{"symbol":"OGN","url":"https://intraalpha.com/companies/OGN","capturedAt":"2026-10-22T22:07:05.214Z","state":"partial","quote":{"symbol":"OGN","last_price":13.75,"prev_close":13.75,"regular_close":13.75,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":13.71,"ask":13.77,"bid_size":1000,"ask_size":300,"volume":2553667,"vwap":13.751684,"open":13.75,"high":13.76,"low":13.74,"close":13.75,"trade_count":11389,"last_trade_at":"2026-10-22T20:10:00.002286537Z","last_quote_at":"2026-10-22T20:56:05.159676756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:42.107639669-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:06.156Z","bars":[{"c":13.73,"h":13.74,"l":13.73,"n":6,"o":13.74,"t":"2026-10-15T10:05:00Z","v":3593,"vw":13.731937},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-15T13:20:00Z","v":100,"vw":13.74},{"c":13.76,"h":13.76,"l":13.75,"n":65,"o":13.75,"t":"2026-10-15T13:30:00Z","v":21287,"vw":13.755694},{"c":13.755,"h":13.76,"l":13.75,"n":24,"o":13.755,"t":"2026-10-15T13:35:00Z","v":4029,"vw":13.756396},{"c":13.7575,"h":13.76,"l":13.7533,"n":36,"o":13.7533,"t":"2026-10-15T13:40:00Z","v":2597,"vw":13.754954},{"c":13.7625,"h":13.77,"l":13.755,"n":120,"o":13.755,"t":"2026-10-15T13:45:00Z","v":14053,"vw":13.760703},{"c":13.765,"h":13.768184,"l":13.765,"n":77,"o":13.765,"t":"2026-10-15T13:50:00Z","v":1996,"vw":13.766453},{"c":13.77,"h":13.77,"l":13.765,"n":73,"o":13.765,"t":"2026-10-15T13:55:00Z","v":10977,"vw":13.769563},{"c":13.77,"h":13.77,"l":13.76,"n":80,"o":13.77,"t":"2026-10-15T14:00:00Z","v":10358,"vw":13.765445},{"c":13.765,"h":13.77,"l":13.76,"n":117,"o":13.77,"t":"2026-10-15T14:05:00Z","v":13272,"vw":13.764707},{"c":13.765,"h":13.765,"l":13.765,"n":67,"o":13.765,"t":"2026-10-15T14:10:00Z","v":1517,"vw":13.765},{"c":13.76,"h":13.77,"l":13.76,"n":67,"o":13.76,"t":"2026-10-15T14:15:00Z","v":2803,"vw":13.763671},{"c":13.765,"h":13.765,"l":13.765,"n":9,"o":13.765,"t":"2026-10-15T14:20:00Z","v":614,"vw":13.765},{"c":13.76,"h":13.77,"l":13.76,"n":118,"o":13.765,"t":"2026-10-15T14:25:00Z","v":32517,"vw":13.764813},{"c":13.765,"h":13.768,"l":13.765,"n":93,"o":13.765,"t":"2026-10-15T14:30:00Z","v":6030,"vw":13.76506},{"c":13.765,"h":13.765,"l":13.76,"n":64,"o":13.765,"t":"2026-10-15T14:35:00Z","v":4034,"vw":13.762906},{"c":13.76,"h":13.765,"l":13.76,"n":57,"o":13.765,"t":"2026-10-15T14:40:00Z","v":2536,"vw":13.764728},{"c":13.765,"h":13.765,"l":13.76,"n":36,"o":13.76,"t":"2026-10-15T14:45:00Z","v":1121,"vw":13.764375},{"c":13.76,"h":13.765,"l":13.76,"n":76,"o":13.76,"t":"2026-10-15T14:50:00Z","v":3017,"vw":13.761627},{"c":13.765,"h":13.765,"l":13.76,"n":125,"o":13.76,"t":"2026-10-15T14:55:00Z","v":11228,"vw":13.763213},{"c":13.765,"h":13.765,"l":13.76,"n":80,"o":13.76,"t":"2026-10-15T15:00:00Z","v":6289,"vw":13.762437},{"c":13.765,"h":13.765,"l":13.76,"n":45,"o":13.76,"t":"2026-10-15T15:05:00Z","v":2622,"vw":13.76354},{"c":13.765,"h":13.765,"l":13.76,"n":53,"o":13.765,"t":"2026-10-15T15:10:00Z","v":3858,"vw":13.762126},{"c":13.765,"h":13.765,"l":13.76,"n":55,"o":13.765,"t":"2026-10-15T15:15:00Z","v":2099,"vw":13.760867},{"c":13.765,"h":13.765,"l":13.76,"n":89,"o":13.765,"t":"2026-10-15T15:20:00Z","v":6966,"vw":13.76187},{"c":13.765,"h":13.765,"l":13.76,"n":91,"o":13.765,"t":"2026-10-15T15:25:00Z","v":4518,"vw":13.762965},{"c":13.765,"h":13.765,"l":13.76,"n":91,"o":13.765,"t":"2026-10-15T15:30:00Z","v":12147,"vw":13.764112},{"c":13.76,"h":13.765,"l":13.76,"n":78,"o":13.76,"t":"2026-10-15T15:35:00Z","v":3664,"vw":13.7615},{"c":13.76,"h":13.765,"l":13.76,"n":135,"o":13.765,"t":"2026-10-15T15:40:00Z","v":15141,"vw":13.763526},{"c":13.765,"h":13.767384,"l":13.76,"n":95,"o":13.765,"t":"2026-10-15T15:45:00Z","v":7401,"vw":13.761252},{"c":13.76,"h":13.765,"l":13.76,"n":108,"o":13.76,"t":"2026-10-15T15:50:00Z","v":4748,"vw":13.762084},{"c":13.765,"h":13.765,"l":13.76,"n":95,"o":13.76,"t":"2026-10-15T15:55:00Z","v":8287,"vw":13.762553},{"c":13.765,"h":13.765,"l":13.76,"n":67,"o":13.76,"t":"2026-10-15T16:00:00Z","v":5502,"vw":13.763189},{"c":13.76,"h":13.765,"l":13.76,"n":92,"o":13.765,"t":"2026-10-15T16:05:00Z","v":5037,"vw":13.762785},{"c":13.76,"h":13.766,"l":13.76,"n":96,"o":13.76,"t":"2026-10-15T16:10:00Z","v":5050,"vw":13.762607},{"c":13.76,"h":13.7699,"l":13.76,"n":92,"o":13.765,"t":"2026-10-15T16:15:00Z","v":5808,"vw":13.763652},{"c":13.755,"h":13.765,"l":13.75,"n":102,"o":13.765,"t":"2026-10-15T16:20:00Z","v":10879,"vw":13.75838},{"c":13.755,"h":13.755,"l":13.75,"n":50,"o":13.755,"t":"2026-10-15T16:25:00Z","v":1548,"vw":13.754103},{"c":13.755,"h":13.755,"l":13.75,"n":77,"o":13.755,"t":"2026-10-15T16:30:00Z","v":8376,"vw":13.752469},{"c":13.755,"h":13.755,"l":13.75,"n":68,"o":13.755,"t":"2026-10-15T16:35:00Z","v":3297,"vw":13.7518},{"c":13.755,"h":13.755,"l":13.75,"n":83,"o":13.755,"t":"2026-10-15T16:40:00Z","v":3402,"vw":13.751999},{"c":13.75,"h":13.755,"l":13.75,"n":84,"o":13.755,"t":"2026-10-15T16:45:00Z","v":4490,"vw":13.752409},{"c":13.75,"h":13.756472,"l":13.75,"n":84,"o":13.75,"t":"2026-10-15T16:50:00Z","v":4193,"vw":13.751879},{"c":13.755,"h":13.755,"l":13.75,"n":111,"o":13.755,"t":"2026-10-15T16:55:00Z","v":2717,"vw":13.754364},{"c":13.755,"h":13.755,"l":13.75,"n":59,"o":13.75,"t":"2026-10-15T17:00:00Z","v":6216,"vw":13.752176},{"c":13.755,"h":13.7599,"l":13.75,"n":112,"o":13.7501,"t":"2026-10-15T17:05:00Z","v":8622,"vw":13.751918},{"c":13.755,"h":13.755,"l":13.75,"n":71,"o":13.755,"t":"2026-10-15T17:10:00Z","v":3373,"vw":13.754444},{"c":13.755,"h":13.755,"l":13.75,"n":54,"o":13.755,"t":"2026-10-15T17:15:00Z","v":5246,"vw":13.753723},{"c":13.755,"h":13.755,"l":13.75,"n":86,"o":13.755,"t":"2026-10-15T17:20:00Z","v":5996,"vw":13.752296},{"c":13.755,"h":13.755,"l":13.75,"n":31,"o":13.75,"t":"2026-10-15T17:25:00Z","v":1433,"vw":13.754523},{"c":13.755,"h":13.755,"l":13.75,"n":52,"o":13.755,"t":"2026-10-15T17:30:00Z","v":3699,"vw":13.7547},{"c":13.75,"h":13.7555,"l":13.75,"n":89,"o":13.755,"t":"2026-10-15T17:35:00Z","v":3496,"vw":13.75463},{"c":13.755,"h":13.7561,"l":13.75,"n":87,"o":13.7561,"t":"2026-10-15T17:40:00Z","v":5817,"vw":13.754283},{"c":13.755,"h":13.7555,"l":13.75,"n":86,"o":13.75,"t":"2026-10-15T17:45:00Z","v":6272,"vw":13.753364},{"c":13.755,"h":13.755,"l":13.75,"n":115,"o":13.755,"t":"2026-10-15T17:50:00Z","v":7268,"vw":13.75468},{"c":13.755,"h":13.7599,"l":13.75,"n":72,"o":13.755,"t":"2026-10-15T17:55:00Z","v":6617,"vw":13.756463},{"c":13.755,"h":13.7555,"l":13.75,"n":66,"o":13.7555,"t":"2026-10-15T18:00:00Z","v":3378,"vw":13.754889},{"c":13.755,"h":13.755,"l":13.75,"n":102,"o":13.755,"t":"2026-10-15T18:05:00Z","v":5351,"vw":13.753592},{"c":13.755,"h":13.76,"l":13.75,"n":83,"o":13.755,"t":"2026-10-15T18:10:00Z","v":3799,"vw":13.755},{"c":13.755,"h":13.755,"l":13.75,"n":73,"o":13.755,"t":"2026-10-15T18:15:00Z","v":6427,"vw":13.75464},{"c":13.755,"h":13.755,"l":13.75,"n":62,"o":13.755,"t":"2026-10-15T18:20:00Z","v":2648,"vw":13.754308},{"c":13.755,"h":13.755,"l":13.75,"n":112,"o":13.755,"t":"2026-10-15T18:25:00Z","v":6145,"vw":13.752786},{"c":13.755,"h":13.76,"l":13.75,"n":116,"o":13.755,"t":"2026-10-15T18:30:00Z","v":5030,"vw":13.755415},{"c":13.755,"h":13.76,"l":13.75,"n":113,"o":13.755,"t":"2026-10-15T18:35:00Z","v":6699,"vw":13.754813},{"c":13.755,"h":13.7599,"l":13.75,"n":122,"o":13.75,"t":"2026-10-15T18:40:00Z","v":7078,"vw":13.755426},{"c":13.755,"h":13.76,"l":13.75,"n":103,"o":13.76,"t":"2026-10-15T18:45:00Z","v":4542,"vw":13.75497},{"c":13.755,"h":13.755,"l":13.75,"n":140,"o":13.755,"t":"2026-10-15T18:50:00Z","v":7806,"vw":13.753909},{"c":13.755,"h":13.7599,"l":13.75,"n":130,"o":13.755,"t":"2026-10-15T18:55:00Z","v":6713,"vw":13.755334},{"c":13.755,"h":13.755,"l":13.75,"n":119,"o":13.755,"t":"2026-10-15T19:00:00Z","v":5900,"vw":13.754695},{"c":13.755,"h":13.755,"l":13.75,"n":108,"o":13.755,"t":"2026-10-15T19:05:00Z","v":17140,"vw":13.754532},{"c":13.755,"h":13.76,"l":13.75,"n":227,"o":13.755,"t":"2026-10-15T19:10:00Z","v":28389,"vw":13.757317},{"c":13.755,"h":13.755,"l":13.75,"n":131,"o":13.755,"t":"2026-10-15T19:15:00Z","v":7247,"vw":13.754725},{"c":13.76,"h":13.76,"l":13.75,"n":192,"o":13.755,"t":"2026-10-15T19:20:00Z","v":145454,"vw":13.75432},{"c":13.755,"h":13.76,"l":13.75,"n":128,"o":13.76,"t":"2026-10-15T19:25:00Z","v":14703,"vw":13.755497},{"c":13.76,"h":13.76,"l":13.75,"n":197,"o":13.7599,"t":"2026-10-15T19:30:00Z","v":12807,"vw":13.754774},{"c":13.765,"h":13.765,"l":13.755,"n":440,"o":13.755,"t":"2026-10-15T19:35:00Z","v":147822,"vw":13.760678},{"c":13.765,"h":13.766,"l":13.765,"n":203,"o":13.765,"t":"2026-10-15T19:40:00Z","v":13595,"vw":13.765093},{"c":13.765,"h":13.77,"l":13.76,"n":249,"o":13.765,"t":"2026-10-15T19:45:00Z","v":17517,"vw":13.764555},{"c":13.765,"h":13.765,"l":13.76,"n":279,"o":13.765,"t":"2026-10-15T19:50:00Z","v":22268,"vw":13.764817},{"c":13.765,"h":13.77,"l":13.76,"n":1409,"o":13.765,"t":"2026-10-15T19:55:00Z","v":213713,"vw":13.764841},{"c":13.76,"h":13.76,"l":13.76,"n":33,"o":13.76,"t":"2026-10-15T20:00:00Z","v":908161,"vw":13.76},{"c":13.7692,"h":13.7692,"l":13.7692,"n":1,"o":13.7692,"t":"2026-10-15T21:50:00Z","v":100,"vw":13.7692},{"c":13.77,"h":13.77,"l":13.77,"n":3,"o":13.77,"t":"2026-10-16T13:20:00Z","v":200,"vw":13.77},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-16T13:25:00Z","v":100,"vw":13.77},{"c":13.77,"h":13.77,"l":13.76,"n":217,"o":13.77,"t":"2026-10-16T13:30:00Z","v":44991,"vw":13.76816},{"c":13.77,"h":13.77,"l":13.7648,"n":118,"o":13.77,"t":"2026-10-16T13:35:00Z","v":25731,"vw":13.769576},{"c":13.77,"h":13.77,"l":13.7633,"n":61,"o":13.765,"t":"2026-10-16T13:40:00Z","v":8894,"vw":13.767786},{"c":13.77,"h":13.77,"l":13.765,"n":128,"o":13.765,"t":"2026-10-16T13:45:00Z","v":32269,"vw":13.769968},{"c":13.775,"h":13.775,"l":13.775,"n":39,"o":13.775,"t":"2026-10-16T13:50:00Z","v":1264,"vw":13.775},{"c":13.775,"h":13.78,"l":13.775,"n":28,"o":13.775,"t":"2026-10-16T13:55:00Z","v":1373,"vw":13.77584},{"c":13.775,"h":13.775,"l":13.775,"n":16,"o":13.775,"t":"2026-10-16T14:00:00Z","v":377,"vw":13.775},{"c":13.77,"h":13.77,"l":13.77,"n":12,"o":13.77,"t":"2026-10-16T14:05:00Z","v":292,"vw":13.77},{"c":13.7712,"h":13.775,"l":13.77,"n":76,"o":13.77,"t":"2026-10-16T14:10:00Z","v":6881,"vw":13.770449},{"c":13.7701,"h":13.775,"l":13.77,"n":95,"o":13.77,"t":"2026-10-16T14:15:00Z","v":11680,"vw":13.772424},{"c":13.77,"h":13.775,"l":13.77,"n":36,"o":13.7714,"t":"2026-10-16T14:20:00Z","v":6744,"vw":13.774577},{"c":13.7701,"h":13.775,"l":13.77,"n":60,"o":13.77,"t":"2026-10-16T14:25:00Z","v":6502,"vw":13.771556},{"c":13.77,"h":13.776,"l":13.77,"n":132,"o":13.775,"t":"2026-10-16T14:30:00Z","v":14016,"vw":13.773485},{"c":13.775,"h":13.775,"l":13.77,"n":90,"o":13.77,"t":"2026-10-16T14:35:00Z","v":15880,"vw":13.773788},{"c":13.775,"h":13.775,"l":13.77,"n":28,"o":13.77,"t":"2026-10-16T14:40:00Z","v":15437,"vw":13.774966},{"c":13.775,"h":13.775,"l":13.77,"n":111,"o":13.775,"t":"2026-10-16T14:45:00Z","v":32279,"vw":13.774828},{"c":13.775,"h":13.775,"l":13.77,"n":73,"o":13.775,"t":"2026-10-16T14:50:00Z","v":15757,"vw":13.774012},{"c":13.7701,"h":13.775,"l":13.77,"n":120,"o":13.775,"t":"2026-10-16T14:55:00Z","v":13025,"vw":13.773392},{"c":13.775,"h":13.775,"l":13.77,"n":93,"o":13.77,"t":"2026-10-16T15:00:00Z","v":10270,"vw":13.773786},{"c":13.775,"h":13.775,"l":13.77,"n":149,"o":13.77,"t":"2026-10-16T15:05:00Z","v":20354,"vw":13.774668},{"c":13.7701,"h":13.775,"l":13.77,"n":108,"o":13.775,"t":"2026-10-16T15:10:00Z","v":2200,"vw":13.771852},{"c":13.775,"h":13.78,"l":13.77,"n":116,"o":13.77,"t":"2026-10-16T15:15:00Z","v":14145,"vw":13.774687},{"c":13.77,"h":13.775,"l":13.77,"n":69,"o":13.775,"t":"2026-10-16T15:20:00Z","v":11263,"vw":13.774174},{"c":13.775,"h":13.78,"l":13.77,"n":96,"o":13.775,"t":"2026-10-16T15:25:00Z","v":17992,"vw":13.774786},{"c":13.775,"h":13.78,"l":13.77,"n":98,"o":13.775,"t":"2026-10-16T15:30:00Z","v":24831,"vw":13.775952},{"c":13.77,"h":13.775,"l":13.77,"n":66,"o":13.775,"t":"2026-10-16T15:35:00Z","v":4131,"vw":13.774584},{"c":13.775,"h":13.775,"l":13.77,"n":60,"o":13.77,"t":"2026-10-16T15:40:00Z","v":9988,"vw":13.773687},{"c":13.775,"h":13.775,"l":13.77,"n":46,"o":13.775,"t":"2026-10-16T15:45:00Z","v":1726,"vw":13.774286},{"c":13.775,"h":13.775,"l":13.77,"n":53,"o":13.77,"t":"2026-10-16T15:50:00Z","v":12405,"vw":13.77476},{"c":13.775,"h":13.775,"l":13.77,"n":74,"o":13.775,"t":"2026-10-16T15:55:00Z","v":10640,"vw":13.774802},{"c":13.775,"h":13.78,"l":13.77,"n":63,"o":13.77,"t":"2026-10-16T16:00:00Z","v":9800,"vw":13.774695},{"c":13.77,"h":13.775,"l":13.77,"n":58,"o":13.77,"t":"2026-10-16T16:05:00Z","v":2567,"vw":13.773447},{"c":13.775,"h":13.775,"l":13.77,"n":76,"o":13.775,"t":"2026-10-16T16:10:00Z","v":11154,"vw":13.774775},{"c":13.7701,"h":13.775,"l":13.77,"n":117,"o":13.77,"t":"2026-10-16T16:15:00Z","v":12987,"vw":13.772564},{"c":13.77,"h":13.775,"l":13.77,"n":75,"o":13.7701,"t":"2026-10-16T16:20:00Z","v":7292,"vw":13.773123},{"c":13.77,"h":13.775,"l":13.77,"n":86,"o":13.775,"t":"2026-10-16T16:25:00Z","v":7405,"vw":13.774459},{"c":13.7701,"h":13.78,"l":13.77,"n":84,"o":13.77,"t":"2026-10-16T16:30:00Z","v":13688,"vw":13.775643},{"c":13.77,"h":13.775,"l":13.77,"n":85,"o":13.775,"t":"2026-10-16T16:35:00Z","v":8421,"vw":13.774284},{"c":13.775,"h":13.775,"l":13.77,"n":63,"o":13.77,"t":"2026-10-16T16:40:00Z","v":4334,"vw":13.77338},{"c":13.775,"h":13.775,"l":13.77,"n":80,"o":13.775,"t":"2026-10-16T16:45:00Z","v":4111,"vw":13.774282},{"c":13.775,"h":13.775,"l":13.77,"n":74,"o":13.775,"t":"2026-10-16T16:50:00Z","v":3734,"vw":13.773091},{"c":13.775,"h":13.78,"l":13.77,"n":75,"o":13.775,"t":"2026-10-16T16:55:00Z","v":6944,"vw":13.77616},{"c":13.775,"h":13.775,"l":13.77,"n":79,"o":13.775,"t":"2026-10-16T17:00:00Z","v":4645,"vw":13.773497},{"c":13.775,"h":13.775,"l":13.77,"n":94,"o":13.775,"t":"2026-10-16T17:05:00Z","v":9631,"vw":13.773385},{"c":13.7739,"h":13.775,"l":13.77,"n":102,"o":13.775,"t":"2026-10-16T17:10:00Z","v":8441,"vw":13.773264},{"c":13.775,"h":13.775,"l":13.77,"n":88,"o":13.775,"t":"2026-10-16T17:15:00Z","v":7391,"vw":13.77438},{"c":13.775,"h":13.775,"l":13.77,"n":73,"o":13.775,"t":"2026-10-16T17:20:00Z","v":4709,"vw":13.77426},{"c":13.775,"h":13.775,"l":13.77,"n":63,"o":13.775,"t":"2026-10-16T17:25:00Z","v":5887,"vw":13.774532},{"c":13.775,"h":13.7799,"l":13.77,"n":85,"o":13.775,"t":"2026-10-16T17:30:00Z","v":8076,"vw":13.773888},{"c":13.775,"h":13.775,"l":13.77,"n":104,"o":13.7701,"t":"2026-10-16T17:35:00Z","v":8496,"vw":13.773739},{"c":13.775,"h":13.775,"l":13.77,"n":56,"o":13.775,"t":"2026-10-16T17:40:00Z","v":2673,"vw":13.77425},{"c":13.775,"h":13.775,"l":13.77,"n":53,"o":13.775,"t":"2026-10-16T17:45:00Z","v":3848,"vw":13.774691},{"c":13.775,"h":13.775,"l":13.77,"n":153,"o":13.775,"t":"2026-10-16T17:50:00Z","v":31353,"vw":13.771324},{"c":13.77,"h":13.775,"l":13.77,"n":75,"o":13.775,"t":"2026-10-16T17:55:00Z","v":3924,"vw":13.771795},{"c":13.775,"h":13.775,"l":13.77,"n":85,"o":13.775,"t":"2026-10-16T18:00:00Z","v":6298,"vw":13.771258},{"c":13.765,"h":13.775,"l":13.76,"n":193,"o":13.775,"t":"2026-10-16T18:05:00Z","v":51097,"vw":13.769707},{"c":13.765,"h":13.765,"l":13.76,"n":86,"o":13.765,"t":"2026-10-16T18:10:00Z","v":9623,"vw":13.762917},{"c":13.765,"h":13.765,"l":13.76,"n":88,"o":13.765,"t":"2026-10-16T18:15:00Z","v":8959,"vw":13.763881},{"c":13.75,"h":13.765,"l":13.75,"n":313,"o":13.76,"t":"2026-10-16T18:20:00Z","v":151285,"vw":13.760548},{"c":13.7549,"h":13.755,"l":13.75,"n":99,"o":13.7501,"t":"2026-10-16T18:25:00Z","v":10217,"vw":13.753691},{"c":13.755,"h":13.755,"l":13.75,"n":83,"o":13.75,"t":"2026-10-16T18:30:00Z","v":7671,"vw":13.753404},{"c":13.755,"h":13.755,"l":13.75,"n":149,"o":13.755,"t":"2026-10-16T18:35:00Z","v":16087,"vw":13.752358},{"c":13.745,"h":13.755,"l":13.74,"n":286,"o":13.755,"t":"2026-10-16T18:40:00Z","v":126017,"vw":13.750067},{"c":13.745,"h":13.746,"l":13.74,"n":170,"o":13.74,"t":"2026-10-16T18:45:00Z","v":34190,"vw":13.74216},{"c":13.755,"h":13.755,"l":13.742,"n":305,"o":13.745,"t":"2026-10-16T18:50:00Z","v":109540,"vw":13.749264},{"c":13.755,"h":13.755,"l":13.755,"n":74,"o":13.755,"t":"2026-10-16T18:55:00Z","v":8245,"vw":13.755},{"c":13.76,"h":13.76,"l":13.75,"n":92,"o":13.755,"t":"2026-10-16T19:00:00Z","v":9655,"vw":13.756711},{"c":13.765,"h":13.765,"l":13.75,"n":496,"o":13.755,"t":"2026-10-16T19:05:00Z","v":266420,"vw":13.761007},{"c":13.765,"h":13.765,"l":13.76,"n":134,"o":13.765,"t":"2026-10-16T19:10:00Z","v":132929,"vw":13.761096},{"c":13.765,"h":13.77,"l":13.76,"n":114,"o":13.765,"t":"2026-10-16T19:15:00Z","v":17697,"vw":13.765059},{"c":13.765,"h":13.765,"l":13.76,"n":183,"o":13.765,"t":"2026-10-16T19:20:00Z","v":14965,"vw":13.764781},{"c":13.765,"h":13.77,"l":13.76,"n":145,"o":13.76,"t":"2026-10-16T19:25:00Z","v":23930,"vw":13.763137},{"c":13.765,"h":13.765,"l":13.76,"n":193,"o":13.765,"t":"2026-10-16T19:30:00Z","v":15189,"vw":13.764338},{"c":13.765,"h":13.77,"l":13.76,"n":172,"o":13.76,"t":"2026-10-16T19:35:00Z","v":16084,"vw":13.764669},{"c":13.76,"h":13.765,"l":13.76,"n":158,"o":13.765,"t":"2026-10-16T19:40:00Z","v":16131,"vw":13.764569},{"c":13.765,"h":13.77,"l":13.76,"n":323,"o":13.765,"t":"2026-10-16T19:45:00Z","v":36498,"vw":13.764875},{"c":13.765,"h":13.77,"l":13.76,"n":270,"o":13.76,"t":"2026-10-16T19:50:00Z","v":259724,"vw":13.769286},{"c":13.755,"h":13.765,"l":13.75,"n":1257,"o":13.765,"t":"2026-10-16T19:55:00Z","v":477190,"vw":13.755789},{"c":13.76,"h":13.76,"l":13.76,"n":25,"o":13.76,"t":"2026-10-16T20:00:00Z","v":222800,"vw":13.76},{"c":13.9,"h":13.9,"l":13.85,"n":3,"o":13.85,"t":"2026-10-19T08:00:00Z","v":3969,"vw":13.874741},{"c":13.74,"h":13.74,"l":13.74,"n":5,"o":13.74,"t":"2026-10-19T08:25:00Z","v":3484,"vw":13.74},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-10-19T09:20:00Z","v":3000,"vw":13.76},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-19T12:30:00Z","v":505,"vw":13.75},{"c":13.76,"h":13.77,"l":13.76,"n":96,"o":13.77,"t":"2026-10-19T13:30:00Z","v":21089,"vw":13.766752},{"c":13.76,"h":13.77,"l":13.76,"n":349,"o":13.76,"t":"2026-10-19T13:35:00Z","v":52798,"vw":13.762987},{"c":13.76,"h":13.77,"l":13.76,"n":187,"o":13.76,"t":"2026-10-19T13:40:00Z","v":28718,"vw":13.763151},{"c":13.765,"h":13.77,"l":13.76,"n":389,"o":13.7601,"t":"2026-10-19T13:45:00Z","v":52607,"vw":13.762272},{"c":13.751,"h":13.765,"l":13.75,"n":568,"o":13.765,"t":"2026-10-19T13:50:00Z","v":117455,"vw":13.75992},{"c":13.7501,"h":13.755,"l":13.75,"n":332,"o":13.755,"t":"2026-10-19T13:55:00Z","v":64133,"vw":13.751052},{"c":13.74,"h":13.755,"l":13.74,"n":317,"o":13.75,"t":"2026-10-19T14:00:00Z","v":62078,"vw":13.749416},{"c":13.742,"h":13.745,"l":13.74,"n":255,"o":13.745,"t":"2026-10-19T14:05:00Z","v":29583,"vw":13.742503},{"c":13.745,"h":13.745,"l":13.74,"n":262,"o":13.74,"t":"2026-10-19T14:10:00Z","v":40640,"vw":13.740769},{"c":13.74,"h":13.745,"l":13.74,"n":210,"o":13.745,"t":"2026-10-19T14:15:00Z","v":21651,"vw":13.743032},{"c":13.745,"h":13.745,"l":13.74,"n":209,"o":13.7401,"t":"2026-10-19T14:20:00Z","v":20010,"vw":13.743525},{"c":13.745,"h":13.746,"l":13.74,"n":231,"o":13.74,"t":"2026-10-19T14:25:00Z","v":33267,"vw":13.741036},{"c":13.74,"h":13.75,"l":13.74,"n":237,"o":13.7401,"t":"2026-10-19T14:30:00Z","v":39256,"vw":13.74337},{"c":13.7301,"h":13.746,"l":13.73,"n":357,"o":13.7401,"t":"2026-10-19T14:35:00Z","v":138545,"vw":13.738731},{"c":13.745,"h":13.745,"l":13.73,"n":321,"o":13.735,"t":"2026-10-19T14:40:00Z","v":93002,"vw":13.738505},{"c":13.74,"h":13.75,"l":13.74,"n":117,"o":13.745,"t":"2026-10-19T14:45:00Z","v":289266,"vw":13.740242},{"c":13.74,"h":13.7423,"l":13.74,"n":90,"o":13.74,"t":"2026-10-19T14:50:00Z","v":43409,"vw":13.740011},{"c":13.74,"h":13.75,"l":13.74,"n":123,"o":13.7499,"t":"2026-10-19T14:55:00Z","v":27615,"vw":13.740092},{"c":13.74,"h":13.745,"l":13.74,"n":152,"o":13.74,"t":"2026-10-19T15:00:00Z","v":37512,"vw":13.740055},{"c":13.745,"h":13.745,"l":13.74,"n":31,"o":13.74,"t":"2026-10-19T15:05:00Z","v":3517,"vw":13.7408},{"c":13.74,"h":13.7457,"l":13.74,"n":43,"o":13.7457,"t":"2026-10-19T15:10:00Z","v":1261,"vw":13.741809},{"c":13.74,"h":13.745,"l":13.74,"n":92,"o":13.74,"t":"2026-10-19T15:15:00Z","v":24081,"vw":13.740152},{"c":13.74,"h":13.745,"l":13.74,"n":49,"o":13.74,"t":"2026-10-19T15:20:00Z","v":2454,"vw":13.741302},{"c":13.74,"h":13.745,"l":13.74,"n":39,"o":13.74,"t":"2026-10-19T15:25:00Z","v":1256,"vw":13.740826},{"c":13.74,"h":13.745,"l":13.74,"n":151,"o":13.74,"t":"2026-10-19T15:30:00Z","v":23103,"vw":13.74015},{"c":13.745,"h":13.75,"l":13.74,"n":103,"o":13.74,"t":"2026-10-19T15:35:00Z","v":15911,"vw":13.746335},{"c":13.745,"h":13.75,"l":13.74,"n":81,"o":13.745,"t":"2026-10-19T15:40:00Z","v":11973,"vw":13.742198},{"c":13.745,"h":13.745,"l":13.74,"n":45,"o":13.745,"t":"2026-10-19T15:45:00Z","v":4025,"vw":13.744166},{"c":13.745,"h":13.75,"l":13.74,"n":90,"o":13.745,"t":"2026-10-19T15:50:00Z","v":14041,"vw":13.742772},{"c":13.745,"h":13.75,"l":13.74,"n":80,"o":13.74,"t":"2026-10-19T15:55:00Z","v":12324,"vw":13.74383},{"c":13.745,"h":13.745,"l":13.74,"n":47,"o":13.745,"t":"2026-10-19T16:00:00Z","v":1552,"vw":13.742727},{"c":13.745,"h":13.75,"l":13.74,"n":48,"o":13.745,"t":"2026-10-19T16:05:00Z","v":1496,"vw":13.745},{"c":13.745,"h":13.745,"l":13.74,"n":86,"o":13.745,"t":"2026-10-19T16:10:00Z","v":11178,"vw":13.740515},{"c":13.745,"h":13.745,"l":13.74,"n":75,"o":13.74,"t":"2026-10-19T16:15:00Z","v":11276,"vw":13.740937},{"c":13.74,"h":13.745,"l":13.74,"n":86,"o":13.74,"t":"2026-10-19T16:20:00Z","v":6073,"vw":13.741128},{"c":13.74,"h":13.745,"l":13.74,"n":98,"o":13.745,"t":"2026-10-19T16:25:00Z","v":7342,"vw":13.741115},{"c":13.74,"h":13.745,"l":13.74,"n":69,"o":13.745,"t":"2026-10-19T16:30:00Z","v":2121,"vw":13.744167},{"c":13.745,"h":13.75,"l":13.74,"n":64,"o":13.745,"t":"2026-10-19T16:35:00Z","v":4631,"vw":13.743673},{"c":13.745,"h":13.75,"l":13.74,"n":77,"o":13.74,"t":"2026-10-19T16:40:00Z","v":3692,"vw":13.743832},{"c":13.74,"h":13.745,"l":13.74,"n":126,"o":13.745,"t":"2026-10-19T16:45:00Z","v":14015,"vw":13.740145},{"c":13.74,"h":13.745,"l":13.74,"n":92,"o":13.745,"t":"2026-10-19T16:50:00Z","v":6447,"vw":13.741516},{"c":13.735,"h":13.74,"l":13.73,"n":99,"o":13.74,"t":"2026-10-19T16:55:00Z","v":38774,"vw":13.739744},{"c":13.735,"h":13.735,"l":13.735,"n":67,"o":13.735,"t":"2026-10-19T17:00:00Z","v":4299,"vw":13.735},{"c":13.735,"h":13.735,"l":13.73,"n":68,"o":13.735,"t":"2026-10-19T17:05:00Z","v":3821,"vw":13.731652},{"c":13.735,"h":13.7399,"l":13.73,"n":74,"o":13.735,"t":"2026-10-19T17:10:00Z","v":2924,"vw":13.734583},{"c":13.735,"h":13.735,"l":13.73,"n":87,"o":13.73,"t":"2026-10-19T17:15:00Z","v":4581,"vw":13.732388},{"c":13.725,"h":13.735,"l":13.72,"n":426,"o":13.735,"t":"2026-10-19T17:20:00Z","v":205773,"vw":13.730076},{"c":13.725,"h":13.73,"l":13.725,"n":116,"o":13.725,"t":"2026-10-19T17:25:00Z","v":10397,"vw":13.725165},{"c":13.7299,"h":13.7299,"l":13.725,"n":94,"o":13.725,"t":"2026-10-19T17:30:00Z","v":5495,"vw":13.725477},{"c":13.725,"h":13.725,"l":13.72,"n":125,"o":13.725,"t":"2026-10-19T17:35:00Z","v":3931,"vw":13.722998},{"c":13.73,"h":13.73,"l":13.72,"n":103,"o":13.72,"t":"2026-10-19T17:40:00Z","v":24653,"vw":13.729649},{"c":13.725,"h":13.73,"l":13.725,"n":136,"o":13.73,"t":"2026-10-19T17:45:00Z","v":22917,"vw":13.728698},{"c":13.725,"h":13.73,"l":13.725,"n":127,"o":13.725,"t":"2026-10-19T17:50:00Z","v":2617,"vw":13.725262},{"c":13.725,"h":13.725,"l":13.715,"n":542,"o":13.725,"t":"2026-10-19T17:55:00Z","v":254775,"vw":13.720402},{"c":13.73,"h":13.73,"l":13.725,"n":334,"o":13.725,"t":"2026-10-19T18:00:00Z","v":114288,"vw":13.729699},{"c":13.725,"h":13.73,"l":13.7201,"n":114,"o":13.725,"t":"2026-10-19T18:05:00Z","v":7512,"vw":13.728587},{"c":13.725,"h":13.73,"l":13.725,"n":87,"o":13.725,"t":"2026-10-19T18:10:00Z","v":4263,"vw":13.727715},{"c":13.73,"h":13.73,"l":13.725,"n":118,"o":13.725,"t":"2026-10-19T18:15:00Z","v":18142,"vw":13.726699},{"c":13.725,"h":13.725,"l":13.72,"n":96,"o":13.72,"t":"2026-10-19T18:20:00Z","v":7483,"vw":13.721861},{"c":13.725,"h":13.727,"l":13.72,"n":116,"o":13.725,"t":"2026-10-19T18:25:00Z","v":10448,"vw":13.723282},{"c":13.725,"h":13.725,"l":13.72,"n":122,"o":13.725,"t":"2026-10-19T18:30:00Z","v":168996,"vw":13.724825},{"c":13.74,"h":13.74,"l":13.7239,"n":300,"o":13.73,"t":"2026-10-19T18:35:00Z","v":75854,"vw":13.730792},{"c":13.735,"h":13.7358,"l":13.73,"n":75,"o":13.735,"t":"2026-10-19T18:40:00Z","v":5012,"vw":13.734793},{"c":13.735,"h":13.7353,"l":13.73,"n":127,"o":13.735,"t":"2026-10-19T18:45:00Z","v":5158,"vw":13.734548},{"c":13.735,"h":13.7364,"l":13.7339,"n":122,"o":13.735,"t":"2026-10-19T18:50:00Z","v":8532,"vw":13.735013},{"c":13.745,"h":13.75,"l":13.735,"n":383,"o":13.735,"t":"2026-10-19T18:55:00Z","v":129043,"vw":13.741057},{"c":13.745,"h":13.745,"l":13.7401,"n":93,"o":13.745,"t":"2026-10-19T19:00:00Z","v":9713,"vw":13.743934},{"c":13.74,"h":13.745,"l":13.74,"n":136,"o":13.745,"t":"2026-10-19T19:05:00Z","v":27218,"vw":13.744409},{"c":13.745,"h":13.745,"l":13.745,"n":137,"o":13.745,"t":"2026-10-19T19:10:00Z","v":5114,"vw":13.745},{"c":13.745,"h":13.75,"l":13.7401,"n":237,"o":13.745,"t":"2026-10-19T19:15:00Z","v":41002,"vw":13.748036},{"c":13.745,"h":13.75,"l":13.745,"n":157,"o":13.745,"t":"2026-10-19T19:20:00Z","v":10308,"vw":13.745619},{"c":13.745,"h":13.75,"l":13.74,"n":239,"o":13.745,"t":"2026-10-19T19:25:00Z","v":24263,"vw":13.744628},{"c":13.745,"h":13.75,"l":13.74,"n":183,"o":13.745,"t":"2026-10-19T19:30:00Z","v":11570,"vw":13.744942},{"c":13.745,"h":13.75,"l":13.74,"n":227,"o":13.75,"t":"2026-10-19T19:35:00Z","v":14235,"vw":13.745684},{"c":13.745,"h":13.7499,"l":13.74,"n":271,"o":13.745,"t":"2026-10-19T19:40:00Z","v":20781,"vw":13.743947},{"c":13.745,"h":13.745,"l":13.74,"n":239,"o":13.745,"t":"2026-10-19T19:45:00Z","v":16876,"vw":13.744783},{"c":13.745,"h":13.75,"l":13.74,"n":437,"o":13.745,"t":"2026-10-19T19:50:00Z","v":55546,"vw":13.744737},{"c":13.745,"h":13.75,"l":13.74,"n":905,"o":13.745,"t":"2026-10-19T19:55:00Z","v":135304,"vw":13.743827},{"c":13.75,"h":13.75,"l":13.75,"n":26,"o":13.75,"t":"2026-10-19T20:00:00Z","v":331527,"vw":13.75},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-20T13:20:00Z","v":100,"vw":13.74},{"c":13.76,"h":13.76,"l":13.75,"n":79,"o":13.75,"t":"2026-10-20T13:30:00Z","v":36401,"vw":13.753903},{"c":13.76,"h":13.76,"l":13.755,"n":49,"o":13.755,"t":"2026-10-20T13:35:00Z","v":5152,"vw":13.759285},{"c":13.76,"h":13.76,"l":13.75,"n":88,"o":13.76,"t":"2026-10-20T13:40:00Z","v":13600,"vw":13.756698},{"c":13.76,"h":13.76,"l":13.755,"n":86,"o":13.755,"t":"2026-10-20T13:45:00Z","v":13331,"vw":13.758968},{"c":13.76,"h":13.76,"l":13.755,"n":30,"o":13.76,"t":"2026-10-20T13:50:00Z","v":6636,"vw":13.755968},{"c":13.7501,"h":13.76,"l":13.75,"n":161,"o":13.76,"t":"2026-10-20T13:55:00Z","v":51878,"vw":13.75496},{"c":13.76,"h":13.76,"l":13.755,"n":125,"o":13.755,"t":"2026-10-20T14:00:00Z","v":21834,"vw":13.758407},{"c":13.77,"h":13.77,"l":13.755,"n":113,"o":13.755,"t":"2026-10-20T14:05:00Z","v":23231,"vw":13.760136},{"c":13.77,"h":13.77,"l":13.7601,"n":112,"o":13.77,"t":"2026-10-20T14:10:00Z","v":14986,"vw":13.767577},{"c":13.77,"h":13.77,"l":13.7601,"n":172,"o":13.7601,"t":"2026-10-20T14:15:00Z","v":13620,"vw":13.766017},{"c":13.77,"h":13.77,"l":13.76,"n":200,"o":13.77,"t":"2026-10-20T14:20:00Z","v":31046,"vw":13.769375},{"c":13.78,"h":13.78,"l":13.77,"n":162,"o":13.77,"t":"2026-10-20T14:25:00Z","v":23464,"vw":13.771829},{"c":13.78,"h":13.78,"l":13.78,"n":131,"o":13.78,"t":"2026-10-20T14:30:00Z","v":7329,"vw":13.78},{"c":13.79,"h":13.79,"l":13.78,"n":158,"o":13.78,"t":"2026-10-20T14:35:00Z","v":43068,"vw":13.78642},{"c":13.8,"h":13.8,"l":13.79,"n":102,"o":13.8,"t":"2026-10-20T14:40:00Z","v":16544,"vw":13.792935},{"c":13.8,"h":13.8,"l":13.795,"n":96,"o":13.795,"t":"2026-10-20T14:45:00Z","v":6868,"vw":13.795392},{"c":13.79,"h":13.8,"l":13.79,"n":80,"o":13.795,"t":"2026-10-20T14:50:00Z","v":5804,"vw":13.794559},{"c":13.795,"h":13.8,"l":13.79,"n":95,"o":13.795,"t":"2026-10-20T14:55:00Z","v":5530,"vw":13.795402},{"c":13.795,"h":13.8,"l":13.795,"n":75,"o":13.795,"t":"2026-10-20T15:00:00Z","v":2762,"vw":13.795567},{"c":13.7901,"h":13.795,"l":13.79,"n":48,"o":13.79,"t":"2026-10-20T15:05:00Z","v":2881,"vw":13.793537},{"c":13.7901,"h":13.795,"l":13.79,"n":341,"o":13.7901,"t":"2026-10-20T15:10:00Z","v":91163,"vw":13.790672},{"c":13.79,"h":13.795,"l":13.79,"n":133,"o":13.7901,"t":"2026-10-20T15:15:00Z","v":19281,"vw":13.793363},{"c":13.795,"h":13.8,"l":13.79,"n":218,"o":13.7941,"t":"2026-10-20T15:20:00Z","v":39393,"vw":13.795526},{"c":13.795,"h":13.7951,"l":13.79,"n":153,"o":13.7901,"t":"2026-10-20T15:25:00Z","v":13095,"vw":13.791699},{"c":13.7742,"h":13.8,"l":13.77,"n":397,"o":13.7901,"t":"2026-10-20T15:30:00Z","v":263713,"vw":13.784001},{"c":13.775,"h":13.775,"l":13.7736,"n":81,"o":13.775,"t":"2026-10-20T15:35:00Z","v":5509,"vw":13.774919},{"c":13.77,"h":13.78,"l":13.77,"n":105,"o":13.775,"t":"2026-10-20T15:40:00Z","v":8774,"vw":13.774022},{"c":13.775,"h":13.78,"l":13.77,"n":66,"o":13.775,"t":"2026-10-20T15:45:00Z","v":5944,"vw":13.774695},{"c":13.775,"h":13.78,"l":13.77,"n":74,"o":13.775,"t":"2026-10-20T15:50:00Z","v":6395,"vw":13.775},{"c":13.77,"h":13.78,"l":13.77,"n":85,"o":13.775,"t":"2026-10-20T15:55:00Z","v":12226,"vw":13.7734},{"c":13.775,"h":13.78,"l":13.77,"n":87,"o":13.775,"t":"2026-10-20T16:00:00Z","v":8240,"vw":13.774404},{"c":13.77,"h":13.775,"l":13.76,"n":191,"o":13.775,"t":"2026-10-20T16:05:00Z","v":44527,"vw":13.769652},{"c":13.765,"h":13.765,"l":13.76,"n":87,"o":13.765,"t":"2026-10-20T16:10:00Z","v":6018,"vw":13.764238},{"c":13.765,"h":13.77,"l":13.76,"n":62,"o":13.765,"t":"2026-10-20T16:15:00Z","v":5918,"vw":13.765304},{"c":13.765,"h":13.765,"l":13.76,"n":80,"o":13.765,"t":"2026-10-20T16:20:00Z","v":7674,"vw":13.763821},{"c":13.765,"h":13.77,"l":13.76,"n":174,"o":13.765,"t":"2026-10-20T16:25:00Z","v":66526,"vw":13.762566},{"c":13.76,"h":13.77,"l":13.76,"n":85,"o":13.765,"t":"2026-10-20T16:30:00Z","v":5880,"vw":13.764067},{"c":13.76,"h":13.77,"l":13.76,"n":69,"o":13.765,"t":"2026-10-20T16:35:00Z","v":6632,"vw":13.764878},{"c":13.765,"h":13.77,"l":13.76,"n":91,"o":13.7601,"t":"2026-10-20T16:40:00Z","v":6759,"vw":13.764129},{"c":13.765,"h":13.77,"l":13.76,"n":70,"o":13.77,"t":"2026-10-20T16:45:00Z","v":7464,"vw":13.764686},{"c":13.7601,"h":13.77,"l":13.76,"n":192,"o":13.765,"t":"2026-10-20T16:50:00Z","v":25328,"vw":13.763664},{"c":13.765,"h":13.77,"l":13.76,"n":113,"o":13.7635,"t":"2026-10-20T16:55:00Z","v":13563,"vw":13.763256},{"c":13.765,"h":13.77,"l":13.76,"n":101,"o":13.76,"t":"2026-10-20T17:00:00Z","v":13188,"vw":13.765},{"c":13.765,"h":13.765,"l":13.76,"n":99,"o":13.765,"t":"2026-10-20T17:05:00Z","v":6557,"vw":13.764594},{"c":13.765,"h":13.77,"l":13.76,"n":94,"o":13.765,"t":"2026-10-20T17:10:00Z","v":4508,"vw":13.764772},{"c":13.765,"h":13.7656,"l":13.76,"n":106,"o":13.765,"t":"2026-10-20T17:15:00Z","v":7322,"vw":13.764862},{"c":13.765,"h":13.765,"l":13.76,"n":98,"o":13.765,"t":"2026-10-20T17:20:00Z","v":7211,"vw":13.764659},{"c":13.765,"h":13.77,"l":13.7633,"n":106,"o":13.765,"t":"2026-10-20T17:25:00Z","v":6892,"vw":13.764998},{"c":13.755,"h":13.765,"l":13.755,"n":302,"o":13.765,"t":"2026-10-20T17:30:00Z","v":96035,"vw":13.760403},{"c":13.755,"h":13.755,"l":13.75,"n":102,"o":13.75,"t":"2026-10-20T17:35:00Z","v":2935,"vw":13.754544},{"c":13.755,"h":13.755,"l":13.755,"n":67,"o":13.755,"t":"2026-10-20T17:40:00Z","v":4022,"vw":13.755},{"c":13.755,"h":13.755,"l":13.75,"n":87,"o":13.755,"t":"2026-10-20T17:45:00Z","v":2933,"vw":13.754333},{"c":13.75,"h":13.755,"l":13.75,"n":121,"o":13.755,"t":"2026-10-20T17:50:00Z","v":13949,"vw":13.754866},{"c":13.755,"h":13.755,"l":13.75,"n":160,"o":13.755,"t":"2026-10-20T17:55:00Z","v":63548,"vw":13.754975},{"c":13.755,"h":13.755,"l":13.75,"n":113,"o":13.755,"t":"2026-10-20T18:00:00Z","v":4629,"vw":13.754478},{"c":13.755,"h":13.76,"l":13.75,"n":99,"o":13.755,"t":"2026-10-20T18:05:00Z","v":8126,"vw":13.754721},{"c":13.745,"h":13.755,"l":13.745,"n":297,"o":13.75,"t":"2026-10-20T18:10:00Z","v":117737,"vw":13.749975},{"c":13.745,"h":13.75,"l":13.74,"n":83,"o":13.745,"t":"2026-10-20T18:15:00Z","v":15889,"vw":13.745279},{"c":13.755,"h":13.755,"l":13.74,"n":275,"o":13.74,"t":"2026-10-20T18:20:00Z","v":210584,"vw":13.749958},{"c":13.754,"h":13.76,"l":13.75,"n":128,"o":13.755,"t":"2026-10-20T18:25:00Z","v":14809,"vw":13.757427},{"c":13.76,"h":13.76,"l":13.755,"n":93,"o":13.755,"t":"2026-10-20T18:30:00Z","v":6220,"vw":13.755206},{"c":13.75,"h":13.76,"l":13.75,"n":102,"o":13.75,"t":"2026-10-20T18:35:00Z","v":6775,"vw":13.754572},{"c":13.755,"h":13.76,"l":13.75,"n":124,"o":13.755,"t":"2026-10-20T18:40:00Z","v":11458,"vw":13.754948},{"c":13.745,"h":13.76,"l":13.745,"n":354,"o":13.755,"t":"2026-10-20T18:45:00Z","v":182217,"vw":13.750096},{"c":13.745,"h":13.75,"l":13.74,"n":92,"o":13.745,"t":"2026-10-20T18:50:00Z","v":9682,"vw":13.746254},{"c":13.745,"h":13.75,"l":13.74,"n":152,"o":13.745,"t":"2026-10-20T18:55:00Z","v":40643,"vw":13.748622},{"c":13.75,"h":13.75,"l":13.74,"n":137,"o":13.745,"t":"2026-10-20T19:00:00Z","v":15966,"vw":13.746623},{"c":13.745,"h":13.75,"l":13.74,"n":175,"o":13.745,"t":"2026-10-20T19:05:00Z","v":33127,"vw":13.749143},{"c":13.755,"h":13.76,"l":13.745,"n":200,"o":13.75,"t":"2026-10-20T19:10:00Z","v":45952,"vw":13.750627},{"c":13.755,"h":13.76,"l":13.75,"n":167,"o":13.755,"t":"2026-10-20T19:15:00Z","v":11161,"vw":13.75504},{"c":13.755,"h":13.76,"l":13.75,"n":158,"o":13.755,"t":"2026-10-20T19:20:00Z","v":22245,"vw":13.75572},{"c":13.755,"h":13.76,"l":13.7547,"n":158,"o":13.755,"t":"2026-10-20T19:25:00Z","v":15942,"vw":13.757711},{"c":13.76,"h":13.76,"l":13.75,"n":176,"o":13.76,"t":"2026-10-20T19:30:00Z","v":15724,"vw":13.758975},{"c":13.76,"h":13.76,"l":13.7538,"n":215,"o":13.76,"t":"2026-10-20T19:35:00Z","v":13399,"vw":13.758385},{"c":13.76,"h":13.76,"l":13.75,"n":251,"o":13.76,"t":"2026-10-20T19:40:00Z","v":60806,"vw":13.75583},{"c":13.76,"h":13.76,"l":13.75,"n":222,"o":13.755,"t":"2026-10-20T19:45:00Z","v":35099,"vw":13.755587},{"c":13.7562,"h":13.76,"l":13.75,"n":415,"o":13.76,"t":"2026-10-20T19:50:00Z","v":27526,"vw":13.758614},{"c":13.75,"h":13.76,"l":13.75,"n":1458,"o":13.755,"t":"2026-10-20T19:55:00Z","v":212903,"vw":13.754642},{"c":13.76,"h":13.76,"l":13.76,"n":22,"o":13.76,"t":"2026-10-20T20:00:00Z","v":160552,"vw":13.76},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T08:00:00Z","v":500,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T10:55:00Z","v":103,"vw":13.74},{"c":13.76,"h":13.77,"l":13.75,"n":91,"o":13.75,"t":"2026-10-21T13:30:00Z","v":20131,"vw":13.759316},{"c":13.7648,"h":13.765,"l":13.76,"n":35,"o":13.76,"t":"2026-10-21T13:35:00Z","v":2289,"vw":13.762206},{"c":13.765,"h":13.77,"l":13.765,"n":56,"o":13.77,"t":"2026-10-21T13:40:00Z","v":11407,"vw":13.769809},{"c":13.765,"h":13.765,"l":13.76,"n":53,"o":13.765,"t":"2026-10-21T13:45:00Z","v":10388,"vw":13.762558},{"c":13.76,"h":13.765,"l":13.76,"n":62,"o":13.765,"t":"2026-10-21T13:50:00Z","v":1854,"vw":13.763771},{"c":13.76,"h":13.76,"l":13.76,"n":68,"o":13.76,"t":"2026-10-21T13:55:00Z","v":1904,"vw":13.76},{"c":13.76,"h":13.77,"l":13.76,"n":70,"o":13.77,"t":"2026-10-21T14:00:00Z","v":3103,"vw":13.767904},{"c":13.76,"h":13.77,"l":13.76,"n":103,"o":13.76,"t":"2026-10-21T14:05:00Z","v":7815,"vw":13.76234},{"c":13.77,"h":13.77,"l":13.76,"n":61,"o":13.765,"t":"2026-10-21T14:10:00Z","v":4768,"vw":13.763213},{"c":13.7641,"h":13.765,"l":13.76,"n":67,"o":13.76,"t":"2026-10-21T14:15:00Z","v":6565,"vw":13.764424},{"c":13.76,"h":13.765,"l":13.76,"n":69,"o":13.76,"t":"2026-10-21T14:20:00Z","v":3934,"vw":13.760484},{"c":13.76,"h":13.765,"l":13.76,"n":90,"o":13.765,"t":"2026-10-21T14:25:00Z","v":3685,"vw":13.762848},{"c":13.765,"h":13.765,"l":13.76,"n":63,"o":13.765,"t":"2026-10-21T14:30:00Z","v":1767,"vw":13.762502},{"c":13.765,"h":13.765,"l":13.76,"n":170,"o":13.76,"t":"2026-10-21T14:35:00Z","v":19059,"vw":13.761306},{"c":13.7601,"h":13.765,"l":13.76,"n":53,"o":13.765,"t":"2026-10-21T14:40:00Z","v":1728,"vw":13.760472},{"c":13.76,"h":13.762,"l":13.76,"n":75,"o":13.76,"t":"2026-10-21T14:45:00Z","v":6174,"vw":13.760302},{"c":13.76,"h":13.765,"l":13.76,"n":92,"o":13.76,"t":"2026-10-21T14:50:00Z","v":13284,"vw":13.761027},{"c":13.76,"h":13.765,"l":13.76,"n":109,"o":13.76,"t":"2026-10-21T14:55:00Z","v":13527,"vw":13.761411},{"c":13.7601,"h":13.765,"l":13.76,"n":58,"o":13.76,"t":"2026-10-21T15:00:00Z","v":4090,"vw":13.760321},{"c":13.765,"h":13.765,"l":13.76,"n":67,"o":13.76,"t":"2026-10-21T15:05:00Z","v":3628,"vw":13.76272},{"c":13.7601,"h":13.765,"l":13.76,"n":54,"o":13.765,"t":"2026-10-21T15:10:00Z","v":4263,"vw":13.761404},{"c":13.76,"h":13.765,"l":13.76,"n":47,"o":13.76,"t":"2026-10-21T15:15:00Z","v":3471,"vw":13.761022},{"c":13.765,"h":13.765,"l":13.76,"n":68,"o":13.76,"t":"2026-10-21T15:20:00Z","v":4054,"vw":13.762199},{"c":13.765,"h":13.77,"l":13.76,"n":103,"o":13.765,"t":"2026-10-21T15:25:00Z","v":7209,"vw":13.764359},{"c":13.765,"h":13.765,"l":13.76,"n":77,"o":13.765,"t":"2026-10-21T15:30:00Z","v":3747,"vw":13.764112},{"c":13.76,"h":13.765,"l":13.76,"n":75,"o":13.76,"t":"2026-10-21T15:35:00Z","v":5677,"vw":13.76287},{"c":13.76,"h":13.765,"l":13.76,"n":112,"o":13.765,"t":"2026-10-21T15:40:00Z","v":5290,"vw":13.763531},{"c":13.76,"h":13.76,"l":13.76,"n":26,"o":13.76,"t":"2026-10-21T15:45:00Z","v":2255,"vw":13.76},{"c":13.765,"h":13.765,"l":13.76,"n":116,"o":13.7631,"t":"2026-10-21T15:50:00Z","v":7056,"vw":13.76188},{"c":13.7634,"h":13.765,"l":13.76,"n":137,"o":13.7634,"t":"2026-10-21T15:55:00Z","v":11364,"vw":13.761361},{"c":13.76,"h":13.7699,"l":13.76,"n":142,"o":13.765,"t":"2026-10-21T16:00:00Z","v":111281,"vw":13.764949},{"c":13.765,"h":13.765,"l":13.76,"n":71,"o":13.765,"t":"2026-10-21T16:05:00Z","v":23186,"vw":13.764526},{"c":13.76,"h":13.765,"l":13.76,"n":116,"o":13.765,"t":"2026-10-21T16:10:00Z","v":8763,"vw":13.760905},{"c":13.76,"h":13.765,"l":13.76,"n":82,"o":13.7601,"t":"2026-10-21T16:15:00Z","v":8057,"vw":13.760726},{"c":13.76,"h":13.77,"l":13.76,"n":64,"o":13.76,"t":"2026-10-21T16:20:00Z","v":5345,"vw":13.76124},{"c":13.765,"h":13.765,"l":13.76,"n":63,"o":13.765,"t":"2026-10-21T16:25:00Z","v":4526,"vw":13.76319},{"c":13.76,"h":13.765,"l":13.76,"n":63,"o":13.765,"t":"2026-10-21T16:30:00Z","v":5704,"vw":13.760541},{"c":13.77,"h":13.77,"l":13.76,"n":62,"o":13.765,"t":"2026-10-21T16:35:00Z","v":5681,"vw":13.763273},{"c":13.76,"h":13.765,"l":13.76,"n":65,"o":13.7611,"t":"2026-10-21T16:40:00Z","v":10047,"vw":13.761456},{"c":13.7601,"h":13.765,"l":13.76,"n":172,"o":13.76,"t":"2026-10-21T16:45:00Z","v":15780,"vw":13.761172},{"c":13.76,"h":13.765,"l":13.76,"n":124,"o":13.7601,"t":"2026-10-21T16:50:00Z","v":10896,"vw":13.76111},{"c":13.7616,"h":13.765,"l":13.76,"n":89,"o":13.76,"t":"2026-10-21T16:55:00Z","v":9098,"vw":13.761929},{"c":13.76,"h":13.77,"l":13.76,"n":185,"o":13.7601,"t":"2026-10-21T17:00:00Z","v":17457,"vw":13.761352},{"c":13.76,"h":13.77,"l":13.76,"n":136,"o":13.76,"t":"2026-10-21T17:05:00Z","v":12914,"vw":13.761105},{"c":13.76,"h":13.765,"l":13.76,"n":81,"o":13.76,"t":"2026-10-21T17:10:00Z","v":4777,"vw":13.763158},{"c":13.76,"h":13.765,"l":13.76,"n":62,"o":13.765,"t":"2026-10-21T17:15:00Z","v":5387,"vw":13.760381},{"c":13.755,"h":13.765,"l":13.755,"n":194,"o":13.76,"t":"2026-10-21T17:20:00Z","v":71578,"vw":13.759151},{"c":13.755,"h":13.755,"l":13.75,"n":39,"o":13.75,"t":"2026-10-21T17:25:00Z","v":1569,"vw":13.753636},{"c":13.755,"h":13.755,"l":13.75,"n":69,"o":13.755,"t":"2026-10-21T17:30:00Z","v":4726,"vw":13.753863},{"c":13.75,"h":13.755,"l":13.75,"n":35,"o":13.755,"t":"2026-10-21T17:35:00Z","v":1299,"vw":13.753333},{"c":13.755,"h":13.755,"l":13.75,"n":52,"o":13.755,"t":"2026-10-21T17:40:00Z","v":2902,"vw":13.753865},{"c":13.75,"h":13.7575,"l":13.75,"n":59,"o":13.75,"t":"2026-10-21T17:45:00Z","v":10378,"vw":13.754312},{"c":13.76,"h":13.76,"l":13.75,"n":68,"o":13.75,"t":"2026-10-21T17:50:00Z","v":8898,"vw":13.755714},{"c":13.75,"h":13.76,"l":13.75,"n":67,"o":13.75,"t":"2026-10-21T17:55:00Z","v":7206,"vw":13.75232},{"c":13.755,"h":13.7554,"l":13.75,"n":75,"o":13.75,"t":"2026-10-21T18:00:00Z","v":5311,"vw":13.753102},{"c":13.75,"h":13.755,"l":13.75,"n":59,"o":13.755,"t":"2026-10-21T18:05:00Z","v":4938,"vw":13.753565},{"c":13.755,"h":13.755,"l":13.75,"n":53,"o":13.75,"t":"2026-10-21T18:10:00Z","v":2837,"vw":13.750545},{"c":13.75,"h":13.755,"l":13.75,"n":59,"o":13.75,"t":"2026-10-21T18:15:00Z","v":3779,"vw":13.751029},{"c":13.75,"h":13.755,"l":13.75,"n":95,"o":13.755,"t":"2026-10-21T18:20:00Z","v":5716,"vw":13.752688},{"c":13.75,"h":13.755,"l":13.75,"n":69,"o":13.75,"t":"2026-10-21T18:25:00Z","v":4301,"vw":13.750992},{"c":13.75,"h":13.76,"l":13.75,"n":81,"o":13.75,"t":"2026-10-21T18:30:00Z","v":8419,"vw":13.752968},{"c":13.755,"h":13.76,"l":13.75,"n":85,"o":13.75,"t":"2026-10-21T18:35:00Z","v":5583,"vw":13.754317},{"c":13.7555,"h":13.76,"l":13.75,"n":62,"o":13.75,"t":"2026-10-21T18:40:00Z","v":3614,"vw":13.752711},{"c":13.755,"h":13.76,"l":13.75,"n":200,"o":13.75,"t":"2026-10-21T18:45:00Z","v":51894,"vw":13.755517},{"c":13.755,"h":13.755,"l":13.75,"n":85,"o":13.755,"t":"2026-10-21T18:50:00Z","v":4618,"vw":13.752634},{"c":13.745,"h":13.76,"l":13.74,"n":291,"o":13.755,"t":"2026-10-21T18:55:00Z","v":166496,"vw":13.749918},{"c":13.755,"h":13.76,"l":13.74,"n":229,"o":13.75,"t":"2026-10-21T19:00:00Z","v":90195,"vw":13.750197},{"c":13.755,"h":13.755,"l":13.755,"n":64,"o":13.755,"t":"2026-10-21T19:05:00Z","v":2453,"vw":13.755},{"c":13.755,"h":13.755,"l":13.755,"n":98,"o":13.755,"t":"2026-10-21T19:10:00Z","v":10575,"vw":13.755},{"c":13.75,"h":13.76,"l":13.74,"n":507,"o":13.755,"t":"2026-10-21T19:15:00Z","v":278938,"vw":13.750201},{"c":13.75,"h":13.75,"l":13.74,"n":145,"o":13.745,"t":"2026-10-21T19:20:00Z","v":16226,"vw":13.747512},{"c":13.745,"h":13.75,"l":13.74,"n":143,"o":13.75,"t":"2026-10-21T19:25:00Z","v":21592,"vw":13.746642},{"c":13.745,"h":13.75,"l":13.74,"n":156,"o":13.745,"t":"2026-10-21T19:30:00Z","v":13049,"vw":13.748623},{"c":13.75,"h":13.75,"l":13.74,"n":158,"o":13.75,"t":"2026-10-21T19:35:00Z","v":11842,"vw":13.749175},{"c":13.745,"h":13.75,"l":13.74,"n":225,"o":13.745,"t":"2026-10-21T19:40:00Z","v":22775,"vw":13.748734},{"c":13.7498,"h":13.75,"l":13.74,"n":192,"o":13.75,"t":"2026-10-21T19:45:00Z","v":29844,"vw":13.746101},{"c":13.74,"h":13.75,"l":13.74,"n":273,"o":13.75,"t":"2026-10-21T19:50:00Z","v":81853,"vw":13.749503},{"c":13.74,"h":13.75,"l":13.74,"n":1212,"o":13.75,"t":"2026-10-21T19:55:00Z","v":528968,"vw":13.741316},{"c":13.75,"h":13.75,"l":13.75,"n":38,"o":13.75,"t":"2026-10-21T20:00:00Z","v":610884,"vw":13.75},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T21:40:00Z","v":150,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":4,"o":13.74,"t":"2026-10-22T11:05:00Z","v":247,"vw":13.74},{"c":13.75,"h":13.755,"l":13.74,"n":126,"o":13.75,"t":"2026-10-22T13:30:00Z","v":49119,"vw":13.749302},{"c":13.755,"h":13.76,"l":13.755,"n":28,"o":13.76,"t":"2026-10-22T13:35:00Z","v":2357,"vw":13.758909},{"c":13.755,"h":13.76,"l":13.75,"n":43,"o":13.755,"t":"2026-10-22T13:40:00Z","v":6228,"vw":13.756853},{"c":13.75,"h":13.76,"l":13.75,"n":66,"o":13.755,"t":"2026-10-22T13:45:00Z","v":33977,"vw":13.751611},{"c":13.755,"h":13.76,"l":13.755,"n":80,"o":13.755,"t":"2026-10-22T13:50:00Z","v":4428,"vw":13.7586},{"c":13.755,"h":13.76,"l":13.75,"n":53,"o":13.755,"t":"2026-10-22T13:55:00Z","v":2948,"vw":13.757967},{"c":13.755,"h":13.755,"l":13.75,"n":39,"o":13.755,"t":"2026-10-22T14:00:00Z","v":12097,"vw":13.754914},{"c":13.755,"h":13.755,"l":13.75,"n":87,"o":13.755,"t":"2026-10-22T14:05:00Z","v":65070,"vw":13.750536},{"c":13.755,"h":13.76,"l":13.7544,"n":61,"o":13.755,"t":"2026-10-22T14:10:00Z","v":4033,"vw":13.758819},{"c":13.755,"h":13.76,"l":13.75,"n":45,"o":13.755,"t":"2026-10-22T14:15:00Z","v":6743,"vw":13.751116},{"c":13.755,"h":13.76,"l":13.75,"n":69,"o":13.755,"t":"2026-10-22T14:20:00Z","v":7921,"vw":13.75479},{"c":13.755,"h":13.755,"l":13.75,"n":60,"o":13.755,"t":"2026-10-22T14:25:00Z","v":2197,"vw":13.753582},{"c":13.755,"h":13.755,"l":13.75,"n":58,"o":13.755,"t":"2026-10-22T14:30:00Z","v":4160,"vw":13.75325},{"c":13.755,"h":13.755,"l":13.75,"n":35,"o":13.755,"t":"2026-10-22T14:35:00Z","v":1401,"vw":13.754433},{"c":13.7557,"h":13.76,"l":13.75,"n":96,"o":13.755,"t":"2026-10-22T14:40:00Z","v":11216,"vw":13.753838},{"c":13.755,"h":13.755,"l":13.75,"n":63,"o":13.755,"t":"2026-10-22T14:45:00Z","v":2741,"vw":13.754741},{"c":13.755,"h":13.755,"l":13.75,"n":112,"o":13.755,"t":"2026-10-22T14:50:00Z","v":25238,"vw":13.751854},{"c":13.75,"h":13.755,"l":13.75,"n":62,"o":13.755,"t":"2026-10-22T14:55:00Z","v":2234,"vw":13.754325},{"c":13.755,"h":13.755,"l":13.75,"n":102,"o":13.755,"t":"2026-10-22T15:00:00Z","v":6040,"vw":13.754272},{"c":13.755,"h":13.755,"l":13.75,"n":70,"o":13.755,"t":"2026-10-22T15:05:00Z","v":3953,"vw":13.751398},{"c":13.755,"h":13.76,"l":13.75,"n":94,"o":13.755,"t":"2026-10-22T15:10:00Z","v":4510,"vw":13.755284},{"c":13.755,"h":13.755,"l":13.75,"n":88,"o":13.755,"t":"2026-10-22T15:15:00Z","v":3351,"vw":13.754797},{"c":13.755,"h":13.755,"l":13.75,"n":116,"o":13.755,"t":"2026-10-22T15:20:00Z","v":9718,"vw":13.75381},{"c":13.755,"h":13.76,"l":13.75,"n":76,"o":13.76,"t":"2026-10-22T15:25:00Z","v":7812,"vw":13.75275},{"c":13.755,"h":13.755,"l":13.75,"n":102,"o":13.755,"t":"2026-10-22T15:30:00Z","v":9184,"vw":13.754452},{"c":13.75,"h":13.76,"l":13.75,"n":100,"o":13.755,"t":"2026-10-22T15:35:00Z","v":9421,"vw":13.753703},{"c":13.755,"h":13.7555,"l":13.75,"n":91,"o":13.755,"t":"2026-10-22T15:40:00Z","v":4730,"vw":13.754707},{"c":13.75,"h":13.755,"l":13.75,"n":90,"o":13.755,"t":"2026-10-22T15:45:00Z","v":4438,"vw":13.754423},{"c":13.755,"h":13.755,"l":13.75,"n":104,"o":13.755,"t":"2026-10-22T15:50:00Z","v":6638,"vw":13.752159},{"c":13.75,"h":13.755,"l":13.75,"n":88,"o":13.755,"t":"2026-10-22T15:55:00Z","v":3896,"vw":13.754678},{"c":13.76,"h":13.76,"l":13.75,"n":261,"o":13.755,"t":"2026-10-22T16:00:00Z","v":88224,"vw":13.756768},{"c":13.755,"h":13.76,"l":13.75,"n":89,"o":13.75,"t":"2026-10-22T16:05:00Z","v":8956,"vw":13.75589},{"c":13.76,"h":13.76,"l":13.755,"n":78,"o":13.755,"t":"2026-10-22T16:10:00Z","v":9035,"vw":13.75646},{"c":13.75,"h":13.76,"l":13.75,"n":169,"o":13.755,"t":"2026-10-22T16:15:00Z","v":76046,"vw":13.753289},{"c":13.755,"h":13.76,"l":13.75,"n":83,"o":13.755,"t":"2026-10-22T16:20:00Z","v":4672,"vw":13.755707},{"c":13.755,"h":13.76,"l":13.755,"n":110,"o":13.755,"t":"2026-10-22T16:25:00Z","v":56450,"vw":13.755053},{"c":13.755,"h":13.755,"l":13.75,"n":177,"o":13.755,"t":"2026-10-22T16:30:00Z","v":48183,"vw":13.754521},{"c":13.755,"h":13.755,"l":13.755,"n":115,"o":13.755,"t":"2026-10-22T16:35:00Z","v":11822,"vw":13.755},{"c":13.755,"h":13.755,"l":13.755,"n":89,"o":13.755,"t":"2026-10-22T16:40:00Z","v":4352,"vw":13.755},{"c":13.755,"h":13.7557,"l":13.75,"n":92,"o":13.755,"t":"2026-10-22T16:45:00Z","v":7873,"vw":13.753893},{"c":13.75,"h":13.7558,"l":13.75,"n":80,"o":13.755,"t":"2026-10-22T16:50:00Z","v":3492,"vw":13.754251},{"c":13.755,"h":13.755,"l":13.75,"n":104,"o":13.755,"t":"2026-10-22T16:55:00Z","v":7862,"vw":13.75364},{"c":13.75,"h":13.755,"l":13.75,"n":131,"o":13.755,"t":"2026-10-22T17:00:00Z","v":4686,"vw":13.75388},{"c":13.75,"h":13.755,"l":13.75,"n":93,"o":13.755,"t":"2026-10-22T17:05:00Z","v":8557,"vw":13.751679},{"c":13.755,"h":13.7577,"l":13.75,"n":102,"o":13.755,"t":"2026-10-22T17:10:00Z","v":3414,"vw":13.754542},{"c":13.755,"h":13.76,"l":13.75,"n":114,"o":13.755,"t":"2026-10-22T17:15:00Z","v":11850,"vw":13.753202},{"c":13.755,"h":13.76,"l":13.75,"n":125,"o":13.755,"t":"2026-10-22T17:20:00Z","v":10770,"vw":13.754531},{"c":13.755,"h":13.76,"l":13.75,"n":119,"o":13.755,"t":"2026-10-22T17:25:00Z","v":4408,"vw":13.754604},{"c":13.7546,"h":13.76,"l":13.75,"n":168,"o":13.755,"t":"2026-10-22T17:30:00Z","v":9337,"vw":13.754491},{"c":13.755,"h":13.76,"l":13.75,"n":210,"o":13.7546,"t":"2026-10-22T17:35:00Z","v":17278,"vw":13.75412},{"c":13.755,"h":13.76,"l":13.75,"n":150,"o":13.755,"t":"2026-10-22T17:40:00Z","v":8939,"vw":13.75485},{"c":13.75,"h":13.76,"l":13.75,"n":200,"o":13.75,"t":"2026-10-22T17:45:00Z","v":14241,"vw":13.752858},{"c":13.75,"h":13.76,"l":13.75,"n":199,"o":13.76,"t":"2026-10-22T17:50:00Z","v":11712,"vw":13.754645},{"c":13.755,"h":13.76,"l":13.7501,"n":124,"o":13.755,"t":"2026-10-22T17:55:00Z","v":7175,"vw":13.755476},{"c":13.76,"h":13.76,"l":13.75,"n":136,"o":13.755,"t":"2026-10-22T18:00:00Z","v":22445,"vw":13.754579},{"c":13.75,"h":13.76,"l":13.75,"n":131,"o":13.755,"t":"2026-10-22T18:05:00Z","v":10632,"vw":13.758121},{"c":13.755,"h":13.76,"l":13.75,"n":113,"o":13.755,"t":"2026-10-22T18:10:00Z","v":7138,"vw":13.754781},{"c":13.755,"h":13.76,"l":13.74,"n":791,"o":13.755,"t":"2026-10-22T18:15:00Z","v":393872,"vw":13.750685},{"c":13.755,"h":13.76,"l":13.755,"n":88,"o":13.76,"t":"2026-10-22T18:20:00Z","v":4828,"vw":13.757063},{"c":13.7501,"h":13.755,"l":13.75,"n":122,"o":13.755,"t":"2026-10-22T18:25:00Z","v":7779,"vw":13.752983},{"c":13.755,"h":13.76,"l":13.7501,"n":132,"o":13.7501,"t":"2026-10-22T18:30:00Z","v":8459,"vw":13.754901},{"c":13.755,"h":13.76,"l":13.75,"n":87,"o":13.755,"t":"2026-10-22T18:35:00Z","v":4696,"vw":13.755165},{"c":13.755,"h":13.76,"l":13.75,"n":161,"o":13.755,"t":"2026-10-22T18:40:00Z","v":14273,"vw":13.753488},{"c":13.755,"h":13.76,"l":13.75,"n":109,"o":13.755,"t":"2026-10-22T18:45:00Z","v":65360,"vw":13.755094},{"c":13.755,"h":13.76,"l":13.75,"n":97,"o":13.75,"t":"2026-10-22T18:50:00Z","v":8142,"vw":13.755258},{"c":13.755,"h":13.76,"l":13.75,"n":125,"o":13.755,"t":"2026-10-22T18:55:00Z","v":8292,"vw":13.754391},{"c":13.76,"h":13.76,"l":13.75,"n":107,"o":13.755,"t":"2026-10-22T19:00:00Z","v":11110,"vw":13.754878},{"c":13.755,"h":13.755,"l":13.75,"n":117,"o":13.755,"t":"2026-10-22T19:05:00Z","v":17517,"vw":13.753645},{"c":13.7545,"h":13.755,"l":13.75,"n":143,"o":13.755,"t":"2026-10-22T19:10:00Z","v":11879,"vw":13.754787},{"c":13.755,"h":13.755,"l":13.75,"n":148,"o":13.755,"t":"2026-10-22T19:15:00Z","v":8826,"vw":13.753892},{"c":13.759,"h":13.76,"l":13.7548,"n":265,"o":13.755,"t":"2026-10-22T19:20:00Z","v":78233,"vw":13.75554},{"c":13.755,"h":13.759,"l":13.75,"n":126,"o":13.7547,"t":"2026-10-22T19:25:00Z","v":23762,"vw":13.753307},{"c":13.755,"h":13.76,"l":13.75,"n":149,"o":13.755,"t":"2026-10-22T19:30:00Z","v":15487,"vw":13.754301},{"c":13.7554,"h":13.759,"l":13.75,"n":153,"o":13.755,"t":"2026-10-22T19:35:00Z","v":10277,"vw":13.75501},{"c":13.755,"h":13.76,"l":13.75,"n":176,"o":13.755,"t":"2026-10-22T19:40:00Z","v":13998,"vw":13.755307},{"c":13.755,"h":13.76,"l":13.75,"n":475,"o":13.759,"t":"2026-10-22T19:45:00Z","v":326896,"vw":13.753026},{"c":13.75,"h":13.76,"l":13.75,"n":296,"o":13.755,"t":"2026-10-22T19:50:00Z","v":54023,"vw":13.755587},{"c":13.745,"h":13.76,"l":13.74,"n":1291,"o":13.755,"t":"2026-10-22T19:55:00Z","v":513156,"vw":13.746981},{"c":13.75,"h":13.75,"l":13.75,"n":24,"o":13.75,"t":"2026-10-22T20:00:00Z","v":148112,"vw":13.75},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-22T20:05:00Z","v":700,"vw":13.74}],"history":[{"c":17.45,"h":17.79,"l":17.42,"n":18839,"o":17.56,"t":"2024-10-21T04:00:00Z","v":1966086,"vw":17.561994},{"c":17.35,"h":17.48,"l":17.25,"n":15776,"o":17.41,"t":"2024-10-22T04:00:00Z","v":1340402,"vw":17.338551},{"c":17.21,"h":17.43,"l":17.16,"n":18958,"o":17.31,"t":"2024-10-23T04:00:00Z","v":1770607,"vw":17.237403},{"c":17.22,"h":17.34,"l":17.1,"n":16388,"o":17.2,"t":"2024-10-24T04:00:00Z","v":1991600,"vw":17.20719},{"c":17.16,"h":17.36,"l":17.14,"n":15677,"o":17.27,"t":"2024-10-25T04:00:00Z","v":1533416,"vw":17.211433},{"c":17.46,"h":17.5194,"l":17.24,"n":14855,"o":17.36,"t":"2024-10-28T04:00:00Z","v":1557584,"vw":17.415207},{"c":17.85,"h":17.88,"l":17.2,"n":24576,"o":17.33,"t":"2024-10-29T04:00:00Z","v":3105981,"vw":17.655263},{"c":17.93,"h":18.115,"l":17.57,"n":29122,"o":17.75,"t":"2024-10-30T04:00:00Z","v":3347052,"vw":17.96258},{"c":18.78,"h":19.045,"l":17.86,"n":35486,"o":18.01,"t":"2024-10-31T04:00:00Z","v":4092822,"vw":18.66134},{"c":18.07,"h":18.94,"l":18.05,"n":27863,"o":18.5,"t":"2024-11-01T04:00:00Z","v":2702952,"vw":18.287729},{"c":16.92,"h":18.02,"l":16.815,"n":44408,"o":17.96,"t":"2024-11-04T05:00:00Z","v":4597287,"vw":17.003739},{"c":16.46,"h":16.85,"l":15.98,"n":61320,"o":16.74,"t":"2024-11-05T05:00:00Z","v":7657787,"vw":16.260052},{"c":15.8,"h":16.8199,"l":15.735,"n":42403,"o":16.75,"t":"2024-11-06T05:00:00Z","v":5543896,"vw":15.964057},{"c":16.12,"h":16.345,"l":15.94,"n":26894,"o":16,"t":"2024-11-07T05:00:00Z","v":3355170,"vw":16.121836},{"c":16.04,"h":16.265,"l":15.95,"n":20686,"o":16.19,"t":"2024-11-08T05:00:00Z","v":2570213,"vw":16.109351},{"c":16.09,"h":16.445,"l":16.05,"n":25983,"o":16.17,"t":"2024-11-11T05:00:00Z","v":2845758,"vw":16.176438},{"c":15.58,"h":15.72,"l":15.245,"n":28374,"o":15.57,"t":"2024-11-12T05:00:00Z","v":3638737,"vw":15.494789},{"c":15.61,"h":15.845,"l":15.47,"n":20984,"o":15.58,"t":"2024-11-13T05:00:00Z","v":2285020,"vw":15.624507},{"c":15.31,"h":15.83,"l":15.25,"n":18551,"o":15.7,"t":"2024-11-14T05:00:00Z","v":1909142,"vw":15.389033},{"c":15.03,"h":15.34,"l":14.855,"n":25523,"o":15.25,"t":"2024-11-15T05:00:00Z","v":2832169,"vw":15.032821},{"c":15.1,"h":15.15,"l":14.8,"n":21466,"o":14.9,"t":"2024-11-18T05:00:00Z","v":2373395,"vw":15.027366},{"c":14.59,"h":15.05,"l":14.385,"n":29644,"o":14.93,"t":"2024-11-19T05:00:00Z","v":3796047,"vw":14.596686},{"c":14.73,"h":14.78,"l":14.45,"n":23087,"o":14.59,"t":"2024-11-20T05:00:00Z","v":2309064,"vw":14.637026},{"c":14.89,"h":15.05,"l":14.75,"n":18313,"o":14.77,"t":"2024-11-21T05:00:00Z","v":2219395,"vw":14.89692},{"c":15.28,"h":15.47,"l":14.94,"n":23850,"o":14.94,"t":"2024-11-22T05:00:00Z","v":2549197,"vw":15.246442},{"c":16.17,"h":16.29,"l":15.45,"n":34371,"o":15.49,"t":"2024-11-25T05:00:00Z","v":4571201,"vw":16.080517},{"c":15.79,"h":16.2,"l":15.67,"n":28165,"o":16.15,"t":"2024-11-26T05:00:00Z","v":2776022,"vw":15.829049},{"c":15.98,"h":16.15,"l":15.88,"n":18969,"o":15.88,"t":"2024-11-27T05:00:00Z","v":1855226,"vw":16.001559},{"c":15.87,"h":16.14,"l":15.725,"n":9826,"o":16.03,"t":"2024-11-29T05:00:00Z","v":1061000,"vw":15.890015},{"c":15.57,"h":15.85,"l":15.34,"n":26736,"o":15.85,"t":"2024-12-02T05:00:00Z","v":2606861,"vw":15.558921},{"c":15.66,"h":15.74,"l":15.49,"n":15123,"o":15.6,"t":"2024-12-03T05:00:00Z","v":1469842,"vw":15.610016},{"c":15.36,"h":15.65,"l":15.28,"n":19899,"o":15.55,"t":"2024-12-04T05:00:00Z","v":2079241,"vw":15.416845},{"c":15.56,"h":15.69,"l":15.26,"n":21133,"o":15.37,"t":"2024-12-05T05:00:00Z","v":2092159,"vw":15.544935},{"c":15.12,"h":15.75,"l":15.06,"n":23234,"o":15.67,"t":"2024-12-06T05:00:00Z","v":2755431,"vw":15.192153},{"c":15.05,"h":15.305,"l":15.01,"n":24337,"o":15.16,"t":"2024-12-09T05:00:00Z","v":3120612,"vw":15.120547},{"c":15.12,"h":15.63,"l":14.8,"n":33127,"o":15,"t":"2024-12-10T05:00:00Z","v":4003439,"vw":15.182675},{"c":15.68,"h":15.78,"l":15.02,"n":32160,"o":15.14,"t":"2024-12-11T05:00:00Z","v":4162138,"vw":15.462929},{"c":15.35,"h":15.95,"l":15.32,"n":33869,"o":15.65,"t":"2024-12-12T05:00:00Z","v":3833438,"vw":15.610802},{"c":15.3,"h":15.4,"l":14.75,"n":43131,"o":15.27,"t":"2024-12-13T05:00:00Z","v":5316877,"vw":15.098439},{"c":14.58,"h":15.41,"l":14.56,"n":36712,"o":15.23,"t":"2024-12-16T05:00:00Z","v":4447794,"vw":14.737687},{"c":14.77,"h":14.81,"l":14.5253,"n":30642,"o":14.56,"t":"2024-12-17T05:00:00Z","v":3483582,"vw":14.696848},{"c":14.51,"h":15.1452,"l":14.5,"n":28484,"o":14.8,"t":"2024-12-18T05:00:00Z","v":3187114,"vw":14.822708},{"c":14.44,"h":14.79,"l":14.385,"n":31557,"o":14.53,"t":"2024-12-19T05:00:00Z","v":3877920,"vw":14.541791},{"c":14.58,"h":14.915,"l":14.41,"n":60962,"o":14.54,"t":"2024-12-20T05:00:00Z","v":31638798,"vw":14.60196},{"c":14.7,"h":14.74,"l":13.87,"n":36845,"o":14.51,"t":"2024-12-23T05:00:00Z","v":4392894,"vw":14.514633},{"c":14.73,"h":14.81,"l":14.51,"n":11380,"o":14.68,"t":"2024-12-24T05:00:00Z","v":1141102,"vw":14.717529},{"c":14.95,"h":15.01,"l":14.65,"n":18377,"o":14.67,"t":"2024-12-26T05:00:00Z","v":2198327,"vw":14.86357},{"c":15.06,"h":15.14,"l":14.81,"n":18994,"o":14.9,"t":"2024-12-27T05:00:00Z","v":2588622,"vw":15.051027},{"c":14.64,"h":14.97,"l":14.6,"n":23832,"o":14.95,"t":"2024-12-30T05:00:00Z","v":2490038,"vw":14.751374},{"c":14.92,"h":15.115,"l":14.57,"n":26049,"o":14.66,"t":"2024-12-31T05:00:00Z","v":2729354,"vw":14.957922},{"c":14.96,"h":15.04,"l":14.65,"n":22484,"o":15.01,"t":"2025-01-02T05:00:00Z","v":2383443,"vw":14.893508},{"c":15.44,"h":15.46,"l":14.845,"n":23267,"o":14.96,"t":"2025-01-03T05:00:00Z","v":2194069,"vw":15.291521},{"c":15.48,"h":16.0376,"l":15.32,"n":36043,"o":15.55,"t":"2025-01-06T05:00:00Z","v":4142248,"vw":15.646354},{"c":15.72,"h":15.97,"l":15.52,"n":24934,"o":15.57,"t":"2025-01-07T05:00:00Z","v":2642046,"vw":15.773854},{"c":16,"h":16.025,"l":15.24,"n":30968,"o":15.65,"t":"2025-01-08T05:00:00Z","v":3903940,"vw":15.817716},{"c":15.85,"h":16.1,"l":15.75,"n":38471,"o":15.91,"t":"2025-01-10T05:00:00Z","v":4074191,"vw":15.932021},{"c":15.66,"h":15.99,"l":15.505,"n":24348,"o":15.89,"t":"2025-01-13T05:00:00Z","v":2619502,"vw":15.658831},{"c":15.81,"h":16.05,"l":15.73,"n":22048,"o":15.79,"t":"2025-01-14T05:00:00Z","v":2650705,"vw":15.854542},{"c":15.73,"h":16.15,"l":15.595,"n":17708,"o":16.15,"t":"2025-01-15T05:00:00Z","v":1742592,"vw":15.745416},{"c":16.18,"h":16.195,"l":15.52,"n":22655,"o":15.62,"t":"2025-01-16T05:00:00Z","v":2119388,"vw":16.026831},{"c":15.74,"h":16.23,"l":15.74,"n":24253,"o":16.09,"t":"2025-01-17T05:00:00Z","v":2946573,"vw":15.918844},{"c":15.88,"h":15.96,"l":15.2863,"n":25265,"o":15.85,"t":"2025-01-21T05:00:00Z","v":2786178,"vw":15.745968},{"c":15.87,"h":15.97,"l":15.75,"n":20312,"o":15.79,"t":"2025-01-22T05:00:00Z","v":1863410,"vw":15.879055},{"c":16.41,"h":16.43,"l":15.82,"n":19811,"o":15.84,"t":"2025-01-23T05:00:00Z","v":2104477,"vw":16.206775},{"c":15.97,"h":16.4039,"l":15.95,"n":23569,"o":16.37,"t":"2025-01-24T05:00:00Z","v":2174827,"vw":16.083421},{"c":16.26,"h":16.28,"l":15.86,"n":28124,"o":15.99,"t":"2025-01-27T05:00:00Z","v":2532967,"vw":16.076233},{"c":16.06,"h":16.62,"l":16.005,"n":21521,"o":16.25,"t":"2025-01-28T05:00:00Z","v":2025726,"vw":16.17996},{"c":15.84,"h":16.22,"l":15.77,"n":18595,"o":16.06,"t":"2025-01-29T05:00:00Z","v":1659149,"vw":15.919918},{"c":15.97,"h":16.17,"l":15.87,"n":18085,"o":16.01,"t":"2025-01-30T05:00:00Z","v":1688807,"vw":16.003959},{"c":15.56,"h":15.97,"l":15.56,"n":23775,"o":15.9,"t":"2025-01-31T05:00:00Z","v":2784908,"vw":15.69565},{"c":14.91,"h":15.47,"l":14.82,"n":28844,"o":15.17,"t":"2025-02-03T05:00:00Z","v":3147276,"vw":15.04452},{"c":14.94,"h":15.1199,"l":14.85,"n":23482,"o":14.94,"t":"2025-02-04T05:00:00Z","v":2422499,"vw":14.976725},{"c":15.29,"h":15.36,"l":14.71,"n":24236,"o":15.01,"t":"2025-02-05T05:00:00Z","v":2555953,"vw":15.118692},{"c":14.89,"h":15.41,"l":14.84,"n":21483,"o":15.36,"t":"2025-02-06T05:00:00Z","v":2204308,"vw":14.997796},{"c":14.62,"h":14.96,"l":14.53,"n":24174,"o":14.9,"t":"2025-02-07T05:00:00Z","v":2559194,"vw":14.684237},{"c":15.04,"h":15.06,"l":14.66,"n":22179,"o":14.7,"t":"2025-02-10T05:00:00Z","v":2563973,"vw":14.958058},{"c":14.95,"h":15,"l":14.83,"n":18225,"o":14.88,"t":"2025-02-11T05:00:00Z","v":1704124,"vw":14.940021},{"c":14.7,"h":15.095,"l":14.68,"n":30492,"o":14.84,"t":"2025-02-12T05:00:00Z","v":3981103,"vw":14.868433},{"c":16.32,"h":17.23,"l":15,"n":63452,"o":15.735,"t":"2025-02-13T05:00:00Z","v":8157330,"vw":16.420196},{"c":15.28,"h":16.5,"l":15.25,"n":39165,"o":16.14,"t":"2025-02-14T05:00:00Z","v":4425609,"vw":15.543065},{"c":15.48,"h":15.75,"l":15.295,"n":31055,"o":15.66,"t":"2025-02-18T05:00:00Z","v":3414986,"vw":15.486383},{"c":15.29,"h":15.669,"l":15.26,"n":23853,"o":15.39,"t":"2025-02-19T05:00:00Z","v":3194364,"vw":15.384607},{"c":15.69,"h":15.9,"l":15.415,"n":20373,"o":15.42,"t":"2025-02-20T05:00:00Z","v":2213215,"vw":15.661481},{"c":15.49,"h":15.74,"l":15.32,"n":31758,"o":15.74,"t":"2025-02-21T05:00:00Z","v":3553001,"vw":15.49249},{"c":15.08,"h":15.405,"l":15.045,"n":22344,"o":15.29,"t":"2025-02-24T05:00:00Z","v":2174721,"vw":15.148103},{"c":16.13,"h":16.18,"l":15.13,"n":34946,"o":15.2,"t":"2025-02-25T05:00:00Z","v":4443729,"vw":15.880058},{"c":15.48,"h":16.12,"l":15.385,"n":24189,"o":16.04,"t":"2025-02-26T05:00:00Z","v":2909113,"vw":15.586311},{"c":15.04,"h":15.44,"l":14.965,"n":21271,"o":15.27,"t":"2025-02-27T05:00:00Z","v":2718177,"vw":15.118666},{"c":14.91,"h":15.2222,"l":14.75,"n":25016,"o":15.08,"t":"2025-02-28T05:00:00Z","v":4600388,"vw":14.90209},{"c":14.35,"h":15.07,"l":14.22,"n":39917,"o":15.04,"t":"2025-03-03T05:00:00Z","v":5022285,"vw":14.54641},{"c":14.29,"h":14.57,"l":14.125,"n":29571,"o":14.2,"t":"2025-03-04T05:00:00Z","v":4038475,"vw":14.315217},{"c":14.45,"h":14.6136,"l":14.255,"n":22165,"o":14.45,"t":"2025-03-05T05:00:00Z","v":2912688,"vw":14.435402},{"c":14.86,"h":14.9,"l":14.255,"n":21584,"o":14.31,"t":"2025-03-06T05:00:00Z","v":2343883,"vw":14.610289},{"c":15.44,"h":15.6199,"l":14.7,"n":32792,"o":14.85,"t":"2025-03-07T05:00:00Z","v":3852447,"vw":15.349202},{"c":15.73,"h":16.08,"l":15.33,"n":41615,"o":15.36,"t":"2025-03-10T04:00:00Z","v":3987206,"vw":15.812099},{"c":15.6,"h":15.74,"l":15.35,"n":37633,"o":15.7,"t":"2025-03-11T04:00:00Z","v":3803914,"vw":15.59026},{"c":15,"h":15.5,"l":15,"n":30870,"o":15.4,"t":"2025-03-12T04:00:00Z","v":3548675,"vw":15.108896},{"c":14.96,"h":15.46,"l":14.86,"n":34928,"o":15.03,"t":"2025-03-13T04:00:00Z","v":3445133,"vw":15.062898},{"c":15.31,"h":15.41,"l":14.81,"n":30374,"o":14.95,"t":"2025-03-14T04:00:00Z","v":3034354,"vw":15.213115},{"c":15.62,"h":15.795,"l":15.305,"n":33849,"o":15.42,"t":"2025-03-17T04:00:00Z","v":3220345,"vw":15.640963},{"c":15.7,"h":15.77,"l":15.31,"n":23527,"o":15.63,"t":"2025-03-18T04:00:00Z","v":2334121,"vw":15.652324},{"c":15.79,"h":15.875,"l":15.52,"n":24679,"o":15.67,"t":"2025-03-19T04:00:00Z","v":2361509,"vw":15.752953},{"c":15.6,"h":15.795,"l":15.425,"n":30666,"o":15.78,"t":"2025-03-20T04:00:00Z","v":2949721,"vw":15.578971},{"c":15.39,"h":15.68,"l":15.25,"n":35925,"o":15.52,"t":"2025-03-21T04:00:00Z","v":20289041,"vw":15.403765},{"c":15.33,"h":15.85,"l":15.175,"n":35053,"o":15.47,"t":"2025-03-24T04:00:00Z","v":3460001,"vw":15.46445},{"c":14.72,"h":15.3612,"l":14.675,"n":30273,"o":15.33,"t":"2025-03-25T04:00:00Z","v":3417541,"vw":14.89199},{"c":14.71,"h":14.77,"l":14.43,"n":28876,"o":14.64,"t":"2025-03-26T04:00:00Z","v":3151732,"vw":14.639448},{"c":14.56,"h":14.81,"l":14.4,"n":22310,"o":14.67,"t":"2025-03-27T04:00:00Z","v":2356246,"vw":14.54895},{"c":14.51,"h":14.56,"l":14.335,"n":20955,"o":14.49,"t":"2025-03-28T04:00:00Z","v":1867807,"vw":14.455011},{"c":14.89,"h":14.935,"l":14.32,"n":24155,"o":14.36,"t":"2025-03-31T04:00:00Z","v":2784251,"vw":14.779999},{"c":14.13,"h":14.9,"l":14.1,"n":32798,"o":14.89,"t":"2025-04-01T04:00:00Z","v":3700226,"vw":14.310179},{"c":14.72,"h":14.76,"l":13.9,"n":32393,"o":14.04,"t":"2025-04-02T04:00:00Z","v":3452898,"vw":14.497173},{"c":14.45,"h":14.7,"l":14.13,"n":32454,"o":14.61,"t":"2025-04-03T04:00:00Z","v":3051894,"vw":14.464801},{"c":13.05,"h":14.25,"l":13,"n":44216,"o":14.08,"t":"2025-04-04T04:00:00Z","v":5007560,"vw":13.255244},{"c":12.52,"h":13.28,"l":12.15,"n":40411,"o":12.76,"t":"2025-04-07T04:00:00Z","v":4624428,"vw":12.563132},{"c":11.65,"h":13,"l":11.47,"n":62864,"o":12.87,"t":"2025-04-08T04:00:00Z","v":7723895,"vw":12.046173},{"c":12.64,"h":12.71,"l":11.05,"n":58788,"o":11.52,"t":"2025-04-09T04:00:00Z","v":7090304,"vw":11.990773},{"c":11.43,"h":12.42,"l":11.24,"n":42554,"o":12.4,"t":"2025-04-10T04:00:00Z","v":4337889,"vw":11.531867},{"c":11.18,"h":11.54,"l":10.935,"n":43093,"o":11.51,"t":"2025-04-11T04:00:00Z","v":5056415,"vw":11.156358},{"c":11.3,"h":11.66,"l":11.095,"n":30810,"o":11.37,"t":"2025-04-14T04:00:00Z","v":3537159,"vw":11.286744},{"c":11.05,"h":11.31,"l":10.96,"n":23127,"o":11.28,"t":"2025-04-15T04:00:00Z","v":3133999,"vw":11.106628},{"c":10.82,"h":11.2099,"l":10.75,"n":25268,"o":11,"t":"2025-04-16T04:00:00Z","v":3124059,"vw":10.905737},{"c":11.12,"h":11.22,"l":10.88,"n":23949,"o":10.96,"t":"2025-04-17T04:00:00Z","v":2927652,"vw":11.075732},{"c":10.63,"h":11.1,"l":10.45,"n":33845,"o":11.04,"t":"2025-04-21T04:00:00Z","v":4495052,"vw":10.654287},{"c":11.24,"h":11.425,"l":10.6,"n":50018,"o":10.72,"t":"2025-04-22T04:00:00Z","v":5427692,"vw":11.104075},{"c":11.49,"h":11.73,"l":11.4,"n":50341,"o":11.57,"t":"2025-04-23T04:00:00Z","v":5495237,"vw":11.553099},{"c":12.12,"h":12.16,"l":11.44,"n":41071,"o":11.68,"t":"2025-04-24T04:00:00Z","v":6000134,"vw":11.979709},{"c":12.2,"h":12.255,"l":11.91,"n":24815,"o":12.04,"t":"2025-04-25T04:00:00Z","v":2732313,"vw":12.165163},{"c":12.72,"h":12.81,"l":12.26,"n":31679,"o":12.26,"t":"2025-04-28T04:00:00Z","v":3628007,"vw":12.665151},{"c":13.16,"h":13.245,"l":12.32,"n":47290,"o":12.6,"t":"2025-04-29T04:00:00Z","v":5584436,"vw":13.055101},{"c":12.93,"h":13.075,"l":12.81,"n":42553,"o":13.05,"t":"2025-04-30T04:00:00Z","v":5422387,"vw":12.956814},{"c":9.45,"h":10.879,"l":9.25,"n":154058,"o":10.18,"t":"2025-05-01T04:00:00Z","v":31044758,"vw":9.667693},{"c":9.59,"h":9.75,"l":9.18,"n":73338,"o":9.61,"t":"2025-05-02T04:00:00Z","v":13591024,"vw":9.426923},{"c":8.72,"h":9.41,"l":8.63,"n":71275,"o":9.36,"t":"2025-05-05T04:00:00Z","v":14586134,"vw":8.798429},{"c":9.13,"h":9.265,"l":8.05,"n":84346,"o":8.61,"t":"2025-05-06T04:00:00Z","v":19105803,"vw":8.610016},{"c":8.76,"h":9.16,"l":8.53,"n":59493,"o":9.14,"t":"2025-05-07T04:00:00Z","v":9071097,"vw":8.791385},{"c":9.02,"h":9.175,"l":8.67,"n":36331,"o":8.78,"t":"2025-05-08T04:00:00Z","v":5163296,"vw":8.995169},{"c":8.71,"h":9.13,"l":8.71,"n":28729,"o":9.1,"t":"2025-05-09T04:00:00Z","v":3912946,"vw":8.859261},{"c":8.71,"h":9.22,"l":8.54,"n":49936,"o":8.75,"t":"2025-05-12T04:00:00Z","v":9049094,"vw":8.717181},{"c":8.44,"h":8.7498,"l":8.36,"n":45736,"o":8.71,"t":"2025-05-13T04:00:00Z","v":7474545,"vw":8.464504},{"c":8.04,"h":8.415,"l":8.01,"n":40458,"o":8.41,"t":"2025-05-14T04:00:00Z","v":6435437,"vw":8.124274},{"c":8.77,"h":8.945,"l":8.03,"n":43767,"o":8.09,"t":"2025-05-15T04:00:00Z","v":9407690,"vw":8.703018},{"c":9.04,"h":9.045,"l":8.76,"n":29184,"o":8.91,"t":"2025-05-16T04:00:00Z","v":4970615,"vw":8.941239},{"c":9,"h":9.045,"l":8.6,"n":26131,"o":8.66,"t":"2025-05-19T04:00:00Z","v":4431644,"vw":8.912782},{"c":8.76,"h":9.1603,"l":8.675,"n":26078,"o":9.05,"t":"2025-05-20T04:00:00Z","v":5277691,"vw":8.877608},{"c":8.43,"h":8.7,"l":8.29,"n":23453,"o":8.7,"t":"2025-05-21T04:00:00Z","v":4466953,"vw":8.44626},{"c":8.69,"h":8.74,"l":8.33,"n":28772,"o":8.38,"t":"2025-05-22T04:00:00Z","v":6622287,"vw":8.629559},{"c":8.69,"h":8.74,"l":8.23,"n":27521,"o":8.49,"t":"2025-05-23T04:00:00Z","v":5397105,"vw":8.547776},{"c":9.14,"h":9.35,"l":8.76,"n":36888,"o":8.88,"t":"2025-05-27T04:00:00Z","v":6116811,"vw":9.148453},{"c":9.15,"h":9.23,"l":8.91,"n":32779,"o":9.12,"t":"2025-05-28T04:00:00Z","v":4652209,"vw":9.054179},{"c":9.54,"h":9.615,"l":9.07,"n":38582,"o":9.2,"t":"2025-05-29T04:00:00Z","v":6851110,"vw":9.4956},{"c":9.22,"h":9.45,"l":9.17,"n":25297,"o":9.4,"t":"2025-05-30T04:00:00Z","v":5303686,"vw":9.280697},{"c":9.25,"h":9.26,"l":8.8215,"n":29246,"o":9.15,"t":"2025-06-02T04:00:00Z","v":5600132,"vw":9.097019},{"c":9.44,"h":9.51,"l":8.98,"n":26073,"o":9.21,"t":"2025-06-03T04:00:00Z","v":4175458,"vw":9.422122},{"c":9.53,"h":9.77,"l":9.45,"n":24904,"o":9.51,"t":"2025-06-04T04:00:00Z","v":3018899,"vw":9.595326},{"c":9.19,"h":9.54,"l":9.12,"n":24532,"o":9.54,"t":"2025-06-05T04:00:00Z","v":5416290,"vw":9.226591},{"c":9.56,"h":9.635,"l":9.275,"n":25237,"o":9.3,"t":"2025-06-06T04:00:00Z","v":6547742,"vw":9.525427},{"c":9.76,"h":10.05,"l":9.575,"n":31017,"o":9.6,"t":"2025-06-09T04:00:00Z","v":3890837,"vw":9.86049},{"c":10.04,"h":10.24,"l":9.7238,"n":36222,"o":9.82,"t":"2025-06-10T04:00:00Z","v":5098478,"vw":10.079245},{"c":10.08,"h":10.295,"l":9.9917,"n":23149,"o":10.11,"t":"2025-06-11T04:00:00Z","v":3115319,"vw":10.113005},{"c":10.07,"h":10.36,"l":9.94,"n":27065,"o":9.95,"t":"2025-06-12T04:00:00Z","v":4398990,"vw":10.151628},{"c":10.04,"h":10.24,"l":9.88,"n":23125,"o":9.91,"t":"2025-06-13T04:00:00Z","v":3343921,"vw":10.07296},{"c":10.19,"h":10.295,"l":9.98,"n":29861,"o":10.08,"t":"2025-06-16T04:00:00Z","v":4646057,"vw":10.204352},{"c":9.85,"h":10.11,"l":9.745,"n":25017,"o":10.05,"t":"2025-06-17T04:00:00Z","v":2972422,"vw":9.893693},{"c":9.88,"h":10.02,"l":9.735,"n":20921,"o":9.84,"t":"2025-06-18T04:00:00Z","v":3014964,"vw":9.900826},{"c":9.75,"h":9.88,"l":9.6,"n":20457,"o":9.83,"t":"2025-06-20T04:00:00Z","v":4766853,"vw":9.745318},{"c":9.8,"h":9.835,"l":9.45,"n":25618,"o":9.68,"t":"2025-06-23T04:00:00Z","v":3281060,"vw":9.6971},{"c":9.95,"h":10.02,"l":9.8333,"n":19550,"o":9.85,"t":"2025-06-24T04:00:00Z","v":3212508,"vw":9.931662},{"c":10,"h":10.115,"l":9.7262,"n":20571,"o":9.8,"t":"2025-06-25T04:00:00Z","v":2805893,"vw":9.966841},{"c":9.98,"h":10.18,"l":9.9519,"n":18375,"o":10.03,"t":"2025-06-26T04:00:00Z","v":2542836,"vw":10.019338},{"c":9.86,"h":10.14,"l":9.725,"n":25152,"o":9.98,"t":"2025-06-27T04:00:00Z","v":4463193,"vw":9.87067},{"c":9.68,"h":9.935,"l":9.6,"n":21386,"o":9.88,"t":"2025-06-30T04:00:00Z","v":3609456,"vw":9.709332},{"c":10.05,"h":10.44,"l":9.55,"n":39953,"o":9.6,"t":"2025-07-01T04:00:00Z","v":5504690,"vw":10.117754},{"c":10.15,"h":10.2854,"l":9.9237,"n":33202,"o":10.02,"t":"2025-07-02T04:00:00Z","v":4122428,"vw":10.124225},{"c":9.96,"h":10.23,"l":9.96,"n":16454,"o":10.19,"t":"2025-07-03T04:00:00Z","v":2377417,"vw":10.012738},{"c":9.72,"h":9.98,"l":9.72,"n":18720,"o":9.9,"t":"2025-07-07T04:00:00Z","v":2585511,"vw":9.821937},{"c":9.95,"h":10.265,"l":9.71,"n":30519,"o":9.72,"t":"2025-07-08T04:00:00Z","v":5190700,"vw":9.962843},{"c":9.91,"h":10.2,"l":9.9,"n":27082,"o":10.07,"t":"2025-07-09T04:00:00Z","v":3640275,"vw":9.963255},{"c":10.02,"h":10.12,"l":9.845,"n":27357,"o":9.93,"t":"2025-07-10T04:00:00Z","v":3810461,"vw":10.022062},{"c":9.94,"h":10.065,"l":9.74,"n":26257,"o":9.83,"t":"2025-07-11T04:00:00Z","v":3566537,"vw":9.907792},{"c":9.81,"h":10.01,"l":9.765,"n":20482,"o":9.9,"t":"2025-07-14T04:00:00Z","v":2625543,"vw":9.839708},{"c":9.56,"h":9.88,"l":9.55,"n":22745,"o":9.87,"t":"2025-07-15T04:00:00Z","v":3475096,"vw":9.611814},{"c":9.63,"h":9.805,"l":9.5525,"n":27680,"o":9.65,"t":"2025-07-16T04:00:00Z","v":3360922,"vw":9.669663},{"c":9.64,"h":9.69,"l":9.53,"n":24894,"o":9.56,"t":"2025-07-17T04:00:00Z","v":3940196,"vw":9.626411},{"c":9.46,"h":9.78,"l":9.4,"n":20419,"o":9.75,"t":"2025-07-18T04:00:00Z","v":3132258,"vw":9.49326},{"c":9.45,"h":9.68,"l":9.4,"n":23396,"o":9.64,"t":"2025-07-21T04:00:00Z","v":3897938,"vw":9.474997},{"c":9.82,"h":9.84,"l":9.505,"n":33709,"o":9.53,"t":"2025-07-22T04:00:00Z","v":4818756,"vw":9.737939},{"c":10.1,"h":10.22,"l":9.87,"n":26353,"o":9.89,"t":"2025-07-23T04:00:00Z","v":4061010,"vw":10.08383},{"c":10.07,"h":10.155,"l":9.955,"n":21821,"o":10.05,"t":"2025-07-24T04:00:00Z","v":2836002,"vw":10.060217},{"c":10.21,"h":10.215,"l":10,"n":15130,"o":10.1,"t":"2025-07-25T04:00:00Z","v":2176108,"vw":10.143638},{"c":9.97,"h":10.18,"l":9.935,"n":20749,"o":10.17,"t":"2025-07-28T04:00:00Z","v":2904921,"vw":10.035203},{"c":10.14,"h":10.15,"l":9.78,"n":25847,"o":9.9,"t":"2025-07-29T04:00:00Z","v":3825320,"vw":10.049247},{"c":10.04,"h":10.39,"l":10.025,"n":36156,"o":10.26,"t":"2025-07-30T04:00:00Z","v":4010400,"vw":10.140732},{"c":9.7,"h":10.045,"l":9.65,"n":30997,"o":10.01,"t":"2025-07-31T04:00:00Z","v":4759120,"vw":9.799039},{"c":9.75,"h":9.87,"l":9.53,"n":28582,"o":9.79,"t":"2025-08-01T04:00:00Z","v":3693622,"vw":9.675431},{"c":9.67,"h":9.87,"l":9.56,"n":40320,"o":9.8,"t":"2025-08-04T04:00:00Z","v":7359815,"vw":9.722021},{"c":8.4,"h":10.31,"l":8.38,"n":62954,"o":10.3,"t":"2025-08-05T04:00:00Z","v":12952867,"vw":8.672256},{"c":8.72,"h":8.79,"l":8.315,"n":43585,"o":8.425,"t":"2025-08-06T04:00:00Z","v":7301912,"vw":8.542993},{"c":9.11,"h":9.2,"l":8.64,"n":34368,"o":8.78,"t":"2025-08-07T04:00:00Z","v":5888742,"vw":8.965018},{"c":9.22,"h":9.31,"l":9.01,"n":32450,"o":9.14,"t":"2025-08-08T04:00:00Z","v":5253691,"vw":9.167936},{"c":9.01,"h":9.36,"l":8.93,"n":32466,"o":9.2,"t":"2025-08-11T04:00:00Z","v":4760536,"vw":9.025297},{"c":9.05,"h":9.26,"l":8.985,"n":25403,"o":9.16,"t":"2025-08-12T04:00:00Z","v":3728709,"vw":9.101848},{"c":9.36,"h":9.425,"l":9,"n":29165,"o":9.12,"t":"2025-08-13T04:00:00Z","v":3710146,"vw":9.293745},{"c":9.39,"h":9.41,"l":9.155,"n":22056,"o":9.23,"t":"2025-08-14T04:00:00Z","v":3578625,"vw":9.287288},{"c":9.44,"h":9.59,"l":9.34,"n":21354,"o":9.46,"t":"2025-08-15T04:00:00Z","v":3048716,"vw":9.441889},{"c":9.28,"h":9.565,"l":9.24,"n":35213,"o":9.48,"t":"2025-08-18T04:00:00Z","v":5114368,"vw":9.337126},{"c":9.26,"h":9.455,"l":9.15,"n":24256,"o":9.38,"t":"2025-08-19T04:00:00Z","v":3859591,"vw":9.267261},{"c":9.37,"h":9.48,"l":9.19,"n":25427,"o":9.3,"t":"2025-08-20T04:00:00Z","v":3530981,"vw":9.386474},{"c":9.28,"h":9.39,"l":9.21,"n":19634,"o":9.29,"t":"2025-08-21T04:00:00Z","v":4201499,"vw":9.303602},{"c":9.43,"h":9.64,"l":9.33,"n":24639,"o":9.39,"t":"2025-08-22T04:00:00Z","v":3550502,"vw":9.470916},{"c":9.06,"h":9.39,"l":9.05,"n":23626,"o":9.38,"t":"2025-08-25T04:00:00Z","v":3615122,"vw":9.15421},{"c":9.07,"h":9.11,"l":8.965,"n":22580,"o":9.01,"t":"2025-08-26T04:00:00Z","v":3565594,"vw":9.043127},{"c":9.2,"h":9.25,"l":8.95,"n":19823,"o":9.04,"t":"2025-08-27T04:00:00Z","v":3175176,"vw":9.153125},{"c":9.18,"h":9.25,"l":8.99,"n":23397,"o":9.25,"t":"2025-08-28T04:00:00Z","v":3466629,"vw":9.106904},{"c":9.42,"h":9.45,"l":9.1201,"n":21185,"o":9.15,"t":"2025-08-29T04:00:00Z","v":4570313,"vw":9.373861},{"c":9.42,"h":9.455,"l":9.155,"n":20910,"o":9.35,"t":"2025-09-02T04:00:00Z","v":2745223,"vw":9.355879},{"c":9.83,"h":9.87,"l":9.35,"n":27806,"o":9.35,"t":"2025-09-03T04:00:00Z","v":3927020,"vw":9.700215},{"c":9.68,"h":9.94,"l":9.61,"n":26641,"o":9.82,"t":"2025-09-04T04:00:00Z","v":4071627,"vw":9.702292},{"c":10.38,"h":10.42,"l":9.67,"n":31454,"o":9.7,"t":"2025-09-05T04:00:00Z","v":4650425,"vw":10.239054},{"c":10.47,"h":10.52,"l":9.9831,"n":24784,"o":10.23,"t":"2025-09-08T04:00:00Z","v":3887247,"vw":10.385312},{"c":10.37,"h":10.5754,"l":10.26,"n":23587,"o":10.48,"t":"2025-09-09T04:00:00Z","v":2884749,"vw":10.419662},{"c":10.26,"h":10.4604,"l":10.125,"n":24764,"o":10.31,"t":"2025-09-10T04:00:00Z","v":3039608,"vw":10.26754},{"c":10.66,"h":10.66,"l":10.335,"n":27434,"o":10.35,"t":"2025-09-11T04:00:00Z","v":3108074,"vw":10.579033},{"c":10.65,"h":10.715,"l":10.5,"n":20525,"o":10.57,"t":"2025-09-12T04:00:00Z","v":2698199,"vw":10.63641},{"c":10.4,"h":10.71,"l":10.285,"n":28263,"o":10.7,"t":"2025-09-15T04:00:00Z","v":3894850,"vw":10.406141},{"c":10.36,"h":10.555,"l":10.24,"n":25066,"o":10.37,"t":"2025-09-16T04:00:00Z","v":3698697,"vw":10.394635},{"c":10.45,"h":10.95,"l":10.33,"n":39102,"o":10.36,"t":"2025-09-17T04:00:00Z","v":5392945,"vw":10.604207},{"c":10.85,"h":10.88,"l":10.415,"n":26697,"o":10.46,"t":"2025-09-18T04:00:00Z","v":3834706,"vw":10.770672},{"c":10.45,"h":10.86,"l":10.34,"n":26455,"o":10.85,"t":"2025-09-19T04:00:00Z","v":9658610,"vw":10.475703},{"c":10.57,"h":10.7,"l":10.3324,"n":25770,"o":10.43,"t":"2025-09-22T04:00:00Z","v":3524782,"vw":10.575788},{"c":10.54,"h":10.83,"l":10.53,"n":24713,"o":10.61,"t":"2025-09-23T04:00:00Z","v":2870030,"vw":10.611337},{"c":10.41,"h":10.67,"l":10.33,"n":17647,"o":10.55,"t":"2025-09-24T04:00:00Z","v":2217790,"vw":10.43062},{"c":10.12,"h":10.38,"l":10.05,"n":24107,"o":10.35,"t":"2025-09-25T04:00:00Z","v":3057503,"vw":10.152558},{"c":10.21,"h":10.25,"l":10.07,"n":31715,"o":10.18,"t":"2025-09-26T04:00:00Z","v":3188623,"vw":10.171552},{"c":10.35,"h":10.38,"l":10.07,"n":21591,"o":10.24,"t":"2025-09-29T04:00:00Z","v":2611538,"vw":10.273331},{"c":10.68,"h":10.68,"l":10.225,"n":29694,"o":10.34,"t":"2025-09-30T04:00:00Z","v":3572331,"vw":10.559769},{"c":10.99,"h":11.15,"l":10.68,"n":36663,"o":10.68,"t":"2025-10-01T04:00:00Z","v":4401242,"vw":11.007169},{"c":10.94,"h":11.08,"l":10.84,"n":23171,"o":10.9,"t":"2025-10-02T04:00:00Z","v":2110202,"vw":10.955702},{"c":11.01,"h":11.29,"l":11,"n":27779,"o":11.03,"t":"2025-10-03T04:00:00Z","v":4256494,"vw":11.085934},{"c":10.84,"h":11.05,"l":10.82,"n":27201,"o":11,"t":"2025-10-06T04:00:00Z","v":2995421,"vw":10.902142},{"c":10.6,"h":10.885,"l":10.52,"n":23457,"o":10.83,"t":"2025-10-07T04:00:00Z","v":3142408,"vw":10.616645},{"c":10.24,"h":10.77,"l":10.21,"n":24618,"o":10.69,"t":"2025-10-08T04:00:00Z","v":4045539,"vw":10.338183},{"c":9.92,"h":10.3399,"l":9.76,"n":27737,"o":10.3,"t":"2025-10-09T04:00:00Z","v":3743200,"vw":9.945546},{"c":9.6,"h":9.91,"l":9.56,"n":27628,"o":9.91,"t":"2025-10-10T04:00:00Z","v":3089998,"vw":9.646757},{"c":9.6,"h":9.79,"l":9.58,"n":23425,"o":9.66,"t":"2025-10-13T04:00:00Z","v":3150702,"vw":9.659541},{"c":9.56,"h":9.66,"l":9.405,"n":25611,"o":9.54,"t":"2025-10-14T04:00:00Z","v":3472902,"vw":9.541256},{"c":9.55,"h":9.72,"l":9.505,"n":22696,"o":9.57,"t":"2025-10-15T04:00:00Z","v":2900234,"vw":9.575636},{"c":9.38,"h":9.59,"l":9.17,"n":29263,"o":9.53,"t":"2025-10-16T04:00:00Z","v":4253682,"vw":9.343983},{"c":9.28,"h":9.405,"l":9.135,"n":27571,"o":9.29,"t":"2025-10-17T04:00:00Z","v":3357135,"vw":9.238073},{"c":9.24,"h":9.32,"l":9.175,"n":20839,"o":9.3,"t":"2025-10-20T04:00:00Z","v":2564202,"vw":9.244529},{"c":9.02,"h":9.295,"l":8.99,"n":22118,"o":9.22,"t":"2025-10-21T04:00:00Z","v":3909662,"vw":9.103967},{"c":8.94,"h":9.16,"l":8.885,"n":33266,"o":9,"t":"2025-10-22T04:00:00Z","v":4671797,"vw":8.998836},{"c":9.05,"h":9.055,"l":8.87,"n":24557,"o":8.91,"t":"2025-10-23T04:00:00Z","v":4630382,"vw":8.992591},{"c":9.16,"h":9.28,"l":9.01,"n":28454,"o":9.1,"t":"2025-10-24T04:00:00Z","v":3563702,"vw":9.196367},{"c":7.06,"h":7.64,"l":6.8,"n":135591,"o":7.25,"t":"2025-10-27T04:00:00Z","v":34908893,"vw":7.124907},{"c":6.66,"h":7.05,"l":6.39,"n":76137,"o":7.05,"t":"2025-10-28T04:00:00Z","v":20518848,"vw":6.612055},{"c":6.34,"h":6.84,"l":6.32,"n":56441,"o":6.67,"t":"2025-10-29T04:00:00Z","v":11367548,"vw":6.519931},{"c":6.57,"h":6.645,"l":6.18,"n":48540,"o":6.28,"t":"2025-10-30T04:00:00Z","v":8229336,"vw":6.530945},{"c":6.75,"h":6.925,"l":6.55,"n":39499,"o":6.61,"t":"2025-10-31T04:00:00Z","v":8050608,"vw":6.787787},{"c":6.71,"h":6.855,"l":6.51,"n":34335,"o":6.76,"t":"2025-11-03T05:00:00Z","v":6310816,"vw":6.731578},{"c":6.52,"h":6.7,"l":6.49,"n":30466,"o":6.59,"t":"2025-11-04T05:00:00Z","v":5103807,"vw":6.557104},{"c":6.38,"h":6.56,"l":6.34,"n":30533,"o":6.48,"t":"2025-11-05T05:00:00Z","v":5851021,"vw":6.410818},{"c":6.71,"h":6.77,"l":6.33,"n":39996,"o":6.35,"t":"2025-11-06T05:00:00Z","v":8029107,"vw":6.605908},{"c":6.78,"h":6.8,"l":6.445,"n":43794,"o":6.76,"t":"2025-11-07T05:00:00Z","v":6473870,"vw":6.704976},{"c":7.71,"h":7.76,"l":6.85,"n":78561,"o":6.92,"t":"2025-11-10T05:00:00Z","v":16800677,"vw":7.564694},{"c":7.52,"h":7.76,"l":7.295,"n":55701,"o":7.62,"t":"2025-11-11T05:00:00Z","v":10651973,"vw":7.548479},{"c":7.71,"h":7.85,"l":7.35,"n":41966,"o":7.5,"t":"2025-11-12T05:00:00Z","v":7650383,"vw":7.689112},{"c":7.62,"h":7.86,"l":7.5,"n":37217,"o":7.68,"t":"2025-11-13T05:00:00Z","v":6083878,"vw":7.675254},{"c":7.53,"h":7.88,"l":7.445,"n":41725,"o":7.68,"t":"2025-11-14T05:00:00Z","v":7124683,"vw":7.567114},{"c":7.65,"h":7.785,"l":7.375,"n":35310,"o":7.55,"t":"2025-11-17T05:00:00Z","v":5276868,"vw":7.647015},{"c":7.71,"h":7.83,"l":7.54,"n":34067,"o":7.62,"t":"2025-11-18T05:00:00Z","v":5444614,"vw":7.717305},{"c":7.45,"h":7.69,"l":7.38,"n":30699,"o":7.66,"t":"2025-11-19T05:00:00Z","v":6662074,"vw":7.476309},{"c":7.13,"h":7.52,"l":7.05,"n":31641,"o":7.44,"t":"2025-11-20T05:00:00Z","v":5321951,"vw":7.17666},{"c":7.2,"h":7.44,"l":7.14,"n":29834,"o":7.16,"t":"2025-11-21T05:00:00Z","v":5622448,"vw":7.235876},{"c":7.06,"h":7.21,"l":6.945,"n":30670,"o":7.21,"t":"2025-11-24T05:00:00Z","v":4951506,"vw":7.035771},{"c":7.51,"h":7.54,"l":7.11,"n":33519,"o":7.13,"t":"2025-11-25T05:00:00Z","v":4904110,"vw":7.417317},{"c":7.74,"h":7.855,"l":7.445,"n":27876,"o":7.5,"t":"2025-11-26T05:00:00Z","v":4718026,"vw":7.745896},{"c":7.71,"h":7.85,"l":7.665,"n":14020,"o":7.77,"t":"2025-11-28T05:00:00Z","v":1951631,"vw":7.725176},{"c":7.6,"h":7.811,"l":7.59,"n":24576,"o":7.68,"t":"2025-12-01T05:00:00Z","v":3904189,"vw":7.662994},{"c":7.49,"h":7.665,"l":7.345,"n":28826,"o":7.63,"t":"2025-12-02T05:00:00Z","v":5116011,"vw":7.471528},{"c":7.27,"h":7.61,"l":7.24,"n":22794,"o":7.53,"t":"2025-12-03T05:00:00Z","v":3948987,"vw":7.371867},{"c":7.14,"h":7.32,"l":7.09,"n":25259,"o":7.28,"t":"2025-12-04T05:00:00Z","v":3178286,"vw":7.181394},{"c":7.14,"h":7.19,"l":7.0431,"n":23022,"o":7.14,"t":"2025-12-05T05:00:00Z","v":3325843,"vw":7.13031},{"c":7.29,"h":7.335,"l":7.1017,"n":31057,"o":7.14,"t":"2025-12-08T05:00:00Z","v":5009423,"vw":7.262767},{"c":6.95,"h":7.26,"l":6.9,"n":30989,"o":7.12,"t":"2025-12-09T05:00:00Z","v":5317859,"vw":7.008702},{"c":7.18,"h":7.27,"l":6.9013,"n":31997,"o":7,"t":"2025-12-10T05:00:00Z","v":7204243,"vw":7.128521},{"c":7.36,"h":7.49,"l":7.23,"n":29977,"o":7.25,"t":"2025-12-11T05:00:00Z","v":4386864,"vw":7.338537},{"c":7.17,"h":7.39,"l":7.05,"n":30676,"o":7.37,"t":"2025-12-12T05:00:00Z","v":4680395,"vw":7.16727},{"c":7.02,"h":7.32,"l":7,"n":37189,"o":7.2,"t":"2025-12-15T05:00:00Z","v":5672740,"vw":7.143409},{"c":6.97,"h":7.01,"l":6.82,"n":25821,"o":7,"t":"2025-12-16T05:00:00Z","v":4990499,"vw":6.91798},{"c":6.99,"h":7.135,"l":6.94,"n":28362,"o":6.95,"t":"2025-12-17T05:00:00Z","v":4503885,"vw":7.040697},{"c":6.84,"h":7.04,"l":6.755,"n":29981,"o":7.01,"t":"2025-12-18T05:00:00Z","v":4731114,"vw":6.823541},{"c":6.83,"h":6.915,"l":6.75,"n":24969,"o":6.8,"t":"2025-12-19T05:00:00Z","v":7281074,"vw":6.835797},{"c":6.98,"h":7.01,"l":6.79,"n":29870,"o":6.8,"t":"2025-12-22T05:00:00Z","v":4971492,"vw":6.932754},{"c":7.09,"h":7.105,"l":6.97,"n":25617,"o":6.98,"t":"2025-12-23T05:00:00Z","v":3574015,"vw":7.037448},{"c":7.09,"h":7.175,"l":7.0311,"n":12809,"o":7.07,"t":"2025-12-24T05:00:00Z","v":2021191,"vw":7.120432},{"c":7.18,"h":7.21,"l":7.01,"n":18409,"o":7.15,"t":"2025-12-26T05:00:00Z","v":2611625,"vw":7.125664},{"c":7.11,"h":7.15,"l":7.02,"n":28294,"o":7.15,"t":"2025-12-29T05:00:00Z","v":4367272,"vw":7.079162},{"c":7.13,"h":7.23,"l":7.1,"n":27285,"o":7.1,"t":"2025-12-30T05:00:00Z","v":4437234,"vw":7.168674},{"c":7.17,"h":7.27,"l":7.08,"n":24379,"o":7.11,"t":"2025-12-31T05:00:00Z","v":3349124,"vw":7.188669},{"c":7.24,"h":7.43,"l":7.15,"n":22082,"o":7.25,"t":"2026-01-02T05:00:00Z","v":3195308,"vw":7.287849},{"c":7.44,"h":7.75,"l":7.175,"n":41687,"o":7.2,"t":"2026-01-05T05:00:00Z","v":6512978,"vw":7.455648},{"c":8.07,"h":8.14,"l":7.39,"n":38725,"o":7.4,"t":"2026-01-06T05:00:00Z","v":8625737,"vw":7.992743},{"c":8.19,"h":8.49,"l":7.96,"n":47285,"o":8.14,"t":"2026-01-07T05:00:00Z","v":7157377,"vw":8.233304},{"c":8.13,"h":8.4,"l":8.03,"n":40169,"o":8.09,"t":"2026-01-08T05:00:00Z","v":7825081,"vw":8.227189},{"c":8.05,"h":8.29,"l":7.895,"n":28400,"o":8.19,"t":"2026-01-09T05:00:00Z","v":3822706,"vw":8.031631},{"c":8.12,"h":8.21,"l":7.96,"n":38716,"o":8.05,"t":"2026-01-12T05:00:00Z","v":6944294,"vw":8.101252},{"c":8.43,"h":8.57,"l":8.2,"n":37656,"o":8.29,"t":"2026-01-13T05:00:00Z","v":8350807,"vw":8.395606},{"c":8.61,"h":8.69,"l":8.43,"n":28536,"o":8.52,"t":"2026-01-14T05:00:00Z","v":4717721,"vw":8.588128},{"c":8.7,"h":8.73,"l":8.17,"n":38452,"o":8.58,"t":"2026-01-15T05:00:00Z","v":6531302,"vw":8.552522},{"c":8.76,"h":8.8,"l":8.61,"n":29319,"o":8.67,"t":"2026-01-16T05:00:00Z","v":4613080,"vw":8.730967},{"c":9.46,"h":9.64,"l":8.95,"n":96161,"o":9.15,"t":"2026-01-20T05:00:00Z","v":24897584,"vw":9.368587},{"c":9.59,"h":9.615,"l":9.0901,"n":50463,"o":9.5,"t":"2026-01-21T05:00:00Z","v":6959876,"vw":9.393807},{"c":9.74,"h":9.8,"l":9.225,"n":35131,"o":9.63,"t":"2026-01-22T05:00:00Z","v":5428719,"vw":9.584477},{"c":9.76,"h":9.94,"l":9.7,"n":31214,"o":9.75,"t":"2026-01-23T05:00:00Z","v":4487800,"vw":9.806777},{"c":9.1,"h":9.74,"l":9.09,"n":29542,"o":9.74,"t":"2026-01-26T05:00:00Z","v":4319490,"vw":9.227054},{"c":9,"h":9.215,"l":8.86,"n":28400,"o":9,"t":"2026-01-27T05:00:00Z","v":3667663,"vw":9.026866},{"c":8.89,"h":9.15,"l":8.82,"n":32105,"o":8.94,"t":"2026-01-28T05:00:00Z","v":4710381,"vw":8.958592},{"c":8.6,"h":8.98,"l":8.485,"n":33542,"o":8.88,"t":"2026-01-29T05:00:00Z","v":5533034,"vw":8.633671},{"c":8.54,"h":8.55,"l":8.075,"n":43143,"o":8.42,"t":"2026-01-30T05:00:00Z","v":6760985,"vw":8.377707},{"c":8.2,"h":8.53,"l":8.07,"n":38868,"o":8.53,"t":"2026-02-02T05:00:00Z","v":5591047,"vw":8.174618},{"c":8,"h":8.33,"l":7.985,"n":33870,"o":8.11,"t":"2026-02-03T05:00:00Z","v":4569995,"vw":8.0702},{"c":8.29,"h":8.48,"l":8.05,"n":29746,"o":8.06,"t":"2026-02-04T05:00:00Z","v":4013347,"vw":8.321711},{"c":8.1,"h":8.45,"l":7.98,"n":28295,"o":8.23,"t":"2026-02-05T05:00:00Z","v":3561946,"vw":8.148169},{"c":8.21,"h":8.43,"l":7.98,"n":27183,"o":8.16,"t":"2026-02-06T05:00:00Z","v":4017894,"vw":8.224821},{"c":7.91,"h":8.215,"l":7.74,"n":34527,"o":8.14,"t":"2026-02-09T05:00:00Z","v":4587977,"vw":7.918478},{"c":7.81,"h":8,"l":7.81,"n":28993,"o":7.91,"t":"2026-02-10T05:00:00Z","v":4174925,"vw":7.881565},{"c":7.69,"h":7.81,"l":7.64,"n":26858,"o":7.76,"t":"2026-02-11T05:00:00Z","v":4474214,"vw":7.713156},{"c":7.06,"h":7.28,"l":6.5,"n":65871,"o":6.7,"t":"2026-02-12T05:00:00Z","v":12632596,"vw":6.918197},{"c":7.39,"h":7.58,"l":6.9725,"n":34928,"o":7.02,"t":"2026-02-13T05:00:00Z","v":5487453,"vw":7.314126},{"c":7.28,"h":7.4799,"l":7.235,"n":29881,"o":7.42,"t":"2026-02-17T05:00:00Z","v":3791178,"vw":7.301558},{"c":7.46,"h":7.5489,"l":7.25,"n":26308,"o":7.31,"t":"2026-02-18T05:00:00Z","v":3681431,"vw":7.425751},{"c":7.52,"h":7.565,"l":7.41,"n":23303,"o":7.44,"t":"2026-02-19T05:00:00Z","v":3046610,"vw":7.506857},{"c":8.1,"h":8.1499,"l":7.6,"n":43681,"o":7.69,"t":"2026-02-20T05:00:00Z","v":6717747,"vw":7.97264},{"c":7.92,"h":8.14,"l":7.9,"n":30192,"o":8.14,"t":"2026-02-23T05:00:00Z","v":4074641,"vw":7.998857},{"c":8.14,"h":8.24,"l":7.86,"n":34549,"o":7.86,"t":"2026-02-24T05:00:00Z","v":4680104,"vw":8.141126},{"c":7.51,"h":8.17,"l":7.5,"n":29843,"o":8.11,"t":"2026-02-25T05:00:00Z","v":5084145,"vw":7.694485},{"c":7.23,"h":7.495,"l":7.155,"n":31709,"o":7.47,"t":"2026-02-26T05:00:00Z","v":4436283,"vw":7.252475},{"c":7.29,"h":7.34,"l":7.08,"n":23170,"o":7.21,"t":"2026-02-27T05:00:00Z","v":3740264,"vw":7.236285},{"c":7.19,"h":7.24,"l":7.04,"n":23117,"o":7.1,"t":"2026-03-02T05:00:00Z","v":2836810,"vw":7.177539},{"c":6.9,"h":7.095,"l":6.88,"n":22352,"o":7.04,"t":"2026-03-03T05:00:00Z","v":2629455,"vw":6.930801},{"c":6.87,"h":7.06,"l":6.83,"n":22393,"o":6.96,"t":"2026-03-04T05:00:00Z","v":3152635,"vw":6.881537},{"c":6.71,"h":6.98,"l":6.66,"n":20474,"o":6.82,"t":"2026-03-05T05:00:00Z","v":2927095,"vw":6.771057},{"c":6.56,"h":6.67,"l":6.53,"n":18479,"o":6.66,"t":"2026-03-06T05:00:00Z","v":2547345,"vw":6.581806},{"c":6.53,"h":6.57,"l":6.34,"n":22766,"o":6.5,"t":"2026-03-09T04:00:00Z","v":3764309,"vw":6.492577},{"c":6.48,"h":6.62,"l":6.34,"n":24421,"o":6.56,"t":"2026-03-10T04:00:00Z","v":3801321,"vw":6.456374},{"c":6.4,"h":6.515,"l":6.375,"n":17480,"o":6.45,"t":"2026-03-11T04:00:00Z","v":2456770,"vw":6.421382},{"c":6.33,"h":6.48,"l":6.2745,"n":22774,"o":6.37,"t":"2026-03-12T04:00:00Z","v":4056095,"vw":6.337343},{"c":6.35,"h":6.4782,"l":6.32,"n":18578,"o":6.34,"t":"2026-03-13T04:00:00Z","v":2839568,"vw":6.387661},{"c":6.34,"h":6.42,"l":6.235,"n":25562,"o":6.41,"t":"2026-03-16T04:00:00Z","v":3536723,"vw":6.311572},{"c":6.39,"h":6.53,"l":6.32,"n":22297,"o":6.4,"t":"2026-03-17T04:00:00Z","v":2774679,"vw":6.402444},{"c":6.23,"h":6.285,"l":6.155,"n":18842,"o":6.26,"t":"2026-03-18T04:00:00Z","v":3315465,"vw":6.221514},{"c":6.27,"h":6.31,"l":6.1802,"n":22080,"o":6.2,"t":"2026-03-19T04:00:00Z","v":2670824,"vw":6.251349},{"c":6.03,"h":6.3,"l":6.02,"n":22935,"o":6.29,"t":"2026-03-20T04:00:00Z","v":6336130,"vw":6.076564},{"c":6.09,"h":6.175,"l":5.76,"n":38220,"o":6.15,"t":"2026-03-23T04:00:00Z","v":5920211,"vw":5.979033},{"c":6.11,"h":6.23,"l":5.9401,"n":24803,"o":6,"t":"2026-03-24T04:00:00Z","v":3943187,"vw":6.110317},{"c":6.1,"h":6.23,"l":6.025,"n":22726,"o":6.22,"t":"2026-03-25T04:00:00Z","v":3743285,"vw":6.103362},{"c":6.05,"h":6.285,"l":6.01,"n":17616,"o":6.05,"t":"2026-03-26T04:00:00Z","v":2519857,"vw":6.088443},{"c":5.84,"h":6.15,"l":5.83,"n":19441,"o":6.1,"t":"2026-03-27T04:00:00Z","v":2931087,"vw":5.915612},{"c":5.7,"h":5.93,"l":5.69,"n":18595,"o":5.92,"t":"2026-03-30T04:00:00Z","v":3270617,"vw":5.740427},{"c":5.99,"h":6.015,"l":5.735,"n":19455,"o":5.75,"t":"2026-03-31T04:00:00Z","v":3003509,"vw":5.912448},{"c":6.14,"h":6.165,"l":5.9,"n":23666,"o":5.97,"t":"2026-04-01T04:00:00Z","v":4465836,"vw":6.093173},{"c":6.36,"h":6.37,"l":5.95,"n":21236,"o":6.04,"t":"2026-04-02T04:00:00Z","v":3396867,"vw":6.272239},{"c":6.05,"h":6.4,"l":6.005,"n":17905,"o":6.35,"t":"2026-04-06T04:00:00Z","v":2960189,"vw":6.113641},{"c":6.12,"h":6.19,"l":5.94,"n":19633,"o":6,"t":"2026-04-07T04:00:00Z","v":3022219,"vw":6.091802},{"c":5.86,"h":6.3,"l":5.84,"n":29165,"o":6.27,"t":"2026-04-08T04:00:00Z","v":4985657,"vw":5.929943},{"c":6.91,"h":6.96,"l":5.82,"n":50644,"o":5.83,"t":"2026-04-09T04:00:00Z","v":10019238,"vw":6.625723},{"c":8.83,"h":8.93,"l":7.94,"n":171154,"o":8.01,"t":"2026-04-10T04:00:00Z","v":39485134,"vw":8.562871},{"c":8.54,"h":8.95,"l":8.115,"n":79759,"o":8.57,"t":"2026-04-13T04:00:00Z","v":14085765,"vw":8.528127},{"c":8.7,"h":8.805,"l":8.13,"n":38112,"o":8.56,"t":"2026-04-14T04:00:00Z","v":6955060,"vw":8.608117},{"c":9.21,"h":9.35,"l":8.335,"n":53323,"o":8.72,"t":"2026-04-15T04:00:00Z","v":9638595,"vw":8.960076},{"c":9.33,"h":9.77,"l":9.15,"n":57164,"o":9.67,"t":"2026-04-16T04:00:00Z","v":10268437,"vw":9.393089},{"c":9.76,"h":9.78,"l":9.2061,"n":41761,"o":9.25,"t":"2026-04-17T04:00:00Z","v":7003431,"vw":9.586945},{"c":9.26,"h":9.83,"l":9.21,"n":42345,"o":9.68,"t":"2026-04-20T04:00:00Z","v":7249931,"vw":9.35877},{"c":8.84,"h":9.46,"l":8.785,"n":34471,"o":9.26,"t":"2026-04-21T04:00:00Z","v":5599858,"vw":8.964424},{"c":9.14,"h":9.39,"l":8.9137,"n":35835,"o":8.97,"t":"2026-04-22T04:00:00Z","v":6604132,"vw":9.197772},{"c":8.6,"h":9.1,"l":8.505,"n":28627,"o":9.09,"t":"2026-04-23T04:00:00Z","v":4266126,"vw":8.666714},{"c":11.26,"h":11.58,"l":9.955,"n":174146,"o":10.745,"t":"2026-04-24T04:00:00Z","v":31876750,"vw":10.91735},{"c":13.16,"h":13.24,"l":13.15,"n":166512,"o":13.215,"t":"2026-04-27T04:00:00Z","v":133825525,"vw":13.176904},{"c":13.32,"h":13.3757,"l":13.18,"n":92199,"o":13.19,"t":"2026-04-28T04:00:00Z","v":36740215,"vw":13.282213},{"c":13.34,"h":13.36,"l":13.3,"n":48563,"o":13.34,"t":"2026-04-29T04:00:00Z","v":17214928,"vw":13.329824},{"c":13.25,"h":13.39,"l":13.25,"n":57590,"o":13.32,"t":"2026-04-30T04:00:00Z","v":14909469,"vw":13.295685},{"c":13.29,"h":13.32,"l":13.25,"n":37923,"o":13.31,"t":"2026-05-01T04:00:00Z","v":9978437,"vw":13.286515},{"c":13.26,"h":13.3,"l":13.26,"n":27943,"o":13.29,"t":"2026-05-04T04:00:00Z","v":6412608,"vw":13.265658},{"c":13.35,"h":13.35,"l":13.265,"n":29874,"o":13.29,"t":"2026-05-05T04:00:00Z","v":7240139,"vw":13.323211},{"c":13.41,"h":13.44,"l":13.33,"n":34383,"o":13.34,"t":"2026-05-06T04:00:00Z","v":8263746,"vw":13.388224},{"c":13.32,"h":13.43,"l":13.31,"n":31071,"o":13.37,"t":"2026-05-07T04:00:00Z","v":8092715,"vw":13.355131},{"c":13.35,"h":13.365,"l":13.28,"n":21372,"o":13.36,"t":"2026-05-08T04:00:00Z","v":6777683,"vw":13.313769},{"c":13.33,"h":13.38,"l":13.31,"n":23722,"o":13.35,"t":"2026-05-11T04:00:00Z","v":4928318,"vw":13.328953},{"c":13.31,"h":13.34,"l":13.28,"n":22013,"o":13.34,"t":"2026-05-12T04:00:00Z","v":4864551,"vw":13.307907},{"c":13.34,"h":13.35,"l":13.3,"n":19185,"o":13.33,"t":"2026-05-13T04:00:00Z","v":5805705,"vw":13.328138},{"c":13.36,"h":13.37,"l":13.325,"n":19237,"o":13.33,"t":"2026-05-14T04:00:00Z","v":3938908,"vw":13.360089},{"c":13.4,"h":13.41,"l":13.34,"n":21020,"o":13.37,"t":"2026-05-15T04:00:00Z","v":3280135,"vw":13.377389},{"c":13.42,"h":13.47,"l":13.4,"n":16658,"o":13.42,"t":"2026-05-18T04:00:00Z","v":4234413,"vw":13.424715},{"c":13.42,"h":13.45,"l":13.41,"n":14662,"o":13.44,"t":"2026-05-19T04:00:00Z","v":2503040,"vw":13.429814},{"c":13.46,"h":13.48,"l":13.41,"n":17787,"o":13.43,"t":"2026-05-20T04:00:00Z","v":2471409,"vw":13.449023},{"c":13.42,"h":13.47,"l":13.42,"n":13960,"o":13.43,"t":"2026-05-21T04:00:00Z","v":3498706,"vw":13.441372},{"c":13.43,"h":13.46,"l":13.42,"n":14927,"o":13.43,"t":"2026-05-22T04:00:00Z","v":2121288,"vw":13.435502},{"c":13.41,"h":13.44,"l":13.39,"n":24412,"o":13.44,"t":"2026-05-26T04:00:00Z","v":2671191,"vw":13.4135},{"c":13.38,"h":13.43,"l":13.37,"n":19320,"o":13.41,"t":"2026-05-27T04:00:00Z","v":3388756,"vw":13.398812},{"c":13.35,"h":13.39,"l":13.35,"n":16796,"o":13.38,"t":"2026-05-28T04:00:00Z","v":3293187,"vw":13.359023},{"c":13.34,"h":13.39,"l":13.34,"n":13149,"o":13.35,"t":"2026-05-29T04:00:00Z","v":5416999,"vw":13.358096},{"c":13.36,"h":13.4,"l":13.35,"n":19906,"o":13.37,"t":"2026-06-01T04:00:00Z","v":3527584,"vw":13.368184},{"c":13.38,"h":13.4,"l":13.36,"n":18039,"o":13.39,"t":"2026-06-02T04:00:00Z","v":2567686,"vw":13.368258},{"c":13.4,"h":13.4,"l":13.36,"n":16125,"o":13.36,"t":"2026-06-03T04:00:00Z","v":2566675,"vw":13.395011},{"c":13.4,"h":13.4,"l":13.385,"n":15403,"o":13.4,"t":"2026-06-04T04:00:00Z","v":1326331,"vw":13.39592},{"c":13.36,"h":13.4,"l":13.36,"n":13731,"o":13.38,"t":"2026-06-05T04:00:00Z","v":2188332,"vw":13.385568},{"c":13.39,"h":13.405,"l":13.37,"n":16627,"o":13.4,"t":"2026-06-08T04:00:00Z","v":2759426,"vw":13.385709},{"c":13.4,"h":13.445,"l":13.38,"n":12563,"o":13.4,"t":"2026-06-09T04:00:00Z","v":1781421,"vw":13.403288},{"c":13.38,"h":13.42,"l":13.37,"n":15741,"o":13.39,"t":"2026-06-10T04:00:00Z","v":1692955,"vw":13.393147},{"c":13.45,"h":13.49,"l":13.4,"n":16005,"o":13.4,"t":"2026-06-11T04:00:00Z","v":4187269,"vw":13.45236},{"c":13.44,"h":13.49,"l":13.43,"n":15466,"o":13.47,"t":"2026-06-12T04:00:00Z","v":1815668,"vw":13.452873},{"c":13.44,"h":13.46,"l":13.42,"n":13678,"o":13.43,"t":"2026-06-15T04:00:00Z","v":2164413,"vw":13.437172},{"c":13.42,"h":13.45,"l":13.42,"n":11682,"o":13.44,"t":"2026-06-16T04:00:00Z","v":2590401,"vw":13.429556},{"c":13.42,"h":13.47,"l":13.42,"n":12791,"o":13.42,"t":"2026-06-17T04:00:00Z","v":2729060,"vw":13.435212},{"c":13.43,"h":13.44,"l":13.4,"n":12808,"o":13.44,"t":"2026-06-18T04:00:00Z","v":5074708,"vw":13.426461},{"c":13.4,"h":13.44,"l":13.39,"n":13758,"o":13.42,"t":"2026-06-22T04:00:00Z","v":2217864,"vw":13.401622},{"c":13.45,"h":13.46,"l":13.39,"n":12249,"o":13.4,"t":"2026-06-23T04:00:00Z","v":1533825,"vw":13.440614},{"c":13.48,"h":13.48,"l":13.4407,"n":13428,"o":13.46,"t":"2026-06-24T04:00:00Z","v":3099257,"vw":13.464803},{"c":13.47,"h":13.49,"l":13.46,"n":13346,"o":13.49,"t":"2026-06-25T04:00:00Z","v":1294994,"vw":13.473389},{"c":13.5,"h":13.555,"l":13.46,"n":12090,"o":13.46,"t":"2026-06-26T04:00:00Z","v":2888806,"vw":13.500797},{"c":13.55,"h":13.55,"l":13.495,"n":12029,"o":13.51,"t":"2026-06-29T04:00:00Z","v":1449864,"vw":13.524576},{"c":13.54,"h":13.55,"l":13.49,"n":12913,"o":13.5,"t":"2026-06-30T04:00:00Z","v":1834061,"vw":13.523321},{"c":13.53,"h":13.6,"l":13.51,"n":14471,"o":13.51,"t":"2026-07-01T04:00:00Z","v":2564542,"vw":13.561474},{"c":13.55,"h":13.59,"l":13.525,"n":13036,"o":13.57,"t":"2026-07-02T04:00:00Z","v":1508160,"vw":13.547204},{"c":13.56,"h":13.58,"l":13.5,"n":16043,"o":13.55,"t":"2026-07-06T04:00:00Z","v":4285792,"vw":13.545913},{"c":13.51,"h":13.56,"l":13.49,"n":15470,"o":13.555,"t":"2026-07-07T04:00:00Z","v":2894990,"vw":13.514799},{"c":13.47,"h":13.51,"l":13.46,"n":14658,"o":13.5,"t":"2026-07-08T04:00:00Z","v":4065791,"vw":13.480763},{"c":13.49,"h":13.51,"l":13.49,"n":10950,"o":13.5,"t":"2026-07-09T04:00:00Z","v":1129546,"vw":13.499903},{"c":13.52,"h":13.53,"l":13.48,"n":14958,"o":13.49,"t":"2026-07-10T04:00:00Z","v":3023809,"vw":13.495839},{"c":13.5,"h":13.53,"l":13.49,"n":11552,"o":13.521,"t":"2026-07-13T04:00:00Z","v":1616671,"vw":13.503345},{"c":13.5,"h":13.51,"l":13.49,"n":19121,"o":13.5,"t":"2026-07-14T04:00:00Z","v":2040315,"vw":13.500642},{"c":13.49,"h":13.51,"l":13.49,"n":9744,"o":13.5,"t":"2026-07-15T04:00:00Z","v":2339694,"vw":13.497004},{"c":13.49,"h":13.51,"l":13.49,"n":12535,"o":13.49,"t":"2026-07-16T04:00:00Z","v":2695672,"vw":13.499097},{"c":13.52,"h":13.53,"l":13.49,"n":11230,"o":13.49,"t":"2026-07-17T04:00:00Z","v":1585909,"vw":13.51817},{"c":13.49,"h":13.52,"l":13.49,"n":10237,"o":13.51,"t":"2026-07-20T04:00:00Z","v":1962606,"vw":13.498645},{"c":13.51,"h":13.53,"l":13.51,"n":9664,"o":13.53,"t":"2026-07-21T04:00:00Z","v":1381151,"vw":13.519521},{"c":13.52,"h":13.54,"l":13.52,"n":8843,"o":13.52,"t":"2026-07-22T04:00:00Z","v":2486919,"vw":13.526564},{"c":13.56,"h":13.58,"l":13.51,"n":12958,"o":13.51,"t":"2026-07-23T04:00:00Z","v":6558479,"vw":13.559029},{"c":13.52,"h":13.58,"l":13.52,"n":14938,"o":13.58,"t":"2026-07-24T04:00:00Z","v":3817013,"vw":13.544556},{"c":13.54,"h":13.54,"l":13.51,"n":15672,"o":13.52,"t":"2026-07-27T04:00:00Z","v":2654663,"vw":13.53027},{"c":13.52,"h":13.55,"l":13.52,"n":9708,"o":13.52,"t":"2026-07-28T04:00:00Z","v":2330170,"vw":13.533904},{"c":13.54,"h":13.56,"l":13.52,"n":11129,"o":13.52,"t":"2026-07-29T04:00:00Z","v":2600068,"vw":13.538945},{"c":13.55,"h":13.56,"l":13.53,"n":8658,"o":13.55,"t":"2026-07-30T04:00:00Z","v":1795909,"vw":13.546862},{"c":13.55,"h":13.57,"l":13.54,"n":10365,"o":13.55,"t":"2026-07-31T04:00:00Z","v":2684637,"vw":13.555987},{"c":13.56,"h":13.57,"l":13.545,"n":12225,"o":13.57,"t":"2026-08-03T04:00:00Z","v":1902296,"vw":13.557272},{"c":13.56,"h":13.57,"l":13.55,"n":12670,"o":13.57,"t":"2026-08-04T04:00:00Z","v":1610843,"vw":13.561649},{"c":13.57,"h":13.58,"l":13.56,"n":9571,"o":13.56,"t":"2026-08-05T04:00:00Z","v":2148275,"vw":13.568586},{"c":13.55,"h":13.58,"l":13.54,"n":10302,"o":13.58,"t":"2026-08-06T04:00:00Z","v":1879553,"vw":13.555375},{"c":13.6,"h":13.61,"l":13.55,"n":12576,"o":13.57,"t":"2026-08-07T04:00:00Z","v":3331267,"vw":13.581715},{"c":13.62,"h":13.63,"l":13.56,"n":8646,"o":13.56,"t":"2026-08-10T04:00:00Z","v":1461444,"vw":13.617909},{"c":13.65,"h":13.66,"l":13.61,"n":11761,"o":13.61,"t":"2026-08-11T04:00:00Z","v":2682432,"vw":13.644462},{"c":13.66,"h":13.7,"l":13.65,"n":12200,"o":13.65,"t":"2026-08-12T04:00:00Z","v":5603564,"vw":13.666854},{"c":13.72,"h":13.72,"l":13.66,"n":9913,"o":13.71,"t":"2026-08-13T04:00:00Z","v":2074976,"vw":13.706586},{"c":13.72,"h":13.72,"l":13.69,"n":9279,"o":13.69,"t":"2026-08-14T04:00:00Z","v":2111371,"vw":13.71672},{"c":13.7,"h":13.72,"l":13.69,"n":14204,"o":13.71,"t":"2026-08-17T04:00:00Z","v":2317565,"vw":13.706523},{"c":13.68,"h":13.72,"l":13.665,"n":11382,"o":13.7,"t":"2026-08-18T04:00:00Z","v":2155718,"vw":13.684434},{"c":13.73,"h":13.74,"l":13.69,"n":13888,"o":13.71,"t":"2026-08-19T04:00:00Z","v":3314002,"vw":13.720416},{"c":13.74,"h":13.74,"l":13.7,"n":12373,"o":13.7,"t":"2026-08-20T04:00:00Z","v":4045124,"vw":13.735311},{"c":13.75,"h":13.76,"l":13.73,"n":10181,"o":13.74,"t":"2026-08-21T04:00:00Z","v":1766504,"vw":13.743617},{"c":13.75,"h":13.76,"l":13.72,"n":13285,"o":13.73,"t":"2026-08-24T04:00:00Z","v":4583497,"vw":13.737886},{"c":13.75,"h":13.76,"l":13.74,"n":9501,"o":13.74,"t":"2026-08-25T04:00:00Z","v":3560041,"vw":13.749513},{"c":13.77,"h":13.77,"l":13.74,"n":9625,"o":13.74,"t":"2026-08-26T04:00:00Z","v":4153314,"vw":13.755948},{"c":13.76,"h":13.77,"l":13.76,"n":11321,"o":13.76,"t":"2026-08-27T04:00:00Z","v":3193802,"vw":13.76436},{"c":13.76,"h":13.77,"l":13.76,"n":9669,"o":13.76,"t":"2026-08-28T04:00:00Z","v":2704125,"vw":13.764436},{"c":13.76,"h":13.77,"l":13.75,"n":10464,"o":13.76,"t":"2026-08-31T04:00:00Z","v":4052630,"vw":13.758306},{"c":13.76,"h":13.785,"l":13.75,"n":15482,"o":13.75,"t":"2026-09-01T04:00:00Z","v":3437234,"vw":13.768984},{"c":13.77,"h":13.78,"l":13.76,"n":13238,"o":13.77,"t":"2026-09-02T04:00:00Z","v":3623170,"vw":13.767929},{"c":13.77,"h":13.78,"l":13.725,"n":9886,"o":13.77,"t":"2026-09-03T04:00:00Z","v":3915250,"vw":13.769011},{"c":13.78,"h":13.78,"l":13.76,"n":8322,"o":13.76,"t":"2026-09-04T04:00:00Z","v":4872569,"vw":13.776077},{"c":13.75,"h":13.78,"l":13.75,"n":9536,"o":13.77,"t":"2026-09-08T04:00:00Z","v":1627128,"vw":13.76856},{"c":13.67,"h":13.78,"l":13.635,"n":15366,"o":13.78,"t":"2026-09-09T04:00:00Z","v":5562611,"vw":13.677766},{"c":13.63,"h":13.66,"l":13.63,"n":11682,"o":13.66,"t":"2026-09-10T04:00:00Z","v":2080202,"vw":13.646841},{"c":13.64,"h":13.65,"l":13.63,"n":9864,"o":13.65,"t":"2026-09-11T04:00:00Z","v":1727848,"vw":13.642018},{"c":13.65,"h":13.67,"l":13.64,"n":11642,"o":13.64,"t":"2026-09-14T04:00:00Z","v":1251461,"vw":13.646509},{"c":13.66,"h":13.68,"l":13.65,"n":10239,"o":13.65,"t":"2026-09-15T04:00:00Z","v":3594181,"vw":13.666122},{"c":13.67,"h":13.68,"l":13.65,"n":13697,"o":13.65,"t":"2026-09-16T04:00:00Z","v":2072464,"vw":13.672793},{"c":13.69,"h":13.69,"l":13.66,"n":9044,"o":13.67,"t":"2026-09-17T04:00:00Z","v":1263417,"vw":13.681606},{"c":13.68,"h":13.7,"l":13.68,"n":12646,"o":13.68,"t":"2026-09-18T04:00:00Z","v":4941394,"vw":13.683033},{"c":13.68,"h":13.76,"l":13.67,"n":13801,"o":13.7,"t":"2026-09-21T04:00:00Z","v":3116223,"vw":13.717964},{"c":13.7,"h":13.72,"l":13.68,"n":10458,"o":13.7,"t":"2026-09-22T04:00:00Z","v":1362681,"vw":13.698794},{"c":13.73,"h":13.74,"l":13.7,"n":9765,"o":13.71,"t":"2026-09-23T04:00:00Z","v":983032,"vw":13.727043},{"c":13.72,"h":13.74,"l":13.72,"n":9735,"o":13.72,"t":"2026-09-24T04:00:00Z","v":2214180,"vw":13.727451},{"c":13.73,"h":13.74,"l":13.7,"n":12484,"o":13.74,"t":"2026-09-25T04:00:00Z","v":1379448,"vw":13.726486},{"c":13.73,"h":13.75,"l":13.72,"n":13606,"o":13.75,"t":"2026-09-28T04:00:00Z","v":1988685,"vw":13.729109},{"c":13.74,"h":13.75,"l":13.72,"n":11420,"o":13.73,"t":"2026-09-29T04:00:00Z","v":1628865,"vw":13.741179},{"c":13.7,"h":13.76,"l":13.7,"n":10088,"o":13.74,"t":"2026-09-30T04:00:00Z","v":2066587,"vw":13.734781},{"c":13.71,"h":13.74,"l":13.71,"n":12446,"o":13.71,"t":"2026-10-01T04:00:00Z","v":2105110,"vw":13.721207},{"c":13.72,"h":13.75,"l":13.71,"n":12677,"o":13.71,"t":"2026-10-02T04:00:00Z","v":1921271,"vw":13.723533},{"c":13.7,"h":13.75,"l":13.7,"n":15471,"o":13.72,"t":"2026-10-05T04:00:00Z","v":2881894,"vw":13.71152},{"c":13.74,"h":13.75,"l":13.73,"n":11347,"o":13.74,"t":"2026-10-06T04:00:00Z","v":1949146,"vw":13.740408},{"c":13.79,"h":13.79,"l":13.72,"n":10976,"o":13.72,"t":"2026-10-07T04:00:00Z","v":2207768,"vw":13.755291},{"c":13.75,"h":13.8,"l":13.75,"n":8870,"o":13.78,"t":"2026-10-08T04:00:00Z","v":2090106,"vw":13.768264},{"c":13.81,"h":13.83,"l":13.75,"n":13135,"o":13.76,"t":"2026-10-09T04:00:00Z","v":3265035,"vw":13.791633},{"c":13.77,"h":13.8,"l":13.76,"n":8319,"o":13.8,"t":"2026-10-12T04:00:00Z","v":932463,"vw":13.781017},{"c":13.77,"h":13.79,"l":13.76,"n":10366,"o":13.77,"t":"2026-10-13T04:00:00Z","v":2893225,"vw":13.772948},{"c":13.74,"h":13.77,"l":13.74,"n":12072,"o":13.77,"t":"2026-10-14T04:00:00Z","v":1808173,"vw":13.759173},{"c":13.76,"h":13.77,"l":13.75,"n":9747,"o":13.75,"t":"2026-10-15T04:00:00Z","v":1980221,"vw":13.759925},{"c":13.76,"h":13.78,"l":13.74,"n":10268,"o":13.77,"t":"2026-10-16T04:00:00Z","v":2646739,"vw":13.762165},{"c":13.75,"h":13.77,"l":13.715,"n":14096,"o":13.77,"t":"2026-10-19T04:00:00Z","v":3253951,"vw":13.739621},{"c":13.76,"h":13.8,"l":13.74,"n":12375,"o":13.75,"t":"2026-10-20T04:00:00Z","v":2550219,"vw":13.762339},{"c":13.75,"h":13.77,"l":13.74,"n":9446,"o":13.75,"t":"2026-10-21T04:00:00Z","v":2555752,"vw":13.750579},{"c":13.75,"h":13.76,"l":13.74,"n":11389,"o":13.75,"t":"2026-10-22T04:00:00Z","v":2553667,"vw":13.751684}],"volatilityBars":[{"c":13.71,"h":13.71,"l":13.6874,"n":594,"o":13.7,"t":"2026-09-21T13:30:00Z","v":101085,"vw":13.698537},{"c":13.705,"h":13.705,"l":13.7,"n":362,"o":13.7,"t":"2026-09-21T13:45:00Z","v":58116,"vw":13.703969},{"c":13.71,"h":13.71,"l":13.705,"n":285,"o":13.705,"t":"2026-09-21T14:00:00Z","v":48018,"vw":13.709562},{"c":13.71,"h":13.71,"l":13.7,"n":292,"o":13.71,"t":"2026-09-21T14:15:00Z","v":38143,"vw":13.708815},{"c":13.7,"h":13.71,"l":13.7,"n":234,"o":13.705,"t":"2026-09-21T14:30:00Z","v":40794,"vw":13.707813},{"c":13.72,"h":13.72,"l":13.7,"n":355,"o":13.71,"t":"2026-09-21T14:45:00Z","v":61615,"vw":13.71482},{"c":13.74,"h":13.74,"l":13.7136,"n":533,"o":13.72,"t":"2026-09-21T15:00:00Z","v":92581,"vw":13.728093},{"c":13.745,"h":13.75,"l":13.7341,"n":393,"o":13.74,"t":"2026-09-21T15:15:00Z","v":62763,"vw":13.746746},{"c":13.75,"h":13.75,"l":13.74,"n":466,"o":13.745,"t":"2026-09-21T15:30:00Z","v":70033,"vw":13.746418},{"c":13.745,"h":13.75,"l":13.74,"n":389,"o":13.745,"t":"2026-09-21T15:45:00Z","v":47823,"vw":13.745477},{"c":13.75,"h":13.75,"l":13.74,"n":464,"o":13.74,"t":"2026-09-21T16:00:00Z","v":43078,"vw":13.746672},{"c":13.75,"h":13.75,"l":13.7401,"n":371,"o":13.745,"t":"2026-09-21T16:15:00Z","v":35105,"vw":13.748171},{"c":13.76,"h":13.76,"l":13.745,"n":409,"o":13.75,"t":"2026-09-21T16:30:00Z","v":53413,"vw":13.753172},{"c":13.755,"h":13.76,"l":13.75,"n":390,"o":13.755,"t":"2026-09-21T16:45:00Z","v":252819,"vw":13.755152},{"c":13.755,"h":13.76,"l":13.75,"n":472,"o":13.755,"t":"2026-09-21T17:00:00Z","v":44652,"vw":13.753603},{"c":13.755,"h":13.76,"l":13.75,"n":462,"o":13.755,"t":"2026-09-21T17:15:00Z","v":38982,"vw":13.755155},{"c":13.755,"h":13.76,"l":13.75,"n":383,"o":13.755,"t":"2026-09-21T17:30:00Z","v":138017,"vw":13.754874},{"c":13.75,"h":13.76,"l":13.75,"n":343,"o":13.755,"t":"2026-09-21T17:45:00Z","v":42053,"vw":13.755108},{"c":13.755,"h":13.76,"l":13.75,"n":471,"o":13.755,"t":"2026-09-21T18:00:00Z","v":69717,"vw":13.75245},{"c":13.76,"h":13.76,"l":13.75,"n":287,"o":13.76,"t":"2026-09-21T18:15:00Z","v":15703,"vw":13.75598},{"c":13.755,"h":13.76,"l":13.75,"n":318,"o":13.755,"t":"2026-09-21T18:30:00Z","v":24610,"vw":13.752529},{"c":13.755,"h":13.76,"l":13.75,"n":467,"o":13.755,"t":"2026-09-21T18:45:00Z","v":131611,"vw":13.7515},{"c":13.755,"h":13.755,"l":13.75,"n":427,"o":13.755,"t":"2026-09-21T19:00:00Z","v":43359,"vw":13.750875},{"c":13.745,"h":13.755,"l":13.74,"n":486,"o":13.755,"t":"2026-09-21T19:15:00Z","v":46265,"vw":13.748446},{"c":13.73,"h":13.75,"l":13.73,"n":958,"o":13.745,"t":"2026-09-21T19:30:00Z","v":192921,"vw":13.737171},{"c":13.68,"h":13.73,"l":13.67,"n":2802,"o":13.73,"t":"2026-09-21T19:45:00Z","v":687922,"vw":13.697263},{"c":13.68,"h":13.68,"l":13.68,"n":22,"o":13.68,"t":"2026-09-21T20:00:00Z","v":630339,"vw":13.68},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-22T10:45:00Z","v":292,"vw":13.7},{"c":13.69,"h":13.7,"l":13.68,"n":365,"o":13.7,"t":"2026-09-22T13:30:00Z","v":65598,"vw":13.692075},{"c":13.685,"h":13.69,"l":13.6801,"n":125,"o":13.69,"t":"2026-09-22T13:45:00Z","v":13901,"vw":13.687647},{"c":13.7,"h":13.7,"l":13.685,"n":325,"o":13.689,"t":"2026-09-22T14:00:00Z","v":83098,"vw":13.691031},{"c":13.7,"h":13.7,"l":13.694,"n":282,"o":13.695,"t":"2026-09-22T14:15:00Z","v":20754,"vw":13.696319},{"c":13.695,"h":13.7,"l":13.69,"n":391,"o":13.695,"t":"2026-09-22T14:30:00Z","v":57899,"vw":13.696123},{"c":13.7,"h":13.7,"l":13.69,"n":571,"o":13.7,"t":"2026-09-22T14:45:00Z","v":38069,"vw":13.696173},{"c":13.695,"h":13.7,"l":13.69,"n":410,"o":13.695,"t":"2026-09-22T15:00:00Z","v":31138,"vw":13.69534},{"c":13.7,"h":13.7,"l":13.69,"n":207,"o":13.695,"t":"2026-09-22T15:15:00Z","v":14257,"vw":13.69508},{"c":13.7,"h":13.7,"l":13.69,"n":238,"o":13.69,"t":"2026-09-22T15:30:00Z","v":26659,"vw":13.692513},{"c":13.695,"h":13.7,"l":13.69,"n":230,"o":13.7,"t":"2026-09-22T15:45:00Z","v":11576,"vw":13.694871},{"c":13.695,"h":13.7,"l":13.69,"n":202,"o":13.7,"t":"2026-09-22T16:00:00Z","v":15581,"vw":13.693373},{"c":13.69,"h":13.7,"l":13.69,"n":225,"o":13.695,"t":"2026-09-22T16:15:00Z","v":19192,"vw":13.694845},{"c":13.695,"h":13.7,"l":13.69,"n":243,"o":13.695,"t":"2026-09-22T16:30:00Z","v":16861,"vw":13.695462},{"c":13.695,"h":13.7,"l":13.69,"n":230,"o":13.7,"t":"2026-09-22T16:45:00Z","v":12402,"vw":13.694011},{"c":13.69,"h":13.7,"l":13.69,"n":225,"o":13.695,"t":"2026-09-22T17:00:00Z","v":16418,"vw":13.694793},{"c":13.69,"h":13.7,"l":13.69,"n":336,"o":13.7,"t":"2026-09-22T17:15:00Z","v":68494,"vw":13.698455},{"c":13.695,"h":13.7,"l":13.695,"n":360,"o":13.695,"t":"2026-09-22T17:30:00Z","v":25032,"vw":13.696677},{"c":13.695,"h":13.7,"l":13.69,"n":410,"o":13.695,"t":"2026-09-22T17:45:00Z","v":40259,"vw":13.697057},{"c":13.7,"h":13.7,"l":13.69,"n":368,"o":13.695,"t":"2026-09-22T18:00:00Z","v":39769,"vw":13.692707},{"c":13.7,"h":13.7,"l":13.69,"n":404,"o":13.7,"t":"2026-09-22T18:15:00Z","v":46554,"vw":13.692263},{"c":13.695,"h":13.7,"l":13.69,"n":273,"o":13.695,"t":"2026-09-22T18:30:00Z","v":16302,"vw":13.694729},{"c":13.695,"h":13.7,"l":13.69,"n":507,"o":13.7,"t":"2026-09-22T18:45:00Z","v":123735,"vw":13.696088},{"c":13.695,"h":13.7,"l":13.69,"n":366,"o":13.69,"t":"2026-09-22T19:00:00Z","v":27377,"vw":13.694338},{"c":13.695,"h":13.7,"l":13.69,"n":647,"o":13.695,"t":"2026-09-22T19:15:00Z","v":36446,"vw":13.694794},{"c":13.71,"h":13.71,"l":13.695,"n":633,"o":13.695,"t":"2026-09-22T19:30:00Z","v":66579,"vw":13.701964},{"c":13.71,"h":13.72,"l":13.7001,"n":1573,"o":13.705,"t":"2026-09-22T19:45:00Z","v":224336,"vw":13.712905},{"c":13.7,"h":13.7,"l":13.7,"n":31,"o":13.7,"t":"2026-09-22T20:00:00Z","v":200318,"vw":13.7},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-09-22T21:45:00Z","v":100,"vw":13.61},{"c":13.7,"h":13.72,"l":13.7,"n":346,"o":13.71,"t":"2026-09-23T13:30:00Z","v":48567,"vw":13.705353},{"c":13.705,"h":13.705,"l":13.7,"n":126,"o":13.705,"t":"2026-09-23T13:45:00Z","v":6856,"vw":13.702783},{"c":13.7,"h":13.705,"l":13.7,"n":160,"o":13.7,"t":"2026-09-23T14:00:00Z","v":8498,"vw":13.702542},{"c":13.705,"h":13.71,"l":13.7001,"n":124,"o":13.705,"t":"2026-09-23T14:15:00Z","v":8578,"vw":13.702482},{"c":13.715,"h":13.715,"l":13.705,"n":239,"o":13.705,"t":"2026-09-23T14:30:00Z","v":44629,"vw":13.709568},{"c":13.72,"h":13.72,"l":13.71,"n":360,"o":13.71,"t":"2026-09-23T14:45:00Z","v":81414,"vw":13.715982},{"c":13.72,"h":13.72,"l":13.71,"n":350,"o":13.72,"t":"2026-09-23T15:00:00Z","v":30373,"vw":13.718194},{"c":13.73,"h":13.73,"l":13.715,"n":404,"o":13.72,"t":"2026-09-23T15:15:00Z","v":48240,"vw":13.72145},{"c":13.73,"h":13.73,"l":13.725,"n":421,"o":13.73,"t":"2026-09-23T15:30:00Z","v":18010,"vw":13.728448},{"c":13.73,"h":13.73,"l":13.7243,"n":245,"o":13.73,"t":"2026-09-23T15:45:00Z","v":11641,"vw":13.728764},{"c":13.74,"h":13.74,"l":13.72,"n":496,"o":13.73,"t":"2026-09-23T16:00:00Z","v":158942,"vw":13.727724},{"c":13.735,"h":13.74,"l":13.73,"n":291,"o":13.735,"t":"2026-09-23T16:15:00Z","v":30153,"vw":13.735263},{"c":13.74,"h":13.74,"l":13.735,"n":296,"o":13.736,"t":"2026-09-23T16:30:00Z","v":40752,"vw":13.739277},{"c":13.74,"h":13.74,"l":13.73,"n":371,"o":13.74,"t":"2026-09-23T16:45:00Z","v":22665,"vw":13.738305},{"c":13.735,"h":13.74,"l":13.73,"n":364,"o":13.74,"t":"2026-09-23T17:00:00Z","v":18020,"vw":13.734685},{"c":13.735,"h":13.74,"l":13.73,"n":208,"o":13.735,"t":"2026-09-23T17:15:00Z","v":9596,"vw":13.735539},{"c":13.74,"h":13.74,"l":13.73,"n":215,"o":13.735,"t":"2026-09-23T17:30:00Z","v":12800,"vw":13.737044},{"c":13.735,"h":13.74,"l":13.73,"n":275,"o":13.735,"t":"2026-09-23T17:45:00Z","v":16089,"vw":13.736413},{"c":13.735,"h":13.74,"l":13.73,"n":279,"o":13.735,"t":"2026-09-23T18:00:00Z","v":10894,"vw":13.73553},{"c":13.735,"h":13.74,"l":13.73,"n":310,"o":13.735,"t":"2026-09-23T18:15:00Z","v":19477,"vw":13.734955},{"c":13.73,"h":13.74,"l":13.73,"n":309,"o":13.735,"t":"2026-09-23T18:30:00Z","v":12391,"vw":13.735589},{"c":13.735,"h":13.74,"l":13.73,"n":389,"o":13.735,"t":"2026-09-23T18:45:00Z","v":13448,"vw":13.734681},{"c":13.735,"h":13.74,"l":13.73,"n":382,"o":13.735,"t":"2026-09-23T19:00:00Z","v":20402,"vw":13.734422},{"c":13.735,"h":13.74,"l":13.73,"n":377,"o":13.7301,"t":"2026-09-23T19:15:00Z","v":18490,"vw":13.73434},{"c":13.74,"h":13.74,"l":13.73,"n":555,"o":13.735,"t":"2026-09-23T19:30:00Z","v":31921,"vw":13.736857},{"c":13.74,"h":13.74,"l":13.73,"n":1288,"o":13.735,"t":"2026-09-23T19:45:00Z","v":129955,"vw":13.736479},{"c":13.73,"h":13.73,"l":13.73,"n":22,"o":13.73,"t":"2026-09-23T20:00:00Z","v":92089,"vw":13.73},{"c":13.73,"h":13.73,"l":13.71,"n":4,"o":13.71,"t":"2026-09-24T11:30:00Z","v":415,"vw":13.715025},{"c":13.73,"h":13.74,"l":13.72,"n":247,"o":13.72,"t":"2026-09-24T13:30:00Z","v":93376,"vw":13.72985},{"c":13.7336,"h":13.74,"l":13.73,"n":159,"o":13.735,"t":"2026-09-24T13:45:00Z","v":27533,"vw":13.734607},{"c":13.74,"h":13.74,"l":13.73,"n":149,"o":13.735,"t":"2026-09-24T14:00:00Z","v":9699,"vw":13.734119},{"c":13.74,"h":13.74,"l":13.735,"n":123,"o":13.735,"t":"2026-09-24T14:15:00Z","v":4913,"vw":13.738906},{"c":13.7339,"h":13.74,"l":13.73,"n":123,"o":13.74,"t":"2026-09-24T14:30:00Z","v":9932,"vw":13.736609},{"c":13.735,"h":13.74,"l":13.73,"n":200,"o":13.7335,"t":"2026-09-24T14:45:00Z","v":20838,"vw":13.734594},{"c":13.73,"h":13.74,"l":13.73,"n":215,"o":13.74,"t":"2026-09-24T15:00:00Z","v":53748,"vw":13.730871},{"c":13.73,"h":13.74,"l":13.73,"n":514,"o":13.74,"t":"2026-09-24T15:15:00Z","v":92899,"vw":13.730513},{"c":13.735,"h":13.74,"l":13.73,"n":469,"o":13.73,"t":"2026-09-24T15:30:00Z","v":91127,"vw":13.731086},{"c":13.725,"h":13.735,"l":13.72,"n":540,"o":13.73,"t":"2026-09-24T15:45:00Z","v":100167,"vw":13.730129},{"c":13.73,"h":13.73,"l":13.72,"n":255,"o":13.725,"t":"2026-09-24T16:00:00Z","v":33365,"vw":13.72611},{"c":13.725,"h":13.73,"l":13.72,"n":577,"o":13.725,"t":"2026-09-24T16:15:00Z","v":140024,"vw":13.729314},{"c":13.73,"h":13.73,"l":13.725,"n":318,"o":13.73,"t":"2026-09-24T16:30:00Z","v":47749,"vw":13.729659},{"c":13.725,"h":13.73,"l":13.72,"n":291,"o":13.73,"t":"2026-09-24T16:45:00Z","v":18546,"vw":13.728079},{"c":13.73,"h":13.73,"l":13.72,"n":213,"o":13.73,"t":"2026-09-24T17:00:00Z","v":23192,"vw":13.727084},{"c":13.73,"h":13.73,"l":13.72,"n":180,"o":13.73,"t":"2026-09-24T17:15:00Z","v":13108,"vw":13.726804},{"c":13.73,"h":13.73,"l":13.72,"n":170,"o":13.725,"t":"2026-09-24T17:30:00Z","v":12254,"vw":13.728508},{"c":13.73,"h":13.73,"l":13.72,"n":185,"o":13.73,"t":"2026-09-24T17:45:00Z","v":19519,"vw":13.727552},{"c":13.73,"h":13.73,"l":13.72,"n":277,"o":13.73,"t":"2026-09-24T18:00:00Z","v":36143,"vw":13.726026},{"c":13.74,"h":13.74,"l":13.72,"n":427,"o":13.73,"t":"2026-09-24T18:15:00Z","v":97702,"vw":13.730254},{"c":13.74,"h":13.74,"l":13.73,"n":352,"o":13.74,"t":"2026-09-24T18:30:00Z","v":34086,"vw":13.734714},{"c":13.735,"h":13.74,"l":13.73,"n":334,"o":13.74,"t":"2026-09-24T18:45:00Z","v":25296,"vw":13.737691},{"c":13.735,"h":13.74,"l":13.73,"n":314,"o":13.735,"t":"2026-09-24T19:00:00Z","v":24020,"vw":13.737421},{"c":13.735,"h":13.74,"l":13.73,"n":292,"o":13.735,"t":"2026-09-24T19:15:00Z","v":16035,"vw":13.73795},{"c":13.735,"h":13.74,"l":13.73,"n":448,"o":13.74,"t":"2026-09-24T19:30:00Z","v":27903,"vw":13.736798},{"c":13.72,"h":13.74,"l":13.72,"n":1941,"o":13.735,"t":"2026-09-24T19:45:00Z","v":293195,"vw":13.729349},{"c":13.72,"h":13.72,"l":13.72,"n":29,"o":13.72,"t":"2026-09-24T20:00:00Z","v":839684,"vw":13.72},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-09-25T09:45:00Z","v":730,"vw":13.78},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-25T10:00:00Z","v":114,"vw":13.75},{"c":13.725,"h":13.74,"l":13.72,"n":220,"o":13.74,"t":"2026-09-25T13:30:00Z","v":33262,"vw":13.732106},{"c":13.725,"h":13.73,"l":13.72,"n":147,"o":13.725,"t":"2026-09-25T13:45:00Z","v":5467,"vw":13.722688},{"c":13.715,"h":13.7239,"l":13.71,"n":348,"o":13.72,"t":"2026-09-25T14:00:00Z","v":45752,"vw":13.717505},{"c":13.72,"h":13.72,"l":13.71,"n":285,"o":13.715,"t":"2026-09-25T14:15:00Z","v":41677,"vw":13.715477},{"c":13.72,"h":13.72,"l":13.71,"n":332,"o":13.72,"t":"2026-09-25T14:30:00Z","v":13886,"vw":13.716892},{"c":13.705,"h":13.72,"l":13.7,"n":638,"o":13.72,"t":"2026-09-25T14:45:00Z","v":185090,"vw":13.711642},{"c":13.705,"h":13.71,"l":13.7,"n":363,"o":13.705,"t":"2026-09-25T15:00:00Z","v":47801,"vw":13.701622},{"c":13.715,"h":13.72,"l":13.7,"n":495,"o":13.71,"t":"2026-09-25T15:15:00Z","v":72504,"vw":13.711357},{"c":13.72,"h":13.72,"l":13.715,"n":372,"o":13.715,"t":"2026-09-25T15:30:00Z","v":14466,"vw":13.718274},{"c":13.7255,"h":13.73,"l":13.715,"n":369,"o":13.715,"t":"2026-09-25T15:45:00Z","v":25362,"vw":13.721523},{"c":13.725,"h":13.73,"l":13.72,"n":295,"o":13.725,"t":"2026-09-25T16:00:00Z","v":12571,"vw":13.727722},{"c":13.725,"h":13.73,"l":13.72,"n":318,"o":13.725,"t":"2026-09-25T16:15:00Z","v":18400,"vw":13.727555},{"c":13.73,"h":13.73,"l":13.72,"n":312,"o":13.7248,"t":"2026-09-25T16:30:00Z","v":15704,"vw":13.725437},{"c":13.725,"h":13.73,"l":13.72,"n":355,"o":13.725,"t":"2026-09-25T16:45:00Z","v":23740,"vw":13.727755},{"c":13.735,"h":13.74,"l":13.725,"n":351,"o":13.725,"t":"2026-09-25T17:00:00Z","v":25356,"vw":13.731345},{"c":13.73,"h":13.74,"l":13.73,"n":290,"o":13.7364,"t":"2026-09-25T17:15:00Z","v":37268,"vw":13.731983},{"c":13.735,"h":13.74,"l":13.73,"n":364,"o":13.735,"t":"2026-09-25T17:30:00Z","v":18930,"vw":13.734759},{"c":13.735,"h":13.74,"l":13.73,"n":348,"o":13.735,"t":"2026-09-25T17:45:00Z","v":48955,"vw":13.732211},{"c":13.735,"h":13.74,"l":13.73,"n":380,"o":13.735,"t":"2026-09-25T18:00:00Z","v":24347,"vw":13.734408},{"c":13.735,"h":13.74,"l":13.73,"n":431,"o":13.735,"t":"2026-09-25T18:15:00Z","v":28697,"vw":13.733282},{"c":13.735,"h":13.74,"l":13.73,"n":441,"o":13.735,"t":"2026-09-25T18:30:00Z","v":21677,"vw":13.736006},{"c":13.735,"h":13.74,"l":13.73,"n":528,"o":13.74,"t":"2026-09-25T18:45:00Z","v":34141,"vw":13.737414},{"c":13.735,"h":13.74,"l":13.73,"n":584,"o":13.735,"t":"2026-09-25T19:00:00Z","v":42961,"vw":13.735083},{"c":13.735,"h":13.74,"l":13.73,"n":627,"o":13.735,"t":"2026-09-25T19:15:00Z","v":47035,"vw":13.737918},{"c":13.74,"h":13.74,"l":13.73,"n":802,"o":13.74,"t":"2026-09-25T19:30:00Z","v":85415,"vw":13.737743},{"c":13.73,"h":13.74,"l":13.73,"n":1971,"o":13.735,"t":"2026-09-25T19:45:00Z","v":240271,"vw":13.736827},{"c":13.73,"h":13.73,"l":13.73,"n":25,"o":13.73,"t":"2026-09-25T20:00:00Z","v":157941,"vw":13.73},{"c":13.745,"h":13.75,"l":13.72,"n":382,"o":13.75,"t":"2026-09-28T13:30:00Z","v":51024,"vw":13.72991},{"c":13.7337,"h":13.75,"l":13.7301,"n":273,"o":13.745,"t":"2026-09-28T13:45:00Z","v":96808,"vw":13.739269},{"c":13.73,"h":13.735,"l":13.72,"n":723,"o":13.735,"t":"2026-09-28T14:00:00Z","v":274675,"vw":13.727558},{"c":13.73,"h":13.73,"l":13.72,"n":280,"o":13.73,"t":"2026-09-28T14:15:00Z","v":17816,"vw":13.727143},{"c":13.735,"h":13.74,"l":13.725,"n":376,"o":13.73,"t":"2026-09-28T14:30:00Z","v":29569,"vw":13.731062},{"c":13.74,"h":13.74,"l":13.73,"n":258,"o":13.73,"t":"2026-09-28T14:45:00Z","v":12621,"vw":13.733933},{"c":13.735,"h":13.74,"l":13.73,"n":274,"o":13.735,"t":"2026-09-28T15:00:00Z","v":10672,"vw":13.734578},{"c":13.735,"h":13.74,"l":13.73,"n":352,"o":13.73,"t":"2026-09-28T15:15:00Z","v":10558,"vw":13.733959},{"c":13.74,"h":13.74,"l":13.73,"n":398,"o":13.735,"t":"2026-09-28T15:30:00Z","v":48737,"vw":13.735523},{"c":13.735,"h":13.74,"l":13.73,"n":610,"o":13.735,"t":"2026-09-28T15:45:00Z","v":131960,"vw":13.732817},{"c":13.73,"h":13.74,"l":13.73,"n":381,"o":13.735,"t":"2026-09-28T16:00:00Z","v":60900,"vw":13.733074},{"c":13.73,"h":13.74,"l":13.73,"n":696,"o":13.735,"t":"2026-09-28T16:15:00Z","v":127863,"vw":13.732445},{"c":13.735,"h":13.74,"l":13.73,"n":758,"o":13.735,"t":"2026-09-28T16:30:00Z","v":146883,"vw":13.730875},{"c":13.725,"h":13.735,"l":13.72,"n":360,"o":13.735,"t":"2026-09-28T16:45:00Z","v":33830,"vw":13.726151},{"c":13.725,"h":13.73,"l":13.72,"n":421,"o":13.725,"t":"2026-09-28T17:00:00Z","v":17687,"vw":13.724392},{"c":13.725,"h":13.73,"l":13.72,"n":332,"o":13.725,"t":"2026-09-28T17:15:00Z","v":22079,"vw":13.722923},{"c":13.725,"h":13.73,"l":13.72,"n":314,"o":13.725,"t":"2026-09-28T17:30:00Z","v":17373,"vw":13.723992},{"c":13.725,"h":13.73,"l":13.72,"n":286,"o":13.725,"t":"2026-09-28T17:45:00Z","v":16411,"vw":13.724477},{"c":13.725,"h":13.73,"l":13.72,"n":305,"o":13.72,"t":"2026-09-28T18:00:00Z","v":21094,"vw":13.724812},{"c":13.725,"h":13.73,"l":13.72,"n":334,"o":13.725,"t":"2026-09-28T18:15:00Z","v":21069,"vw":13.724898},{"c":13.725,"h":13.73,"l":13.72,"n":500,"o":13.725,"t":"2026-09-28T18:30:00Z","v":38021,"vw":13.727823},{"c":13.725,"h":13.73,"l":13.72,"n":511,"o":13.725,"t":"2026-09-28T18:45:00Z","v":77314,"vw":13.723857},{"c":13.73,"h":13.73,"l":13.72,"n":572,"o":13.73,"t":"2026-09-28T19:00:00Z","v":52371,"vw":13.725524},{"c":13.73,"h":13.73,"l":13.72,"n":553,"o":13.725,"t":"2026-09-28T19:15:00Z","v":47626,"vw":13.726147},{"c":13.725,"h":13.73,"l":13.72,"n":907,"o":13.73,"t":"2026-09-28T19:30:00Z","v":116627,"vw":13.724558},{"c":13.73,"h":13.73,"l":13.72,"n":1833,"o":13.725,"t":"2026-09-28T19:45:00Z","v":247851,"vw":13.725183},{"c":13.73,"h":13.73,"l":13.73,"n":24,"o":13.73,"t":"2026-09-28T20:00:00Z","v":230214,"vw":13.73},{"c":13.725,"h":13.7343,"l":13.7229,"n":293,"o":13.73,"t":"2026-09-29T13:30:00Z","v":60535,"vw":13.72645},{"c":13.73,"h":13.735,"l":13.72,"n":341,"o":13.73,"t":"2026-09-29T13:45:00Z","v":49558,"vw":13.726642},{"c":13.74,"h":13.74,"l":13.73,"n":353,"o":13.735,"t":"2026-09-29T14:00:00Z","v":49670,"vw":13.737599},{"c":13.735,"h":13.74,"l":13.73,"n":291,"o":13.74,"t":"2026-09-29T14:15:00Z","v":13766,"vw":13.733787},{"c":13.735,"h":13.74,"l":13.73,"n":171,"o":13.74,"t":"2026-09-29T14:30:00Z","v":10752,"vw":13.732479},{"c":13.735,"h":13.74,"l":13.73,"n":249,"o":13.7339,"t":"2026-09-29T14:45:00Z","v":14021,"vw":13.735416},{"c":13.735,"h":13.74,"l":13.7339,"n":272,"o":13.735,"t":"2026-09-29T15:00:00Z","v":13438,"vw":13.736566},{"c":13.74,"h":13.74,"l":13.73,"n":256,"o":13.74,"t":"2026-09-29T15:15:00Z","v":15468,"vw":13.737344},{"c":13.735,"h":13.74,"l":13.73,"n":318,"o":13.7399,"t":"2026-09-29T15:30:00Z","v":30160,"vw":13.734248},{"c":13.73,"h":13.74,"l":13.73,"n":297,"o":13.735,"t":"2026-09-29T15:45:00Z","v":31572,"vw":13.73693},{"c":13.74,"h":13.74,"l":13.73,"n":233,"o":13.74,"t":"2026-09-29T16:00:00Z","v":15250,"vw":13.735542},{"c":13.74,"h":13.74,"l":13.73,"n":340,"o":13.74,"t":"2026-09-29T16:15:00Z","v":15263,"vw":13.735261},{"c":13.735,"h":13.74,"l":13.73,"n":293,"o":13.74,"t":"2026-09-29T16:30:00Z","v":27522,"vw":13.733389},{"c":13.735,"h":13.74,"l":13.73,"n":414,"o":13.735,"t":"2026-09-29T16:45:00Z","v":61328,"vw":13.732564},{"c":13.735,"h":13.74,"l":13.73,"n":258,"o":13.735,"t":"2026-09-29T17:00:00Z","v":25208,"vw":13.734234},{"c":13.735,"h":13.74,"l":13.73,"n":242,"o":13.735,"t":"2026-09-29T17:15:00Z","v":16780,"vw":13.733701},{"c":13.735,"h":13.74,"l":13.73,"n":330,"o":13.735,"t":"2026-09-29T17:30:00Z","v":31624,"vw":13.733946},{"c":13.74,"h":13.74,"l":13.73,"n":283,"o":13.735,"t":"2026-09-29T17:45:00Z","v":23924,"vw":13.735824},{"c":13.735,"h":13.74,"l":13.73,"n":267,"o":13.735,"t":"2026-09-29T18:00:00Z","v":18815,"vw":13.737026},{"c":13.74,"h":13.74,"l":13.73,"n":324,"o":13.74,"t":"2026-09-29T18:15:00Z","v":24163,"vw":13.734717},{"c":13.74,"h":13.74,"l":13.73,"n":325,"o":13.73,"t":"2026-09-29T18:30:00Z","v":20140,"vw":13.736802},{"c":13.745,"h":13.75,"l":13.73,"n":580,"o":13.735,"t":"2026-09-29T18:45:00Z","v":90935,"vw":13.740367},{"c":13.745,"h":13.75,"l":13.74,"n":598,"o":13.745,"t":"2026-09-29T19:00:00Z","v":177416,"vw":13.749513},{"c":13.75,"h":13.75,"l":13.74,"n":566,"o":13.75,"t":"2026-09-29T19:15:00Z","v":72996,"vw":13.748295},{"c":13.745,"h":13.75,"l":13.7414,"n":624,"o":13.745,"t":"2026-09-29T19:30:00Z","v":42540,"vw":13.749075},{"c":13.75,"h":13.75,"l":13.74,"n":2379,"o":13.75,"t":"2026-09-29T19:45:00Z","v":392300,"vw":13.747482},{"c":13.74,"h":13.74,"l":13.74,"n":25,"o":13.74,"t":"2026-09-29T20:00:00Z","v":277923,"vw":13.74},{"c":13.74,"h":13.75,"l":13.74,"n":174,"o":13.74,"t":"2026-09-30T13:30:00Z","v":24564,"vw":13.743172},{"c":13.745,"h":13.75,"l":13.74,"n":158,"o":13.74,"t":"2026-09-30T13:45:00Z","v":20321,"vw":13.744459},{"c":13.755,"h":13.76,"l":13.74,"n":313,"o":13.745,"t":"2026-09-30T14:00:00Z","v":79277,"vw":13.749587},{"c":13.75,"h":13.76,"l":13.75,"n":215,"o":13.755,"t":"2026-09-30T14:15:00Z","v":17384,"vw":13.75356},{"c":13.755,"h":13.76,"l":13.75,"n":182,"o":13.755,"t":"2026-09-30T14:30:00Z","v":5980,"vw":13.753824},{"c":13.7501,"h":13.76,"l":13.74,"n":550,"o":13.75,"t":"2026-09-30T14:45:00Z","v":253636,"vw":13.747082},{"c":13.755,"h":13.76,"l":13.75,"n":250,"o":13.7539,"t":"2026-09-30T15:00:00Z","v":10406,"vw":13.753223},{"c":13.75,"h":13.755,"l":13.75,"n":254,"o":13.75,"t":"2026-09-30T15:15:00Z","v":28773,"vw":13.750745},{"c":13.74,"h":13.76,"l":13.74,"n":330,"o":13.7501,"t":"2026-09-30T15:30:00Z","v":282101,"vw":13.748338},{"c":13.74,"h":13.745,"l":13.74,"n":272,"o":13.745,"t":"2026-09-30T15:45:00Z","v":23932,"vw":13.742003},{"c":13.745,"h":13.75,"l":13.74,"n":229,"o":13.74,"t":"2026-09-30T16:00:00Z","v":51235,"vw":13.744596},{"c":13.745,"h":13.745,"l":13.74,"n":284,"o":13.745,"t":"2026-09-30T16:15:00Z","v":14210,"vw":13.742896},{"c":13.74,"h":13.745,"l":13.74,"n":235,"o":13.74,"t":"2026-09-30T16:30:00Z","v":14060,"vw":13.742176},{"c":13.74,"h":13.75,"l":13.74,"n":240,"o":13.745,"t":"2026-09-30T16:45:00Z","v":16031,"vw":13.744136},{"c":13.745,"h":13.75,"l":13.74,"n":297,"o":13.745,"t":"2026-09-30T17:00:00Z","v":18124,"vw":13.745012},{"c":13.745,"h":13.75,"l":13.74,"n":349,"o":13.74,"t":"2026-09-30T17:15:00Z","v":23649,"vw":13.741812},{"c":13.745,"h":13.75,"l":13.74,"n":272,"o":13.745,"t":"2026-09-30T17:30:00Z","v":26674,"vw":13.742832},{"c":13.745,"h":13.75,"l":13.74,"n":341,"o":13.74,"t":"2026-09-30T17:45:00Z","v":26836,"vw":13.74199},{"c":13.745,"h":13.75,"l":13.74,"n":336,"o":13.74,"t":"2026-09-30T18:00:00Z","v":22798,"vw":13.742765},{"c":13.745,"h":13.746,"l":13.74,"n":392,"o":13.745,"t":"2026-09-30T18:15:00Z","v":58209,"vw":13.742864},{"c":13.75,"h":13.75,"l":13.74,"n":339,"o":13.74,"t":"2026-09-30T18:30:00Z","v":40437,"vw":13.742666},{"c":13.745,"h":13.75,"l":13.74,"n":321,"o":13.745,"t":"2026-09-30T18:45:00Z","v":26356,"vw":13.743054},{"c":13.74,"h":13.75,"l":13.74,"n":375,"o":13.745,"t":"2026-09-30T19:00:00Z","v":22090,"vw":13.745438},{"c":13.75,"h":13.75,"l":13.74,"n":429,"o":13.74,"t":"2026-09-30T19:15:00Z","v":26542,"vw":13.744041},{"c":13.74,"h":13.75,"l":13.74,"n":610,"o":13.745,"t":"2026-09-30T19:30:00Z","v":77208,"vw":13.742607},{"c":13.71,"h":13.75,"l":13.7,"n":1708,"o":13.745,"t":"2026-09-30T19:45:00Z","v":431975,"vw":13.734836},{"c":13.7,"h":13.7,"l":13.7,"n":24,"o":13.7,"t":"2026-09-30T20:00:00Z","v":376436,"vw":13.7},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-01T12:00:00Z","v":13635,"vw":13.7},{"c":13.715,"h":13.72,"l":13.71,"n":308,"o":13.71,"t":"2026-10-01T13:30:00Z","v":54883,"vw":13.71264},{"c":13.71,"h":13.72,"l":13.71,"n":239,"o":13.715,"t":"2026-10-01T13:45:00Z","v":13628,"vw":13.714712},{"c":13.72,"h":13.72,"l":13.71,"n":179,"o":13.71,"t":"2026-10-01T14:00:00Z","v":12436,"vw":13.712937},{"c":13.715,"h":13.72,"l":13.71,"n":262,"o":13.715,"t":"2026-10-01T14:15:00Z","v":20377,"vw":13.711625},{"c":13.715,"h":13.72,"l":13.71,"n":143,"o":13.72,"t":"2026-10-01T14:30:00Z","v":16865,"vw":13.713069},{"c":13.715,"h":13.72,"l":13.71,"n":251,"o":13.71,"t":"2026-10-01T14:45:00Z","v":62356,"vw":13.71507},{"c":13.72,"h":13.72,"l":13.71,"n":356,"o":13.72,"t":"2026-10-01T15:00:00Z","v":53986,"vw":13.717304},{"c":13.71,"h":13.72,"l":13.71,"n":244,"o":13.71,"t":"2026-10-01T15:15:00Z","v":19766,"vw":13.71352},{"c":13.715,"h":13.72,"l":13.71,"n":360,"o":13.71,"t":"2026-10-01T15:30:00Z","v":83586,"vw":13.714894},{"c":13.715,"h":13.72,"l":13.71,"n":517,"o":13.71,"t":"2026-10-01T15:45:00Z","v":150286,"vw":13.718143},{"c":13.71,"h":13.72,"l":13.71,"n":377,"o":13.715,"t":"2026-10-01T16:00:00Z","v":27399,"vw":13.714616},{"c":13.715,"h":13.72,"l":13.71,"n":395,"o":13.71,"t":"2026-10-01T16:15:00Z","v":38451,"vw":13.713166},{"c":13.72,"h":13.72,"l":13.71,"n":292,"o":13.715,"t":"2026-10-01T16:30:00Z","v":13357,"vw":13.714569},{"c":13.715,"h":13.72,"l":13.71,"n":350,"o":13.715,"t":"2026-10-01T16:45:00Z","v":32829,"vw":13.714566},{"c":13.715,"h":13.72,"l":13.71,"n":293,"o":13.715,"t":"2026-10-01T17:00:00Z","v":25534,"vw":13.71456},{"c":13.725,"h":13.73,"l":13.71,"n":596,"o":13.715,"t":"2026-10-01T17:15:00Z","v":141517,"vw":13.720476},{"c":13.73,"h":13.74,"l":13.72,"n":469,"o":13.73,"t":"2026-10-01T17:30:00Z","v":72184,"vw":13.733321},{"c":13.735,"h":13.74,"l":13.73,"n":356,"o":13.735,"t":"2026-10-01T17:45:00Z","v":24223,"vw":13.7334},{"c":13.73,"h":13.74,"l":13.73,"n":352,"o":13.735,"t":"2026-10-01T18:00:00Z","v":29351,"vw":13.732834},{"c":13.73,"h":13.74,"l":13.73,"n":382,"o":13.73,"t":"2026-10-01T18:15:00Z","v":30877,"vw":13.733281},{"c":13.73,"h":13.74,"l":13.73,"n":458,"o":13.735,"t":"2026-10-01T18:30:00Z","v":58982,"vw":13.734776},{"c":13.73,"h":13.74,"l":13.73,"n":394,"o":13.73,"t":"2026-10-01T18:45:00Z","v":34640,"vw":13.731938},{"c":13.73,"h":13.74,"l":13.73,"n":564,"o":13.735,"t":"2026-10-01T19:00:00Z","v":117198,"vw":13.730805},{"c":13.725,"h":13.74,"l":13.72,"n":763,"o":13.73,"t":"2026-10-01T19:15:00Z","v":221114,"vw":13.730694},{"c":13.725,"h":13.73,"l":13.72,"n":834,"o":13.73,"t":"2026-10-01T19:30:00Z","v":108218,"vw":13.725433},{"c":13.72,"h":13.73,"l":13.72,"n":2233,"o":13.725,"t":"2026-10-01T19:45:00Z","v":299697,"vw":13.723664},{"c":13.71,"h":13.72,"l":13.71,"n":49,"o":13.72,"t":"2026-10-01T20:00:00Z","v":316758,"vw":13.710238},{"c":13.7246,"h":13.7246,"l":13.7246,"n":1,"o":13.7246,"t":"2026-10-01T20:30:00Z","v":250,"vw":13.7246},{"c":13.7115,"h":13.7115,"l":13.7115,"n":1,"o":13.7115,"t":"2026-10-02T11:00:00Z","v":250,"vw":13.7115},{"c":13.71,"h":13.72,"l":13.71,"n":4,"o":13.71,"t":"2026-10-02T12:45:00Z","v":1462,"vw":13.715558},{"c":13.715,"h":13.73,"l":13.71,"n":306,"o":13.71,"t":"2026-10-02T13:30:00Z","v":132200,"vw":13.716569},{"c":13.715,"h":13.72,"l":13.71,"n":351,"o":13.715,"t":"2026-10-02T13:45:00Z","v":44672,"vw":13.712052},{"c":13.715,"h":13.72,"l":13.71,"n":347,"o":13.715,"t":"2026-10-02T14:00:00Z","v":20348,"vw":13.715682},{"c":13.715,"h":13.72,"l":13.71,"n":301,"o":13.715,"t":"2026-10-02T14:15:00Z","v":17581,"vw":13.715291},{"c":13.715,"h":13.72,"l":13.71,"n":266,"o":13.72,"t":"2026-10-02T14:30:00Z","v":25430,"vw":13.715086},{"c":13.72,"h":13.72,"l":13.71,"n":318,"o":13.715,"t":"2026-10-02T14:45:00Z","v":33315,"vw":13.713193},{"c":13.715,"h":13.72,"l":13.71,"n":390,"o":13.715,"t":"2026-10-02T15:00:00Z","v":39929,"vw":13.714982},{"c":13.72,"h":13.72,"l":13.71,"n":391,"o":13.72,"t":"2026-10-02T15:15:00Z","v":45999,"vw":13.717555},{"c":13.715,"h":13.72,"l":13.71,"n":272,"o":13.715,"t":"2026-10-02T15:30:00Z","v":25380,"vw":13.716375},{"c":13.715,"h":13.72,"l":13.71,"n":303,"o":13.72,"t":"2026-10-02T15:45:00Z","v":22816,"vw":13.714825},{"c":13.72,"h":13.72,"l":13.71,"n":368,"o":13.715,"t":"2026-10-02T16:00:00Z","v":132276,"vw":13.718429},{"c":13.72,"h":13.72,"l":13.71,"n":395,"o":13.715,"t":"2026-10-02T16:15:00Z","v":39672,"vw":13.715438},{"c":13.72,"h":13.72,"l":13.71,"n":508,"o":13.72,"t":"2026-10-02T16:30:00Z","v":41022,"vw":13.71812},{"c":13.72,"h":13.72,"l":13.715,"n":594,"o":13.715,"t":"2026-10-02T16:45:00Z","v":38630,"vw":13.718471},{"c":13.72,"h":13.72,"l":13.71,"n":532,"o":13.715,"t":"2026-10-02T17:00:00Z","v":37597,"vw":13.717044},{"c":13.715,"h":13.72,"l":13.71,"n":657,"o":13.72,"t":"2026-10-02T17:15:00Z","v":117389,"vw":13.719306},{"c":13.72,"h":13.72,"l":13.71,"n":466,"o":13.72,"t":"2026-10-02T17:30:00Z","v":37242,"vw":13.717931},{"c":13.72,"h":13.72,"l":13.71,"n":440,"o":13.72,"t":"2026-10-02T17:45:00Z","v":33082,"vw":13.719048},{"c":13.72,"h":13.72,"l":13.71,"n":479,"o":13.715,"t":"2026-10-02T18:00:00Z","v":58645,"vw":13.71717},{"c":13.725,"h":13.73,"l":13.715,"n":506,"o":13.715,"t":"2026-10-02T18:15:00Z","v":121103,"vw":13.72277},{"c":13.73,"h":13.73,"l":13.72,"n":322,"o":13.725,"t":"2026-10-02T18:30:00Z","v":27401,"vw":13.72619},{"c":13.725,"h":13.73,"l":13.72,"n":354,"o":13.725,"t":"2026-10-02T18:45:00Z","v":32326,"vw":13.727943},{"c":13.73,"h":13.73,"l":13.72,"n":419,"o":13.73,"t":"2026-10-02T19:00:00Z","v":42211,"vw":13.728516},{"c":13.73,"h":13.74,"l":13.72,"n":619,"o":13.73,"t":"2026-10-02T19:15:00Z","v":74684,"vw":13.729708},{"c":13.745,"h":13.75,"l":13.73,"n":629,"o":13.735,"t":"2026-10-02T19:30:00Z","v":67768,"vw":13.740596},{"c":13.72,"h":13.75,"l":13.72,"n":1941,"o":13.75,"t":"2026-10-02T19:45:00Z","v":376065,"vw":13.736964},{"c":13.72,"h":13.72,"l":13.72,"n":27,"o":13.72,"t":"2026-10-02T20:00:00Z","v":231754,"vw":13.72},{"c":13.71,"h":13.73,"l":13.71,"n":300,"o":13.72,"t":"2026-10-05T13:30:00Z","v":37246,"vw":13.717946},{"c":13.712,"h":13.72,"l":13.71,"n":549,"o":13.71,"t":"2026-10-05T13:45:00Z","v":100936,"vw":13.712361},{"c":13.71,"h":13.72,"l":13.705,"n":462,"o":13.711,"t":"2026-10-05T14:00:00Z","v":143451,"vw":13.710309},{"c":13.71,"h":13.716,"l":13.71,"n":263,"o":13.715,"t":"2026-10-05T14:15:00Z","v":15962,"vw":13.712026},{"c":13.715,"h":13.72,"l":13.71,"n":272,"o":13.715,"t":"2026-10-05T14:30:00Z","v":15048,"vw":13.71271},{"c":13.71,"h":13.72,"l":13.71,"n":292,"o":13.715,"t":"2026-10-05T14:45:00Z","v":13138,"vw":13.712343},{"c":13.72,"h":13.72,"l":13.71,"n":304,"o":13.72,"t":"2026-10-05T15:00:00Z","v":15210,"vw":13.714273},{"c":13.715,"h":13.72,"l":13.71,"n":374,"o":13.71,"t":"2026-10-05T15:15:00Z","v":23488,"vw":13.713695},{"c":13.715,"h":13.72,"l":13.71,"n":457,"o":13.715,"t":"2026-10-05T15:30:00Z","v":23227,"vw":13.715419},{"c":13.72,"h":13.72,"l":13.71,"n":681,"o":13.715,"t":"2026-10-05T15:45:00Z","v":46174,"vw":13.717423},{"c":13.715,"h":13.72,"l":13.71,"n":746,"o":13.71,"t":"2026-10-05T16:00:00Z","v":49940,"vw":13.7183},{"c":13.715,"h":13.72,"l":13.71,"n":716,"o":13.72,"t":"2026-10-05T16:15:00Z","v":41887,"vw":13.718095},{"c":13.725,"h":13.725,"l":13.71,"n":624,"o":13.72,"t":"2026-10-05T16:30:00Z","v":48352,"vw":13.719809},{"c":13.735,"h":13.74,"l":13.72,"n":533,"o":13.7201,"t":"2026-10-05T16:45:00Z","v":48418,"vw":13.733494},{"c":13.75,"h":13.75,"l":13.73,"n":479,"o":13.735,"t":"2026-10-05T17:00:00Z","v":44754,"vw":13.745107},{"c":13.745,"h":13.75,"l":13.74,"n":567,"o":13.745,"t":"2026-10-05T17:15:00Z","v":36906,"vw":13.747493},{"c":13.745,"h":13.75,"l":13.74,"n":653,"o":13.745,"t":"2026-10-05T17:30:00Z","v":33476,"vw":13.745899},{"c":13.72,"h":13.75,"l":13.72,"n":793,"o":13.745,"t":"2026-10-05T17:45:00Z","v":201574,"vw":13.739066},{"c":13.7143,"h":13.725,"l":13.71,"n":574,"o":13.72,"t":"2026-10-05T18:00:00Z","v":46852,"vw":13.720769},{"c":13.715,"h":13.715,"l":13.71,"n":469,"o":13.71,"t":"2026-10-05T18:15:00Z","v":29790,"vw":13.712011},{"c":13.715,"h":13.715,"l":13.71,"n":480,"o":13.71,"t":"2026-10-05T18:30:00Z","v":25140,"vw":13.71228},{"c":13.715,"h":13.72,"l":13.71,"n":442,"o":13.71,"t":"2026-10-05T18:45:00Z","v":22972,"vw":13.712209},{"c":13.72,"h":13.72,"l":13.71,"n":468,"o":13.715,"t":"2026-10-05T19:00:00Z","v":31419,"vw":13.713108},{"c":13.71,"h":13.72,"l":13.71,"n":677,"o":13.715,"t":"2026-10-05T19:15:00Z","v":49978,"vw":13.716651},{"c":13.715,"h":13.72,"l":13.71,"n":840,"o":13.715,"t":"2026-10-05T19:30:00Z","v":54255,"vw":13.716377},{"c":13.71,"h":13.72,"l":13.71,"n":2061,"o":13.715,"t":"2026-10-05T19:45:00Z","v":368364,"vw":13.713285},{"c":13.71,"h":13.71,"l":13.7,"n":40,"o":13.7,"t":"2026-10-05T20:00:00Z","v":1213624,"vw":13.700007},{"c":13.73,"h":13.74,"l":13.73,"n":156,"o":13.74,"t":"2026-10-06T13:30:00Z","v":32884,"vw":13.739099},{"c":13.73,"h":13.74,"l":13.73,"n":84,"o":13.735,"t":"2026-10-06T13:45:00Z","v":6762,"vw":13.734792},{"c":13.735,"h":13.74,"l":13.73,"n":224,"o":13.735,"t":"2026-10-06T14:00:00Z","v":36418,"vw":13.737751},{"c":13.735,"h":13.74,"l":13.73,"n":217,"o":13.73,"t":"2026-10-06T14:15:00Z","v":34796,"vw":13.733213},{"c":13.735,"h":13.74,"l":13.73,"n":164,"o":13.73,"t":"2026-10-06T14:30:00Z","v":17461,"vw":13.734548},{"c":13.735,"h":13.74,"l":13.73,"n":334,"o":13.735,"t":"2026-10-06T14:45:00Z","v":63089,"vw":13.737997},{"c":13.7401,"h":13.75,"l":13.735,"n":366,"o":13.735,"t":"2026-10-06T15:00:00Z","v":39865,"vw":13.73996},{"c":13.74,"h":13.75,"l":13.74,"n":178,"o":13.74,"t":"2026-10-06T15:15:00Z","v":12765,"vw":13.745219},{"c":13.75,"h":13.75,"l":13.74,"n":305,"o":13.74,"t":"2026-10-06T15:30:00Z","v":15231,"vw":13.742638},{"c":13.745,"h":13.75,"l":13.74,"n":833,"o":13.745,"t":"2026-10-06T15:45:00Z","v":189353,"vw":13.749196},{"c":13.75,"h":13.75,"l":13.74,"n":182,"o":13.75,"t":"2026-10-06T16:00:00Z","v":20403,"vw":13.747088},{"c":13.74,"h":13.75,"l":13.74,"n":247,"o":13.75,"t":"2026-10-06T16:15:00Z","v":10006,"vw":13.743107},{"c":13.745,"h":13.75,"l":13.74,"n":333,"o":13.74,"t":"2026-10-06T16:30:00Z","v":26171,"vw":13.746055},{"c":13.74,"h":13.75,"l":13.74,"n":289,"o":13.745,"t":"2026-10-06T16:45:00Z","v":37301,"vw":13.741779},{"c":13.74,"h":13.75,"l":13.74,"n":481,"o":13.745,"t":"2026-10-06T17:00:00Z","v":61900,"vw":13.741713},{"c":13.735,"h":13.75,"l":13.73,"n":1001,"o":13.74,"t":"2026-10-06T17:15:00Z","v":531855,"vw":13.739583},{"c":13.735,"h":13.74,"l":13.73,"n":254,"o":13.735,"t":"2026-10-06T17:30:00Z","v":14997,"vw":13.735426},{"c":13.735,"h":13.74,"l":13.73,"n":394,"o":13.74,"t":"2026-10-06T17:45:00Z","v":37756,"vw":13.735279},{"c":13.735,"h":13.74,"l":13.73,"n":224,"o":13.735,"t":"2026-10-06T18:00:00Z","v":19126,"vw":13.73518},{"c":13.73,"h":13.735,"l":13.73,"n":311,"o":13.735,"t":"2026-10-06T18:15:00Z","v":23956,"vw":13.732854},{"c":13.735,"h":13.735,"l":13.73,"n":435,"o":13.735,"t":"2026-10-06T18:30:00Z","v":47818,"vw":13.734399},{"c":13.74,"h":13.74,"l":13.73,"n":390,"o":13.735,"t":"2026-10-06T18:45:00Z","v":36774,"vw":13.734522},{"c":13.74,"h":13.74,"l":13.73,"n":389,"o":13.74,"t":"2026-10-06T19:00:00Z","v":19631,"vw":13.734575},{"c":13.735,"h":13.74,"l":13.73,"n":502,"o":13.735,"t":"2026-10-06T19:15:00Z","v":27572,"vw":13.734419},{"c":13.735,"h":13.74,"l":13.73,"n":729,"o":13.735,"t":"2026-10-06T19:30:00Z","v":62911,"vw":13.736507},{"c":13.75,"h":13.75,"l":13.73,"n":1646,"o":13.735,"t":"2026-10-06T19:45:00Z","v":297265,"vw":13.742012},{"c":13.74,"h":13.74,"l":13.74,"n":24,"o":13.74,"t":"2026-10-06T20:00:00Z","v":215026,"vw":13.74},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-10-07T09:15:00Z","v":1230,"vw":13.72},{"c":13.725,"h":13.73,"l":13.72,"n":136,"o":13.72,"t":"2026-10-07T13:30:00Z","v":50191,"vw":13.72353},{"c":13.74,"h":13.74,"l":13.725,"n":191,"o":13.725,"t":"2026-10-07T13:45:00Z","v":22712,"vw":13.731425},{"c":13.7399,"h":13.74,"l":13.7301,"n":180,"o":13.735,"t":"2026-10-07T14:00:00Z","v":43587,"vw":13.732006},{"c":13.75,"h":13.75,"l":13.735,"n":213,"o":13.74,"t":"2026-10-07T14:15:00Z","v":29053,"vw":13.740329},{"c":13.745,"h":13.75,"l":13.7401,"n":129,"o":13.75,"t":"2026-10-07T14:30:00Z","v":6896,"vw":13.74755},{"c":13.735,"h":13.75,"l":13.73,"n":527,"o":13.745,"t":"2026-10-07T14:45:00Z","v":193531,"vw":13.74106},{"c":13.74,"h":13.74,"l":13.73,"n":216,"o":13.735,"t":"2026-10-07T15:00:00Z","v":15086,"vw":13.737064},{"c":13.735,"h":13.74,"l":13.73,"n":220,"o":13.74,"t":"2026-10-07T15:15:00Z","v":9877,"vw":13.737334},{"c":13.74,"h":13.74,"l":13.73,"n":256,"o":13.74,"t":"2026-10-07T15:30:00Z","v":12361,"vw":13.739115},{"c":13.74,"h":13.74,"l":13.7334,"n":257,"o":13.74,"t":"2026-10-07T15:45:00Z","v":18679,"vw":13.738835},{"c":13.74,"h":13.74,"l":13.7334,"n":281,"o":13.74,"t":"2026-10-07T16:00:00Z","v":26598,"vw":13.739521},{"c":13.74,"h":13.74,"l":13.73,"n":317,"o":13.7399,"t":"2026-10-07T16:15:00Z","v":49499,"vw":13.736273},{"c":13.745,"h":13.75,"l":13.7301,"n":575,"o":13.7336,"t":"2026-10-07T16:30:00Z","v":214772,"vw":13.741059},{"c":13.75,"h":13.75,"l":13.74,"n":318,"o":13.745,"t":"2026-10-07T16:45:00Z","v":38080,"vw":13.746127},{"c":13.745,"h":13.75,"l":13.74,"n":263,"o":13.745,"t":"2026-10-07T17:00:00Z","v":29401,"vw":13.74741},{"c":13.74,"h":13.75,"l":13.74,"n":235,"o":13.75,"t":"2026-10-07T17:15:00Z","v":18191,"vw":13.747726},{"c":13.745,"h":13.75,"l":13.74,"n":295,"o":13.75,"t":"2026-10-07T17:30:00Z","v":28397,"vw":13.745855},{"c":13.745,"h":13.75,"l":13.74,"n":300,"o":13.74,"t":"2026-10-07T17:45:00Z","v":21572,"vw":13.746274},{"c":13.745,"h":13.75,"l":13.74,"n":241,"o":13.75,"t":"2026-10-07T18:00:00Z","v":18240,"vw":13.748668},{"c":13.75,"h":13.75,"l":13.74,"n":492,"o":13.75,"t":"2026-10-07T18:15:00Z","v":92826,"vw":13.74293},{"c":13.75,"h":13.75,"l":13.74,"n":444,"o":13.745,"t":"2026-10-07T18:30:00Z","v":137938,"vw":13.749586},{"c":13.745,"h":13.75,"l":13.74,"n":334,"o":13.745,"t":"2026-10-07T18:45:00Z","v":165573,"vw":13.749277},{"c":13.75,"h":13.75,"l":13.7425,"n":437,"o":13.75,"t":"2026-10-07T19:00:00Z","v":37343,"vw":13.748498},{"c":13.755,"h":13.76,"l":13.745,"n":828,"o":13.75,"t":"2026-10-07T19:15:00Z","v":182323,"vw":13.750427},{"c":13.77,"h":13.77,"l":13.7524,"n":643,"o":13.755,"t":"2026-10-07T19:30:00Z","v":77722,"vw":13.761611},{"c":13.79,"h":13.79,"l":13.7625,"n":2108,"o":13.77,"t":"2026-10-07T19:45:00Z","v":325710,"vw":13.775015},{"c":13.79,"h":13.79,"l":13.79,"n":27,"o":13.79,"t":"2026-10-07T20:00:00Z","v":332418,"vw":13.79},{"c":13.79,"h":13.79,"l":13.78,"n":117,"o":13.78,"t":"2026-10-08T13:30:00Z","v":16198,"vw":13.782425},{"c":13.78,"h":13.79,"l":13.78,"n":152,"o":13.785,"t":"2026-10-08T13:45:00Z","v":14513,"vw":13.785391},{"c":13.785,"h":13.79,"l":13.7814,"n":140,"o":13.79,"t":"2026-10-08T14:00:00Z","v":27055,"vw":13.789144},{"c":13.79,"h":13.79,"l":13.785,"n":89,"o":13.79,"t":"2026-10-08T14:15:00Z","v":7955,"vw":13.788735},{"c":13.785,"h":13.79,"l":13.785,"n":150,"o":13.785,"t":"2026-10-08T14:30:00Z","v":13225,"vw":13.786968},{"c":13.7891,"h":13.79,"l":13.78,"n":133,"o":13.79,"t":"2026-10-08T14:45:00Z","v":12988,"vw":13.786627},{"c":13.785,"h":13.79,"l":13.78,"n":162,"o":13.79,"t":"2026-10-08T15:00:00Z","v":16222,"vw":13.786017},{"c":13.795,"h":13.8,"l":13.7843,"n":252,"o":13.785,"t":"2026-10-08T15:15:00Z","v":34560,"vw":13.790544},{"c":13.79,"h":13.8,"l":13.79,"n":276,"o":13.795,"t":"2026-10-08T15:30:00Z","v":33201,"vw":13.791718},{"c":13.795,"h":13.8,"l":13.795,"n":203,"o":13.795,"t":"2026-10-08T15:45:00Z","v":7979,"vw":13.796513},{"c":13.79,"h":13.8,"l":13.79,"n":231,"o":13.795,"t":"2026-10-08T16:00:00Z","v":25021,"vw":13.791964},{"c":13.795,"h":13.8,"l":13.795,"n":180,"o":13.795,"t":"2026-10-08T16:15:00Z","v":12855,"vw":13.797544},{"c":13.795,"h":13.8,"l":13.7931,"n":221,"o":13.795,"t":"2026-10-08T16:30:00Z","v":24787,"vw":13.795474},{"c":13.8,"h":13.8,"l":13.79,"n":220,"o":13.8,"t":"2026-10-08T16:45:00Z","v":19509,"vw":13.795685},{"c":13.7952,"h":13.8,"l":13.79,"n":246,"o":13.795,"t":"2026-10-08T17:00:00Z","v":34235,"vw":13.795163},{"c":13.8,"h":13.8,"l":13.79,"n":198,"o":13.79,"t":"2026-10-08T17:15:00Z","v":14168,"vw":13.795032},{"c":13.795,"h":13.8,"l":13.79,"n":250,"o":13.795,"t":"2026-10-08T17:30:00Z","v":70566,"vw":13.794639},{"c":13.795,"h":13.8,"l":13.79,"n":481,"o":13.795,"t":"2026-10-08T17:45:00Z","v":142209,"vw":13.794048},{"c":13.8,"h":13.8,"l":13.79,"n":464,"o":13.795,"t":"2026-10-08T18:00:00Z","v":78487,"vw":13.795032},{"c":13.8,"h":13.8,"l":13.79,"n":309,"o":13.795,"t":"2026-10-08T18:15:00Z","v":46168,"vw":13.795162},{"c":13.79,"h":13.8,"l":13.79,"n":332,"o":13.795,"t":"2026-10-08T18:30:00Z","v":23512,"vw":13.794054},{"c":13.795,"h":13.8,"l":13.79,"n":355,"o":13.795,"t":"2026-10-08T18:45:00Z","v":27139,"vw":13.795549},{"c":13.795,"h":13.8,"l":13.79,"n":420,"o":13.7953,"t":"2026-10-08T19:00:00Z","v":35328,"vw":13.796295},{"c":13.795,"h":13.8,"l":13.79,"n":520,"o":13.795,"t":"2026-10-08T19:15:00Z","v":32298,"vw":13.793718},{"c":13.795,"h":13.8,"l":13.79,"n":625,"o":13.79,"t":"2026-10-08T19:30:00Z","v":28213,"vw":13.794142},{"c":13.76,"h":13.8,"l":13.76,"n":1614,"o":13.795,"t":"2026-10-08T19:45:00Z","v":265188,"vw":13.775777},{"c":13.76,"h":13.76,"l":13.75,"n":36,"o":13.76,"t":"2026-10-08T20:00:00Z","v":1017060,"vw":13.750043},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-08T22:00:00Z","v":499,"vw":13.75},{"c":13.76,"h":13.77,"l":13.76,"n":6,"o":13.77,"t":"2026-10-09T08:45:00Z","v":1400,"vw":13.761935},{"c":13.7732,"h":13.78,"l":13.76,"n":430,"o":13.76,"t":"2026-10-09T13:30:00Z","v":70331,"vw":13.770482},{"c":13.775,"h":13.78,"l":13.77,"n":409,"o":13.77,"t":"2026-10-09T13:45:00Z","v":41462,"vw":13.77245},{"c":13.775,"h":13.78,"l":13.77,"n":280,"o":13.775,"t":"2026-10-09T14:00:00Z","v":28594,"vw":13.772839},{"c":13.775,"h":13.775,"l":13.77,"n":257,"o":13.775,"t":"2026-10-09T14:15:00Z","v":22831,"vw":13.773244},{"c":13.765,"h":13.776,"l":13.7601,"n":635,"o":13.775,"t":"2026-10-09T14:30:00Z","v":116338,"vw":13.77141},{"c":13.7533,"h":13.765,"l":13.75,"n":455,"o":13.76,"t":"2026-10-09T14:45:00Z","v":64205,"vw":13.755611},{"c":13.755,"h":13.76,"l":13.75,"n":354,"o":13.7533,"t":"2026-10-09T15:00:00Z","v":44093,"vw":13.755615},{"c":13.76,"h":13.76,"l":13.75,"n":247,"o":13.755,"t":"2026-10-09T15:15:00Z","v":14543,"vw":13.754722},{"c":13.775,"h":13.78,"l":13.75,"n":606,"o":13.755,"t":"2026-10-09T15:30:00Z","v":496589,"vw":13.752121},{"c":13.7801,"h":13.79,"l":13.7701,"n":535,"o":13.78,"t":"2026-10-09T15:45:00Z","v":50068,"vw":13.778521},{"c":13.79,"h":13.79,"l":13.78,"n":337,"o":13.79,"t":"2026-10-09T16:00:00Z","v":31014,"vw":13.785197},{"c":13.795,"h":13.8,"l":13.785,"n":319,"o":13.79,"t":"2026-10-09T16:15:00Z","v":227381,"vw":13.790197},{"c":13.8,"h":13.8,"l":13.7938,"n":393,"o":13.795,"t":"2026-10-09T16:30:00Z","v":44398,"vw":13.799549},{"c":13.7901,"h":13.8,"l":13.7901,"n":424,"o":13.8,"t":"2026-10-09T16:45:00Z","v":53720,"vw":13.794496},{"c":13.81,"h":13.81,"l":13.795,"n":719,"o":13.8,"t":"2026-10-09T17:00:00Z","v":341612,"vw":13.802632},{"c":13.825,"h":13.825,"l":13.805,"n":568,"o":13.81,"t":"2026-10-09T17:15:00Z","v":86540,"vw":13.820025},{"c":13.81,"h":13.83,"l":13.81,"n":477,"o":13.825,"t":"2026-10-09T17:30:00Z","v":334524,"vw":13.816298},{"c":13.805,"h":13.815,"l":13.8,"n":723,"o":13.815,"t":"2026-10-09T17:45:00Z","v":174647,"vw":13.808824},{"c":13.805,"h":13.81,"l":13.8,"n":353,"o":13.805,"t":"2026-10-09T18:00:00Z","v":22094,"vw":13.80506},{"c":13.805,"h":13.81,"l":13.8,"n":285,"o":13.805,"t":"2026-10-09T18:15:00Z","v":29879,"vw":13.803267},{"c":13.805,"h":13.81,"l":13.8,"n":404,"o":13.805,"t":"2026-10-09T18:30:00Z","v":40334,"vw":13.804926},{"c":13.805,"h":13.81,"l":13.8,"n":617,"o":13.8099,"t":"2026-10-09T18:45:00Z","v":278989,"vw":13.805036},{"c":13.805,"h":13.81,"l":13.8,"n":388,"o":13.81,"t":"2026-10-09T19:00:00Z","v":50808,"vw":13.804366},{"c":13.8,"h":13.81,"l":13.8,"n":361,"o":13.805,"t":"2026-10-09T19:15:00Z","v":40109,"vw":13.804794},{"c":13.805,"h":13.81,"l":13.8,"n":432,"o":13.805,"t":"2026-10-09T19:30:00Z","v":24191,"vw":13.803364},{"c":13.805,"h":13.81,"l":13.8,"n":1849,"o":13.805,"t":"2026-10-09T19:45:00Z","v":278257,"vw":13.805496},{"c":13.81,"h":13.81,"l":13.81,"n":29,"o":13.81,"t":"2026-10-09T20:00:00Z","v":252843,"vw":13.81},{"c":13.7908,"h":13.7908,"l":13.7908,"n":1,"o":13.7908,"t":"2026-10-12T11:00:00Z","v":200,"vw":13.7908},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-12T12:00:00Z","v":1000,"vw":13.8},{"c":13.795,"h":13.8,"l":13.79,"n":134,"o":13.8,"t":"2026-10-12T13:30:00Z","v":25548,"vw":13.796692},{"c":13.79,"h":13.795,"l":13.79,"n":106,"o":13.795,"t":"2026-10-12T13:45:00Z","v":18653,"vw":13.790328},{"c":13.7914,"h":13.795,"l":13.79,"n":162,"o":13.795,"t":"2026-10-12T14:00:00Z","v":19142,"vw":13.790501},{"c":13.79,"h":13.8,"l":13.79,"n":109,"o":13.795,"t":"2026-10-12T14:15:00Z","v":8873,"vw":13.791691},{"c":13.79,"h":13.8,"l":13.79,"n":161,"o":13.79,"t":"2026-10-12T14:30:00Z","v":17873,"vw":13.795356},{"c":13.795,"h":13.8,"l":13.79,"n":132,"o":13.795,"t":"2026-10-12T14:45:00Z","v":4946,"vw":13.793998},{"c":13.795,"h":13.795,"l":13.79,"n":65,"o":13.79,"t":"2026-10-12T15:00:00Z","v":6722,"vw":13.791205},{"c":13.795,"h":13.8,"l":13.79,"n":94,"o":13.795,"t":"2026-10-12T15:15:00Z","v":4832,"vw":13.794452},{"c":13.79,"h":13.8,"l":13.79,"n":154,"o":13.8,"t":"2026-10-12T15:30:00Z","v":4823,"vw":13.794406},{"c":13.795,"h":13.8,"l":13.791,"n":172,"o":13.795,"t":"2026-10-12T15:45:00Z","v":13339,"vw":13.794736},{"c":13.795,"h":13.8,"l":13.79,"n":146,"o":13.795,"t":"2026-10-12T16:00:00Z","v":5484,"vw":13.794484},{"c":13.8,"h":13.8,"l":13.7901,"n":134,"o":13.7901,"t":"2026-10-12T16:15:00Z","v":3454,"vw":13.796551},{"c":13.795,"h":13.8,"l":13.7924,"n":177,"o":13.795,"t":"2026-10-12T16:30:00Z","v":7130,"vw":13.794477},{"c":13.79,"h":13.8,"l":13.79,"n":229,"o":13.795,"t":"2026-10-12T16:45:00Z","v":9918,"vw":13.794484},{"c":13.79,"h":13.795,"l":13.79,"n":163,"o":13.79,"t":"2026-10-12T17:00:00Z","v":15935,"vw":13.790152},{"c":13.79,"h":13.7999,"l":13.79,"n":223,"o":13.79,"t":"2026-10-12T17:15:00Z","v":13010,"vw":13.791755},{"c":13.795,"h":13.795,"l":13.79,"n":145,"o":13.79,"t":"2026-10-12T17:30:00Z","v":7372,"vw":13.79066},{"c":13.795,"h":13.795,"l":13.79,"n":211,"o":13.795,"t":"2026-10-12T17:45:00Z","v":20266,"vw":13.790782},{"c":13.795,"h":13.8,"l":13.79,"n":339,"o":13.795,"t":"2026-10-12T18:00:00Z","v":14110,"vw":13.795902},{"c":13.79,"h":13.8,"l":13.79,"n":253,"o":13.7954,"t":"2026-10-12T18:15:00Z","v":18574,"vw":13.794501},{"c":13.795,"h":13.795,"l":13.79,"n":182,"o":13.79,"t":"2026-10-12T18:30:00Z","v":11964,"vw":13.792097},{"c":13.795,"h":13.795,"l":13.79,"n":238,"o":13.79,"t":"2026-10-12T18:45:00Z","v":11769,"vw":13.791221},{"c":13.795,"h":13.7999,"l":13.79,"n":264,"o":13.79,"t":"2026-10-12T19:00:00Z","v":19815,"vw":13.791476},{"c":13.77,"h":13.8,"l":13.77,"n":735,"o":13.79,"t":"2026-10-12T19:15:00Z","v":234494,"vw":13.786799},{"c":13.765,"h":13.775,"l":13.76,"n":584,"o":13.771,"t":"2026-10-12T19:30:00Z","v":116747,"vw":13.768664},{"c":13.77,"h":13.78,"l":13.76,"n":2058,"o":13.77,"t":"2026-10-12T19:45:00Z","v":140790,"vw":13.771943},{"c":13.77,"h":13.77,"l":13.77,"n":22,"o":13.77,"t":"2026-10-12T20:00:00Z","v":140641,"vw":13.77},{"c":13.775,"h":13.78,"l":13.77,"n":266,"o":13.77,"t":"2026-10-13T13:30:00Z","v":30922,"vw":13.773103},{"c":13.775,"h":13.775,"l":13.77,"n":423,"o":13.775,"t":"2026-10-13T13:45:00Z","v":42998,"vw":13.771001},{"c":13.775,"h":13.78,"l":13.77,"n":560,"o":13.77,"t":"2026-10-13T14:00:00Z","v":641137,"vw":13.7701},{"c":13.77,"h":13.775,"l":13.77,"n":397,"o":13.77,"t":"2026-10-13T14:15:00Z","v":49159,"vw":13.772509},{"c":13.7732,"h":13.78,"l":13.77,"n":358,"o":13.775,"t":"2026-10-13T14:30:00Z","v":56908,"vw":13.772777},{"c":13.7701,"h":13.775,"l":13.77,"n":342,"o":13.775,"t":"2026-10-13T14:45:00Z","v":46322,"vw":13.774176},{"c":13.775,"h":13.78,"l":13.77,"n":298,"o":13.775,"t":"2026-10-13T15:00:00Z","v":36254,"vw":13.775977},{"c":13.775,"h":13.78,"l":13.77,"n":332,"o":13.775,"t":"2026-10-13T15:15:00Z","v":69430,"vw":13.774738},{"c":13.775,"h":13.78,"l":13.77,"n":270,"o":13.775,"t":"2026-10-13T15:30:00Z","v":28087,"vw":13.776675},{"c":13.775,"h":13.78,"l":13.77,"n":365,"o":13.775,"t":"2026-10-13T15:45:00Z","v":33481,"vw":13.774047},{"c":13.78,"h":13.78,"l":13.77,"n":234,"o":13.775,"t":"2026-10-13T16:00:00Z","v":71302,"vw":13.771648},{"c":13.775,"h":13.78,"l":13.77,"n":192,"o":13.78,"t":"2026-10-13T16:15:00Z","v":21369,"vw":13.775786},{"c":13.775,"h":13.78,"l":13.77,"n":241,"o":13.775,"t":"2026-10-13T16:30:00Z","v":196410,"vw":13.77495},{"c":13.775,"h":13.78,"l":13.77,"n":343,"o":13.7799,"t":"2026-10-13T16:45:00Z","v":31375,"vw":13.774169},{"c":13.775,"h":13.78,"l":13.77,"n":255,"o":13.775,"t":"2026-10-13T17:00:00Z","v":84315,"vw":13.775579},{"c":13.775,"h":13.78,"l":13.77,"n":577,"o":13.775,"t":"2026-10-13T17:15:00Z","v":201034,"vw":13.773026},{"c":13.775,"h":13.78,"l":13.7701,"n":143,"o":13.775,"t":"2026-10-13T17:30:00Z","v":9266,"vw":13.774822},{"c":13.775,"h":13.775,"l":13.77,"n":367,"o":13.775,"t":"2026-10-13T17:45:00Z","v":32038,"vw":13.77418},{"c":13.775,"h":13.78,"l":13.77,"n":228,"o":13.775,"t":"2026-10-13T18:00:00Z","v":30164,"vw":13.776031},{"c":13.7764,"h":13.7778,"l":13.77,"n":346,"o":13.77,"t":"2026-10-13T18:15:00Z","v":38500,"vw":13.773536},{"c":13.775,"h":13.7799,"l":13.77,"n":225,"o":13.775,"t":"2026-10-13T18:30:00Z","v":29302,"vw":13.774399},{"c":13.775,"h":13.78,"l":13.77,"n":261,"o":13.775,"t":"2026-10-13T18:45:00Z","v":29124,"vw":13.773768},{"c":13.775,"h":13.78,"l":13.77,"n":349,"o":13.775,"t":"2026-10-13T19:00:00Z","v":34295,"vw":13.774233},{"c":13.78,"h":13.78,"l":13.77,"n":327,"o":13.78,"t":"2026-10-13T19:15:00Z","v":34874,"vw":13.774675},{"c":13.775,"h":13.78,"l":13.77,"n":432,"o":13.775,"t":"2026-10-13T19:30:00Z","v":41858,"vw":13.774476},{"c":13.78,"h":13.79,"l":13.76,"n":2124,"o":13.77,"t":"2026-10-13T19:45:00Z","v":709051,"vw":13.77484},{"c":13.77,"h":13.77,"l":13.77,"n":25,"o":13.77,"t":"2026-10-13T20:00:00Z","v":262887,"vw":13.77},{"c":13.7777,"h":13.7777,"l":13.7777,"n":1,"o":13.7777,"t":"2026-10-13T23:15:00Z","v":100,"vw":13.7777},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-14T11:00:00Z","v":3636,"vw":13.76},{"c":13.75,"h":13.76,"l":13.75,"n":2,"o":13.76,"t":"2026-10-14T12:15:00Z","v":1700,"vw":13.754118},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-14T13:15:00Z","v":500,"vw":13.75},{"c":13.765,"h":13.77,"l":13.76,"n":307,"o":13.77,"t":"2026-10-14T13:30:00Z","v":48145,"vw":13.767916},{"c":13.7636,"h":13.77,"l":13.76,"n":430,"o":13.765,"t":"2026-10-14T13:45:00Z","v":37238,"vw":13.766541},{"c":13.77,"h":13.77,"l":13.76,"n":460,"o":13.77,"t":"2026-10-14T14:00:00Z","v":32812,"vw":13.765398},{"c":13.7601,"h":13.77,"l":13.76,"n":451,"o":13.77,"t":"2026-10-14T14:15:00Z","v":37347,"vw":13.764464},{"c":13.7637,"h":13.77,"l":13.76,"n":407,"o":13.77,"t":"2026-10-14T14:30:00Z","v":36663,"vw":13.764162},{"c":13.76,"h":13.77,"l":13.76,"n":358,"o":13.765,"t":"2026-10-14T14:45:00Z","v":39169,"vw":13.762918},{"c":13.765,"h":13.77,"l":13.76,"n":374,"o":13.765,"t":"2026-10-14T15:00:00Z","v":46163,"vw":13.764567},{"c":13.765,"h":13.77,"l":13.76,"n":422,"o":13.7638,"t":"2026-10-14T15:15:00Z","v":36440,"vw":13.762958},{"c":13.765,"h":13.77,"l":13.76,"n":506,"o":13.765,"t":"2026-10-14T15:30:00Z","v":39674,"vw":13.764385},{"c":13.765,"h":13.77,"l":13.76,"n":384,"o":13.7636,"t":"2026-10-14T15:45:00Z","v":40078,"vw":13.763726},{"c":13.7601,"h":13.77,"l":13.76,"n":483,"o":13.765,"t":"2026-10-14T16:00:00Z","v":64503,"vw":13.764252},{"c":13.765,"h":13.77,"l":13.76,"n":273,"o":13.76,"t":"2026-10-14T16:15:00Z","v":18715,"vw":13.764911},{"c":13.765,"h":13.77,"l":13.76,"n":256,"o":13.765,"t":"2026-10-14T16:30:00Z","v":16076,"vw":13.766444},{"c":13.765,"h":13.77,"l":13.76,"n":279,"o":13.765,"t":"2026-10-14T16:45:00Z","v":21652,"vw":13.763618},{"c":13.765,"h":13.77,"l":13.76,"n":282,"o":13.76,"t":"2026-10-14T17:00:00Z","v":14277,"vw":13.765102},{"c":13.77,"h":13.77,"l":13.76,"n":249,"o":13.765,"t":"2026-10-14T17:15:00Z","v":15784,"vw":13.766077},{"c":13.7693,"h":13.77,"l":13.76,"n":228,"o":13.765,"t":"2026-10-14T17:30:00Z","v":18060,"vw":13.766784},{"c":13.7695,"h":13.77,"l":13.76,"n":255,"o":13.765,"t":"2026-10-14T17:45:00Z","v":24856,"vw":13.766062},{"c":13.76,"h":13.77,"l":13.76,"n":380,"o":13.765,"t":"2026-10-14T18:00:00Z","v":117224,"vw":13.765091},{"c":13.765,"h":13.77,"l":13.76,"n":432,"o":13.765,"t":"2026-10-14T18:15:00Z","v":43362,"vw":13.763113},{"c":13.765,"h":13.77,"l":13.7501,"n":939,"o":13.765,"t":"2026-10-14T18:30:00Z","v":306970,"vw":13.760021},{"c":13.765,"h":13.77,"l":13.76,"n":332,"o":13.7699,"t":"2026-10-14T18:45:00Z","v":20409,"vw":13.765457},{"c":13.765,"h":13.77,"l":13.76,"n":487,"o":13.765,"t":"2026-10-14T19:00:00Z","v":118592,"vw":13.760634},{"c":13.76,"h":13.77,"l":13.76,"n":532,"o":13.765,"t":"2026-10-14T19:15:00Z","v":28719,"vw":13.76532},{"c":13.765,"h":13.77,"l":13.755,"n":820,"o":13.77,"t":"2026-10-14T19:30:00Z","v":131501,"vw":13.760699},{"c":13.745,"h":13.7675,"l":13.74,"n":1559,"o":13.765,"t":"2026-10-14T19:45:00Z","v":266370,"vw":13.755018},{"c":13.74,"h":13.74,"l":13.74,"n":26,"o":13.74,"t":"2026-10-14T20:00:00Z","v":179166,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-14T21:15:00Z","v":800,"vw":13.74},{"c":13.73,"h":13.74,"l":13.73,"n":6,"o":13.74,"t":"2026-10-15T10:00:00Z","v":3593,"vw":13.731937},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-15T13:15:00Z","v":100,"vw":13.74},{"c":13.7575,"h":13.76,"l":13.75,"n":125,"o":13.75,"t":"2026-10-15T13:30:00Z","v":27913,"vw":13.755748},{"c":13.77,"h":13.77,"l":13.755,"n":270,"o":13.755,"t":"2026-10-15T13:45:00Z","v":27026,"vw":13.764816},{"c":13.765,"h":13.77,"l":13.76,"n":264,"o":13.77,"t":"2026-10-15T14:00:00Z","v":25147,"vw":13.765016},{"c":13.76,"h":13.77,"l":13.76,"n":194,"o":13.76,"t":"2026-10-15T14:15:00Z","v":35934,"vw":13.764751},{"c":13.76,"h":13.768,"l":13.76,"n":214,"o":13.765,"t":"2026-10-15T14:30:00Z","v":12600,"vw":13.76428},{"c":13.765,"h":13.765,"l":13.76,"n":237,"o":13.76,"t":"2026-10-15T14:45:00Z","v":15366,"vw":13.763043},{"c":13.765,"h":13.765,"l":13.76,"n":178,"o":13.76,"t":"2026-10-15T15:00:00Z","v":12769,"vw":13.762568},{"c":13.765,"h":13.765,"l":13.76,"n":235,"o":13.765,"t":"2026-10-15T15:15:00Z","v":13583,"vw":13.762091},{"c":13.76,"h":13.765,"l":13.76,"n":304,"o":13.765,"t":"2026-10-15T15:30:00Z","v":30952,"vw":13.763545},{"c":13.765,"h":13.767384,"l":13.76,"n":298,"o":13.765,"t":"2026-10-15T15:45:00Z","v":20436,"vw":13.761976},{"c":13.76,"h":13.766,"l":13.76,"n":255,"o":13.76,"t":"2026-10-15T16:00:00Z","v":15589,"vw":13.762878},{"c":13.755,"h":13.7699,"l":13.75,"n":244,"o":13.765,"t":"2026-10-15T16:15:00Z","v":18235,"vw":13.759876},{"c":13.755,"h":13.755,"l":13.75,"n":228,"o":13.755,"t":"2026-10-15T16:30:00Z","v":15075,"vw":13.752243},{"c":13.755,"h":13.756472,"l":13.75,"n":279,"o":13.755,"t":"2026-10-15T16:45:00Z","v":11400,"vw":13.752546},{"c":13.755,"h":13.7599,"l":13.75,"n":242,"o":13.75,"t":"2026-10-15T17:00:00Z","v":18211,"vw":13.752456},{"c":13.755,"h":13.755,"l":13.75,"n":171,"o":13.755,"t":"2026-10-15T17:15:00Z","v":12675,"vw":13.753143},{"c":13.755,"h":13.7561,"l":13.75,"n":228,"o":13.755,"t":"2026-10-15T17:30:00Z","v":13012,"vw":13.7545},{"c":13.755,"h":13.7599,"l":13.75,"n":273,"o":13.75,"t":"2026-10-15T17:45:00Z","v":20157,"vw":13.754914},{"c":13.755,"h":13.76,"l":13.75,"n":251,"o":13.7555,"t":"2026-10-15T18:00:00Z","v":12528,"vw":13.754366},{"c":13.755,"h":13.755,"l":13.75,"n":247,"o":13.755,"t":"2026-10-15T18:15:00Z","v":15220,"vw":13.753863},{"c":13.755,"h":13.76,"l":13.75,"n":351,"o":13.755,"t":"2026-10-15T18:30:00Z","v":18807,"vw":13.755193},{"c":13.755,"h":13.76,"l":13.75,"n":373,"o":13.76,"t":"2026-10-15T18:45:00Z","v":19061,"vw":13.754676},{"c":13.755,"h":13.76,"l":13.75,"n":454,"o":13.755,"t":"2026-10-15T19:00:00Z","v":51429,"vw":13.756081},{"c":13.755,"h":13.76,"l":13.75,"n":451,"o":13.755,"t":"2026-10-15T19:15:00Z","v":167404,"vw":13.754428},{"c":13.765,"h":13.766,"l":13.75,"n":840,"o":13.7599,"t":"2026-10-15T19:30:00Z","v":174224,"vw":13.760609},{"c":13.765,"h":13.77,"l":13.76,"n":1937,"o":13.765,"t":"2026-10-15T19:45:00Z","v":253498,"vw":13.764823},{"c":13.76,"h":13.76,"l":13.76,"n":33,"o":13.76,"t":"2026-10-15T20:00:00Z","v":908161,"vw":13.76},{"c":13.7692,"h":13.7692,"l":13.7692,"n":1,"o":13.7692,"t":"2026-10-15T21:45:00Z","v":100,"vw":13.7692},{"c":13.77,"h":13.77,"l":13.77,"n":4,"o":13.77,"t":"2026-10-16T13:15:00Z","v":300,"vw":13.77},{"c":13.77,"h":13.77,"l":13.76,"n":396,"o":13.77,"t":"2026-10-16T13:30:00Z","v":79616,"vw":13.768582},{"c":13.775,"h":13.78,"l":13.765,"n":195,"o":13.765,"t":"2026-10-16T13:45:00Z","v":34906,"vw":13.770325},{"c":13.7712,"h":13.775,"l":13.77,"n":104,"o":13.775,"t":"2026-10-16T14:00:00Z","v":7550,"vw":13.770626},{"c":13.7701,"h":13.775,"l":13.77,"n":191,"o":13.77,"t":"2026-10-16T14:15:00Z","v":24926,"vw":13.772883},{"c":13.775,"h":13.776,"l":13.77,"n":250,"o":13.775,"t":"2026-10-16T14:30:00Z","v":45333,"vw":13.7742},{"c":13.7701,"h":13.775,"l":13.77,"n":304,"o":13.775,"t":"2026-10-16T14:45:00Z","v":61061,"vw":13.774376},{"c":13.7701,"h":13.775,"l":13.77,"n":350,"o":13.77,"t":"2026-10-16T15:00:00Z","v":32824,"vw":13.774416},{"c":13.775,"h":13.78,"l":13.77,"n":281,"o":13.77,"t":"2026-10-16T15:15:00Z","v":43400,"vw":13.774593},{"c":13.775,"h":13.78,"l":13.77,"n":224,"o":13.775,"t":"2026-10-16T15:30:00Z","v":38950,"vw":13.775238},{"c":13.775,"h":13.775,"l":13.77,"n":173,"o":13.775,"t":"2026-10-16T15:45:00Z","v":24771,"vw":13.774745},{"c":13.775,"h":13.78,"l":13.77,"n":197,"o":13.77,"t":"2026-10-16T16:00:00Z","v":23521,"vw":13.77462},{"c":13.77,"h":13.775,"l":13.77,"n":278,"o":13.77,"t":"2026-10-16T16:15:00Z","v":27684,"vw":13.773202},{"c":13.775,"h":13.78,"l":13.77,"n":232,"o":13.77,"t":"2026-10-16T16:30:00Z","v":26443,"vw":13.774869},{"c":13.775,"h":13.78,"l":13.77,"n":229,"o":13.775,"t":"2026-10-16T16:45:00Z","v":14789,"vw":13.774975},{"c":13.7739,"h":13.775,"l":13.77,"n":275,"o":13.775,"t":"2026-10-16T17:00:00Z","v":22717,"vw":13.773374},{"c":13.775,"h":13.775,"l":13.77,"n":224,"o":13.775,"t":"2026-10-16T17:15:00Z","v":17987,"vw":13.774403},{"c":13.775,"h":13.7799,"l":13.77,"n":245,"o":13.775,"t":"2026-10-16T17:30:00Z","v":19245,"vw":13.773877},{"c":13.77,"h":13.775,"l":13.77,"n":281,"o":13.775,"t":"2026-10-16T17:45:00Z","v":39125,"vw":13.771665},{"c":13.765,"h":13.775,"l":13.76,"n":364,"o":13.775,"t":"2026-10-16T18:00:00Z","v":67018,"vw":13.768902},{"c":13.7549,"h":13.765,"l":13.75,"n":500,"o":13.765,"t":"2026-10-16T18:15:00Z","v":170461,"vw":13.760426},{"c":13.745,"h":13.755,"l":13.74,"n":518,"o":13.75,"t":"2026-10-16T18:30:00Z","v":149775,"vw":13.750379},{"c":13.755,"h":13.755,"l":13.74,"n":549,"o":13.74,"t":"2026-10-16T18:45:00Z","v":151975,"vw":13.74808},{"c":13.765,"h":13.765,"l":13.75,"n":722,"o":13.755,"t":"2026-10-16T19:00:00Z","v":409004,"vw":13.760941},{"c":13.765,"h":13.77,"l":13.76,"n":442,"o":13.765,"t":"2026-10-16T19:15:00Z","v":56592,"vw":13.764158},{"c":13.76,"h":13.77,"l":13.76,"n":523,"o":13.765,"t":"2026-10-16T19:30:00Z","v":47404,"vw":13.764541},{"c":13.755,"h":13.77,"l":13.75,"n":1850,"o":13.765,"t":"2026-10-16T19:45:00Z","v":773412,"vw":13.760779},{"c":13.76,"h":13.76,"l":13.76,"n":25,"o":13.76,"t":"2026-10-16T20:00:00Z","v":222800,"vw":13.76},{"c":13.9,"h":13.9,"l":13.85,"n":3,"o":13.85,"t":"2026-10-19T08:00:00Z","v":3969,"vw":13.874741},{"c":13.74,"h":13.74,"l":13.74,"n":5,"o":13.74,"t":"2026-10-19T08:15:00Z","v":3484,"vw":13.74},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-10-19T09:15:00Z","v":3000,"vw":13.76},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-19T12:30:00Z","v":505,"vw":13.75},{"c":13.76,"h":13.77,"l":13.76,"n":632,"o":13.77,"t":"2026-10-19T13:30:00Z","v":102605,"vw":13.763823},{"c":13.7501,"h":13.77,"l":13.75,"n":1289,"o":13.7601,"t":"2026-10-19T13:45:00Z","v":234195,"vw":13.757988},{"c":13.745,"h":13.755,"l":13.74,"n":834,"o":13.75,"t":"2026-10-19T14:00:00Z","v":132301,"vw":13.745959},{"c":13.745,"h":13.746,"l":13.74,"n":650,"o":13.745,"t":"2026-10-19T14:15:00Z","v":74928,"vw":13.742089},{"c":13.745,"h":13.75,"l":13.73,"n":915,"o":13.7401,"t":"2026-10-19T14:30:00Z","v":270803,"vw":13.739217},{"c":13.74,"h":13.75,"l":13.74,"n":330,"o":13.745,"t":"2026-10-19T14:45:00Z","v":360290,"vw":13.740204},{"c":13.74,"h":13.7457,"l":13.74,"n":226,"o":13.74,"t":"2026-10-19T15:00:00Z","v":42290,"vw":13.740138},{"c":13.74,"h":13.745,"l":13.74,"n":180,"o":13.74,"t":"2026-10-19T15:15:00Z","v":27791,"vw":13.740253},{"c":13.745,"h":13.75,"l":13.74,"n":335,"o":13.74,"t":"2026-10-19T15:30:00Z","v":50987,"vw":13.742454},{"c":13.745,"h":13.75,"l":13.74,"n":215,"o":13.745,"t":"2026-10-19T15:45:00Z","v":30390,"vw":13.743382},{"c":13.745,"h":13.75,"l":13.74,"n":181,"o":13.745,"t":"2026-10-19T16:00:00Z","v":14226,"vw":13.741077},{"c":13.74,"h":13.745,"l":13.74,"n":259,"o":13.74,"t":"2026-10-19T16:15:00Z","v":24691,"vw":13.741036},{"c":13.745,"h":13.75,"l":13.74,"n":210,"o":13.745,"t":"2026-10-19T16:30:00Z","v":10444,"vw":13.743799},{"c":13.735,"h":13.745,"l":13.73,"n":317,"o":13.745,"t":"2026-10-19T16:45:00Z","v":59236,"vw":13.740012},{"c":13.735,"h":13.7399,"l":13.73,"n":209,"o":13.735,"t":"2026-10-19T17:00:00Z","v":11044,"vw":13.733857},{"c":13.725,"h":13.735,"l":13.72,"n":629,"o":13.73,"t":"2026-10-19T17:15:00Z","v":220751,"vw":13.729906},{"c":13.73,"h":13.73,"l":13.72,"n":322,"o":13.725,"t":"2026-10-19T17:30:00Z","v":34079,"vw":13.728493},{"c":13.725,"h":13.73,"l":13.715,"n":805,"o":13.73,"t":"2026-10-19T17:45:00Z","v":280309,"vw":13.721095},{"c":13.725,"h":13.73,"l":13.7201,"n":535,"o":13.725,"t":"2026-10-19T18:00:00Z","v":126063,"vw":13.729585},{"c":13.725,"h":13.73,"l":13.72,"n":330,"o":13.725,"t":"2026-10-19T18:15:00Z","v":36073,"vw":13.724789},{"c":13.735,"h":13.74,"l":13.72,"n":497,"o":13.725,"t":"2026-10-19T18:30:00Z","v":249862,"vw":13.726779},{"c":13.745,"h":13.75,"l":13.73,"n":632,"o":13.735,"t":"2026-10-19T18:45:00Z","v":142733,"vw":13.740559},{"c":13.745,"h":13.745,"l":13.74,"n":366,"o":13.745,"t":"2026-10-19T19:00:00Z","v":42045,"vw":13.74435},{"c":13.745,"h":13.75,"l":13.74,"n":633,"o":13.745,"t":"2026-10-19T19:15:00Z","v":75573,"vw":13.746658},{"c":13.745,"h":13.75,"l":13.74,"n":681,"o":13.745,"t":"2026-10-19T19:30:00Z","v":46586,"vw":13.744736},{"c":13.745,"h":13.75,"l":13.74,"n":1581,"o":13.745,"t":"2026-10-19T19:45:00Z","v":207726,"vw":13.744131},{"c":13.75,"h":13.75,"l":13.75,"n":26,"o":13.75,"t":"2026-10-19T20:00:00Z","v":331527,"vw":13.75},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-20T13:15:00Z","v":100,"vw":13.74},{"c":13.76,"h":13.76,"l":13.75,"n":216,"o":13.75,"t":"2026-10-20T13:30:00Z","v":55153,"vw":13.755027},{"c":13.7501,"h":13.76,"l":13.75,"n":277,"o":13.755,"t":"2026-10-20T13:45:00Z","v":71845,"vw":13.755733},{"c":13.77,"h":13.77,"l":13.755,"n":350,"o":13.755,"t":"2026-10-20T14:00:00Z","v":60051,"vw":13.761152},{"c":13.78,"h":13.78,"l":13.76,"n":534,"o":13.7601,"t":"2026-10-20T14:15:00Z","v":68130,"vw":13.770058},{"c":13.8,"h":13.8,"l":13.78,"n":391,"o":13.78,"t":"2026-10-20T14:30:00Z","v":66941,"vw":13.787978},{"c":13.795,"h":13.8,"l":13.79,"n":271,"o":13.795,"t":"2026-10-20T14:45:00Z","v":18202,"vw":13.795117},{"c":13.7901,"h":13.8,"l":13.79,"n":464,"o":13.795,"t":"2026-10-20T15:00:00Z","v":96806,"vw":13.790825},{"c":13.795,"h":13.8,"l":13.79,"n":504,"o":13.7901,"t":"2026-10-20T15:15:00Z","v":71769,"vw":13.794507},{"c":13.77,"h":13.8,"l":13.77,"n":583,"o":13.7901,"t":"2026-10-20T15:30:00Z","v":277996,"vw":13.783647},{"c":13.77,"h":13.78,"l":13.77,"n":225,"o":13.775,"t":"2026-10-20T15:45:00Z","v":24565,"vw":13.774121},{"c":13.765,"h":13.78,"l":13.76,"n":365,"o":13.775,"t":"2026-10-20T16:00:00Z","v":58785,"vw":13.769738},{"c":13.765,"h":13.77,"l":13.76,"n":316,"o":13.765,"t":"2026-10-20T16:15:00Z","v":80118,"vw":13.762839},{"c":13.765,"h":13.77,"l":13.76,"n":245,"o":13.765,"t":"2026-10-20T16:30:00Z","v":19271,"vw":13.764379},{"c":13.765,"h":13.77,"l":13.76,"n":375,"o":13.77,"t":"2026-10-20T16:45:00Z","v":46355,"vw":13.763741},{"c":13.765,"h":13.77,"l":13.76,"n":294,"o":13.76,"t":"2026-10-20T17:00:00Z","v":24253,"vw":13.764863},{"c":13.765,"h":13.77,"l":13.76,"n":310,"o":13.765,"t":"2026-10-20T17:15:00Z","v":21425,"vw":13.764837},{"c":13.755,"h":13.765,"l":13.75,"n":471,"o":13.765,"t":"2026-10-20T17:30:00Z","v":102992,"vw":13.760128},{"c":13.755,"h":13.755,"l":13.75,"n":368,"o":13.755,"t":"2026-10-20T17:45:00Z","v":80430,"vw":13.754946},{"c":13.745,"h":13.76,"l":13.745,"n":509,"o":13.755,"t":"2026-10-20T18:00:00Z","v":130492,"vw":13.75032},{"c":13.754,"h":13.76,"l":13.74,"n":486,"o":13.745,"t":"2026-10-20T18:15:00Z","v":241282,"vw":13.750067},{"c":13.755,"h":13.76,"l":13.75,"n":319,"o":13.755,"t":"2026-10-20T18:30:00Z","v":24453,"vw":13.754919},{"c":13.745,"h":13.76,"l":13.74,"n":598,"o":13.755,"t":"2026-10-20T18:45:00Z","v":232542,"vw":13.749715},{"c":13.755,"h":13.76,"l":13.74,"n":512,"o":13.745,"t":"2026-10-20T19:00:00Z","v":95045,"vw":13.749477},{"c":13.755,"h":13.76,"l":13.75,"n":483,"o":13.755,"t":"2026-10-20T19:15:00Z","v":49348,"vw":13.75618},{"c":13.76,"h":13.76,"l":13.75,"n":642,"o":13.76,"t":"2026-10-20T19:30:00Z","v":89929,"vw":13.75666},{"c":13.75,"h":13.76,"l":13.75,"n":2095,"o":13.755,"t":"2026-10-20T19:45:00Z","v":275528,"vw":13.755088},{"c":13.76,"h":13.76,"l":13.76,"n":22,"o":13.76,"t":"2026-10-20T20:00:00Z","v":160552,"vw":13.76},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T08:00:00Z","v":500,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T10:45:00Z","v":103,"vw":13.74},{"c":13.765,"h":13.77,"l":13.75,"n":182,"o":13.75,"t":"2026-10-21T13:30:00Z","v":33827,"vw":13.762932},{"c":13.76,"h":13.765,"l":13.76,"n":183,"o":13.765,"t":"2026-10-21T13:45:00Z","v":14146,"vw":13.762448},{"c":13.77,"h":13.77,"l":13.76,"n":234,"o":13.77,"t":"2026-10-21T14:00:00Z","v":15686,"vw":13.763527},{"c":13.76,"h":13.765,"l":13.76,"n":226,"o":13.76,"t":"2026-10-21T14:15:00Z","v":14184,"vw":13.763125},{"c":13.7601,"h":13.765,"l":13.76,"n":286,"o":13.765,"t":"2026-10-21T14:30:00Z","v":22554,"vw":13.761338},{"c":13.76,"h":13.765,"l":13.76,"n":276,"o":13.76,"t":"2026-10-21T14:45:00Z","v":32985,"vw":13.761064},{"c":13.7601,"h":13.765,"l":13.76,"n":179,"o":13.76,"t":"2026-10-21T15:00:00Z","v":11981,"vw":13.761396},{"c":13.765,"h":13.77,"l":13.76,"n":218,"o":13.76,"t":"2026-10-21T15:15:00Z","v":14734,"vw":13.763015},{"c":13.76,"h":13.765,"l":13.76,"n":264,"o":13.765,"t":"2026-10-21T15:30:00Z","v":14714,"vw":13.763411},{"c":13.7634,"h":13.765,"l":13.76,"n":279,"o":13.76,"t":"2026-10-21T15:45:00Z","v":20675,"vw":13.761393},{"c":13.76,"h":13.7699,"l":13.76,"n":329,"o":13.765,"t":"2026-10-21T16:00:00Z","v":143230,"vw":13.764702},{"c":13.765,"h":13.77,"l":13.76,"n":209,"o":13.7601,"t":"2026-10-21T16:15:00Z","v":17928,"vw":13.761606},{"c":13.76,"h":13.77,"l":13.76,"n":190,"o":13.765,"t":"2026-10-21T16:30:00Z","v":21432,"vw":13.761691},{"c":13.7616,"h":13.765,"l":13.76,"n":385,"o":13.76,"t":"2026-10-21T16:45:00Z","v":35774,"vw":13.761408},{"c":13.76,"h":13.77,"l":13.76,"n":402,"o":13.7601,"t":"2026-10-21T17:00:00Z","v":35148,"vw":13.761578},{"c":13.755,"h":13.765,"l":13.75,"n":295,"o":13.765,"t":"2026-10-21T17:15:00Z","v":78534,"vw":13.759144},{"c":13.755,"h":13.755,"l":13.75,"n":156,"o":13.755,"t":"2026-10-21T17:30:00Z","v":8927,"vw":13.753814},{"c":13.75,"h":13.76,"l":13.75,"n":194,"o":13.75,"t":"2026-10-21T17:45:00Z","v":26482,"vw":13.75423},{"c":13.755,"h":13.7554,"l":13.75,"n":187,"o":13.75,"t":"2026-10-21T18:00:00Z","v":13086,"vw":13.752824},{"c":13.75,"h":13.755,"l":13.75,"n":223,"o":13.75,"t":"2026-10-21T18:15:00Z","v":13796,"vw":13.751718},{"c":13.7555,"h":13.76,"l":13.75,"n":228,"o":13.75,"t":"2026-10-21T18:30:00Z","v":17616,"vw":13.753318},{"c":13.745,"h":13.76,"l":13.74,"n":576,"o":13.75,"t":"2026-10-21T18:45:00Z","v":223008,"vw":13.751247},{"c":13.755,"h":13.76,"l":13.74,"n":391,"o":13.75,"t":"2026-10-21T19:00:00Z","v":103223,"vw":13.750687},{"c":13.745,"h":13.76,"l":13.74,"n":795,"o":13.755,"t":"2026-10-21T19:15:00Z","v":316756,"vw":13.749863},{"c":13.745,"h":13.75,"l":13.74,"n":539,"o":13.745,"t":"2026-10-21T19:30:00Z","v":47666,"vw":13.748804},{"c":13.74,"h":13.75,"l":13.74,"n":1677,"o":13.75,"t":"2026-10-21T19:45:00Z","v":640665,"vw":13.742545},{"c":13.75,"h":13.75,"l":13.75,"n":38,"o":13.75,"t":"2026-10-21T20:00:00Z","v":610884,"vw":13.75},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T21:30:00Z","v":150,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":4,"o":13.74,"t":"2026-10-22T11:00:00Z","v":247,"vw":13.74},{"c":13.755,"h":13.76,"l":13.74,"n":197,"o":13.75,"t":"2026-10-22T13:30:00Z","v":57704,"vw":13.750411},{"c":13.755,"h":13.76,"l":13.75,"n":199,"o":13.755,"t":"2026-10-22T13:45:00Z","v":41353,"vw":13.752499},{"c":13.755,"h":13.76,"l":13.75,"n":187,"o":13.755,"t":"2026-10-22T14:00:00Z","v":81200,"vw":13.7515},{"c":13.755,"h":13.76,"l":13.75,"n":174,"o":13.755,"t":"2026-10-22T14:15:00Z","v":16861,"vw":13.753164},{"c":13.7557,"h":13.76,"l":13.75,"n":189,"o":13.755,"t":"2026-10-22T14:30:00Z","v":16777,"vw":13.753747},{"c":13.75,"h":13.755,"l":13.75,"n":237,"o":13.755,"t":"2026-10-22T14:45:00Z","v":30213,"vw":13.752185},{"c":13.755,"h":13.76,"l":13.75,"n":266,"o":13.755,"t":"2026-10-22T15:00:00Z","v":14503,"vw":13.7538},{"c":13.755,"h":13.76,"l":13.75,"n":280,"o":13.755,"t":"2026-10-22T15:15:00Z","v":20881,"vw":13.75354},{"c":13.755,"h":13.76,"l":13.75,"n":293,"o":13.755,"t":"2026-10-22T15:30:00Z","v":23335,"vw":13.754189},{"c":13.75,"h":13.755,"l":13.75,"n":282,"o":13.755,"t":"2026-10-22T15:45:00Z","v":14972,"vw":13.753461},{"c":13.76,"h":13.76,"l":13.75,"n":428,"o":13.755,"t":"2026-10-22T16:00:00Z","v":106215,"vw":13.756676},{"c":13.755,"h":13.76,"l":13.75,"n":362,"o":13.755,"t":"2026-10-22T16:15:00Z","v":137168,"vw":13.75408},{"c":13.755,"h":13.755,"l":13.75,"n":381,"o":13.755,"t":"2026-10-22T16:30:00Z","v":64357,"vw":13.754628},{"c":13.755,"h":13.7558,"l":13.75,"n":276,"o":13.755,"t":"2026-10-22T16:45:00Z","v":19227,"vw":13.753842},{"c":13.755,"h":13.7577,"l":13.75,"n":326,"o":13.755,"t":"2026-10-22T17:00:00Z","v":16657,"vw":13.752699},{"c":13.755,"h":13.76,"l":13.75,"n":358,"o":13.755,"t":"2026-10-22T17:15:00Z","v":27028,"vw":13.753946},{"c":13.755,"h":13.76,"l":13.75,"n":528,"o":13.755,"t":"2026-10-22T17:30:00Z","v":35554,"vw":13.754379},{"c":13.755,"h":13.76,"l":13.75,"n":523,"o":13.75,"t":"2026-10-22T17:45:00Z","v":33128,"vw":13.754076},{"c":13.755,"h":13.76,"l":13.75,"n":380,"o":13.755,"t":"2026-10-22T18:00:00Z","v":40215,"vw":13.755533},{"c":13.7501,"h":13.76,"l":13.74,"n":1001,"o":13.755,"t":"2026-10-22T18:15:00Z","v":406479,"vw":13.750765},{"c":13.755,"h":13.76,"l":13.75,"n":380,"o":13.7501,"t":"2026-10-22T18:30:00Z","v":27428,"vw":13.754142},{"c":13.755,"h":13.76,"l":13.75,"n":331,"o":13.755,"t":"2026-10-22T18:45:00Z","v":81794,"vw":13.755048},{"c":13.7545,"h":13.76,"l":13.75,"n":367,"o":13.755,"t":"2026-10-22T19:00:00Z","v":40506,"vw":13.75429},{"c":13.755,"h":13.76,"l":13.75,"n":539,"o":13.755,"t":"2026-10-22T19:15:00Z","v":110821,"vw":13.754954},{"c":13.755,"h":13.76,"l":13.75,"n":478,"o":13.755,"t":"2026-10-22T19:30:00Z","v":39762,"vw":13.754845},{"c":13.745,"h":13.76,"l":13.74,"n":2062,"o":13.759,"t":"2026-10-22T19:45:00Z","v":894075,"vw":13.749705},{"c":13.74,"h":13.75,"l":13.74,"n":25,"o":13.75,"t":"2026-10-22T20:00:00Z","v":148812,"vw":13.749952}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.85,"premium":2.1180173451888384,"strike":11.856948672498378,"iv":0.551111173968674,"gamma":0.10632593195885005,"theta":-0.009646683428622188,"vega":0.008862198527417143,"rho":0.007556361700669365,"breakevenPct":1.636116492270662},{"delta":0.9,"premium":2.463899270243223,"strike":11.437697854250638,"iv":0.5275734176239216,"gamma":0.07925845056998015,"theta":-0.007079812866673954,"vega":0.006434508445510516,"rho":0.007843217164501575,"breakevenPct":1.1025245417735376}],"put":[{"delta":0.5,"premium":1.360490835806449,"strike":14.162522365373619,"iv":0.7404287382463106,"gamma":0.14105602024742736,"theta":-0.018630794514838993,"vega":0.015383562893790536,"rho":-0.006626615233451999,"breakevenPct":6.894316148602394},{"delta":0.55,"premium":2.1115293971448397,"strike":14.923067743944141,"iv":0.9009714790384007,"gamma":0.1186818396814392,"theta":-0.0222604325467765,"vega":0.015100631232453393,"rho":-0.00775589660635357,"breakevenPct":6.825175659641442},{"delta":0.6,"premium":2.862567958483229,"strike":15.683613122514663,"iv":1.0615142198304905,"gamma":0.09630765911545108,"theta":-0.025890070578713998,"vega":0.014817699571116252,"rho":-0.008885177979255136,"breakevenPct":6.756035170680489},{"delta":0.65,"premium":1.8713692282162655,"strike":15.116182527604249,"iv":0.6740829805924767,"gamma":0.14714318621832587,"theta":-0.015414706464984215,"vega":0.014334222396352382,"rho":-0.008677013341976406,"breakevenPct":3.674085095360125},{"delta":0.7,"premium":6.761624973215989,"strike":19.61162497321599,"iv":1.6465233546542994,"gamma":0.05461234720954746,"theta":-0.03624596019756323,"vega":0.013462594639600336,"rho":-0.01306615662419732,"breakevenPct":6.545454545454548},{"delta":0.75,"premium":8.174934914135564,"strike":21.16623276090376,"iv":1.682933339256389,"gamma":0.046306443519595925,"theta":-0.033616304752604555,"vega":0.01188753688462357,"rho":-0.014733024603516673,"breakevenPct":5.517833841685853},{"delta":0.8,"premium":8.211276380659983,"strike":21.408509204399884,"iv":1.5008371585661735,"gamma":0.04320393681679432,"theta":-0.026088145715941966,"vega":0.010073325294833037,"rho":-0.01530719165453372,"breakevenPct":4.020124918255273},{"delta":0.85,"premium":8.2476178471844,"strike":21.650785647896004,"iv":1.3187409778759585,"gamma":0.04010143011399272,"theta":-0.018559986679279387,"vega":0.00825911370504251,"rho":-0.01588135870555077,"breakevenPct":2.522415994824695},{"delta":0.9,"premium":8.28395931370882,"strike":21.893062091392128,"iv":1.136644797185743,"gamma":0.03699892341119111,"theta":-0.01103182764261679,"vega":0.006444902115251978,"rho":-0.016455525756567814,"breakevenPct":1.024707071394114}]},"raw":{"call":[{"delta":0.85,"premium":2.1180173451888384,"strike":11.856948672498378,"iv":0.551111173968674,"gamma":0.10632593195885005,"theta":-0.009646683428622188,"vega":0.008862198527417143,"rho":0.007556361700669365,"breakevenPct":1.636116492270662},{"delta":0.9,"premium":2.463899270243223,"strike":11.437697854250638,"iv":0.5275734176239216,"gamma":0.07925845056998015,"theta":-0.007079812866673954,"vega":0.006434508445510516,"rho":0.007843217164501575,"breakevenPct":1.1025245417735376}],"put":[{"delta":0.5,"premium":1.360490835806449,"strike":14.162522365373619,"iv":0.7404287382463106,"gamma":0.14105602024742736,"theta":-0.018630794514838993,"vega":0.015383562893790536,"rho":-0.006626615233451999,"breakevenPct":6.894316148602394},{"delta":0.55,"premium":2.1115293971448397,"strike":14.923067743944141,"iv":0.9009714790384007,"gamma":0.1186818396814392,"theta":-0.0222604325467765,"vega":0.015100631232453393,"rho":-0.00775589660635357,"breakevenPct":6.825175659641442},{"delta":0.6,"premium":2.862567958483229,"strike":15.683613122514663,"iv":1.0615142198304905,"gamma":0.09630765911545108,"theta":-0.025890070578713998,"vega":0.014817699571116252,"rho":-0.008885177979255136,"breakevenPct":6.756035170680489},{"delta":0.65,"premium":1.8713692282162655,"strike":15.116182527604249,"iv":0.6740829805924767,"gamma":0.14714318621832587,"theta":-0.015414706464984215,"vega":0.014334222396352382,"rho":-0.008677013341976406,"breakevenPct":3.674085095360125},{"delta":0.7,"premium":6.761624973215989,"strike":19.61162497321599,"iv":1.6465233546542994,"gamma":0.05461234720954746,"theta":-0.03624596019756323,"vega":0.013462594639600336,"rho":-0.01306615662419732,"breakevenPct":6.545454545454548},{"delta":0.75,"premium":8.174934914135564,"strike":21.16623276090376,"iv":1.682933339256389,"gamma":0.046306443519595925,"theta":-0.033616304752604555,"vega":0.01188753688462357,"rho":-0.014733024603516673,"breakevenPct":5.517833841685853},{"delta":0.8,"premium":8.211276380659983,"strike":21.408509204399884,"iv":1.5008371585661735,"gamma":0.04320393681679432,"theta":-0.026088145715941966,"vega":0.010073325294833037,"rho":-0.01530719165453372,"breakevenPct":4.020124918255273},{"delta":0.85,"premium":8.2476178471844,"strike":21.650785647896004,"iv":1.3187409778759585,"gamma":0.04010143011399272,"theta":-0.018559986679279387,"vega":0.00825911370504251,"rho":-0.01588135870555077,"breakevenPct":2.522415994824695},{"delta":0.9,"premium":8.28395931370882,"strike":21.893062091392128,"iv":1.136644797185743,"gamma":0.03699892341119111,"theta":-0.01103182764261679,"vega":0.006444902115251978,"rho":-0.016455525756567814,"breakevenPct":1.024707071394114}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}