":14.14,"l":14.1,"n":11,"o":14.14,"t":"2026-10-01T18:45:00Z","v":1649,"vw":14.132876},{"c":14.07,"h":14.09,"l":14.05,"n":11,"o":14.08,"t":"2026-10-01T19:00:00Z","v":2207,"vw":14.071755},{"c":14,"h":14.06,"l":14,"n":17,"o":14.06,"t":"2026-10-01T19:15:00Z","v":1370,"vw":14.029583},{"c":13.96,"h":13.98,"l":13.96,"n":8,"o":13.98,"t":"2026-10-01T19:30:00Z","v":2244,"vw":13.971738},{"c":13.89,"h":13.96,"l":13.871,"n":74,"o":13.96,"t":"2026-10-01T19:45:00Z","v":13240,"vw":13.910418},{"c":13.95,"h":13.95,"l":13.91,"n":6,"o":13.91,"t":"2026-10-01T20:00:00Z","v":2291,"vw":13.927559},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-01T20:15:00Z","v":1000,"vw":13.95},{"c":13.941,"h":13.9793,"l":13.941,"n":5,"o":13.96,"t":"2026-10-01T20:30:00Z","v":1774,"vw":13.971364},{"c":13.93,"h":13.94,"l":13.93,"n":3,"o":13.94,"t":"2026-10-01T20:45:00Z","v":927,"vw":13.937778},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-01T21:00:00Z","v":100,"vw":13.96},{"c":13.9682,"h":13.9682,"l":13.9682,"n":1,"o":13.9682,"t":"2026-10-01T21:30:00Z","v":200,"vw":13.9682},{"c":13.97,"h":13.97,"l":13.95,"n":2,"o":13.95,"t":"2026-10-01T22:00:00Z","v":200,"vw":13.96},{"c":13.96,"h":13.97,"l":13.96,"n":5,"o":13.97,"t":"2026-10-01T22:30:00Z","v":2000,"vw":13.965},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-01T23:15:00Z","v":200,"vw":13.96},{"c":13.98,"h":13.98,"l":13.95,"n":5,"o":13.95,"t":"2026-10-02T08:00:00Z","v":355,"vw":13.96209},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-02T08:45:00Z","v":100,"vw":13.92},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-02T10:15:00Z","v":110,"vw":13.91},{"c":13.9,"h":13.9,"l":13.885,"n":34,"o":13.885,"t":"2026-10-02T11:00:00Z","v":10447,"vw":13.897297},{"c":13.8896,"h":13.9,"l":13.88,"n":7,"o":13.9,"t":"2026-10-02T11:15:00Z","v":2346,"vw":13.889044},{"c":13.9108,"h":13.92,"l":13.9108,"n":3,"o":13.916,"t":"2026-10-02T11:30:00Z","v":5500,"vw":13.911345},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-02T12:15:00Z","v":1211,"vw":13.91},{"c":13.94,"h":13.94,"l":13.93,"n":2,"o":13.93,"t":"2026-10-02T12:30:00Z","v":406,"vw":13.932463},{"c":13.83,"h":13.83,"l":13.83,"n":15,"o":13.83,"t":"2026-10-02T13:15:00Z","v":735,"vw":13.83},{"c":13.67,"h":13.84,"l":13.67,"n":70,"o":13.84,"t":"2026-10-02T13:30:00Z","v":18939,"vw":13.697217},{"c":13.75,"h":13.835,"l":13.7,"n":48,"o":13.7353,"t":"2026-10-02T13:45:00Z","v":12307,"vw":13.748387},{"c":13.78,"h":13.78,"l":13.725,"n":35,"o":13.73,"t":"2026-10-02T14:00:00Z","v":5315,"vw":13.753085},{"c":13.72,"h":13.779,"l":13.65,"n":59,"o":13.77,"t":"2026-10-02T14:15:00Z","v":13389,"vw":13.715507},{"c":13.81,"h":13.83,"l":13.7242,"n":26,"o":13.73,"t":"2026-10-02T14:30:00Z","v":10346,"vw":13.750324},{"c":13.7,"h":13.84,"l":13.7,"n":32,"o":13.8,"t":"2026-10-02T14:45:00Z","v":9200,"vw":13.780743},{"c":13.582,"h":13.72,"l":13.582,"n":52,"o":13.7,"t":"2026-10-02T15:00:00Z","v":10040,"vw":13.665829},{"c":13.63,"h":13.635,"l":13.6048,"n":16,"o":13.63,"t":"2026-10-02T15:15:00Z","v":2645,"vw":13.621919},{"c":13.565,"h":13.63,"l":13.565,"n":31,"o":13.63,"t":"2026-10-02T15:30:00Z","v":14892,"vw":13.579533},{"c":13.48,"h":13.57,"l":13.46,"n":56,"o":13.57,"t":"2026-10-02T15:45:00Z","v":15933,"vw":13.501385},{"c":13.53,"h":13.565,"l":13.5,"n":38,"o":13.5,"t":"2026-10-02T16:00:00Z","v":9449,"vw":13.520467},{"c":13.605,"h":13.605,"l":13.54,"n":41,"o":13.55,"t":"2026-10-02T16:15:00Z","v":11627,"vw":13.571573},{"c":13.56,"h":13.625,"l":13.56,"n":23,"o":13.59,"t":"2026-10-02T16:30:00Z","v":6613,"vw":13.610176},{"c":13.53,"h":13.56,"l":13.53,"n":17,"o":13.56,"t":"2026-10-02T16:45:00Z","v":6936,"vw":13.537672},{"c":13.44,"h":13.52,"l":13.44,"n":32,"o":13.52,"t":"2026-10-02T17:00:00Z","v":14092,"vw":13.488826},{"c":13.47,"h":13.49,"l":13.425,"n":10,"o":13.425,"t":"2026-10-02T17:15:00Z","v":4335,"vw":13.484255},{"c":13.52,"h":13.52,"l":13.4458,"n":9,"o":13.4458,"t":"2026-10-02T17:30:00Z","v":2022,"vw":13.500779},{"c":13.54,"h":13.56,"l":13.515,"n":32,"o":13.52,"t":"2026-10-02T17:45:00Z","v":4490,"vw":13.534642},{"c":13.54,"h":13.59,"l":13.54,"n":18,"o":13.56,"t":"2026-10-02T18:00:00Z","v":2723,"vw":13.575101},{"c":13.49,"h":13.5377,"l":13.49,"n":21,"o":13.5377,"t":"2026-10-02T18:15:00Z","v":4630,"vw":13.512096},{"c":13.58,"h":13.58,"l":13.5101,"n":26,"o":13.5101,"t":"2026-10-02T18:30:00Z","v":4140,"vw":13.545378},{"c":13.56,"h":13.63,"l":13.56,"n":10,"o":13.59,"t":"2026-10-02T18:45:00Z","v":3343,"vw":13.588203},{"c":13.59,"h":13.59,"l":13.56,"n":18,"o":13.56,"t":"2026-10-02T19:00:00Z","v":1649,"vw":13.574111},{"c":13.58,"h":13.61,"l":13.57,"n":56,"o":13.58,"t":"2026-10-02T19:15:00Z","v":12667,"vw":13.590226},{"c":13.53,"h":13.6,"l":13.525,"n":48,"o":13.6,"t":"2026-10-02T19:30:00Z","v":5352,"vw":13.549154},{"c":13.56,"h":13.63,"l":13.535,"n":84,"o":13.535,"t":"2026-10-02T19:45:00Z","v":15540,"vw":13.571224},{"c":13.57,"h":13.57,"l":13.55,"n":10,"o":13.56,"t":"2026-10-02T20:00:00Z","v":1518,"vw":13.567991},{"c":13.6,"h":13.6,"l":13.6,"n":8,"o":13.6,"t":"2026-10-02T20:30:00Z","v":4267,"vw":13.6},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-02T21:30:00Z","v":450,"vw":13.56},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-05T11:15:00Z","v":245,"vw":13.64},{"c":13.67,"h":13.69,"l":13.67,"n":4,"o":13.69,"t":"2026-10-05T11:30:00Z","v":1144,"vw":13.671781},{"c":13.64,"h":13.64,"l":13.62,"n":4,"o":13.63,"t":"2026-10-05T12:30:00Z","v":2240,"vw":13.6275},{"c":13.6299,"h":13.6299,"l":13.627,"n":3,"o":13.627,"t":"2026-10-05T13:00:00Z","v":821,"vw":13.629476},{"c":13.56,"h":13.61,"l":13.56,"n":4,"o":13.57,"t":"2026-10-05T13:15:00Z","v":806,"vw":13.5675},{"c":13.55,"h":13.62,"l":13.45,"n":75,"o":13.62,"t":"2026-10-05T13:30:00Z","v":8633,"vw":13.524088},{"c":13.39,"h":13.66,"l":13.35,"n":38,"o":13.58,"t":"2026-10-05T13:45:00Z","v":5188,"vw":13.524309},{"c":13.5,"h":13.5,"l":13.37,"n":35,"o":13.385,"t":"2026-10-05T14:00:00Z","v":3912,"vw":13.451431},{"c":13.55,"h":13.55,"l":13.48,"n":16,"o":13.5,"t":"2026-10-05T14:15:00Z","v":2187,"vw":13.525064},{"c":13.54,"h":13.59,"l":13.48,"n":25,"o":13.53,"t":"2026-10-05T14:30:00Z","v":7164,"vw":13.535425},{"c":13.5901,"h":13.63,"l":13.53,"n":21,"o":13.53,"t":"2026-10-05T14:45:00Z","v":6181,"vw":13.615073},{"c":13.5999,"h":13.5999,"l":13.5564,"n":5,"o":13.569,"t":"2026-10-05T15:00:00Z","v":1836,"vw":13.591545},{"c":13.6078,"h":13.64,"l":13.6078,"n":20,"o":13.62,"t":"2026-10-05T15:15:00Z","v":2366,"vw":13.620414},{"c":13.59,"h":13.6097,"l":13.59,"n":9,"o":13.6097,"t":"2026-10-05T15:30:00Z","v":3751,"vw":13.599682},{"c":13.49,"h":13.579,"l":13.49,"n":19,"o":13.5713,"t":"2026-10-05T15:45:00Z","v":3843,"vw":13.537347},{"c":13.449,"h":13.48,"l":13.449,"n":29,"o":13.48,"t":"2026-10-05T16:00:00Z","v":7425,"vw":13.457553},{"c":13.42,"h":13.45,"l":13.41,"n":42,"o":13.41,"t":"2026-10-05T16:15:00Z","v":66941,"vw":13.420864},{"c":13.429,"h":13.429,"l":13.415,"n":4,"o":13.415,"t":"2026-10-05T16:30:00Z","v":1104,"vw":13.427727},{"c":13.46,"h":13.5,"l":13.45,"n":20,"o":13.46,"t":"2026-10-05T16:45:00Z","v":5224,"vw":13.481418},{"c":13.4422,"h":13.45,"l":13.4,"n":24,"o":13.41,"t":"2026-10-05T17:00:00Z","v":3237,"vw":13.414665},{"c":13.47,"h":13.47,"l":13.45,"n":8,"o":13.45,"t":"2026-10-05T17:15:00Z","v":1565,"vw":13.459431},{"c":13.5,"h":13.5,"l":13.45,"n":19,"o":13.46,"t":"2026-10-05T17:30:00Z","v":59791,"vw":13.452213},{"c":13.49,"h":13.49,"l":13.47,"n":13,"o":13.48,"t":"2026-10-05T17:45:00Z","v":1994,"vw":13.475478},{"c":13.49,"h":13.5,"l":13.49,"n":5,"o":13.4901,"t":"2026-10-05T18:00:00Z","v":1401,"vw":13.493612},{"c":13.57,"h":13.57,"l":13.52,"n":11,"o":13.52,"t":"2026-10-05T18:15:00Z","v":1560,"vw":13.558667},{"c":13.63,"h":13.63,"l":13.59,"n":10,"o":13.59,"t":"2026-10-05T18:30:00Z","v":3060,"vw":13.609746},{"c":13.67,"h":13.7,"l":13.66,"n":26,"o":13.68,"t":"2026-10-05T18:45:00Z","v":4845,"vw":13.677561},{"c":13.66,"h":13.669,"l":13.65,"n":17,"o":13.66,"t":"2026-10-05T19:00:00Z","v":3014,"vw":13.663676},{"c":13.63,"h":13.67,"l":13.6147,"n":27,"o":13.65,"t":"2026-10-05T19:15:00Z","v":11498,"vw":13.646777},{"c":13.6339,"h":13.65,"l":13.6125,"n":28,"o":13.65,"t":"2026-10-05T19:30:00Z","v":6004,"vw":13.635163},{"c":13.7,"h":13.72,"l":13.61,"n":42,"o":13.62,"t":"2026-10-05T19:45:00Z","v":13848,"vw":13.633496},{"c":13.74,"h":13.763,"l":13.7,"n":10,"o":13.7,"t":"2026-10-05T20:00:00Z","v":4270,"vw":13.728621},{"c":13.7174,"h":13.7174,"l":13.71,"n":3,"o":13.71,"t":"2026-10-05T20:30:00Z","v":627,"vw":13.714774},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-05T21:15:00Z","v":250,"vw":13.73},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-05T22:15:00Z","v":300,"vw":13.74},{"c":13.7556,"h":13.7556,"l":13.7556,"n":1,"o":13.7556,"t":"2026-10-05T23:15:00Z","v":100,"vw":13.7556},{"c":13.7572,"h":13.7572,"l":13.7572,"n":1,"o":13.7572,"t":"2026-10-05T23:30:00Z","v":100,"vw":13.7572},{"c":13.77,"h":13.77,"l":13.76,"n":2,"o":13.76,"t":"2026-10-05T23:45:00Z","v":650,"vw":13.762308},{"c":13.83,"h":13.85,"l":13.83,"n":8,"o":13.85,"t":"2026-10-06T08:00:00Z","v":348,"vw":13.843333},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-06T08:15:00Z","v":3625,"vw":13.84},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-06T09:00:00Z","v":100,"vw":13.86},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-06T09:15:00Z","v":200,"vw":13.84},{"c":13.8,"h":13.82,"l":13.8,"n":5,"o":13.82,"t":"2026-10-06T10:45:00Z","v":1472,"vw":13.809979},{"c":13.75,"h":13.75,"l":13.75,"n":6,"o":13.75,"t":"2026-10-06T11:00:00Z","v":289,"vw":13.75},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-06T11:30:00Z","v":1186,"vw":13.84},{"c":13.85,"h":13.85,"l":13.81,"n":9,"o":13.84,"t":"2026-10-06T11:45:00Z","v":1339,"vw":13.825831},{"c":13.81,"h":13.81,"l":13.81,"n":3,"o":13.81,"t":"2026-10-06T12:15:00Z","v":1000,"vw":13.81},{"c":13.7866,"h":13.7866,"l":13.7866,"n":1,"o":13.7866,"t":"2026-10-06T12:30:00Z","v":500,"vw":13.7866},{"c":13.73,"h":13.76,"l":13.73,"n":12,"o":13.76,"t":"2026-10-06T12:45:00Z","v":606,"vw":13.739868},{"c":13.71,"h":13.71,"l":13.69,"n":15,"o":13.7,"t":"2026-10-06T13:00:00Z","v":1546,"vw":13.699352},{"c":13.71,"h":13.72,"l":13.65,"n":24,"o":13.69,"t":"2026-10-06T13:15:00Z","v":6269,"vw":13.692969},{"c":13.81,"h":13.84,"l":13.695,"n":78,"o":13.78,"t":"2026-10-06T13:30:00Z","v":13430,"vw":13.786157},{"c":13.76,"h":13.83,"l":13.68,"n":27,"o":13.805,"t":"2026-10-06T13:45:00Z","v":43984,"vw":13.759724},{"c":13.83,"h":13.845,"l":13.74,"n":42,"o":13.82,"t":"2026-10-06T14:00:00Z","v":6650,"vw":13.779137},{"c":13.77,"h":13.81,"l":13.73,"n":23,"o":13.765,"t":"2026-10-06T14:15:00Z","v":6623,"vw":13.753818},{"c":13.94,"h":13.94,"l":13.7413,"n":17,"o":13.75,"t":"2026-10-06T14:30:00Z","v":4608,"vw":13.774236},{"c":13.94,"h":13.95,"l":13.86,"n":39,"o":13.901,"t":"2026-10-06T14:45:00Z","v":17620,"vw":13.91424},{"c":14.0441,"h":14.0441,"l":13.97,"n":63,"o":13.97,"t":"2026-10-06T15:00:00Z","v":12702,"vw":14.018983},{"c":14.08,"h":14.122,"l":14.0152,"n":40,"o":14.0346,"t":"2026-10-06T15:15:00Z","v":21419,"vw":14.089538},{"c":13.965,"h":14.1021,"l":13.965,"n":56,"o":14.05,"t":"2026-10-06T15:30:00Z","v":11878,"vw":14.061238},{"c":13.97,"h":13.9842,"l":13.94,"n":22,"o":13.95,"t":"2026-10-06T15:45:00Z","v":2909,"vw":13.960455},{"c":14.01,"h":14.06,"l":13.98,"n":23,"o":13.98,"t":"2026-10-06T16:00:00Z","v":3308,"vw":14.01466},{"c":13.88,"h":14.005,"l":13.88,"n":54,"o":14,"t":"2026-10-06T16:15:00Z","v":12372,"vw":13.964329},{"c":13.9298,"h":13.9298,"l":13.85,"n":18,"o":13.87,"t":"2026-10-06T16:30:00Z","v":2405,"vw":13.864917},{"c":13.9253,"h":13.94,"l":13.88,"n":20,"o":13.93,"t":"2026-10-06T16:45:00Z","v":8280,"vw":13.897962},{"c":13.934,"h":13.934,"l":13.9286,"n":3,"o":13.9286,"t":"2026-10-06T17:00:00Z","v":260,"vw":13.9313},{"c":13.94,"h":13.94,"l":13.87,"n":27,"o":13.9,"t":"2026-10-06T17:15:00Z","v":7996,"vw":13.906275},{"c":13.9522,"h":13.9974,"l":13.95,"n":13,"o":13.97,"t":"2026-10-06T17:30:00Z","v":6940,"vw":13.972223},{"c":13.97,"h":14.01,"l":13.96,"n":17,"o":13.96,"t":"2026-10-06T17:45:00Z","v":6333,"vw":13.996006},{"c":14.02,"h":14.02,"l":13.99,"n":15,"o":14,"t":"2026-10-06T18:00:00Z","v":4363,"vw":14.001051},{"c":14.01,"h":14.0499,"l":14.01,"n":9,"o":14.03,"t":"2026-10-06T18:15:00Z","v":679,"vw":14.031768},{"c":14,"h":14,"l":13.989,"n":2,"o":13.989,"t":"2026-10-06T18:30:00Z","v":300,"vw":13.996333},{"c":14.04,"h":14.04,"l":14,"n":9,"o":14,"t":"2026-10-06T18:45:00Z","v":815,"vw":14.026533},{"c":14.06,"h":14.06,"l":14.03,"n":30,"o":14.03,"t":"2026-10-06T19:00:00Z","v":4975,"vw":14.041432},{"c":14.1,"h":14.1,"l":14.08,"n":19,"o":14.1,"t":"2026-10-06T19:15:00Z","v":5070,"vw":14.089029},{"c":14.21,"h":14.21,"l":14.1121,"n":47,"o":14.155,"t":"2026-10-06T19:30:00Z","v":15189,"vw":14.169543},{"c":14.22,"h":14.2298,"l":14.16,"n":57,"o":14.2,"t":"2026-10-06T19:45:00Z","v":9591,"vw":14.192696},{"c":14.2353,"h":14.2353,"l":14.19,"n":25,"o":14.19,"t":"2026-10-06T20:00:00Z","v":3438,"vw":14.207675},{"c":14.232,"h":14.2398,"l":14.232,"n":3,"o":14.239,"t":"2026-10-06T20:15:00Z","v":1475,"vw":14.238603},{"c":14.24,"h":14.24,"l":14.2231,"n":8,"o":14.24,"t":"2026-10-06T20:30:00Z","v":885,"vw":14.235539},{"c":14.241,"h":14.241,"l":14.241,"n":1,"o":14.241,"t":"2026-10-06T20:45:00Z","v":100,"vw":14.241},{"c":14.28,"h":14.28,"l":14.2499,"n":7,"o":14.27,"t":"2026-10-06T21:15:00Z","v":1030,"vw":14.258643},{"c":14.31,"h":14.31,"l":14.25,"n":6,"o":14.25,"t":"2026-10-06T21:30:00Z","v":1828,"vw":14.295142},{"c":14.34,"h":14.356,"l":14.34,"n":7,"o":14.356,"t":"2026-10-06T22:00:00Z","v":1501,"vw":14.351429},{"c":14.35,"h":14.359,"l":14.35,"n":7,"o":14.35,"t":"2026-10-06T22:15:00Z","v":2125,"vw":14.35228},{"c":14.36,"h":14.36,"l":14.36,"n":6,"o":14.36,"t":"2026-10-06T22:30:00Z","v":1022,"vw":14.36},{"c":14.38,"h":14.38,"l":14.38,"n":4,"o":14.38,"t":"2026-10-06T22:45:00Z","v":610,"vw":14.38},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-10-06T23:45:00Z","v":500,"vw":14.43},{"c":14.405,"h":14.405,"l":14.405,"n":1,"o":14.405,"t":"2026-10-07T08:00:00Z","v":200,"vw":14.405},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-07T09:45:00Z","v":240,"vw":14.42},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-07T10:00:00Z","v":493,"vw":14.42},{"c":14.32,"h":14.35,"l":14.3001,"n":4,"o":14.3001,"t":"2026-10-07T11:00:00Z","v":2231,"vw":14.313533},{"c":14.28,"h":14.33,"l":14.26,"n":20,"o":14.33,"t":"2026-10-07T11:15:00Z","v":1535,"vw":14.316475},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-07T11:30:00Z","v":187,"vw":14.27},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-07T11:45:00Z","v":349,"vw":14.28},{"c":14.29,"h":14.3093,"l":14.29,"n":3,"o":14.3093,"t":"2026-10-07T12:00:00Z","v":4549,"vw":14.290425},{"c":14.25,"h":14.31,"l":14.25,"n":6,"o":14.31,"t":"2026-10-07T12:15:00Z","v":1738,"vw":14.289287},{"c":14.2854,"h":14.2854,"l":14.25,"n":3,"o":14.27,"t":"2026-10-07T12:30:00Z","v":885,"vw":14.264734},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-07T12:45:00Z","v":118,"vw":14.29},{"c":14.3006,"h":14.33,"l":14.3006,"n":4,"o":14.33,"t":"2026-10-07T13:00:00Z","v":1050,"vw":14.3153},{"c":14.33,"h":14.41,"l":14.26,"n":23,"o":14.28,"t":"2026-10-07T13:15:00Z","v":3460,"vw":14.324895},{"c":14.25,"h":14.3973,"l":14.19,"n":73,"o":14.3,"t":"2026-10-07T13:30:00Z","v":8340,"vw":14.266934},{"c":14.2255,"h":14.39,"l":14.2255,"n":52,"o":14.27,"t":"2026-10-07T13:45:00Z","v":7570,"vw":14.337103},{"c":14.21,"h":14.3,"l":14.18,"n":38,"o":14.25,"t":"2026-10-07T14:00:00Z","v":13931,"vw":14.216088},{"c":14.21,"h":14.21,"l":14.15,"n":21,"o":14.15,"t":"2026-10-07T14:15:00Z","v":6184,"vw":14.205459},{"c":14.16,"h":14.255,"l":14.16,"n":44,"o":14.21,"t":"2026-10-07T14:30:00Z","v":8128,"vw":14.205403},{"c":14.31,"h":14.32,"l":14.16,"n":21,"o":14.16,"t":"2026-10-07T14:45:00Z","v":3943,"vw":14.211054},{"c":14.275,"h":14.305,"l":14.234,"n":9,"o":14.3,"t":"2026-10-07T15:00:00Z","v":2969,"vw":14.25593},{"c":14.11,"h":14.16,"l":14.1,"n":20,"o":14.16,"t":"2026-10-07T15:15:00Z","v":4008,"vw":14.130505},{"c":14.29,"h":14.29,"l":14.2474,"n":12,"o":14.2481,"t":"2026-10-07T15:30:00Z","v":2304,"vw":14.250856},{"c":14.375,"h":14.4101,"l":14.35,"n":13,"o":14.35,"t":"2026-10-07T15:45:00Z","v":5286,"vw":14.356417},{"c":14.429,"h":14.4498,"l":14.41,"n":10,"o":14.41,"t":"2026-10-07T16:00:00Z","v":11784,"vw":14.427925},{"c":14.4433,"h":14.4433,"l":14.409,"n":18,"o":14.43,"t":"2026-10-07T16:15:00Z","v":3798,"vw":14.420869},{"c":14.48,"h":14.48,"l":14.46,"n":10,"o":14.46,"t":"2026-10-07T16:30:00Z","v":2139,"vw":14.464872},{"c":14.52,"h":14.53,"l":14.46,"n":26,"o":14.5,"t":"2026-10-07T16:45:00Z","v":11238,"vw":14.48931},{"c":14.545,"h":14.55,"l":14.5,"n":17,"o":14.55,"t":"2026-10-07T17:00:00Z","v":1827,"vw":14.527778},{"c":14.44,"h":14.5,"l":14.44,"n":11,"o":14.5,"t":"2026-10-07T17:15:00Z","v":4822,"vw":14.451294},{"c":14.46,"h":14.47,"l":14.44,"n":10,"o":14.44,"t":"2026-10-07T17:30:00Z","v":3167,"vw":14.446793},{"c":14.515,"h":14.515,"l":14.48,"n":9,"o":14.48,"t":"2026-10-07T17:45:00Z","v":951,"vw":14.502126},{"c":14.5,"h":14.5422,"l":14.5,"n":11,"o":14.52,"t":"2026-10-07T18:00:00Z","v":517,"vw":14.52305},{"c":14.49,"h":14.49,"l":14.48,"n":6,"o":14.49,"t":"2026-10-07T18:15:00Z","v":1280,"vw":14.487118},{"c":14.5,"h":14.51,"l":14.5,"n":7,"o":14.51,"t":"2026-10-07T18:30:00Z","v":1921,"vw":14.50529},{"c":14.555,"h":14.57,"l":14.53,"n":23,"o":14.53,"t":"2026-10-07T18:45:00Z","v":7038,"vw":14.556579},{"c":14.565,"h":14.585,"l":14.565,"n":11,"o":14.585,"t":"2026-10-07T19:00:00Z","v":3551,"vw":14.570377},{"c":14.59,"h":14.6064,"l":14.565,"n":21,"o":14.5687,"t":"2026-10-07T19:15:00Z","v":7159,"vw":14.595803},{"c":14.62,"h":14.6498,"l":14.555,"n":20,"o":14.555,"t":"2026-10-07T19:30:00Z","v":7830,"vw":14.613129},{"c":14.61,"h":14.64,"l":14.6,"n":36,"o":14.64,"t":"2026-10-07T19:45:00Z","v":21134,"vw":14.617624},{"c":14.64,"h":14.641,"l":14.6,"n":13,"o":14.6,"t":"2026-10-07T20:00:00Z","v":2211,"vw":14.637643},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-07T20:45:00Z","v":111,"vw":14.58},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-10-07T21:45:00Z","v":281,"vw":14.62},{"c":14.6433,"h":14.6433,"l":14.6433,"n":1,"o":14.6433,"t":"2026-10-07T22:00:00Z","v":2500,"vw":14.6433},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-07T22:30:00Z","v":500,"vw":14.65},{"c":14.7,"h":14.78,"l":14.7,"n":3,"o":14.7,"t":"2026-10-07T22:45:00Z","v":1000,"vw":14.74},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-07T23:30:00Z","v":100,"vw":14.75},{"c":14.65,"h":14.65,"l":14.65,"n":7,"o":14.65,"t":"2026-10-08T08:00:00Z","v":799,"vw":14.65},{"c":14.7005,"h":14.7005,"l":14.7005,"n":1,"o":14.7005,"t":"2026-10-08T09:00:00Z","v":200,"vw":14.7005},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-08T10:15:00Z","v":100,"vw":14.68},{"c":14.79,"h":14.85,"l":14.79,"n":4,"o":14.83,"t":"2026-10-08T11:00:00Z","v":501,"vw":14.83},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-08T11:15:00Z","v":426,"vw":14.79},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-08T11:45:00Z","v":422,"vw":14.82},{"c":14.81,"h":14.82,"l":14.79,"n":9,"o":14.79,"t":"2026-10-08T12:00:00Z","v":2358,"vw":14.810976},{"c":14.69,"h":14.75,"l":14.69,"n":16,"o":14.75,"t":"2026-10-08T12:15:00Z","v":2224,"vw":14.699572},{"c":14.68,"h":14.694,"l":14.68,"n":10,"o":14.691,"t":"2026-10-08T12:30:00Z","v":9025,"vw":14.691611},{"c":14.76,"h":14.76,"l":14.68,"n":6,"o":14.68,"t":"2026-10-08T12:45:00Z","v":1086,"vw":14.723568},{"c":14.74,"h":14.74,"l":14.72,"n":7,"o":14.74,"t":"2026-10-08T13:00:00Z","v":1422,"vw":14.732695},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-08T13:15:00Z","v":125,"vw":14.72},{"c":14.9796,"h":14.98,"l":14.65,"n":61,"o":14.67,"t":"2026-10-08T13:30:00Z","v":17288,"vw":14.936667},{"c":15.05,"h":15.12,"l":15,"n":94,"o":15,"t":"2026-10-08T13:45:00Z","v":14526,"vw":15.046424},{"c":15.2497,"h":15.2497,"l":15.05,"n":55,"o":15.05,"t":"2026-10-08T14:00:00Z","v":8685,"vw":15.148805},{"c":15.1248,"h":15.255,"l":15.1,"n":81,"o":15.23,"t":"2026-10-08T14:15:00Z","v":18731,"vw":15.176094},{"c":15.21,"h":15.2651,"l":15.17,"n":27,"o":15.1767,"t":"2026-10-08T14:30:00Z","v":6346,"vw":15.242719},{"c":15.2404,"h":15.255,"l":15.2145,"n":18,"o":15.2377,"t":"2026-10-08T14:45:00Z","v":2977,"vw":15.227916},{"c":15.275,"h":15.365,"l":15.241,"n":31,"o":15.241,"t":"2026-10-08T15:00:00Z","v":10913,"vw":15.32901},{"c":15.1447,"h":15.2752,"l":15.1447,"n":23,"o":15.23,"t":"2026-10-08T15:15:00Z","v":4071,"vw":15.210558},{"c":15.195,"h":15.21,"l":15.165,"n":13,"o":15.165,"t":"2026-10-08T15:30:00Z","v":14708,"vw":15.209393},{"c":15.235,"h":15.2388,"l":15.1841,"n":18,"o":15.195,"t":"2026-10-08T15:45:00Z","v":3842,"vw":15.199926},{"c":15.2453,"h":15.2453,"l":15.1835,"n":18,"o":15.195,"t":"2026-10-08T16:00:00Z","v":5407,"vw":15.206769},{"c":15.205,"h":15.29,"l":15.204,"n":10,"o":15.2451,"t":"2026-10-08T16:15:00Z","v":1506,"vw":15.225613},{"c":15.265,"h":15.265,"l":15.19,"n":21,"o":15.205,"t":"2026-10-08T16:30:00Z","v":2837,"vw":15.230156},{"c":15.29,"h":15.3,"l":15.1752,"n":22,"o":15.26,"t":"2026-10-08T16:45:00Z","v":3748,"vw":15.243088},{"c":15.13,"h":15.2953,"l":15.13,"n":24,"o":15.2953,"t":"2026-10-08T17:00:00Z","v":6086,"vw":15.18306},{"c":15.12,"h":15.22,"l":15.11,"n":57,"o":15.17,"t":"2026-10-08T17:15:00Z","v":19370,"vw":15.14519},{"c":15.195,"h":15.21,"l":15.15,"n":12,"o":15.16,"t":"2026-10-08T17:30:00Z","v":5496,"vw":15.167341},{"c":15.14,"h":15.2,"l":15.12,"n":34,"o":15.18,"t":"2026-10-08T17:45:00Z","v":5106,"vw":15.153715},{"c":15.12,"h":15.13,"l":15.095,"n":7,"o":15.11,"t":"2026-10-08T18:00:00Z","v":713,"vw":15.110784},{"c":15.085,"h":15.1,"l":15.05,"n":14,"o":15.1,"t":"2026-10-08T18:15:00Z","v":1554,"vw":15.079142},{"c":15.14,"h":15.15,"l":15.1,"n":5,"o":15.1,"t":"2026-10-08T18:30:00Z","v":612,"vw":15.12549},{"c":15.215,"h":15.215,"l":15.15,"n":6,"o":15.15,"t":"2026-10-08T18:45:00Z","v":1785,"vw":15.169703},{"c":15.235,"h":15.235,"l":15.19,"n":13,"o":15.19,"t":"2026-10-08T19:00:00Z","v":967,"vw":15.200357},{"c":15.265,"h":15.265,"l":15.22,"n":21,"o":15.22,"t":"2026-10-08T19:15:00Z","v":2510,"vw":15.243077},{"c":15.37,"h":15.385,"l":15.301,"n":35,"o":15.315,"t":"2026-10-08T19:30:00Z","v":5699,"vw":15.355629},{"c":15.4299,"h":15.4299,"l":15.36,"n":63,"o":15.36,"t":"2026-10-08T19:45:00Z","v":4656,"vw":15.389199},{"c":15.41,"h":15.41,"l":15.38,"n":5,"o":15.39,"t":"2026-10-08T20:00:00Z","v":1380,"vw":15.386372},{"c":15.44,"h":15.44,"l":15.38,"n":12,"o":15.38,"t":"2026-10-08T20:15:00Z","v":14101,"vw":15.437773},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-08T20:30:00Z","v":200,"vw":15.41},{"c":15.48,"h":15.48,"l":15.3817,"n":14,"o":15.46,"t":"2026-10-08T20:45:00Z","v":2597,"vw":15.454049},{"c":15.3,"h":15.43,"l":15.3,"n":10,"o":15.43,"t":"2026-10-08T21:45:00Z","v":3100,"vw":15.30839},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-08T23:00:00Z","v":507,"vw":15.36},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-08T23:30:00Z","v":300,"vw":15.39},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-09T08:15:00Z","v":100,"vw":15.24},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-09T09:00:00Z","v":500,"vw":15.44},{"c":15.2027,"h":15.2027,"l":15.2027,"n":1,"o":15.2027,"t":"2026-10-09T11:30:00Z","v":100,"vw":15.2027},{"c":15.26,"h":15.26,"l":15.13,"n":2,"o":15.13,"t":"2026-10-09T11:45:00Z","v":200,"vw":15.195},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-09T12:00:00Z","v":175,"vw":15.13},{"c":15.22,"h":15.22,"l":15.2,"n":2,"o":15.2,"t":"2026-10-09T12:15:00Z","v":545,"vw":15.211009},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-09T12:30:00Z","v":741,"vw":15},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-09T12:45:00Z","v":1100,"vw":15},{"c":14.81,"h":15.03,"l":14.81,"n":8,"o":15.02,"t":"2026-10-09T13:15:00Z","v":2229,"vw":14.993661},{"c":15.52,"h":15.58,"l":15.025,"n":90,"o":15.04,"t":"2026-10-09T13:30:00Z","v":37746,"vw":15.243277},{"c":15.37,"h":15.58,"l":15.37,"n":41,"o":15.5,"t":"2026-10-09T13:45:00Z","v":7966,"vw":15.486166},{"c":15.35,"h":15.35,"l":15.2517,"n":26,"o":15.27,"t":"2026-10-09T14:00:00Z","v":3747,"vw":15.280419},{"c":15.2988,"h":15.37,"l":15.2988,"n":4,"o":15.37,"t":"2026-10-09T14:15:00Z","v":1500,"vw":15.322533},{"c":15.26,"h":15.285,"l":15.25,"n":18,"o":15.2725,"t":"2026-10-09T14:30:00Z","v":2007,"vw":15.267262},{"c":15.25,"h":15.2545,"l":15.24,"n":13,"o":15.2545,"t":"2026-10-09T14:45:00Z","v":1962,"vw":15.249436},{"c":15.13,"h":15.23,"l":15.13,"n":11,"o":15.22,"t":"2026-10-09T15:00:00Z","v":2242,"vw":15.221363},{"c":15.065,"h":15.165,"l":15.05,"n":10,"o":15.13,"t":"2026-10-09T15:15:00Z","v":2108,"vw":15.089023},{"c":15.08,"h":15.09,"l":15.0521,"n":15,"o":15.07,"t":"2026-10-09T15:30:00Z","v":3979,"vw":15.063349},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-09T15:45:00Z","v":700,"vw":15.12},{"c":15.11,"h":15.12,"l":15.11,"n":5,"o":15.12,"t":"2026-10-09T16:15:00Z","v":961,"vw":15.116826},{"c":15.0699,"h":15.07,"l":15.05,"n":8,"o":15.05,"t":"2026-10-09T16:30:00Z","v":1013,"vw":15.05799},{"c":14.98,"h":15.05,"l":14.98,"n":5,"o":15.05,"t":"2026-10-09T16:45:00Z","v":1800,"vw":15.002944},{"c":14.95,"h":14.98,"l":14.95,"n":7,"o":14.9717,"t":"2026-10-09T17:00:00Z","v":1421,"vw":14.961765},{"c":14.945,"h":14.945,"l":14.93,"n":6,"o":14.94,"t":"2026-10-09T17:15:00Z","v":1002,"vw":14.9365},{"c":14.88,"h":14.91,"l":14.84,"n":16,"o":14.91,"t":"2026-10-09T17:30:00Z","v":2011,"vw":14.867629},{"c":14.899,"h":14.899,"l":14.88,"n":5,"o":14.88,"t":"2026-10-09T17:45:00Z","v":775,"vw":14.895833},{"c":14.955,"h":14.99,"l":14.94,"n":23,"o":14.94,"t":"2026-10-09T18:00:00Z","v":4702,"vw":14.965802},{"c":14.97,"h":14.979,"l":14.955,"n":12,"o":14.97,"t":"2026-10-09T18:15:00Z","v":1557,"vw":14.971607},{"c":14.94,"h":14.965,"l":14.9318,"n":9,"o":14.965,"t":"2026-10-09T18:30:00Z","v":2652,"vw":14.935074},{"c":14.89,"h":14.92,"l":14.89,"n":16,"o":14.92,"t":"2026-10-09T18:45:00Z","v":2973,"vw":14.899063},{"c":14.8648,"h":14.865,"l":14.8648,"n":2,"o":14.865,"t":"2026-10-09T19:15:00Z","v":300,"vw":14.864867},{"c":14.92,"h":14.92,"l":14.87,"n":14,"o":14.87,"t":"2026-10-09T19:30:00Z","v":3435,"vw":14.917947},{"c":14.83,"h":14.91,"l":14.8,"n":119,"o":14.91,"t":"2026-10-09T19:45:00Z","v":27231,"vw":14.862415},{"c":14.86,"h":14.86,"l":14.85,"n":4,"o":14.86,"t":"2026-10-09T20:00:00Z","v":674,"vw":14.858459},{"c":14.86,"h":14.86,"l":14.86,"n":4,"o":14.86,"t":"2026-10-09T20:30:00Z","v":715,"vw":14.86},{"c":14.9012,"h":14.9012,"l":14.87,"n":7,"o":14.87,"t":"2026-10-09T20:45:00Z","v":560,"vw":14.877666},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-09T21:15:00Z","v":250,"vw":14.9},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-09T22:45:00Z","v":277,"vw":14.89},{"c":14.95,"h":14.95,"l":14.95,"n":5,"o":14.95,"t":"2026-10-12T08:00:00Z","v":361,"vw":14.95},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-12T10:45:00Z","v":600,"vw":15.01},{"c":15.2554,"h":15.2554,"l":15.08,"n":6,"o":15.08,"t":"2026-10-12T11:15:00Z","v":2277,"vw":15.120799},{"c":15.24,"h":15.241,"l":15.23,"n":7,"o":15.24,"t":"2026-10-12T11:30:00Z","v":2400,"vw":15.238458},{"c":15.225,"h":15.23,"l":15.22,"n":6,"o":15.23,"t":"2026-10-12T12:15:00Z","v":1200,"vw":15.226667},{"c":15.27,"h":15.27,"l":15.27,"n":11,"o":15.27,"t":"2026-10-12T13:00:00Z","v":219,"vw":15.27},{"c":15.27,"h":15.35,"l":15.16,"n":25,"o":15.16,"t":"2026-10-12T13:30:00Z","v":4412,"vw":15.24096},{"c":15.15,"h":15.29,"l":15.1347,"n":16,"o":15.25,"t":"2026-10-12T13:45:00Z","v":1315,"vw":15.207621},{"c":15.1225,"h":15.1225,"l":15.075,"n":7,"o":15.09,"t":"2026-10-12T14:00:00Z","v":1581,"vw":15.106667},{"c":15.0901,"h":15.0901,"l":15.03,"n":29,"o":15.05,"t":"2026-10-12T14:15:00Z","v":4761,"vw":15.044607},{"c":15.0661,"h":15.125,"l":15.0661,"n":7,"o":15.12,"t":"2026-10-12T14:30:00Z","v":1621,"vw":15.080375},{"c":15.1,"h":15.1,"l":15.045,"n":3,"o":15.045,"t":"2026-10-12T14:45:00Z","v":311,"vw":15.082258},{"c":15.2,"h":15.205,"l":15.13,"n":6,"o":15.13,"t":"2026-10-12T15:00:00Z","v":2005,"vw":15.173},{"c":15.2851,"h":15.2851,"l":15.19,"n":11,"o":15.19,"t":"2026-10-12T15:15:00Z","v":1661,"vw":15.224326},{"c":15.22,"h":15.265,"l":15.22,"n":16,"o":15.26,"t":"2026-10-12T15:30:00Z","v":2874,"vw":15.250504},{"c":15.255,"h":15.255,"l":15.255,"n":1,"o":15.255,"t":"2026-10-12T15:45:00Z","v":100,"vw":15.255},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-12T16:00:00Z","v":1000,"vw":15.23},{"c":15.0817,"h":15.1748,"l":15.0817,"n":6,"o":15.1748,"t":"2026-10-12T16:15:00Z","v":2193,"vw":15.146391},{"c":15.07,"h":15.07,"l":15.065,"n":2,"o":15.065,"t":"2026-10-12T16:30:00Z","v":400,"vw":15.06875},{"c":15.05,"h":15.05,"l":15.0445,"n":6,"o":15.0446,"t":"2026-10-12T16:45:00Z","v":632,"vw":15.045446},{"c":15.03,"h":15.06,"l":15.03,"n":6,"o":15.06,"t":"2026-10-12T17:00:00Z","v":3000,"vw":15.046793},{"c":15.0493,"h":15.06,"l":15.0493,"n":3,"o":15.06,"t":"2026-10-12T17:15:00Z","v":659,"vw":15.051799},{"c":15.03,"h":15.03,"l":15,"n":10,"o":15,"t":"2026-10-12T17:30:00Z","v":3338,"vw":15.006949},{"c":15.0312,"h":15.045,"l":15.0312,"n":10,"o":15.035,"t":"2026-10-12T17:45:00Z","v":1861,"vw":15.035634},{"c":15.04,"h":15.04,"l":15.04,"n":7,"o":15.04,"t":"2026-10-12T18:00:00Z","v":804,"vw":15.04},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-12T18:15:00Z","v":150,"vw":15.03},{"c":15.02,"h":15.03,"l":15.02,"n":7,"o":15.03,"t":"2026-10-12T18:30:00Z","v":787,"vw":15.026329},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-12T19:00:00Z","v":515,"vw":15.02},{"c":14.97,"h":15.015,"l":14.95,"n":14,"o":15,"t":"2026-10-12T19:45:00Z","v":2136,"vw":14.986867},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-12T20:00:00Z","v":201,"vw":14.98},{"c":14.969,"h":14.969,"l":14.969,"n":2,"o":14.969,"t":"2026-10-12T20:15:00Z","v":200,"vw":14.969},{"c":15.17,"h":15.17,"l":15.05,"n":4,"o":15.05,"t":"2026-10-13T08:00:00Z","v":900,"vw":15.126835},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-13T08:45:00Z","v":150,"vw":15.04},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-13T09:30:00Z","v":128,"vw":15.04},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-13T10:45:00Z","v":200,"vw":15.1},{"c":15.2,"h":15.25,"l":15.2,"n":5,"o":15.25,"t":"2026-10-13T11:00:00Z","v":1700,"vw":15.206471},{"c":15.2,"h":15.2,"l":15.2,"n":10,"o":15.2,"t":"2026-10-13T11:45:00Z","v":627,"vw":15.2},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-13T12:00:00Z","v":140,"vw":15.24},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-13T12:15:00Z","v":304,"vw":15.26},{"c":15.3,"h":15.33,"l":15.3,"n":12,"o":15.3109,"t":"2026-10-13T12:30:00Z","v":3220,"vw":15.310734},{"c":15.32,"h":15.41,"l":15.27,"n":30,"o":15.33,"t":"2026-10-13T12:45:00Z","v":6129,"vw":15.344004},{"c":15.16,"h":15.16,"l":15.15,"n":10,"o":15.16,"t":"2026-10-13T13:15:00Z","v":3730,"vw":15.156757},{"c":15.25,"h":15.28,"l":15.1,"n":75,"o":15.105,"t":"2026-10-13T13:30:00Z","v":29892,"vw":15.151257},{"c":15.27,"h":15.27,"l":15.22,"n":9,"o":15.225,"t":"2026-10-13T13:45:00Z","v":910,"vw":15.228918},{"c":15.195,"h":15.24,"l":15.13,"n":21,"o":15.24,"t":"2026-10-13T14:00:00Z","v":5885,"vw":15.133772},{"c":15.245,"h":15.3,"l":15.245,"n":6,"o":15.25,"t":"2026-10-13T14:15:00Z","v":713,"vw":15.26724},{"c":15.2008,"h":15.25,"l":15.2008,"n":5,"o":15.25,"t":"2026-10-13T14:30:00Z","v":853,"vw":15.22827},{"c":15.255,"h":15.26,"l":15.255,"n":5,"o":15.255,"t":"2026-10-13T14:45:00Z","v":1257,"vw":15.255535},{"c":15.22,"h":15.245,"l":15.22,"n":4,"o":15.24,"t":"2026-10-13T15:00:00Z","v":2665,"vw":15.239443},{"c":15.22,"h":15.25,"l":15.22,"n":8,"o":15.25,"t":"2026-10-13T15:30:00Z","v":806,"vw":15.238761},{"c":15.165,"h":15.19,"l":15.165,"n":6,"o":15.19,"t":"2026-10-13T15:45:00Z","v":610,"vw":15.172841},{"c":15.13,"h":15.13,"l":15.12,"n":2,"o":15.12,"t":"2026-10-13T16:00:00Z","v":200,"vw":15.125},{"c":15.05,"h":15.14,"l":15.05,"n":13,"o":15.14,"t":"2026-10-13T16:15:00Z","v":3864,"vw":15.109973},{"c":15,"h":15.05,"l":15,"n":6,"o":15.05,"t":"2026-10-13T16:30:00Z","v":2887,"vw":15.032681},{"c":14.96,"h":14.97,"l":14.93,"n":11,"o":14.93,"t":"2026-10-13T16:45:00Z","v":1221,"vw":14.965833},{"c":14.94,"h":14.97,"l":14.94,"n":6,"o":14.97,"t":"2026-10-13T17:00:00Z","v":1305,"vw":14.955046},{"c":14.94,"h":14.945,"l":14.93,"n":7,"o":14.9301,"t":"2026-10-13T17:15:00Z","v":1248,"vw":14.940842},{"c":15.025,"h":15.025,"l":14.96,"n":5,"o":14.96,"t":"2026-10-13T17:30:00Z","v":1870,"vw":14.982234},{"c":15.11,"h":15.11,"l":15.06,"n":3,"o":15.06,"t":"2026-10-13T18:00:00Z","v":1303,"vw":15.098462},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-13T18:15:00Z","v":125,"vw":15},{"c":15.055,"h":15.055,"l":15.055,"n":1,"o":15.055,"t":"2026-10-13T18:30:00Z","v":100,"vw":15.055},{"c":15.04,"h":15.05,"l":15.031,"n":10,"o":15.045,"t":"2026-10-13T18:45:00Z","v":4324,"vw":15.035783},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-13T19:00:00Z","v":200,"vw":15.06},{"c":15.05,"h":15.06,"l":15.05,"n":3,"o":15.06,"t":"2026-10-13T19:15:00Z","v":1100,"vw":15.050978},{"c":15.01,"h":15.06,"l":15.01,"n":30,"o":15.03,"t":"2026-10-13T19:30:00Z","v":5181,"vw":15.030184},{"c":14.89,"h":14.95,"l":14.88,"n":22,"o":14.95,"t":"2026-10-13T19:45:00Z","v":2885,"vw":14.896486},{"c":14.93,"h":14.93,"l":14.93,"n":5,"o":14.93,"t":"2026-10-13T20:00:00Z","v":1700,"vw":14.93},{"c":14.84,"h":14.84,"l":14.84,"n":5,"o":14.84,"t":"2026-10-13T20:30:00Z","v":333,"vw":14.84},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-13T21:00:00Z","v":200,"vw":14.89},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-13T22:00:00Z","v":100,"vw":14.8},{"c":14.8987,"h":14.8987,"l":14.8987,"n":1,"o":14.8987,"t":"2026-10-13T22:30:00Z","v":200,"vw":14.8987},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-14T08:00:00Z","v":500,"vw":14.85},{"c":15.05,"h":15.05,"l":15.01,"n":8,"o":15.01,"t":"2026-10-14T09:15:00Z","v":1187,"vw":15.018182},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-14T09:30:00Z","v":298,"vw":15.04},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-14T11:15:00Z","v":200,"vw":15.11},{"c":15.11,"h":15.11,"l":15.1,"n":18,"o":15.1,"t":"2026-10-14T11:30:00Z","v":23507,"vw":15.109957},{"c":15.135,"h":15.135,"l":15.135,"n":2,"o":15.135,"t":"2026-10-14T11:45:00Z","v":400,"vw":15.135},{"c":15,"h":15,"l":14.97,"n":5,"o":15,"t":"2026-10-14T12:30:00Z","v":1300,"vw":14.988461},{"c":15.18,"h":15.18,"l":15.03,"n":12,"o":15.03,"t":"2026-10-14T13:00:00Z","v":964,"vw":15.137143},{"c":15.2,"h":15.2,"l":15.11,"n":13,"o":15.12,"t":"2026-10-14T13:15:00Z","v":2196,"vw":15.140477},{"c":15.065,"h":15.22,"l":14.92,"n":32,"o":15.11,"t":"2026-10-14T13:30:00Z","v":9153,"vw":15.122686},{"c":14.84,"h":15.155,"l":14.8043,"n":31,"o":15.155,"t":"2026-10-14T13:45:00Z","v":10832,"vw":15.0283},{"c":14.7967,"h":14.83,"l":14.711,"n":44,"o":14.83,"t":"2026-10-14T14:00:00Z","v":35837,"vw":14.75613},{"c":14.73,"h":14.8,"l":14.71,"n":16,"o":14.75,"t":"2026-10-14T14:15:00Z","v":4530,"vw":14.751205},{"c":14.6101,"h":14.7138,"l":14.6101,"n":13,"o":14.7137,"t":"2026-10-14T14:30:00Z","v":5985,"vw":14.622173},{"c":14.51,"h":14.6,"l":14.51,"n":31,"o":14.6,"t":"2026-10-14T14:45:00Z","v":2668,"vw":14.564961},{"c":14.47,"h":14.475,"l":14.46,"n":10,"o":14.46,"t":"2026-10-14T15:00:00Z","v":2499,"vw":14.470483},{"c":14.45,"h":14.48,"l":14.45,"n":2,"o":14.48,"t":"2026-10-14T15:15:00Z","v":441,"vw":14.470408},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-14T15:30:00Z","v":354,"vw":14.5},{"c":14.505,"h":14.505,"l":14.475,"n":10,"o":14.475,"t":"2026-10-14T15:45:00Z","v":4000,"vw":14.483219},{"c":14.6004,"h":14.6004,"l":14.6004,"n":1,"o":14.6004,"t":"2026-10-14T16:00:00Z","v":200,"vw":14.6004},{"c":14.63,"h":14.63,"l":14.57,"n":9,"o":14.57,"t":"2026-10-14T16:15:00Z","v":1756,"vw":14.576178},{"c":14.69,"h":14.71,"l":14.69,"n":10,"o":14.7,"t":"2026-10-14T16:30:00Z","v":1006,"vw":14.697576},{"c":14.68,"h":14.7327,"l":14.68,"n":7,"o":14.711,"t":"2026-10-14T16:45:00Z","v":1183,"vw":14.708062},{"c":14.6767,"h":14.6767,"l":14.6767,"n":1,"o":14.6767,"t":"2026-10-14T17:00:00Z","v":100,"vw":14.6767},{"c":14.656,"h":14.656,"l":14.656,"n":1,"o":14.656,"t":"2026-10-14T17:15:00Z","v":300,"vw":14.656},{"c":14.74,"h":14.74,"l":14.73,"n":10,"o":14.73,"t":"2026-10-14T17:30:00Z","v":669,"vw":14.7325},{"c":14.82,"h":14.8354,"l":14.82,"n":15,"o":14.82,"t":"2026-10-14T17:45:00Z","v":4283,"vw":14.826158},{"c":14.83,"h":14.83,"l":14.81,"n":2,"o":14.81,"t":"2026-10-14T18:00:00Z","v":300,"vw":14.823333},{"c":14.82,"h":14.847,"l":14.82,"n":15,"o":14.82,"t":"2026-10-14T18:15:00Z","v":2308,"vw":14.836364},{"c":14.845,"h":14.845,"l":14.845,"n":2,"o":14.845,"t":"2026-10-14T18:30:00Z","v":286,"vw":14.845},{"c":14.83,"h":14.86,"l":14.83,"n":7,"o":14.84,"t":"2026-10-14T18:45:00Z","v":872,"vw":14.845882},{"c":14.793,"h":14.793,"l":14.793,"n":1,"o":14.793,"t":"2026-10-14T19:00:00Z","v":200,"vw":14.793},{"c":14.835,"h":14.835,"l":14.835,"n":1,"o":14.835,"t":"2026-10-14T19:15:00Z","v":100,"vw":14.835},{"c":14.8293,"h":14.89,"l":14.81,"n":19,"o":14.89,"t":"2026-10-14T19:30:00Z","v":5470,"vw":14.864013},{"c":14.94,"h":14.94,"l":14.84,"n":44,"o":14.841,"t":"2026-10-14T19:45:00Z","v":13106,"vw":14.897541},{"c":14.9,"h":14.91,"l":14.9,"n":5,"o":14.91,"t":"2026-10-14T20:00:00Z","v":651,"vw":14.905841},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-14T20:30:00Z","v":150,"vw":14.9},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-14T21:00:00Z","v":150,"vw":14.88},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-14T22:30:00Z","v":100,"vw":14.98},{"c":14.96,"h":15,"l":14.96,"n":5,"o":15,"t":"2026-10-14T22:45:00Z","v":545,"vw":14.975806},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-14T23:15:00Z","v":500,"vw":14.96},{"c":14.9424,"h":14.9437,"l":14.9424,"n":2,"o":14.9437,"t":"2026-10-14T23:30:00Z","v":3000,"vw":14.943267},{"c":14.9,"h":15.1,"l":14.9,"n":12,"o":15.1,"t":"2026-10-15T08:00:00Z","v":1789,"vw":14.989835},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-15T08:30:00Z","v":500,"vw":15.18},{"c":15.14,"h":15.14,"l":15.14,"n":4,"o":15.14,"t":"2026-10-15T08:45:00Z","v":170,"vw":15.14},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-15T10:30:00Z","v":212,"vw":15.15},{"c":15.17,"h":15.17,"l":15.1,"n":4,"o":15.1,"t":"2026-10-15T11:00:00Z","v":850,"vw":15.128824},{"c":15.15,"h":15.17,"l":15.15,"n":4,"o":15.17,"t":"2026-10-15T11:30:00Z","v":1550,"vw":15.15262},{"c":15.1355,"h":15.1355,"l":15.1355,"n":1,"o":15.1355,"t":"2026-10-15T11:45:00Z","v":228,"vw":15.1355},{"c":15.19,"h":15.19,"l":15.15,"n":9,"o":15.15,"t":"2026-10-15T12:15:00Z","v":887,"vw":15.171156},{"c":15.19,"h":15.19,"l":15.1,"n":4,"o":15.1,"t":"2026-10-15T12:30:00Z","v":800,"vw":15.15125},{"c":15.24,"h":15.27,"l":15.19,"n":24,"o":15.19,"t":"2026-10-15T12:45:00Z","v":4231,"vw":15.219401},{"c":15.3,"h":15.3,"l":15.25,"n":11,"o":15.26,"t":"2026-10-15T13:00:00Z","v":16790,"vw":15.294739},{"c":15.12,"h":15.22,"l":15.1,"n":7,"o":15.22,"t":"2026-10-15T13:15:00Z","v":1000,"vw":15.180263},{"c":15.33,"h":15.78,"l":15.33,"n":194,"o":15.43,"t":"2026-10-15T13:30:00Z","v":40386,"vw":15.579122},{"c":15.65,"h":15.7039,"l":15.39,"n":48,"o":15.4057,"t":"2026-10-15T13:45:00Z","v":17144,"vw":15.592954},{"c":15.5,"h":15.7,"l":15.5,"n":13,"o":15.7,"t":"2026-10-15T14:00:00Z","v":3919,"vw":15.531578},{"c":15.78,"h":15.81,"l":15.52,"n":30,"o":15.555,"t":"2026-10-15T14:15:00Z","v":5714,"vw":15.707633},{"c":15.831,"h":15.85,"l":15.73,"n":38,"o":15.73,"t":"2026-10-15T14:30:00Z","v":7172,"vw":15.816302},{"c":15.87,"h":15.92,"l":15.87,"n":34,"o":15.88,"t":"2026-10-15T14:45:00Z","v":5659,"vw":15.890044},{"c":15.76,"h":15.88,"l":15.74,"n":21,"o":15.88,"t":"2026-10-15T15:00:00Z","v":2598,"vw":15.810809},{"c":15.7186,"h":15.74,"l":15.7186,"n":6,"o":15.721,"t":"2026-10-15T15:15:00Z","v":950,"vw":15.722521},{"c":15.755,"h":15.795,"l":15.7301,"n":19,"o":15.795,"t":"2026-10-15T15:30:00Z","v":5789,"vw":15.756933},{"c":15.8515,"h":15.875,"l":15.82,"n":3,"o":15.82,"t":"2026-10-15T15:45:00Z","v":3060,"vw":15.827915},{"c":15.79,"h":15.79,"l":15.74,"n":6,"o":15.775,"t":"2026-10-15T16:00:00Z","v":748,"vw":15.752744},{"c":15.825,"h":15.825,"l":15.75,"n":13,"o":15.75,"t":"2026-10-15T16:15:00Z","v":1313,"vw":15.800285},{"c":15.81,"h":15.8483,"l":15.81,"n":7,"o":15.82,"t":"2026-10-15T16:30:00Z","v":4570,"vw":15.825255},{"c":15.8,"h":15.8577,"l":15.8,"n":8,"o":15.84,"t":"2026-10-15T16:45:00Z","v":968,"vw":15.83946},{"c":15.95,"h":15.96,"l":15.915,"n":16,"o":15.929,"t":"2026-10-15T17:00:00Z","v":5277,"vw":15.944893},{"c":15.85,"h":15.97,"l":15.85,"n":18,"o":15.97,"t":"2026-10-15T17:15:00Z","v":3186,"vw":15.938186},{"c":15.895,"h":15.9,"l":15.84,"n":8,"o":15.84,"t":"2026-10-15T17:30:00Z","v":4042,"vw":15.881371},{"c":15.89,"h":15.9,"l":15.89,"n":8,"o":15.9,"t":"2026-10-15T17:45:00Z","v":1182,"vw":15.891563},{"c":15.8756,"h":15.8756,"l":15.8756,"n":1,"o":15.8756,"t":"2026-10-15T18:00:00Z","v":200,"vw":15.8756},{"c":15.86,"h":15.92,"l":15.86,"n":8,"o":15.92,"t":"2026-10-15T18:15:00Z","v":917,"vw":15.901872},{"c":15.89,"h":15.89,"l":15.8764,"n":7,"o":15.8764,"t":"2026-10-15T18:30:00Z","v":1153,"vw":15.888489},{"c":15.92,"h":15.925,"l":15.92,"n":4,"o":15.925,"t":"2026-10-15T18:45:00Z","v":257,"vw":15.9225},{"c":15.86,"h":15.9,"l":15.86,"n":8,"o":15.9,"t":"2026-10-15T19:00:00Z","v":1645,"vw":15.881879},{"c":15.8,"h":15.8678,"l":15.8,"n":17,"o":15.86,"t":"2026-10-15T19:15:00Z","v":7226,"vw":15.819415},{"c":15.85,"h":15.87,"l":15.84,"n":13,"o":15.87,"t":"2026-10-15T19:30:00Z","v":2831,"vw":15.855714},{"c":15.79,"h":15.8799,"l":15.75,"n":29,"o":15.8799,"t":"2026-10-15T19:45:00Z","v":6756,"vw":15.820223},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-15T22:00:00Z","v":300,"vw":15.65},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-15T23:15:00Z","v":200,"vw":15.53},{"c":14.98,"h":15.32,"l":14.95,"n":9,"o":15.32,"t":"2026-10-16T09:15:00Z","v":871,"vw":15.083333},{"c":15,"h":15.05,"l":15,"n":3,"o":15.05,"t":"2026-10-16T09:30:00Z","v":700,"vw":15.014286},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-16T10:15:00Z","v":150,"vw":14.91},{"c":14.872,"h":14.872,"l":14.872,"n":1,"o":14.872,"t":"2026-10-16T11:00:00Z","v":228,"vw":14.872},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-16T11:15:00Z","v":502,"vw":14.9},{"c":14.78,"h":14.84,"l":14.78,"n":4,"o":14.84,"t":"2026-10-16T11:30:00Z","v":702,"vw":14.817143},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-16T12:00:00Z","v":250,"vw":14.82},{"c":14.58,"h":14.65,"l":14.58,"n":5,"o":14.65,"t":"2026-10-16T12:15:00Z","v":810,"vw":14.59375},{"c":14.61,"h":14.61,"l":14.54,"n":3,"o":14.54,"t":"2026-10-16T12:30:00Z","v":300,"vw":14.565333},{"c":14.63,"h":14.64,"l":14.63,"n":3,"o":14.64,"t":"2026-10-16T12:45:00Z","v":900,"vw":14.635556},{"c":14.701,"h":14.701,"l":14.63,"n":5,"o":14.63,"t":"2026-10-16T13:00:00Z","v":1008,"vw":14.647497},{"c":14.55,"h":14.87,"l":14.55,"n":11,"o":14.699,"t":"2026-10-16T13:15:00Z","v":2338,"vw":14.677465},{"c":15.255,"h":15.42,"l":14.605,"n":41,"o":14.605,"t":"2026-10-16T13:30:00Z","v":12393,"vw":15.187751},{"c":15.295,"h":15.3398,"l":15.1048,"n":16,"o":15.15,"t":"2026-10-16T13:45:00Z","v":1768,"vw":15.243721},{"c":15.1,"h":15.225,"l":15.1,"n":10,"o":15.225,"t":"2026-10-16T14:00:00Z","v":1407,"vw":15.162179},{"c":15,"h":15.075,"l":15,"n":3,"o":15.075,"t":"2026-10-16T14:15:00Z","v":471,"vw":15.056968},{"c":15.1,"h":15.1,"l":15.015,"n":10,"o":15.015,"t":"2026-10-16T14:30:00Z","v":1108,"vw":15.039337},{"c":15.16,"h":15.16,"l":15.1375,"n":4,"o":15.1375,"t":"2026-10-16T14:45:00Z","v":651,"vw":15.14125},{"c":15.11,"h":15.111,"l":15.01,"n":20,"o":15.111,"t":"2026-10-16T15:00:00Z","v":3761,"vw":15.053681},{"c":15.061,"h":15.08,"l":15.061,"n":8,"o":15.08,"t":"2026-10-16T15:15:00Z","v":1020,"vw":15.070775},{"c":14.995,"h":15.03,"l":14.995,"n":3,"o":15.03,"t":"2026-10-16T15:45:00Z","v":1095,"vw":15.01972},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-16T16:00:00Z","v":150,"vw":14.95},{"c":14.95,"h":15,"l":14.95,"n":5,"o":15,"t":"2026-10-16T16:15:00Z","v":1105,"vw":14.954545},{"c":14.9138,"h":14.93,"l":14.911,"n":17,"o":14.921,"t":"2026-10-16T16:30:00Z","v":3538,"vw":14.919317},{"c":15,"h":15,"l":14.95,"n":11,"o":14.96,"t":"2026-10-16T16:45:00Z","v":2607,"vw":14.967929},{"c":14.87,"h":14.94,"l":14.87,"n":9,"o":14.94,"t":"2026-10-16T17:00:00Z","v":5373,"vw":14.878039},{"c":14.85,"h":14.85,"l":14.81,"n":11,"o":14.835,"t":"2026-10-16T17:15:00Z","v":1502,"vw":14.832396},{"c":14.895,"h":14.895,"l":14.865,"n":3,"o":14.865,"t":"2026-10-16T17:30:00Z","v":302,"vw":14.875},{"c":14.8044,"h":14.875,"l":14.8044,"n":8,"o":14.8738,"t":"2026-10-16T17:45:00Z","v":892,"vw":14.83525},{"c":14.74,"h":14.745,"l":14.71,"n":5,"o":14.71,"t":"2026-10-16T18:00:00Z","v":3350,"vw":14.737612},{"c":14.735,"h":14.735,"l":14.66,"n":17,"o":14.69,"t":"2026-10-16T18:15:00Z","v":3846,"vw":14.702371},{"c":14.7772,"h":14.7899,"l":14.721,"n":13,"o":14.73,"t":"2026-10-16T18:30:00Z","v":4410,"vw":14.737418},{"c":14.8074,"h":14.8074,"l":14.8,"n":3,"o":14.8,"t":"2026-10-16T18:45:00Z","v":1137,"vw":14.806566},{"c":14.8639,"h":14.8639,"l":14.79,"n":9,"o":14.7941,"t":"2026-10-16T19:00:00Z","v":1525,"vw":14.824307},{"c":14.73,"h":14.78,"l":14.73,"n":10,"o":14.76,"t":"2026-10-16T19:15:00Z","v":4919,"vw":14.743794},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-16T19:30:00Z","v":110,"vw":14.76},{"c":14.86,"h":14.88,"l":14.71,"n":32,"o":14.7299,"t":"2026-10-16T19:45:00Z","v":6520,"vw":14.801625},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-10-16T20:00:00Z","v":1119,"vw":14.88},{"c":14.9189,"h":14.9189,"l":14.9189,"n":1,"o":14.9189,"t":"2026-10-16T20:15:00Z","v":1000,"vw":14.9189},{"c":14.89,"h":14.92,"l":14.89,"n":7,"o":14.91,"t":"2026-10-19T08:00:00Z","v":762,"vw":14.902},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-19T09:30:00Z","v":435,"vw":14.66},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T11:15:00Z","v":200,"vw":14.74},{"c":14.72,"h":14.72,"l":14.72,"n":4,"o":14.72,"t":"2026-10-19T12:00:00Z","v":700,"vw":14.72},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-19T12:30:00Z","v":100,"vw":14.66},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-19T12:45:00Z","v":300,"vw":14.63},{"c":14.6403,"h":14.6403,"l":14.6403,"n":1,"o":14.6403,"t":"2026-10-19T13:00:00Z","v":600,"vw":14.6403},{"c":14.56,"h":14.64,"l":14.55,"n":7,"o":14.64,"t":"2026-10-19T13:15:00Z","v":1326,"vw":14.577778},{"c":14.53,"h":14.7,"l":14.2,"n":75,"o":14.61,"t":"2026-10-19T13:30:00Z","v":20941,"vw":14.264967},{"c":14.339,"h":14.465,"l":14.339,"n":50,"o":14.4401,"t":"2026-10-19T13:45:00Z","v":22266,"vw":14.382637},{"c":14.3557,"h":14.389,"l":14.3557,"n":10,"o":14.389,"t":"2026-10-19T14:00:00Z","v":4493,"vw":14.384628},{"c":14.435,"h":14.45,"l":14.415,"n":12,"o":14.439,"t":"2026-10-19T14:15:00Z","v":4850,"vw":14.428309},{"c":14.395,"h":14.47,"l":14.3555,"n":10,"o":14.4499,"t":"2026-10-19T14:30:00Z","v":3230,"vw":14.419818},{"c":14.4504,"h":14.49,"l":14.4504,"n":6,"o":14.4763,"t":"2026-10-19T14:45:00Z","v":2271,"vw":14.482824},{"c":14.52,"h":14.545,"l":14.5,"n":5,"o":14.5,"t":"2026-10-19T15:00:00Z","v":2904,"vw":14.516935},{"c":14.46,"h":14.53,"l":14.4568,"n":10,"o":14.525,"t":"2026-10-19T15:15:00Z","v":2814,"vw":14.467044},{"c":14.4343,"h":14.435,"l":14.416,"n":3,"o":14.416,"t":"2026-10-19T15:30:00Z","v":600,"vw":14.428433},{"c":14.5799,"h":14.5799,"l":14.47,"n":4,"o":14.47,"t":"2026-10-19T15:45:00Z","v":726,"vw":14.551674},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-19T16:15:00Z","v":100,"vw":14.49},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-19T16:30:00Z","v":373,"vw":14.48},{"c":14.41,"h":14.41,"l":14.4,"n":6,"o":14.41,"t":"2026-10-19T17:00:00Z","v":3386,"vw":14.406954},{"c":14.43,"h":14.43,"l":14.42,"n":2,"o":14.42,"t":"2026-10-19T17:15:00Z","v":475,"vw":14.427158},{"c":14.44,"h":14.44,"l":14.41,"n":3,"o":14.41,"t":"2026-10-19T17:30:00Z","v":785,"vw":14.426327},{"c":14.495,"h":14.495,"l":14.45,"n":14,"o":14.45,"t":"2026-10-19T17:45:00Z","v":2820,"vw":14.491544},{"c":14.45,"h":14.45,"l":14.425,"n":9,"o":14.45,"t":"2026-10-19T18:00:00Z","v":1300,"vw":14.441154},{"c":14.42,"h":14.4501,"l":14.42,"n":4,"o":14.4501,"t":"2026-10-19T18:15:00Z","v":401,"vw":14.428801},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-19T18:30:00Z","v":400,"vw":14.44},{"c":14.51,"h":14.51,"l":14.49,"n":4,"o":14.49,"t":"2026-10-19T18:45:00Z","v":1300,"vw":14.503569},{"c":14.555,"h":14.555,"l":14.52,"n":9,"o":14.52,"t":"2026-10-19T19:00:00Z","v":4383,"vw":14.53885},{"c":14.555,"h":14.579,"l":14.55,"n":5,"o":14.565,"t":"2026-10-19T19:15:00Z","v":3342,"vw":14.561551},{"c":14.51,"h":14.511,"l":14.49,"n":15,"o":14.5054,"t":"2026-10-19T19:30:00Z","v":21159,"vw":14.500605},{"c":14.57,"h":14.61,"l":14.5,"n":25,"o":14.5,"t":"2026-10-19T19:45:00Z","v":4336,"vw":14.556639},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-19T20:00:00Z","v":258,"vw":14.53},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-19T22:15:00Z","v":150,"vw":14.65},{"c":14.5261,"h":14.5261,"l":14.48,"n":6,"o":14.48,"t":"2026-10-19T23:45:00Z","v":550,"vw":14.497363},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-20T09:00:00Z","v":654,"vw":14.65},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-20T09:30:00Z","v":158,"vw":14.69},{"c":14.69,"h":14.7,"l":14.69,"n":4,"o":14.7,"t":"2026-10-20T09:45:00Z","v":576,"vw":14.692857},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-20T10:30:00Z","v":250,"vw":14.69},{"c":14.7,"h":14.7191,"l":14.7,"n":3,"o":14.7191,"t":"2026-10-20T11:00:00Z","v":256,"vw":14.709288},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-20T11:15:00Z","v":300,"vw":14.69},{"c":14.69,"h":14.69,"l":14.67,"n":7,"o":14.67,"t":"2026-10-20T11:30:00Z","v":4280,"vw":14.675884},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-20T11:45:00Z","v":900,"vw":14.67},{"c":14.7,"h":14.7,"l":14.67,"n":4,"o":14.68,"t":"2026-10-20T12:00:00Z","v":520,"vw":14.686539},{"c":14.679,"h":14.679,"l":14.679,"n":1,"o":14.679,"t":"2026-10-20T12:15:00Z","v":100,"vw":14.679},{"c":14.5817,"h":14.5817,"l":14.5817,"n":1,"o":14.5817,"t":"2026-10-20T12:45:00Z","v":200,"vw":14.5817},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-20T13:15:00Z","v":200,"vw":14.55},{"c":14.485,"h":14.56,"l":14.43,"n":18,"o":14.56,"t":"2026-10-20T13:30:00Z","v":1984,"vw":14.514416},{"c":14.8285,"h":14.84,"l":14.5385,"n":28,"o":14.5385,"t":"2026-10-20T13:45:00Z","v":4606,"vw":14.814694},{"c":14.721,"h":14.885,"l":14.721,"n":5,"o":14.885,"t":"2026-10-20T14:00:00Z","v":1225,"vw":14.744583},{"c":14.705,"h":14.76,"l":14.705,"n":14,"o":14.76,"t":"2026-10-20T14:15:00Z","v":4445,"vw":14.736323},{"c":14.72,"h":14.72,"l":14.71,"n":5,"o":14.71,"t":"2026-10-20T14:30:00Z","v":513,"vw":14.714},{"c":14.71,"h":14.74,"l":14.6522,"n":7,"o":14.6522,"t":"2026-10-20T14:45:00Z","v":1622,"vw":14.705844},{"c":14.6,"h":14.73,"l":14.6,"n":13,"o":14.71,"t":"2026-10-20T15:00:00Z","v":3757,"vw":14.632869},{"c":14.6,"h":14.635,"l":14.6,"n":7,"o":14.635,"t":"2026-10-20T15:15:00Z","v":688,"vw":14.622026},{"c":14.58,"h":14.6,"l":14.58,"n":17,"o":14.585,"t":"2026-10-20T15:30:00Z","v":4524,"vw":14.59519},{"c":14.58,"h":14.6,"l":14.57,"n":27,"o":14.57,"t":"2026-10-20T15:45:00Z","v":4215,"vw":14.588535},{"c":14.5,"h":14.572,"l":14.5,"n":10,"o":14.572,"t":"2026-10-20T16:00:00Z","v":7538,"vw":14.556915},{"c":14.45,"h":14.5269,"l":14.44,"n":29,"o":14.48,"t":"2026-10-20T16:15:00Z","v":4712,"vw":14.486394},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-20T16:30:00Z","v":135,"vw":14.47},{"c":14.45,"h":14.59,"l":14.45,"n":13,"o":14.59,"t":"2026-10-20T16:45:00Z","v":4268,"vw":14.520895},{"c":14.2745,"h":14.42,"l":14.2745,"n":27,"o":14.42,"t":"2026-10-20T17:00:00Z","v":4041,"vw":14.368636},{"c":14.305,"h":14.305,"l":14.3,"n":6,"o":14.3,"t":"2026-10-20T17:15:00Z","v":6058,"vw":14.303333},{"c":14.32,"h":14.34,"l":14.31,"n":11,"o":14.31,"t":"2026-10-20T17:30:00Z","v":1240,"vw":14.323965},{"c":14.38,"h":14.38,"l":14.29,"n":5,"o":14.29,"t":"2026-10-20T17:45:00Z","v":5297,"vw":14.366422},{"c":14.36,"h":14.39,"l":14.3115,"n":9,"o":14.39,"t":"2026-10-20T18:00:00Z","v":3273,"vw":14.371927},{"c":14.27,"h":14.3756,"l":14.27,"n":29,"o":14.36,"t":"2026-10-20T18:15:00Z","v":7226,"vw":14.337888},{"c":14.015,"h":14.18,"l":13.981,"n":72,"o":14.18,"t":"2026-10-20T18:30:00Z","v":15458,"vw":14.076911},{"c":14.09,"h":14.12,"l":14.005,"n":21,"o":14.005,"t":"2026-10-20T18:45:00Z","v":8618,"vw":14.060186},{"c":13.995,"h":14.095,"l":13.98,"n":46,"o":14.09,"t":"2026-10-20T19:00:00Z","v":7588,"vw":14.052505},{"c":14.0791,"h":14.08,"l":13.991,"n":27,"o":14.035,"t":"2026-10-20T19:15:00Z","v":3161,"vw":14.058809},{"c":13.98,"h":14.09,"l":13.98,"n":54,"o":14.01,"t":"2026-10-20T19:30:00Z","v":26027,"vw":13.99293},{"c":14.05,"h":14.1,"l":13.87,"n":176,"o":13.98,"t":"2026-10-20T19:45:00Z","v":23238,"vw":14.000669},{"c":13.09,"h":14.16,"l":12.04,"n":488,"o":14.16,"t":"2026-10-20T20:00:00Z","v":93638,"vw":13.058978},{"c":12.73,"h":13,"l":12.64,"n":71,"o":12.77,"t":"2026-10-20T20:15:00Z","v":14041,"vw":12.857065},{"c":12.76,"h":12.7779,"l":12.56,"n":66,"o":12.65,"t":"2026-10-20T20:30:00Z","v":12188,"vw":12.652285},{"c":12.41,"h":12.85,"l":12.39,"n":96,"o":12.73,"t":"2026-10-20T20:45:00Z","v":16819,"vw":12.61427},{"c":12.48,"h":12.7,"l":12.4046,"n":64,"o":12.4046,"t":"2026-10-20T21:00:00Z","v":8906,"vw":12.483068},{"c":12.45,"h":12.76,"l":12.4,"n":31,"o":12.51,"t":"2026-10-20T21:15:00Z","v":5103,"vw":12.47899},{"c":12.39,"h":12.47,"l":12.38,"n":17,"o":12.38,"t":"2026-10-20T21:30:00Z","v":4749,"vw":12.415831},{"c":12.47,"h":12.47,"l":12.36,"n":16,"o":12.37,"t":"2026-10-20T21:45:00Z","v":3016,"vw":12.388671},{"c":12.54,"h":12.54,"l":12.47,"n":30,"o":12.47,"t":"2026-10-20T22:00:00Z","v":16808,"vw":12.534627},{"c":12.48,"h":12.54,"l":12.48,"n":9,"o":12.5,"t":"2026-10-20T22:15:00Z","v":1376,"vw":12.50499},{"c":12.44,"h":12.4854,"l":12.44,"n":40,"o":12.46,"t":"2026-10-20T22:30:00Z","v":6385,"vw":12.473525},{"c":12.52,"h":12.52,"l":12.43,"n":7,"o":12.4338,"t":"2026-10-20T22:45:00Z","v":446,"vw":12.454947},{"c":12.5,"h":12.51,"l":12.5,"n":5,"o":12.5013,"t":"2026-10-20T23:00:00Z","v":352,"vw":12.503767},{"c":12.43,"h":12.44,"l":12.41,"n":15,"o":12.4131,"t":"2026-10-20T23:15:00Z","v":2551,"vw":12.423608},{"c":12.42,"h":12.43,"l":12.3999,"n":10,"o":12.4,"t":"2026-10-20T23:30:00Z","v":1734,"vw":12.411563},{"c":12.52,"h":12.52,"l":12.4,"n":7,"o":12.4,"t":"2026-10-20T23:45:00Z","v":881,"vw":12.430093},{"c":12.2766,"h":12.68,"l":12.2766,"n":55,"o":12.33,"t":"2026-10-21T08:00:00Z","v":7065,"vw":12.476124},{"c":12.44,"h":12.44,"l":12.375,"n":4,"o":12.375,"t":"2026-10-21T08:15:00Z","v":690,"vw":12.390023},{"c":12.37,"h":12.47,"l":12.37,"n":4,"o":12.47,"t":"2026-10-21T08:30:00Z","v":375,"vw":12.415714},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-21T09:15:00Z","v":900,"vw":12.3},{"c":12.36,"h":12.36,"l":12.32,"n":6,"o":12.32,"t":"2026-10-21T09:45:00Z","v":850,"vw":12.350588},{"c":12.2,"h":12.28,"l":12.2,"n":10,"o":12.28,"t":"2026-10-21T10:00:00Z","v":1417,"vw":12.250626},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-21T10:30:00Z","v":150,"vw":12.28},{"c":12.45,"h":12.45,"l":12.375,"n":9,"o":12.375,"t":"2026-10-21T10:45:00Z","v":2349,"vw":12.406458},{"c":12.1201,"h":12.4,"l":12.1201,"n":76,"o":12.4,"t":"2026-10-21T11:00:00Z","v":15475,"vw":12.182288},{"c":12.29,"h":12.29,"l":12.2,"n":4,"o":12.2,"t":"2026-10-21T11:15:00Z","v":400,"vw":12.225714},{"c":12.2103,"h":12.28,"l":12.191,"n":9,"o":12.2,"t":"2026-10-21T11:30:00Z","v":1570,"vw":12.214933},{"c":12.1696,"h":12.1696,"l":12.0842,"n":30,"o":12.14,"t":"2026-10-21T11:45:00Z","v":5500,"vw":12.107387},{"c":12.1005,"h":12.16,"l":12.1,"n":9,"o":12.16,"t":"2026-10-21T12:00:00Z","v":3251,"vw":12.119391},{"c":12.06,"h":12.229,"l":12.06,"n":17,"o":12.229,"t":"2026-10-21T12:15:00Z","v":2077,"vw":12.137505},{"c":12.2,"h":12.2,"l":12.1,"n":8,"o":12.1,"t":"2026-10-21T12:30:00Z","v":386,"vw":12.127933},{"c":12.41,"h":12.41,"l":12.17,"n":14,"o":12.17,"t":"2026-10-21T12:45:00Z","v":2156,"vw":12.286033},{"c":12.2179,"h":12.46,"l":12.2138,"n":36,"o":12.46,"t":"2026-10-21T13:00:00Z","v":10638,"vw":12.29769},{"c":12.18,"h":12.36,"l":12.17,"n":69,"o":12.22,"t":"2026-10-21T13:15:00Z","v":8131,"vw":12.296408},{"c":12.92,"h":13.07,"l":12.26,"n":374,"o":12.26,"t":"2026-10-21T13:30:00Z","v":105535,"vw":12.801114},{"c":13.365,"h":13.43,"l":13.01,"n":193,"o":13.01,"t":"2026-10-21T13:45:00Z","v":37346,"vw":13.241426},{"c":12.8979,"h":13.36,"l":12.8979,"n":360,"o":13.35,"t":"2026-10-21T14:00:00Z","v":116708,"vw":13.235106},{"c":12.83,"h":12.9501,"l":12.71,"n":98,"o":12.89,"t":"2026-10-21T14:15:00Z","v":16757,"vw":12.851764},{"c":12.7275,"h":12.8,"l":12.59,"n":72,"o":12.8,"t":"2026-10-21T14:30:00Z","v":14178,"vw":12.657017},{"c":12.82,"h":12.8596,"l":12.64,"n":104,"o":12.73,"t":"2026-10-21T14:45:00Z","v":45508,"vw":12.796944},{"c":12.76,"h":12.87,"l":12.76,"n":63,"o":12.778,"t":"2026-10-21T15:00:00Z","v":55524,"vw":12.803712},{"c":12.71,"h":12.78,"l":12.69,"n":35,"o":12.78,"t":"2026-10-21T15:15:00Z","v":4237,"vw":12.722111},{"c":12.675,"h":12.78,"l":12.675,"n":41,"o":12.72,"t":"2026-10-21T15:30:00Z","v":4853,"vw":12.72144},{"c":12.74,"h":12.74,"l":12.65,"n":39,"o":12.6701,"t":"2026-10-21T15:45:00Z","v":19081,"vw":12.697709},{"c":12.71,"h":12.78,"l":12.708,"n":28,"o":12.73,"t":"2026-10-21T16:00:00Z","v":10738,"vw":12.738595},{"c":12.578,"h":12.64,"l":12.56,"n":48,"o":12.6399,"t":"2026-10-21T16:15:00Z","v":11089,"vw":12.571955},{"c":12.7699,"h":12.79,"l":12.58,"n":29,"o":12.58,"t":"2026-10-21T16:30:00Z","v":5593,"vw":12.681597},{"c":12.7474,"h":12.8079,"l":12.7131,"n":13,"o":12.76,"t":"2026-10-21T16:45:00Z","v":1553,"vw":12.751669},{"c":12.775,"h":12.775,"l":12.7025,"n":11,"o":12.75,"t":"2026-10-21T17:00:00Z","v":3227,"vw":12.730968},{"c":12.87,"h":12.9,"l":12.8,"n":32,"o":12.81,"t":"2026-10-21T17:15:00Z","v":13835,"vw":12.823915},{"c":12.82,"h":12.8786,"l":12.8081,"n":21,"o":12.8786,"t":"2026-10-21T17:30:00Z","v":2449,"vw":12.826652},{"c":12.845,"h":12.865,"l":12.8049,"n":9,"o":12.8049,"t":"2026-10-21T17:45:00Z","v":1638,"vw":12.84093},{"c":12.87,"h":12.87,"l":12.8,"n":22,"o":12.8,"t":"2026-10-21T18:00:00Z","v":1270,"vw":12.823164},{"c":12.755,"h":12.8963,"l":12.755,"n":17,"o":12.8963,"t":"2026-10-21T18:15:00Z","v":1457,"vw":12.837083},{"c":12.88,"h":12.88,"l":12.85,"n":16,"o":12.86,"t":"2026-10-21T18:30:00Z","v":5965,"vw":12.85934},{"c":12.75,"h":12.88,"l":12.75,"n":30,"o":12.88,"t":"2026-10-21T18:45:00Z","v":3178,"vw":12.832192},{"c":12.64,"h":12.7,"l":12.605,"n":44,"o":12.7,"t":"2026-10-21T19:00:00Z","v":15142,"vw":12.637896},{"c":12.73,"h":12.79,"l":12.6625,"n":26,"o":12.6625,"t":"2026-10-21T19:15:00Z","v":4805,"vw":12.698728},{"c":12.62,"h":12.76,"l":12.62,"n":23,"o":12.76,"t":"2026-10-21T19:30:00Z","v":2367,"vw":12.709193},{"c":12.605,"h":12.7,"l":12.59,"n":83,"o":12.61,"t":"2026-10-21T19:45:00Z","v":32401,"vw":12.612127},{"c":12.64,"h":12.64,"l":12.6,"n":82,"o":12.63,"t":"2026-10-21T20:00:00Z","v":45137,"vw":12.633959},{"c":12.64,"h":12.65,"l":12.64,"n":122,"o":12.65,"t":"2026-10-21T20:15:00Z","v":47018,"vw":12.640038},{"c":12.64,"h":12.65,"l":12.64,"n":7,"o":12.65,"t":"2026-10-21T20:30:00Z","v":2560,"vw":12.640882},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-21T20:45:00Z","v":198,"vw":12.58},{"c":12.6299,"h":12.6299,"l":12.6299,"n":1,"o":12.6299,"t":"2026-10-21T21:45:00Z","v":500,"vw":12.6299},{"c":12.6254,"h":12.6254,"l":12.6254,"n":1,"o":12.6254,"t":"2026-10-21T22:00:00Z","v":1000,"vw":12.6254},{"c":12.6024,"h":12.63,"l":12.6024,"n":7,"o":12.63,"t":"2026-10-21T22:15:00Z","v":1068,"vw":12.624822},{"c":12.6,"h":12.63,"l":12.6,"n":6,"o":12.628,"t":"2026-10-21T23:00:00Z","v":2000,"vw":12.62778},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-21T23:30:00Z","v":133,"vw":12.63},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-21T23:45:00Z","v":100,"vw":12.6},{"c":12.74,"h":12.74,"l":12.56,"n":20,"o":12.56,"t":"2026-10-22T08:00:00Z","v":4931,"vw":12.659704},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-22T08:30:00Z","v":150,"vw":12.51},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-22T09:00:00Z","v":1810,"vw":12.5},{"c":12.72,"h":12.72,"l":12.7,"n":3,"o":12.7,"t":"2026-10-22T09:45:00Z","v":730,"vw":12.71707},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-22T10:00:00Z","v":520,"vw":12.46},{"c":12.5263,"h":12.5263,"l":12.5263,"n":1,"o":12.5263,"t":"2026-10-22T11:00:00Z","v":633,"vw":12.5263},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-22T11:15:00Z","v":400,"vw":12.52},{"c":12.5995,"h":12.5995,"l":12.5995,"n":2,"o":12.5995,"t":"2026-10-22T11:45:00Z","v":101,"vw":12.5995},{"c":12.53,"h":12.67,"l":12.53,"n":16,"o":12.59,"t":"2026-10-22T12:00:00Z","v":961,"vw":12.596667},{"c":12.75,"h":12.78,"l":12.75,"n":2,"o":12.78,"t":"2026-10-22T12:30:00Z","v":500,"vw":12.774},{"c":12.759,"h":12.76,"l":12.73,"n":4,"o":12.73,"t":"2026-10-22T13:00:00Z","v":644,"vw":12.750708},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-22T13:15:00Z","v":260,"vw":12.67},{"c":13.1,"h":13.365,"l":12.64,"n":203,"o":12.64,"t":"2026-10-22T13:30:00Z","v":47178,"vw":13.115341},{"c":13.04,"h":13.16,"l":13.0001,"n":44,"o":13.13,"t":"2026-10-22T13:45:00Z","v":31798,"vw":13.044412},{"c":13.18,"h":13.19,"l":12.9401,"n":33,"o":13.03,"t":"2026-10-22T14:00:00Z","v":7900,"vw":13.159373},{"c":13.0423,"h":13.155,"l":13.02,"n":34,"o":13.155,"t":"2026-10-22T14:15:00Z","v":4404,"vw":13.076464},{"c":12.99,"h":13.03,"l":12.95,"n":10,"o":13.03,"t":"2026-10-22T14:30:00Z","v":4586,"vw":12.980531},{"c":13.1101,"h":13.12,"l":12.9704,"n":48,"o":12.9704,"t":"2026-10-22T14:45:00Z","v":9464,"vw":13.062207},{"c":13.1914,"h":13.23,"l":13.141,"n":55,"o":13.15,"t":"2026-10-22T15:00:00Z","v":15839,"vw":13.184712},{"c":13.262,"h":13.28,"l":13.1499,"n":56,"o":13.2,"t":"2026-10-22T15:15:00Z","v":13571,"vw":13.186498},{"c":13.2,"h":13.27,"l":13.17,"n":23,"o":13.27,"t":"2026-10-22T15:30:00Z","v":4854,"vw":13.209156},{"c":13.4078,"h":13.4078,"l":13.195,"n":69,"o":13.195,"t":"2026-10-22T15:45:00Z","v":31685,"vw":13.281514},{"c":13.43,"h":13.51,"l":13.43,"n":51,"o":13.4972,"t":"2026-10-22T16:00:00Z","v":14718,"vw":13.490792},{"c":13.42,"h":13.46,"l":13.391,"n":23,"o":13.451,"t":"2026-10-22T16:15:00Z","v":9386,"vw":13.424898},{"c":13.44,"h":13.48,"l":13.41,"n":33,"o":13.41,"t":"2026-10-22T16:30:00Z","v":9924,"vw":13.431257},{"c":13.46,"h":13.48,"l":13.43,"n":21,"o":13.44,"t":"2026-10-22T16:45:00Z","v":2025,"vw":13.456488},{"c":13.445,"h":13.5,"l":13.445,"n":51,"o":13.46,"t":"2026-10-22T17:00:00Z","v":8853,"vw":13.479542},{"c":13.44,"h":13.46,"l":13.41,"n":23,"o":13.46,"t":"2026-10-22T17:15:00Z","v":3380,"vw":13.437721},{"c":13.46,"h":13.47,"l":13.44,"n":12,"o":13.4595,"t":"2026-10-22T17:30:00Z","v":1200,"vw":13.456348},{"c":13.38,"h":13.44,"l":13.38,"n":14,"o":13.44,"t":"2026-10-22T17:45:00Z","v":1170,"vw":13.422044},{"c":13.38,"h":13.38,"l":13.32,"n":11,"o":13.325,"t":"2026-10-22T18:00:00Z","v":1455,"vw":13.334714},{"c":13.42,"h":13.511,"l":13.42,"n":17,"o":13.48,"t":"2026-10-22T18:15:00Z","v":21749,"vw":13.507077},{"c":13.3801,"h":13.3801,"l":13.361,"n":6,"o":13.37,"t":"2026-10-22T18:30:00Z","v":3100,"vw":13.370723},{"c":13.335,"h":13.36,"l":13.335,"n":9,"o":13.341,"t":"2026-10-22T18:45:00Z","v":1353,"vw":13.34546},{"c":13.342,"h":13.3912,"l":13.33,"n":14,"o":13.36,"t":"2026-10-22T19:00:00Z","v":1733,"vw":13.367075},{"c":13.3299,"h":13.38,"l":13.3299,"n":13,"o":13.371,"t":"2026-10-22T19:15:00Z","v":2489,"vw":13.35878},{"c":13.19,"h":13.265,"l":13.17,"n":17,"o":13.265,"t":"2026-10-22T19:30:00Z","v":4866,"vw":13.194408},{"c":13.3852,"h":13.3852,"l":13.17,"n":35,"o":13.19,"t":"2026-10-22T19:45:00Z","v":3502,"vw":13.339476},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-10-22T20:00:00Z","v":361,"vw":13.35},{"c":13.36,"h":13.36,"l":13.36,"n":5,"o":13.36,"t":"2026-10-22T20:15:00Z","v":7490,"vw":13.36},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-22T20:30:00Z","v":2680,"vw":13.36},{"c":13.389,"h":13.389,"l":13.389,"n":1,"o":13.389,"t":"2026-10-22T20:45:00Z","v":500,"vw":13.389},{"c":13.3,"h":13.301,"l":13.3,"n":2,"o":13.301,"t":"2026-10-22T21:00:00Z","v":600,"vw":13.300167},{"c":13.3899,"h":13.3899,"l":13.3899,"n":1,"o":13.3899,"t":"2026-10-22T22:15:00Z","v":500,"vw":13.3899}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16140553674747019,"strike":20.640553674747018,"iv":1.0455208776873561,"gamma":0.0487968801391952,"theta":-0.011902932449025721,"vega":0.00657967385496973,"rho":0.0009087696556252897,"breakevenPct":55.81991918722464},{"delta":0.15,"premium":0.2072373229184543,"strike":17.42101416652366,"iv":0.7962930713553991,"gamma":0.08003930509449421,"theta":-0.012063079952040577,"vega":0.008734400982440169,"rho":0.0013874853281158573,"breakevenPct":32.046827636270514},{"delta":0.2,"premium":0.2490420560747664,"strike":15.862616822429906,"iv":0.6394421495327103,"gamma":0.11548859813084113,"theta":-0.011739626168224299,"vega":0.010484672897196262,"rho":0.001867579909124119,"breakevenPct":20.686583359585576},{"delta":0.25,"premium":0.3308177570093458,"strike":15.395327102803739,"iv":0.6358440186915888,"gamma":0.13109607476635515,"theta":-0.013234953271028038,"vega":0.011793084112149533,"rho":0.002326345278895467,"breakevenPct":17.798837901221614},{"delta":0.3,"premium":0.40958506224066393,"strike":14.936099585062241,"iv":0.6264355186721993,"gamma":0.14748224066390042,"theta":-0.01446804979253112,"vega":0.013015020746887967,"rho":0.0027871674984997186,"breakevenPct":14.948948668935621},{"delta":0.35,"premium":0.47182572614107887,"strike":14.521161825726141,"iv":0.5851077178423237,"gamma":0.16814614107883816,"theta":-0.014260580912863072,"vega":0.013761908713692945,"rho":0.0032592890360171904,"breakevenPct":12.307022860428622},{"delta":0.4,"premium":0.5340663900414938,"strike":14.106224066390041,"iv":0.5437799170124481,"gamma":0.18881004149377595,"theta":-0.014053112033195021,"vega":0.014508796680497925,"rho":0.003731410573534663,"breakevenPct":9.66509705192162},{"delta":0.45,"premium":0.6306221315655278,"strike":13.81030086690464,"iv":0.5301079041305456,"gamma":0.19472600713921467,"theta":-0.013924120346761857,"vega":0.014643090260071392,"rho":0.004183143730256988,"breakevenPct":8.171707853709131},{"delta":0.5,"premium":0.738985211626721,"strike":13.55532891381948,"iv":0.5259518612952575,"gamma":0.19556741458439572,"theta":-0.013822131565527791,"vega":0.014566598674145843,"rho":0.004627861530146575,"breakevenPct":7.073514048286153},{"delta":0.55,"premium":0.8473482916879145,"strike":13.30035696073432,"iv":0.5217958184599695,"gamma":0.19640882202957674,"theta":-0.013720142784293727,"vega":0.014490107088220296,"rho":0.005072579330036161,"breakevenPct":5.975320242863174},{"delta":0.6,"premium":0.9557113717491075,"strike":13.045385007649159,"iv":0.5176397756246813,"gamma":0.19725022947475776,"theta":-0.013618154003059662,"vega":0.014413615502294747,"rho":0.005517297129925748,"breakevenPct":4.8771264374401975},{"delta":0.65,"premium":1.142852975495916,"strike":12.760210035005834,"iv":0.5274028004667445,"gamma":0.1836840140023337,"theta":-0.013144399066511084,"vega":0.013608693115519252,"rho":0.0059053962379437795,"breakevenPct":4.142794086155435},{"delta":0.7,"premium":1.347053675612602,"strike":12.468494749124854,"iv":0.5401799299883314,"gamma":0.16699789964994166,"theta":-0.012590140023337222,"vega":0.01264603267211202,"rho":0.006281234850641693,"breakevenPct":3.4872541178835723},{"delta":0.75,"premium":1.5512543757292883,"strike":12.176779463243873,"iv":0.5529570595099182,"gamma":0.15031178529754957,"theta":-0.01203588098016336,"vega":0.011683372228704785,"rho":0.0066570734633396075,"breakevenPct":2.8317141496117086},{"delta":0.8,"premium":1.7641133896260557,"strike":11.881182147165259,"iv":0.5477844993968637,"gamma":0.13119360675512662,"theta":-0.010820747889022918,"vega":0.010268275030156815,"rho":0.007026701911268381,"breakevenPct":2.211951586451804},{"delta":0.85,"premium":1.9902895054282266,"strike":11.579613992762365,"iv":0.515004041013269,"gamma":0.10833474065138723,"theta":-0.008589143546441497,"vega":0.008157297949336551,"rho":0.00738677868445071,"breakevenPct":1.647217214910803},{"delta":0.9,"premium":2.216465621230398,"strike":11.27804583835947,"iv":0.4822235826296743,"gamma":0.08547587454764777,"theta":-0.006357539203860073,"vega":0.006046320868516285,"rho":0.0077468554576330395,"breakevenPct":1.0824828433698008}],"put":[{"delta":0.1,"premium":0.1735180805349895,"strike":10.05927677860042,"iv":0.8797192768204435,"gamma":0.05360536261508847,"theta":-0.009827685591561592,"vega":0.006587643086035548,"rho":-0.0012266584030699572,"breakevenPct":25.94937304819902},{"delta":0.15,"premium":0.22339154458794158,"strike":11.225820137193667,"iv":0.6577347946041527,"gamma":0.09070042814063149,"theta":-0.009509653322277899,"vega":0.008493445390881123,"rho":-0.0018122708155643855,"breakevenPct":17.584804549769853},{"delta":0.2,"premium":0.3372415244124024,"strike":11.576127767422777,"iv":0.6860448422945814,"gamma":0.1038676552263186,"theta":-0.011858226479618216,"vega":0.010170619422156635,"rho":-0.0024345931589315004,"breakevenPct":15.813586194678841},{"delta":0.25,"premium":0.45109150423686317,"strike":11.926435397651886,"iv":0.7143548899850101,"gamma":0.1170348823120057,"theta":-0.014206799636958534,"vega":0.011847793453432143,"rho":-0.0030569155022986145,"breakevenPct":14.042367839587833},{"delta":0.3,"premium":0.5600681981335247,"strike":12.283560660445083,"iv":0.6998836324479542,"gamma":0.13074544149318018,"theta":-0.014955204594400574,"vega":0.01285218951902369,"rho":-0.003679559844192964,"breakevenPct":12.183577061336642},{"delta":0.35,"premium":0.6677494615936826,"strike":12.642498205312275,"iv":0.6740401292175162,"gamma":0.14460043072505385,"theta":-0.015278248384781047,"vega":0.013677745872218235,"rho":-0.004302289780632527,"breakevenPct":10.30150753768844},{"delta":0.4,"premium":0.7755959475566151,"strike":13.00119189511323,"iv":0.6482587604290823,"gamma":0.15841418355184744,"theta":-0.015598927294398091,"vega":0.01450035756853397,"rho":-0.004925132130702452,"breakevenPct":8.42250226549352},{"delta":0.45,"premium":0.9245828367103696,"strike":13.299165673420738,"iv":0.6379488676996424,"gamma":0.1619600715137068,"theta":-0.015330750893921333,"vega":0.014589749702026223,"rho":-0.005575965474731922,"breakevenPct":7.306495605165772},{"delta":0.5,"premium":1.073569725864124,"strike":13.597139451728248,"iv":0.6276389749702026,"gamma":0.16550595947556615,"theta":-0.015062574493444576,"vega":0.014679141835518475,"rho":-0.0062267988187613916,"breakevenPct":6.190488944838023},{"delta":0.55,"premium":1.2225566150178784,"strike":13.895113230035758,"iv":0.6173290822407628,"gamma":0.16905184743742552,"theta":-0.014794398092967818,"vega":0.014768533969010728,"rho":-0.006877632162790862,"breakevenPct":5.074482284510273},{"delta":0.6,"premium":1.4414776754075123,"strike":14.229624379872432,"iv":0.6175117647058823,"gamma":0.16439865343727852,"theta":-0.014263713678242381,"vega":0.014363713678242383,"rho":-0.007580234948349447,"breakevenPct":4.208638917865779},{"delta":0.65,"premium":1.6983876683203403,"strike":14.583982990786676,"iv":0.6233941176470588,"gamma":0.15529163713678243,"theta":-0.013590432317505315,"vega":0.013690432317505316,"rho":-0.008310959405849774,"breakevenPct":3.4786867230986056},{"delta":0.7,"premium":1.9552976612331676,"strike":14.938341601700921,"iv":0.6292764705882352,"gamma":0.14618462083628633,"theta":-0.01291715095676825,"vega":0.01301715095676825,"rho":-0.009041683863350098,"breakevenPct":2.7487345283314335},{"delta":0.75,"premium":2.491017173051519,"strike":15.54557463672391,"iv":0.6745461030383091,"gamma":0.12534121532364598,"theta":-0.012418097754293263,"vega":0.011863408190224571,"rho":-0.009988703731416847,"breakevenPct":2.213052706573849},{"delta":0.8,"premium":3.245454545454546,"strike":16.363636363636363,"iv":0.7440909090909092,"gamma":0.10039090909090906,"theta":-0.011954545454545454,"vega":0.010490909090909089,"rho":-0.011107267950362106,"breakevenPct":1.7364657814095994},{"delta":0.85,"premium":4.770699300699298,"strike":17.95244755244755,"iv":0.8658759440559438,"gamma":0.07273566433566436,"theta":-0.011001538461538464,"vega":0.008679300699300702,"rho":-0.012836288371948244,"breakevenPct":1.2603127209868743},{"delta":0.9,"premium":6.522222222222225,"strike":19.77777777777778,"iv":0.973977777777778,"gamma":0.0482111111111111,"theta":-0.009100000000000004,"vega":0.006633333333333334,"rho":-0.014746670317078112,"breakevenPct":0.7074490220557608}]},"raw":{"call":[{"delta":0.1,"premium":0.16140553674747019,"strike":20.640553674747018,"iv":1.0455208776873561,"gamma":0.0487968801391952,"theta":-0.011902932449025721,"vega":0.00657967385496973,"rho":0.0009087696556252897,"breakevenPct":55.81991918722464},{"delta":0.15,"premium":0.2072373229184543,"strike":17.42101416652366,"iv":0.7962930713553991,"gamma":0.08003930509449421,"theta":-0.012063079952040577,"vega":0.008734400982440169,"rho":0.0013874853281158573,"breakevenPct":32.046827636270514},{"delta":0.2,"premium":0.2490420560747664,"strike":15.862616822429906,"iv":0.6394421495327103,"gamma":0.11548859813084113,"theta":-0.011739626168224299,"vega":0.010484672897196262,"rho":0.001867579909124119,"breakevenPct":20.686583359585576},{"delta":0.25,"premium":0.3308177570093458,"strike":15.395327102803739,"iv":0.6358440186915888,"gamma":0.13109607476635515,"theta":-0.013234953271028038,"vega":0.011793084112149533,"rho":0.002326345278895467,"breakevenPct":17.798837901221614},{"delta":0.3,"premium":0.40958506224066393,"strike":14.936099585062241,"iv":0.6264355186721993,"gamma":0.14748224066390042,"theta":-0.01446804979253112,"vega":0.013015020746887967,"rho":0.0027871674984997186,"breakevenPct":14.948948668935621},{"delta":0.35,"premium":0.47182572614107887,"strike":14.521161825726141,"iv":0.5851077178423237,"gamma":0.16814614107883816,"theta":-0.014260580912863072,"vega":0.013761908713692945,"rho":0.0032592890360171904,"breakevenPct":12.307022860428622},{"delta":0.4,"premium":0.5340663900414938,"strike":14.106224066390041,"iv":0.5437799170124481,"gamma":0.18881004149377595,"theta":-0.014053112033195021,"vega":0.014508796680497925,"rho":0.003731410573534663,"breakevenPct":9.66509705192162},{"delta":0.45,"premium":0.6306221315655278,"strike":13.81030086690464,"iv":0.5301079041305456,"gamma":0.19472600713921467,"theta":-0.013924120346761857,"vega":0.014643090260071392,"rho":0.004183143730256988,"breakevenPct":8.171707853709131},{"delta":0.5,"premium":0.738985211626721,"strike":13.55532891381948,"iv":0.5259518612952575,"gamma":0.19556741458439572,"theta":-0.013822131565527791,"vega":0.014566598674145843,"rho":0.004627861530146575,"breakevenPct":7.073514048286153},{"delta":0.55,"premium":0.8473482916879145,"strike":13.30035696073432,"iv":0.5217958184599695,"gamma":0.19640882202957674,"theta":-0.013720142784293727,"vega":0.014490107088220296,"rho":0.005072579330036161,"breakevenPct":5.975320242863174},{"delta":0.6,"premium":0.9557113717491075,"strike":13.045385007649159,"iv":0.5176397756246813,"gamma":0.19725022947475776,"theta":-0.013618154003059662,"vega":0.014413615502294747,"rho":0.005517297129925748,"breakevenPct":4.8771264374401975},{"delta":0.65,"premium":1.142852975495916,"strike":12.760210035005834,"iv":0.5274028004667445,"gamma":0.1836840140023337,"theta":-0.013144399066511084,"vega":0.013608693115519252,"rho":0.0059053962379437795,"breakevenPct":4.142794086155435},{"delta":0.7,"premium":1.347053675612602,"strike":12.468494749124854,"iv":0.5401799299883314,"gamma":0.16699789964994166,"theta":-0.012590140023337222,"vega":0.01264603267211202,"rho":0.006281234850641693,"breakevenPct":3.4872541178835723},{"delta":0.75,"premium":1.5512543757292883,"strike":12.176779463243873,"iv":0.5529570595099182,"gamma":0.15031178529754957,"theta":-0.01203588098016336,"vega":0.011683372228704785,"rho":0.0066570734633396075,"breakevenPct":2.8317141496117086},{"delta":0.8,"premium":1.7641133896260557,"strike":11.881182147165259,"iv":0.5477844993968637,"gamma":0.13119360675512662,"theta":-0.010820747889022918,"vega":0.010268275030156815,"rho":0.007026701911268381,"breakevenPct":2.211951586451804},{"delta":0.85,"premium":1.9902895054282266,"strike":11.579613992762365,"iv":0.515004041013269,"gamma":0.10833474065138723,"theta":-0.008589143546441497,"vega":0.008157297949336551,"rho":0.00738677868445071,"breakevenPct":1.647217214910803},{"delta":0.9,"premium":2.216465621230398,"strike":11.27804583835947,"iv":0.4822235826296743,"gamma":0.08547587454764777,"theta":-0.006357539203860073,"vega":0.006046320868516285,"rho":0.0077468554576330395,"breakevenPct":1.0824828433698008}],"put":[{"delta":0.1,"premium":0.1735180805349895,"strike":10.05927677860042,"iv":0.8797192768204435,"gamma":0.05360536261508847,"theta":-0.009827685591561592,"vega":0.006587643086035548,"rho":-0.0012266584030699572,"breakevenPct":25.94937304819902},{"delta":0.15,"premium":0.22339154458794158,"strike":11.225820137193667,"iv":0.6577347946041527,"gamma":0.09070042814063149,"theta":-0.009509653322277899,"vega":0.008493445390881123,"rho":-0.0018122708155643855,"breakevenPct":17.584804549769853},{"delta":0.2,"premium":0.3372415244124024,"strike":11.576127767422777,"iv":0.6860448422945814,"gamma":0.1038676552263186,"theta":-0.011858226479618216,"vega":0.010170619422156635,"rho":-0.0024345931589315004,"breakevenPct":15.813586194678841},{"delta":0.25,"premium":0.45109150423686317,"strike":11.926435397651886,"iv":0.7143548899850101,"gamma":0.1170348823120057,"theta":-0.014206799636958534,"vega":0.011847793453432143,"rho":-0.0030569155022986145,"breakevenPct":14.042367839587833},{"delta":0.3,"premium":0.5600681981335247,"strike":12.283560660445083,"iv":0.6998836324479542,"gamma":0.13074544149318018,"theta":-0.014955204594400574,"vega":0.01285218951902369,"rho":-0.003679559844192964,"breakevenPct":12.183577061336642},{"delta":0.35,"premium":0.6677494615936826,"strike":12.642498205312275,"iv":0.6740401292175162,"gamma":0.14460043072505385,"theta":-0.015278248384781047,"vega":0.013677745872218235,"rho":-0.004302289780632527,"breakevenPct":10.30150753768844},{"delta":0.4,"premium":0.7755959475566151,"strike":13.00119189511323,"iv":0.6482587604290823,"gamma":0.15841418355184744,"theta":-0.015598927294398091,"vega":0.01450035756853397,"rho":-0.004925132130702452,"breakevenPct":8.42250226549352},{"delta":0.45,"premium":0.9245828367103696,"strike":13.299165673420738,"iv":0.6379488676996424,"gamma":0.1619600715137068,"theta":-0.015330750893921333,"vega":0.014589749702026223,"rho":-0.005575965474731922,"breakevenPct":7.306495605165772},{"delta":0.5,"premium":1.073569725864124,"strike":13.597139451728248,"iv":0.6276389749702026,"gamma":0.16550595947556615,"theta":-0.015062574493444576,"vega":0.014679141835518475,"rho":-0.0062267988187613916,"breakevenPct":6.190488944838023},{"delta":0.55,"premium":1.2225566150178784,"strike":13.895113230035758,"iv":0.6173290822407628,"gamma":0.16905184743742552,"theta":-0.014794398092967818,"vega":0.014768533969010728,"rho":-0.006877632162790862,"breakevenPct":5.074482284510273},{"delta":0.6,"premium":1.4414776754075123,"strike":14.229624379872432,"iv":0.6175117647058823,"gamma":0.16439865343727852,"theta":-0.014263713678242381,"vega":0.014363713678242383,"rho":-0.007580234948349447,"breakevenPct":4.208638917865779},{"delta":0.65,"premium":1.6983876683203403,"strike":14.583982990786676,"iv":0.6233941176470588,"gamma":0.15529163713678243,"theta":-0.013590432317505315,"vega":0.013690432317505316,"rho":-0.008310959405849774,"breakevenPct":3.4786867230986056},{"delta":0.7,"premium":1.9552976612331676,"strike":14.938341601700921,"iv":0.6292764705882352,"gamma":0.14618462083628633,"theta":-0.01291715095676825,"vega":0.01301715095676825,"rho":-0.009041683863350098,"breakevenPct":2.7487345283314335},{"delta":0.75,"premium":2.491017173051519,"strike":15.54557463672391,"iv":0.6745461030383091,"gamma":0.12534121532364598,"theta":-0.012418097754293263,"vega":0.011863408190224571,"rho":-0.009988703731416847,"breakevenPct":2.213052706573849},{"delta":0.8,"premium":3.245454545454546,"strike":16.363636363636363,"iv":0.7440909090909092,"gamma":0.10039090909090906,"theta":-0.011954545454545454,"vega":0.010490909090909089,"rho":-0.011107267950362106,"breakevenPct":1.7364657814095994},{"delta":0.85,"premium":4.770699300699298,"strike":17.95244755244755,"iv":0.8658759440559438,"gamma":0.07273566433566436,"theta":-0.011001538461538464,"vega":0.008679300699300702,"rho":-0.012836288371948244,"breakevenPct":1.2603127209868743},{"delta":0.9,"premium":6.522222222222225,"strike":19.77777777777778,"iv":0.973977777777778,"gamma":0.0482111111111111,"theta":-0.009100000000000004,"vega":0.006633333333333334,"rho":-0.014746670317078112,"breakevenPct":0.7074490220557608}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}