{"symbol":"QDEL","url":"https://intraalpha.com/companies/QDEL","capturedAt":"2026-10-22T23:59:15.042Z","state":"ready","quote":{"symbol":"QDEL","last_price":13.39,"prev_close":14.08,"regular_close":13.48,"change":-0.69,"change_pct":-4.9006,"regular_change":-0.6,"regular_change_pct":-4.2614,"extended_change":-0.09,"extended_change_pct":-0.6677,"bid":12.69,"ask":14.05,"bid_size":200,"ask_size":100,"volume":1643697,"vwap":13.719903,"open":14.01,"high":14.63,"low":13.27,"close":13.48,"trade_count":20536,"last_trade_at":"2026-10-22T22:37:34.148954813Z","last_quote_at":"2026-10-22T23:55:02.695605009Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:13.037051265-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QDEL","fetched_at":"2026-10-22T23:59:07.471826+00:00","name":"Quidel Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Quidel Corporation develops, manufactures, and markets diagnostic testing solutions for infectious disease, cardiology, thyroid, general and women's health, eye health, gastrointestinal disease, and toxicology applications globally. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":965542000,"ebitda":484600000,"pe_ratio":null,"peg_ratio":2.064,"book_value":25.99,"dividend_per_share":null,"dividend_yield":null,"eps":-15.39,"revenue_ttm":2674200000,"gross_profit_ttm":1199600000,"profit_margin":-0.392,"operating_margin_ttm":-0.0209,"return_on_assets_ttm":0.0038,"return_on_equity_ttm":-0.459,"quarterly_earnings_growth":-0.771,"quarterly_revenue_growth":0.028,"analyst_target_price":14.67,"analyst_number":0,"beta":0.783,"fifty_two_week_high":35.58,"fifty_two_week_low":9.92,"fifty_day_ma":12.86,"two_hundred_day_ma":16.95,"shares_outstanding":68575000,"forward_pe":9.59,"price_to_sales":0.361,"price_to_book":0.423,"ev_to_revenue":1.369,"ev_to_ebitda":22.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:07.471826+00:00"},"optionObservedAt":"2026-10-22T19:55:57.094Z","bars":[{"c":13.4,"h":13.4,"l":13.4,"n":5,"o":13.4,"t":"2026-10-15T09:40:00Z","v":111,"vw":13.4},{"c":13.89,"h":13.89,"l":13.82,"n":4,"o":13.82,"t":"2026-10-15T11:00:00Z","v":1693,"vw":13.824397},{"c":13.89,"h":13.89,"l":13.7,"n":18,"o":13.87,"t":"2026-10-15T11:25:00Z","v":1006,"vw":13.839937},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-15T11:50:00Z","v":100,"vw":13.86},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-15T11:55:00Z","v":122,"vw":14},{"c":13.835,"h":14,"l":13.65,"n":76,"o":13.86,"t":"2026-10-15T13:30:00Z","v":14726,"vw":13.796879},{"c":13.96,"h":13.97,"l":13.835,"n":27,"o":13.835,"t":"2026-10-15T13:35:00Z","v":2008,"vw":13.929117},{"c":13.75,"h":13.895,"l":13.69,"n":146,"o":13.78,"t":"2026-10-15T13:40:00Z","v":7870,"vw":13.767968},{"c":13.77,"h":13.85,"l":13.75,"n":219,"o":13.82,"t":"2026-10-15T13:45:00Z","v":13747,"vw":13.779262},{"c":13.785,"h":13.835,"l":13.775,"n":141,"o":13.775,"t":"2026-10-15T13:50:00Z","v":5239,"vw":13.803125},{"c":13.91,"h":13.91,"l":13.785,"n":264,"o":13.785,"t":"2026-10-15T13:55:00Z","v":9852,"vw":13.842446},{"c":14.04,"h":14.12,"l":13.98,"n":174,"o":13.98,"t":"2026-10-15T14:00:00Z","v":15413,"vw":14.051653},{"c":13.98,"h":14.07,"l":13.97,"n":153,"o":14.07,"t":"2026-10-15T14:05:00Z","v":7686,"vw":14.035429},{"c":13.9,"h":13.98,"l":13.83,"n":407,"o":13.965,"t":"2026-10-15T14:10:00Z","v":22882,"vw":13.884291},{"c":13.875,"h":13.96,"l":13.79,"n":378,"o":13.895,"t":"2026-10-15T14:15:00Z","v":35386,"vw":13.895164},{"c":13.93,"h":13.94,"l":13.79,"n":602,"o":13.8675,"t":"2026-10-15T14:20:00Z","v":47036,"vw":13.849264},{"c":13.83,"h":13.93,"l":13.83,"n":191,"o":13.925,"t":"2026-10-15T14:25:00Z","v":10537,"vw":13.892346},{"c":13.785,"h":13.82,"l":13.76,"n":172,"o":13.805,"t":"2026-10-15T14:30:00Z","v":8599,"vw":13.792152},{"c":13.79,"h":13.81,"l":13.765,"n":135,"o":13.785,"t":"2026-10-15T14:35:00Z","v":7431,"vw":13.785704},{"c":13.87,"h":13.885,"l":13.785,"n":223,"o":13.79,"t":"2026-10-15T14:40:00Z","v":14036,"vw":13.829564},{"c":13.91,"h":13.925,"l":13.82,"n":389,"o":13.88,"t":"2026-10-15T14:45:00Z","v":35300,"vw":13.881951},{"c":13.89,"h":13.94,"l":13.88,"n":270,"o":13.92,"t":"2026-10-15T14:50:00Z","v":14043,"vw":13.914789},{"c":13.87,"h":13.91,"l":13.86,"n":165,"o":13.9,"t":"2026-10-15T14:55:00Z","v":10306,"vw":13.884757},{"c":13.91,"h":13.92,"l":13.8,"n":500,"o":13.865,"t":"2026-10-15T15:00:00Z","v":53674,"vw":13.875344},{"c":13.855,"h":13.89,"l":13.79,"n":275,"o":13.89,"t":"2026-10-15T15:05:00Z","v":26229,"vw":13.823199},{"c":13.78,"h":13.85,"l":13.7503,"n":205,"o":13.85,"t":"2026-10-15T15:10:00Z","v":14725,"vw":13.797701},{"c":13.83,"h":13.85,"l":13.7503,"n":354,"o":13.7503,"t":"2026-10-15T15:15:00Z","v":33252,"vw":13.81295},{"c":13.82,"h":13.86,"l":13.815,"n":253,"o":13.82,"t":"2026-10-15T15:20:00Z","v":20947,"vw":13.828164},{"c":13.795,"h":13.83,"l":13.795,"n":120,"o":13.81,"t":"2026-10-15T15:25:00Z","v":6312,"vw":13.806064},{"c":13.83,"h":13.83,"l":13.805,"n":109,"o":13.82,"t":"2026-10-15T15:30:00Z","v":5447,"vw":13.814859},{"c":13.885,"h":13.89,"l":13.82,"n":116,"o":13.85,"t":"2026-10-15T15:35:00Z","v":4980,"vw":13.848906},{"c":13.86,"h":13.905,"l":13.855,"n":153,"o":13.9,"t":"2026-10-15T15:40:00Z","v":10435,"vw":13.881595},{"c":13.875,"h":13.895,"l":13.854714,"n":122,"o":13.86,"t":"2026-10-15T15:45:00Z","v":6946,"vw":13.872074},{"c":14.055,"h":14.07,"l":13.89,"n":180,"o":13.89,"t":"2026-10-15T15:50:00Z","v":11234,"vw":14.002778},{"c":13.96,"h":14.055,"l":13.96,"n":117,"o":14.055,"t":"2026-10-15T15:55:00Z","v":8929,"vw":13.979507},{"c":13.965,"h":14,"l":13.93,"n":94,"o":13.93,"t":"2026-10-15T16:00:00Z","v":4711,"vw":13.967742},{"c":14.0175,"h":14.045,"l":13.94,"n":179,"o":13.99,"t":"2026-10-15T16:05:00Z","v":15902,"vw":13.976077},{"c":14.01,"h":14.02,"l":13.99,"n":126,"o":14.01,"t":"2026-10-15T16:10:00Z","v":8556,"vw":14.010319},{"c":14.02,"h":14.02,"l":14.005,"n":124,"o":14.01,"t":"2026-10-15T16:15:00Z","v":5180,"vw":14.011536},{"c":14,"h":14.03,"l":14,"n":118,"o":14.02,"t":"2026-10-15T16:20:00Z","v":5071,"vw":14.02327},{"c":14,"h":14.01,"l":13.99,"n":75,"o":13.99,"t":"2026-10-15T16:25:00Z","v":5075,"vw":14.001386},{"c":13.95,"h":13.985,"l":13.93,"n":79,"o":13.98,"t":"2026-10-15T16:30:00Z","v":3879,"vw":13.95},{"c":13.96,"h":13.99,"l":13.93,"n":143,"o":13.96,"t":"2026-10-15T16:35:00Z","v":16807,"vw":13.948791},{"c":13.95,"h":13.97,"l":13.94,"n":95,"o":13.97,"t":"2026-10-15T16:40:00Z","v":4701,"vw":13.953024},{"c":13.955,"h":13.97,"l":13.915,"n":101,"o":13.95,"t":"2026-10-15T16:45:00Z","v":8481,"vw":13.948473},{"c":13.98,"h":13.98,"l":13.93,"n":101,"o":13.955,"t":"2026-10-15T16:50:00Z","v":5721,"vw":13.965159},{"c":13.96,"h":13.99,"l":13.95,"n":141,"o":13.98,"t":"2026-10-15T16:55:00Z","v":6745,"vw":13.968794},{"c":14.04,"h":14.04,"l":13.965,"n":108,"o":13.965,"t":"2026-10-15T17:00:00Z","v":10399,"vw":14.000025},{"c":14.06,"h":14.075,"l":14.01,"n":124,"o":14.01,"t":"2026-10-15T17:05:00Z","v":10406,"vw":14.047201},{"c":14.13,"h":14.13,"l":14.03,"n":215,"o":14.07,"t":"2026-10-15T17:10:00Z","v":10845,"vw":14.070112},{"c":14.15,"h":14.15,"l":14.125,"n":119,"o":14.125,"t":"2026-10-15T17:15:00Z","v":5504,"vw":14.135245},{"c":14.12,"h":14.155,"l":14.12,"n":100,"o":14.155,"t":"2026-10-15T17:20:00Z","v":3467,"vw":14.13603},{"c":14.04,"h":14.11,"l":14.04,"n":136,"o":14.11,"t":"2026-10-15T17:25:00Z","v":7457,"vw":14.090529},{"c":14.07,"h":14.07,"l":14.05,"n":77,"o":14.05,"t":"2026-10-15T17:30:00Z","v":2422,"vw":14.063571},{"c":14.085,"h":14.1,"l":14.07,"n":88,"o":14.085,"t":"2026-10-15T17:35:00Z","v":3757,"vw":14.085942},{"c":14.035,"h":14.1269,"l":14.03,"n":210,"o":14.1,"t":"2026-10-15T17:40:00Z","v":9889,"vw":14.097898},{"c":14.1,"h":14.1,"l":14.04,"n":224,"o":14.045,"t":"2026-10-15T17:45:00Z","v":10916,"vw":14.069649},{"c":14.045,"h":14.11,"l":14.045,"n":173,"o":14.1,"t":"2026-10-15T17:50:00Z","v":6808,"vw":14.08303},{"c":14.04,"h":14.07,"l":14.03,"n":190,"o":14.03,"t":"2026-10-15T17:55:00Z","v":8668,"vw":14.052361},{"c":13.945,"h":14.04,"l":13.91,"n":384,"o":14.04,"t":"2026-10-15T18:00:00Z","v":23118,"vw":13.961582},{"c":13.95,"h":13.95,"l":13.91,"n":260,"o":13.93,"t":"2026-10-15T18:05:00Z","v":20234,"vw":13.921433},{"c":13.94,"h":13.94,"l":13.89,"n":290,"o":13.94,"t":"2026-10-15T18:10:00Z","v":18425,"vw":13.921644},{"c":13.97,"h":14,"l":13.95,"n":216,"o":13.95,"t":"2026-10-15T18:15:00Z","v":8576,"vw":13.968067},{"c":13.97,"h":13.99,"l":13.97,"n":214,"o":13.97,"t":"2026-10-15T18:20:00Z","v":10057,"vw":13.980136},{"c":13.96,"h":13.99,"l":13.96,"n":131,"o":13.97,"t":"2026-10-15T18:25:00Z","v":8567,"vw":13.973215},{"c":13.9,"h":13.9856,"l":13.87,"n":309,"o":13.9856,"t":"2026-10-15T18:30:00Z","v":25767,"vw":13.920866},{"c":13.9,"h":13.93,"l":13.88,"n":304,"o":13.88,"t":"2026-10-15T18:35:00Z","v":17382,"vw":13.915065},{"c":13.915,"h":13.92,"l":13.865,"n":387,"o":13.9,"t":"2026-10-15T18:40:00Z","v":20081,"vw":13.88355},{"c":13.96,"h":13.96,"l":13.9,"n":194,"o":13.9,"t":"2026-10-15T18:45:00Z","v":7734,"vw":13.919712},{"c":13.97,"h":13.9841,"l":13.96,"n":168,"o":13.965,"t":"2026-10-15T18:50:00Z","v":8082,"vw":13.968334},{"c":13.985,"h":14,"l":13.915,"n":428,"o":13.97,"t":"2026-10-15T18:55:00Z","v":32238,"vw":13.957871},{"c":14,"h":14,"l":13.96,"n":369,"o":14,"t":"2026-10-15T19:00:00Z","v":23429,"vw":13.977195},{"c":14.01,"h":14.03,"l":14,"n":222,"o":14,"t":"2026-10-15T19:05:00Z","v":12125,"vw":14.007549},{"c":13.97,"h":14.01,"l":13.97,"n":178,"o":14.01,"t":"2026-10-15T19:10:00Z","v":7641,"vw":13.991766},{"c":13.97,"h":13.97,"l":13.95,"n":238,"o":13.96,"t":"2026-10-15T19:15:00Z","v":11795,"vw":13.962077},{"c":13.97,"h":13.99,"l":13.96,"n":319,"o":13.96,"t":"2026-10-15T19:20:00Z","v":16649,"vw":13.977086},{"c":13.945,"h":13.99,"l":13.94,"n":298,"o":13.97,"t":"2026-10-15T19:25:00Z","v":17469,"vw":13.967648},{"c":13.97,"h":13.99,"l":13.94,"n":272,"o":13.94,"t":"2026-10-15T19:30:00Z","v":14362,"vw":13.973278},{"c":13.97,"h":13.98,"l":13.95,"n":371,"o":13.97,"t":"2026-10-15T19:35:00Z","v":19417,"vw":13.966979},{"c":13.875,"h":13.99,"l":13.87,"n":500,"o":13.965,"t":"2026-10-15T19:40:00Z","v":31130,"vw":13.932522},{"c":13.905,"h":13.94,"l":13.875,"n":561,"o":13.878,"t":"2026-10-15T19:45:00Z","v":42058,"vw":13.912529},{"c":13.885,"h":14,"l":13.86,"n":1082,"o":13.908,"t":"2026-10-15T19:50:00Z","v":88855,"vw":13.909296},{"c":13.885,"h":13.945,"l":13.86,"n":1755,"o":13.87,"t":"2026-10-15T19:55:00Z","v":139170,"vw":13.906436},{"c":13.91,"h":13.91,"l":13.91,"n":28,"o":13.91,"t":"2026-10-15T20:00:00Z","v":697311,"vw":13.91},{"c":13.794,"h":13.794,"l":13.794,"n":1,"o":13.794,"t":"2026-10-15T23:55:00Z","v":100,"vw":13.794},{"c":14,"h":14,"l":13.85,"n":2,"o":13.85,"t":"2026-10-16T12:55:00Z","v":200,"vw":13.925},{"c":13.87,"h":14.015,"l":13.77,"n":88,"o":13.77,"t":"2026-10-16T13:30:00Z","v":29778,"vw":13.801916},{"c":13.816,"h":13.91,"l":13.76,"n":137,"o":13.91,"t":"2026-10-16T13:35:00Z","v":8817,"vw":13.830176},{"c":13.796,"h":13.84,"l":13.72,"n":119,"o":13.76,"t":"2026-10-16T13:40:00Z","v":9748,"vw":13.789714},{"c":13.55,"h":13.78,"l":13.55,"n":150,"o":13.78,"t":"2026-10-16T13:45:00Z","v":13458,"vw":13.701657},{"c":13.665,"h":13.73,"l":13.53,"n":150,"o":13.566,"t":"2026-10-16T13:50:00Z","v":10064,"vw":13.602951},{"c":13.761,"h":13.81,"l":13.685,"n":284,"o":13.71,"t":"2026-10-16T13:55:00Z","v":17844,"vw":13.758955},{"c":13.79,"h":13.84,"l":13.695,"n":190,"o":13.79,"t":"2026-10-16T14:00:00Z","v":22497,"vw":13.78712},{"c":13.735,"h":13.86,"l":13.735,"n":246,"o":13.81,"t":"2026-10-16T14:05:00Z","v":14144,"vw":13.799483},{"c":13.735,"h":13.76,"l":13.72,"n":142,"o":13.725,"t":"2026-10-16T14:10:00Z","v":10974,"vw":13.739884},{"c":13.715,"h":13.77,"l":13.7,"n":174,"o":13.725,"t":"2026-10-16T14:15:00Z","v":9193,"vw":13.727213},{"c":13.79,"h":13.79,"l":13.7,"n":239,"o":13.715,"t":"2026-10-16T14:20:00Z","v":13747,"vw":13.748093},{"c":13.655,"h":13.79,"l":13.65,"n":320,"o":13.79,"t":"2026-10-16T14:25:00Z","v":17704,"vw":13.711831},{"c":13.705,"h":13.725,"l":13.66,"n":178,"o":13.68,"t":"2026-10-16T14:30:00Z","v":11195,"vw":13.703156},{"c":13.64,"h":13.7,"l":13.63,"n":166,"o":13.68,"t":"2026-10-16T14:35:00Z","v":11503,"vw":13.657445},{"c":13.715,"h":13.72,"l":13.63,"n":381,"o":13.64,"t":"2026-10-16T14:40:00Z","v":28981,"vw":13.672247},{"c":13.645,"h":13.715,"l":13.64,"n":375,"o":13.715,"t":"2026-10-16T14:45:00Z","v":18766,"vw":13.671807},{"c":13.67,"h":13.72,"l":13.6,"n":219,"o":13.645,"t":"2026-10-16T14:50:00Z","v":9025,"vw":13.653555},{"c":13.64,"h":13.68,"l":13.63,"n":209,"o":13.68,"t":"2026-10-16T14:55:00Z","v":8821,"vw":13.652075},{"c":13.675,"h":13.675,"l":13.62,"n":198,"o":13.64,"t":"2026-10-16T15:00:00Z","v":7420,"vw":13.646438},{"c":13.65,"h":13.675,"l":13.625,"n":156,"o":13.67,"t":"2026-10-16T15:05:00Z","v":5586,"vw":13.642132},{"c":13.7,"h":13.71,"l":13.62,"n":236,"o":13.625,"t":"2026-10-16T15:10:00Z","v":10262,"vw":13.684591},{"c":13.69,"h":13.7,"l":13.66,"n":191,"o":13.7,"t":"2026-10-16T15:15:00Z","v":6933,"vw":13.680484},{"c":13.675,"h":13.72,"l":13.67,"n":310,"o":13.68,"t":"2026-10-16T15:20:00Z","v":20134,"vw":13.700279},{"c":13.62,"h":13.675,"l":13.61,"n":179,"o":13.675,"t":"2026-10-16T15:25:00Z","v":7766,"vw":13.649516},{"c":13.655,"h":13.68,"l":13.62,"n":148,"o":13.62,"t":"2026-10-16T15:30:00Z","v":6578,"vw":13.662906},{"c":13.7,"h":13.71,"l":13.625,"n":204,"o":13.64,"t":"2026-10-16T15:35:00Z","v":8974,"vw":13.682341},{"c":13.665,"h":13.71,"l":13.665,"n":165,"o":13.68,"t":"2026-10-16T15:40:00Z","v":5591,"vw":13.691937},{"c":13.7,"h":13.71,"l":13.685,"n":114,"o":13.685,"t":"2026-10-16T15:45:00Z","v":3866,"vw":13.697602},{"c":13.665,"h":13.68,"l":13.64,"n":183,"o":13.68,"t":"2026-10-16T15:50:00Z","v":6924,"vw":13.665674},{"c":13.665,"h":13.68,"l":13.66,"n":180,"o":13.68,"t":"2026-10-16T15:55:00Z","v":8180,"vw":13.66794},{"c":13.67,"h":13.71,"l":13.645,"n":437,"o":13.65,"t":"2026-10-16T16:00:00Z","v":26048,"vw":13.680433},{"c":13.67,"h":13.68,"l":13.61,"n":319,"o":13.67,"t":"2026-10-16T16:05:00Z","v":16896,"vw":13.6602},{"c":13.63,"h":13.68,"l":13.62,"n":396,"o":13.665,"t":"2026-10-16T16:10:00Z","v":40004,"vw":13.664826},{"c":13.64,"h":13.67,"l":13.625,"n":179,"o":13.65,"t":"2026-10-16T16:15:00Z","v":8738,"vw":13.641573},{"c":13.65,"h":13.66,"l":13.65,"n":112,"o":13.65,"t":"2026-10-16T16:20:00Z","v":5208,"vw":13.650625},{"c":13.675,"h":13.69,"l":13.645,"n":206,"o":13.65,"t":"2026-10-16T16:25:00Z","v":12516,"vw":13.658864},{"c":13.605,"h":13.695,"l":13.605,"n":302,"o":13.66,"t":"2026-10-16T16:30:00Z","v":17220,"vw":13.664164},{"c":13.61,"h":13.62,"l":13.59,"n":180,"o":13.6075,"t":"2026-10-16T16:35:00Z","v":6545,"vw":13.609892},{"c":13.635,"h":13.65,"l":13.615,"n":147,"o":13.63,"t":"2026-10-16T16:40:00Z","v":4852,"vw":13.632147},{"c":13.61,"h":13.65,"l":13.59,"n":130,"o":13.65,"t":"2026-10-16T16:45:00Z","v":6500,"vw":13.606744},{"c":13.565,"h":13.6,"l":13.565,"n":167,"o":13.6,"t":"2026-10-16T16:50:00Z","v":8668,"vw":13.584991},{"c":13.59,"h":13.59,"l":13.56,"n":147,"o":13.565,"t":"2026-10-16T16:55:00Z","v":6649,"vw":13.579647},{"c":13.525,"h":13.59,"l":13.495,"n":338,"o":13.59,"t":"2026-10-16T17:00:00Z","v":24536,"vw":13.52328},{"c":13.425,"h":13.525,"l":13.425,"n":179,"o":13.525,"t":"2026-10-16T17:05:00Z","v":7856,"vw":13.484735},{"c":13.435,"h":13.435,"l":13.42,"n":103,"o":13.43,"t":"2026-10-16T17:10:00Z","v":4229,"vw":13.423635},{"c":13.37,"h":13.45,"l":13.365,"n":178,"o":13.42,"t":"2026-10-16T17:15:00Z","v":9701,"vw":13.408797},{"c":13.355,"h":13.395,"l":13.34,"n":128,"o":13.375,"t":"2026-10-16T17:20:00Z","v":5514,"vw":13.379494},{"c":13.36,"h":13.365,"l":13.3401,"n":114,"o":13.36,"t":"2026-10-16T17:25:00Z","v":4256,"vw":13.357872},{"c":13.37,"h":13.4077,"l":13.34,"n":150,"o":13.35,"t":"2026-10-16T17:30:00Z","v":7557,"vw":13.368288},{"c":13.34,"h":13.375,"l":13.34,"n":170,"o":13.372,"t":"2026-10-16T17:35:00Z","v":8329,"vw":13.355231},{"c":13.365,"h":13.4,"l":13.33,"n":191,"o":13.33,"t":"2026-10-16T17:40:00Z","v":8091,"vw":13.37378},{"c":13.325,"h":13.38,"l":13.31,"n":86,"o":13.38,"t":"2026-10-16T17:45:00Z","v":4055,"vw":13.334783},{"c":13.23,"h":13.315,"l":13.22,"n":257,"o":13.315,"t":"2026-10-16T17:50:00Z","v":15072,"vw":13.262833},{"c":13.225,"h":13.26,"l":13.18,"n":266,"o":13.22,"t":"2026-10-16T17:55:00Z","v":14381,"vw":13.208398},{"c":13.185,"h":13.22,"l":13.15,"n":266,"o":13.21,"t":"2026-10-16T18:00:00Z","v":14012,"vw":13.198272},{"c":13.19,"h":13.23,"l":13.19,"n":175,"o":13.21,"t":"2026-10-16T18:05:00Z","v":7723,"vw":13.218269},{"c":13.12,"h":13.18,"l":13.08,"n":242,"o":13.18,"t":"2026-10-16T18:10:00Z","v":16450,"vw":13.128621},{"c":13.065,"h":13.13,"l":13.05,"n":124,"o":13.13,"t":"2026-10-16T18:15:00Z","v":7541,"vw":13.092918},{"c":13.085,"h":13.11,"l":13.05,"n":280,"o":13.065,"t":"2026-10-16T18:20:00Z","v":16108,"vw":13.080652},{"c":13.06,"h":13.07,"l":13,"n":243,"o":13.07,"t":"2026-10-16T18:25:00Z","v":14008,"vw":13.037963},{"c":13.03,"h":13.08,"l":13.02,"n":435,"o":13.05,"t":"2026-10-16T18:30:00Z","v":27563,"vw":13.051624},{"c":13.045,"h":13.05,"l":13,"n":235,"o":13.03,"t":"2026-10-16T18:35:00Z","v":12507,"vw":13.024622},{"c":12.985,"h":13.045,"l":12.97,"n":532,"o":13.03,"t":"2026-10-16T18:40:00Z","v":34382,"vw":13.003376},{"c":12.94,"h":12.99,"l":12.94,"n":147,"o":12.985,"t":"2026-10-16T18:45:00Z","v":6382,"vw":12.966583},{"c":13,"h":13.02,"l":12.935,"n":367,"o":12.955,"t":"2026-10-16T18:50:00Z","v":20196,"vw":12.967566},{"c":12.97,"h":13.005,"l":12.94,"n":249,"o":13.005,"t":"2026-10-16T18:55:00Z","v":13038,"vw":12.960319},{"c":12.89,"h":12.98,"l":12.89,"n":360,"o":12.95,"t":"2026-10-16T19:00:00Z","v":17610,"vw":12.936946},{"c":12.85,"h":12.91,"l":12.85,"n":279,"o":12.89,"t":"2026-10-16T19:05:00Z","v":12867,"vw":12.89528},{"c":12.87,"h":12.87,"l":12.8,"n":362,"o":12.84,"t":"2026-10-16T19:10:00Z","v":18865,"vw":12.835836},{"c":12.81,"h":12.87,"l":12.8,"n":281,"o":12.865,"t":"2026-10-16T19:15:00Z","v":12876,"vw":12.824457},{"c":12.875,"h":12.88,"l":12.79,"n":353,"o":12.8,"t":"2026-10-16T19:20:00Z","v":18185,"vw":12.829558},{"c":12.88,"h":12.885,"l":12.83,"n":404,"o":12.86,"t":"2026-10-16T19:25:00Z","v":21261,"vw":12.858881},{"c":12.92,"h":12.94,"l":12.88,"n":618,"o":12.88,"t":"2026-10-16T19:30:00Z","v":37203,"vw":12.9075},{"c":12.86,"h":12.935,"l":12.85,"n":444,"o":12.92,"t":"2026-10-16T19:35:00Z","v":28294,"vw":12.901431},{"c":12.83,"h":12.875,"l":12.82,"n":437,"o":12.86,"t":"2026-10-16T19:40:00Z","v":32579,"vw":12.849067},{"c":12.895,"h":12.935,"l":12.85,"n":646,"o":12.85,"t":"2026-10-16T19:45:00Z","v":38977,"vw":12.886849},{"c":12.94,"h":12.985,"l":12.897,"n":914,"o":12.9,"t":"2026-10-16T19:50:00Z","v":59505,"vw":12.940375},{"c":12.91,"h":12.97,"l":12.885,"n":2020,"o":12.95,"t":"2026-10-16T19:55:00Z","v":149158,"vw":12.916989},{"c":12.91,"h":12.91,"l":12.91,"n":48,"o":12.91,"t":"2026-10-16T20:00:00Z","v":508186,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-16T21:05:00Z","v":400,"vw":12.91},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-16T22:45:00Z","v":200,"vw":12.8},{"c":12.75,"h":12.91,"l":12.75,"n":6,"o":12.91,"t":"2026-10-19T08:50:00Z","v":312,"vw":12.856667},{"c":13.125,"h":13.4047,"l":12.94,"n":56,"o":12.94,"t":"2026-10-19T13:30:00Z","v":13638,"vw":13.001209},{"c":13.48,"h":13.48,"l":13.22,"n":63,"o":13.25,"t":"2026-10-19T13:35:00Z","v":3572,"vw":13.312572},{"c":13.235,"h":13.45,"l":13.205,"n":131,"o":13.45,"t":"2026-10-19T13:40:00Z","v":37419,"vw":13.248491},{"c":13.111,"h":13.175,"l":12.98,"n":142,"o":13.17,"t":"2026-10-19T13:45:00Z","v":23529,"vw":13.057921},{"c":13.121,"h":13.23,"l":13.09,"n":140,"o":13.14,"t":"2026-10-19T13:50:00Z","v":9508,"vw":13.161972},{"c":13.195,"h":13.29,"l":13.05,"n":84,"o":13.116,"t":"2026-10-19T13:55:00Z","v":5598,"vw":13.195833},{"c":13.14,"h":13.28,"l":13.05,"n":241,"o":13.2,"t":"2026-10-19T14:00:00Z","v":32827,"vw":13.090539},{"c":13.21,"h":13.25,"l":13.13,"n":51,"o":13.13,"t":"2026-10-19T14:05:00Z","v":8326,"vw":13.19616},{"c":13.23,"h":13.26,"l":13.215,"n":58,"o":13.22,"t":"2026-10-19T14:10:00Z","v":3119,"vw":13.23294},{"c":13.24,"h":13.28,"l":13.18,"n":92,"o":13.27,"t":"2026-10-19T14:15:00Z","v":6443,"vw":13.25453},{"c":13.27,"h":13.4,"l":13.24,"n":257,"o":13.26,"t":"2026-10-19T14:20:00Z","v":42936,"vw":13.294996},{"c":13.32,"h":13.35,"l":13.16,"n":157,"o":13.25,"t":"2026-10-19T14:25:00Z","v":23468,"vw":13.261488},{"c":13.265,"h":13.3,"l":13.26,"n":41,"o":13.3,"t":"2026-10-19T14:30:00Z","v":4910,"vw":13.276212},{"c":13.2901,"h":13.38,"l":13.26,"n":152,"o":13.265,"t":"2026-10-19T14:35:00Z","v":10213,"vw":13.335283},{"c":13.36,"h":13.4,"l":13.31,"n":362,"o":13.335,"t":"2026-10-19T14:40:00Z","v":44387,"vw":13.371656},{"c":13.295,"h":13.38,"l":13.295,"n":100,"o":13.35,"t":"2026-10-19T14:45:00Z","v":4980,"vw":13.337659},{"c":13.18,"h":13.28,"l":13.17,"n":122,"o":13.28,"t":"2026-10-19T14:50:00Z","v":6795,"vw":13.21981},{"c":13.22,"h":13.22,"l":13.1805,"n":128,"o":13.1805,"t":"2026-10-19T14:55:00Z","v":7396,"vw":13.192829},{"c":13.1302,"h":13.21,"l":13.125,"n":122,"o":13.21,"t":"2026-10-19T15:00:00Z","v":19809,"vw":13.14027},{"c":13.19,"h":13.19,"l":13.155,"n":65,"o":13.19,"t":"2026-10-19T15:05:00Z","v":2315,"vw":13.181667},{"c":13.17,"h":13.21,"l":13.17,"n":154,"o":13.19,"t":"2026-10-19T15:10:00Z","v":7051,"vw":13.195435},{"c":13.19,"h":13.2,"l":13.15,"n":96,"o":13.16,"t":"2026-10-19T15:15:00Z","v":4436,"vw":13.172273},{"c":13.08,"h":13.16,"l":13.06,"n":220,"o":13.16,"t":"2026-10-19T15:20:00Z","v":18317,"vw":13.097741},{"c":13.12,"h":13.12,"l":13.1,"n":43,"o":13.1,"t":"2026-10-19T15:25:00Z","v":1447,"vw":13.117143},{"c":13.125,"h":13.125,"l":13.12,"n":44,"o":13.12,"t":"2026-10-19T15:30:00Z","v":1395,"vw":13.12125},{"c":13.12,"h":13.16,"l":13.12,"n":160,"o":13.12,"t":"2026-10-19T15:35:00Z","v":10966,"vw":13.135617},{"c":13.1,"h":13.155,"l":13.085,"n":107,"o":13.14,"t":"2026-10-19T15:40:00Z","v":8612,"vw":13.100907},{"c":13.13,"h":13.13,"l":13.11,"n":93,"o":13.12,"t":"2026-10-19T15:45:00Z","v":4855,"vw":13.126415},{"c":13.1117,"h":13.19,"l":13.11,"n":290,"o":13.135,"t":"2026-10-19T15:50:00Z","v":38469,"vw":13.151255},{"c":13.13,"h":13.14,"l":13.1,"n":183,"o":13.13,"t":"2026-10-19T15:55:00Z","v":12000,"vw":13.120295},{"c":13.13,"h":13.18,"l":13.13,"n":117,"o":13.14,"t":"2026-10-19T16:00:00Z","v":11404,"vw":13.152901},{"c":13.15,"h":13.15,"l":13.08,"n":81,"o":13.135,"t":"2026-10-19T16:05:00Z","v":5073,"vw":13.10115},{"c":13.09,"h":13.15,"l":13.075,"n":89,"o":13.15,"t":"2026-10-19T16:10:00Z","v":6773,"vw":13.109871},{"c":13.05,"h":13.09,"l":13.03,"n":110,"o":13.07,"t":"2026-10-19T16:15:00Z","v":7564,"vw":13.053516},{"c":13.07,"h":13.08,"l":13.03,"n":119,"o":13.04,"t":"2026-10-19T16:20:00Z","v":8399,"vw":13.057751},{"c":13.04,"h":13.07,"l":13.035,"n":103,"o":13.065,"t":"2026-10-19T16:25:00Z","v":8914,"vw":13.054273},{"c":13.06,"h":13.06,"l":13.02,"n":106,"o":13.03,"t":"2026-10-19T16:30:00Z","v":5544,"vw":13.032248},{"c":13.07,"h":13.07,"l":13.04,"n":64,"o":13.04,"t":"2026-10-19T16:35:00Z","v":3755,"vw":13.048519},{"c":13.13,"h":13.13,"l":13.065,"n":204,"o":13.07,"t":"2026-10-19T16:40:00Z","v":17502,"vw":13.095412},{"c":13.1,"h":13.12,"l":13.095,"n":82,"o":13.12,"t":"2026-10-19T16:45:00Z","v":9129,"vw":13.109207},{"c":13.1,"h":13.13,"l":13.1,"n":218,"o":13.1,"t":"2026-10-19T16:50:00Z","v":16247,"vw":13.114124},{"c":13.055,"h":13.11,"l":13.055,"n":84,"o":13.105,"t":"2026-10-19T16:55:00Z","v":3400,"vw":13.089219},{"c":13.07,"h":13.07,"l":13.035,"n":97,"o":13.055,"t":"2026-10-19T17:00:00Z","v":12189,"vw":13.04634},{"c":13.1,"h":13.1,"l":13.06,"n":129,"o":13.06,"t":"2026-10-19T17:05:00Z","v":7792,"vw":13.083109},{"c":13.09,"h":13.11,"l":13.09,"n":112,"o":13.105,"t":"2026-10-19T17:10:00Z","v":8026,"vw":13.099012},{"c":13.04,"h":13.09,"l":13.02,"n":188,"o":13.09,"t":"2026-10-19T17:15:00Z","v":15014,"vw":13.059733},{"c":13.04,"h":13.06,"l":13.01,"n":40,"o":13.03,"t":"2026-10-19T17:20:00Z","v":3068,"vw":13.031054},{"c":13.05,"h":13.07,"l":13.03,"n":74,"o":13.04,"t":"2026-10-19T17:25:00Z","v":5861,"vw":13.051346},{"c":13,"h":13.04,"l":12.995,"n":160,"o":13.04,"t":"2026-10-19T17:30:00Z","v":13303,"vw":13.019944},{"c":13.04,"h":13.04,"l":12.96,"n":188,"o":13.005,"t":"2026-10-19T17:35:00Z","v":11166,"vw":12.991295},{"c":13.055,"h":13.065,"l":13.04,"n":126,"o":13.05,"t":"2026-10-19T17:40:00Z","v":10225,"vw":13.056856},{"c":13.03,"h":13.055,"l":13.025,"n":96,"o":13.055,"t":"2026-10-19T17:45:00Z","v":6635,"vw":13.037611},{"c":13.02,"h":13.035,"l":13.02,"n":40,"o":13.035,"t":"2026-10-19T17:50:00Z","v":3071,"vw":13.029393},{"c":13.055,"h":13.06,"l":13.035,"n":120,"o":13.035,"t":"2026-10-19T17:55:00Z","v":8978,"vw":13.043385},{"c":12.98,"h":13.05,"l":12.97,"n":145,"o":13.05,"t":"2026-10-19T18:00:00Z","v":9000,"vw":13.013397},{"c":12.96,"h":13,"l":12.96,"n":85,"o":12.98,"t":"2026-10-19T18:05:00Z","v":5566,"vw":12.985662},{"c":12.93,"h":12.975,"l":12.93,"n":84,"o":12.975,"t":"2026-10-19T18:10:00Z","v":10333,"vw":12.956995},{"c":12.97,"h":12.97,"l":12.93,"n":136,"o":12.945,"t":"2026-10-19T18:15:00Z","v":6943,"vw":12.955506},{"c":12.96,"h":12.97,"l":12.94,"n":169,"o":12.97,"t":"2026-10-19T18:20:00Z","v":10681,"vw":12.954094},{"c":12.95,"h":12.96,"l":12.95,"n":28,"o":12.96,"t":"2026-10-19T18:25:00Z","v":1473,"vw":12.95546},{"c":12.95,"h":12.97,"l":12.95,"n":182,"o":12.95,"t":"2026-10-19T18:30:00Z","v":14258,"vw":12.958161},{"c":12.935,"h":12.95,"l":12.92,"n":118,"o":12.95,"t":"2026-10-19T18:35:00Z","v":7383,"vw":12.938347},{"c":12.77,"h":12.94,"l":12.77,"n":350,"o":12.92,"t":"2026-10-19T18:40:00Z","v":29783,"vw":12.867472},{"c":12.77,"h":12.78,"l":12.75,"n":211,"o":12.76,"t":"2026-10-19T18:45:00Z","v":20951,"vw":12.767984},{"c":12.775,"h":12.8,"l":12.76,"n":341,"o":12.78,"t":"2026-10-19T18:50:00Z","v":39252,"vw":12.779056},{"c":12.845,"h":12.845,"l":12.76,"n":244,"o":12.76,"t":"2026-10-19T18:55:00Z","v":19843,"vw":12.795966},{"c":12.8,"h":12.845,"l":12.8,"n":118,"o":12.845,"t":"2026-10-19T19:00:00Z","v":9808,"vw":12.815126},{"c":12.76,"h":12.81,"l":12.755,"n":253,"o":12.808,"t":"2026-10-19T19:05:00Z","v":20542,"vw":12.779623},{"c":12.745,"h":12.76,"l":12.745,"n":425,"o":12.76,"t":"2026-10-19T19:10:00Z","v":30173,"vw":12.751847},{"c":12.73,"h":12.76,"l":12.72,"n":256,"o":12.745,"t":"2026-10-19T19:15:00Z","v":22218,"vw":12.742786},{"c":12.7,"h":12.75,"l":12.69,"n":304,"o":12.73,"t":"2026-10-19T19:20:00Z","v":16184,"vw":12.712288},{"c":12.71,"h":12.71,"l":12.685,"n":237,"o":12.7099,"t":"2026-10-19T19:25:00Z","v":14495,"vw":12.699773},{"c":12.75,"h":12.78,"l":12.71,"n":319,"o":12.71,"t":"2026-10-19T19:30:00Z","v":20490,"vw":12.751385},{"c":12.775,"h":12.79,"l":12.74,"n":364,"o":12.75,"t":"2026-10-19T19:35:00Z","v":31284,"vw":12.76224},{"c":12.82,"h":12.855,"l":12.79,"n":328,"o":12.79,"t":"2026-10-19T19:40:00Z","v":27738,"vw":12.836189},{"c":12.855,"h":12.87,"l":12.82,"n":389,"o":12.83,"t":"2026-10-19T19:45:00Z","v":28505,"vw":12.844618},{"c":12.75,"h":12.87,"l":12.75,"n":512,"o":12.86,"t":"2026-10-19T19:50:00Z","v":37513,"vw":12.806949},{"c":12.77,"h":12.77,"l":12.73,"n":1453,"o":12.76,"t":"2026-10-19T19:55:00Z","v":124568,"vw":12.748773},{"c":12.76,"h":12.76,"l":12.76,"n":40,"o":12.76,"t":"2026-10-19T20:00:00Z","v":225419,"vw":12.76},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-19T21:10:00Z","v":250,"vw":12.5},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-20T08:45:00Z","v":101,"vw":12.7},{"c":12.976,"h":13.12,"l":12.846,"n":194,"o":12.86,"t":"2026-10-20T13:30:00Z","v":26978,"vw":12.935304},{"c":12.84,"h":13.06,"l":12.82,"n":50,"o":12.961,"t":"2026-10-20T13:35:00Z","v":3800,"vw":12.892519},{"c":12.93,"h":13.04,"l":12.89,"n":56,"o":12.89,"t":"2026-10-20T13:40:00Z","v":4434,"vw":12.953939},{"c":13.05,"h":13.05,"l":12.9647,"n":109,"o":12.98,"t":"2026-10-20T13:45:00Z","v":5579,"vw":12.997246},{"c":12.97,"h":13.0399,"l":12.97,"n":78,"o":13.0399,"t":"2026-10-20T13:50:00Z","v":9498,"vw":13.012256},{"c":13.09,"h":13.09,"l":12.96,"n":148,"o":12.97,"t":"2026-10-20T13:55:00Z","v":5441,"vw":13.01118},{"c":12.99,"h":13.09,"l":12.99,"n":67,"o":13.0725,"t":"2026-10-20T14:00:00Z","v":7666,"vw":13.006932},{"c":13.12,"h":13.17,"l":12.93,"n":431,"o":13,"t":"2026-10-20T14:05:00Z","v":86673,"vw":13.072037},{"c":13.07,"h":13.141,"l":13.06,"n":113,"o":13.14,"t":"2026-10-20T14:10:00Z","v":7475,"vw":13.108961},{"c":13.14,"h":13.14,"l":13.01,"n":147,"o":13.08,"t":"2026-10-20T14:15:00Z","v":10466,"vw":13.090393},{"c":13.22,"h":13.27,"l":13.13,"n":190,"o":13.165,"t":"2026-10-20T14:20:00Z","v":14681,"vw":13.17318},{"c":13.29,"h":13.29,"l":13.17,"n":133,"o":13.2,"t":"2026-10-20T14:25:00Z","v":6839,"vw":13.229481},{"c":13.36,"h":13.36,"l":13.295,"n":102,"o":13.3,"t":"2026-10-20T14:30:00Z","v":6154,"vw":13.327319},{"c":13.445,"h":13.45,"l":13.36,"n":204,"o":13.365,"t":"2026-10-20T14:35:00Z","v":13804,"vw":13.409435},{"c":13.39,"h":13.5,"l":13.37,"n":414,"o":13.46,"t":"2026-10-20T14:40:00Z","v":37873,"vw":13.449956},{"c":13.42,"h":13.53,"l":13.385,"n":213,"o":13.41,"t":"2026-10-20T14:45:00Z","v":15730,"vw":13.447553},{"c":13.505,"h":13.52,"l":13.4,"n":167,"o":13.42,"t":"2026-10-20T14:50:00Z","v":10820,"vw":13.457378},{"c":13.595,"h":13.595,"l":13.49,"n":169,"o":13.52,"t":"2026-10-20T14:55:00Z","v":9142,"vw":13.530911},{"c":13.61,"h":13.61,"l":13.58,"n":148,"o":13.59,"t":"2026-10-20T15:00:00Z","v":7864,"vw":13.594718},{"c":13.62,"h":13.65,"l":13.61,"n":126,"o":13.61,"t":"2026-10-20T15:05:00Z","v":8910,"vw":13.637605},{"c":13.59,"h":13.69,"l":13.535,"n":310,"o":13.63,"t":"2026-10-20T15:10:00Z","v":21385,"vw":13.612101},{"c":13.65,"h":13.68,"l":13.585,"n":145,"o":13.6,"t":"2026-10-20T15:15:00Z","v":7074,"vw":13.643553},{"c":13.62,"h":13.68,"l":13.62,"n":128,"o":13.68,"t":"2026-10-20T15:20:00Z","v":7245,"vw":13.64848},{"c":13.64,"h":13.655,"l":13.62,"n":132,"o":13.64,"t":"2026-10-20T15:25:00Z","v":6323,"vw":13.628041},{"c":13.66,"h":13.71,"l":13.63,"n":142,"o":13.64,"t":"2026-10-20T15:30:00Z","v":8027,"vw":13.66377},{"c":13.695,"h":13.705,"l":13.66,"n":189,"o":13.68,"t":"2026-10-20T15:35:00Z","v":12052,"vw":13.691366},{"c":13.71,"h":13.75,"l":13.68,"n":290,"o":13.7,"t":"2026-10-20T15:40:00Z","v":39668,"vw":13.706317},{"c":13.76,"h":13.8,"l":13.68,"n":234,"o":13.71,"t":"2026-10-20T15:45:00Z","v":11117,"vw":13.762569},{"c":13.795,"h":13.795,"l":13.74,"n":124,"o":13.76,"t":"2026-10-20T15:50:00Z","v":4557,"vw":13.77874},{"c":13.77,"h":13.795,"l":13.75,"n":96,"o":13.795,"t":"2026-10-20T15:55:00Z","v":3113,"vw":13.771599},{"c":13.785,"h":13.79,"l":13.755,"n":96,"o":13.77,"t":"2026-10-20T16:00:00Z","v":3947,"vw":13.770928},{"c":13.855,"h":13.865,"l":13.78,"n":197,"o":13.785,"t":"2026-10-20T16:05:00Z","v":10341,"vw":13.821469},{"c":13.83,"h":13.855,"l":13.81,"n":118,"o":13.855,"t":"2026-10-20T16:10:00Z","v":5699,"vw":13.84035},{"c":13.825,"h":13.87,"l":13.825,"n":149,"o":13.84,"t":"2026-10-20T16:15:00Z","v":5010,"vw":13.844393},{"c":13.83,"h":13.8497,"l":13.81,"n":119,"o":13.82,"t":"2026-10-20T16:20:00Z","v":6101,"vw":13.826251},{"c":13.855,"h":13.87,"l":13.825,"n":134,"o":13.825,"t":"2026-10-20T16:25:00Z","v":8472,"vw":13.848081},{"c":13.98,"h":13.98,"l":13.87,"n":256,"o":13.87,"t":"2026-10-20T16:30:00Z","v":13130,"vw":13.932814},{"c":14.065,"h":14.09,"l":13.97,"n":285,"o":13.97,"t":"2026-10-20T16:35:00Z","v":30078,"vw":14.018853},{"c":14.04,"h":14.1,"l":14.02,"n":206,"o":14.065,"t":"2026-10-20T16:40:00Z","v":10630,"vw":14.048444},{"c":13.855,"h":14.0599,"l":13.78,"n":501,"o":14.04,"t":"2026-10-20T16:45:00Z","v":42132,"vw":13.886493},{"c":13.845,"h":13.93,"l":13.84,"n":246,"o":13.84,"t":"2026-10-20T16:50:00Z","v":13609,"vw":13.87439},{"c":13.865,"h":13.88,"l":13.85,"n":127,"o":13.85,"t":"2026-10-20T16:55:00Z","v":7122,"vw":13.863415},{"c":13.985,"h":13.99,"l":13.865,"n":270,"o":13.865,"t":"2026-10-20T17:00:00Z","v":17373,"vw":13.919202},{"c":14.08,"h":14.08,"l":13.98,"n":213,"o":13.98,"t":"2026-10-20T17:05:00Z","v":12430,"vw":14.034647},{"c":14.14,"h":14.2271,"l":14.08,"n":377,"o":14.08,"t":"2026-10-20T17:10:00Z","v":20036,"vw":14.170325},{"c":14.26,"h":14.29,"l":14.13,"n":445,"o":14.14,"t":"2026-10-20T17:15:00Z","v":56459,"vw":14.193875},{"c":14.235,"h":14.26,"l":14.21,"n":312,"o":14.24,"t":"2026-10-20T17:20:00Z","v":20833,"vw":14.236782},{"c":14.21,"h":14.3,"l":13.94,"n":1286,"o":14.22,"t":"2026-10-20T17:25:00Z","v":270231,"vw":14.162642},{"c":14.275,"h":14.35,"l":14.195,"n":363,"o":14.21,"t":"2026-10-20T17:30:00Z","v":25039,"vw":14.278844},{"c":14.265,"h":14.36,"l":14.22,"n":455,"o":14.275,"t":"2026-10-20T17:35:00Z","v":41302,"vw":14.278056},{"c":14.24,"h":14.3,"l":14.23,"n":375,"o":14.265,"t":"2026-10-20T17:40:00Z","v":47577,"vw":14.256852},{"c":14.285,"h":14.29,"l":14.23,"n":199,"o":14.23,"t":"2026-10-20T17:45:00Z","v":12128,"vw":14.265935},{"c":14.28,"h":14.325,"l":14.26,"n":253,"o":14.27,"t":"2026-10-20T17:50:00Z","v":12488,"vw":14.289792},{"c":14.25,"h":14.31,"l":14.245,"n":260,"o":14.285,"t":"2026-10-20T17:55:00Z","v":15324,"vw":14.276473},{"c":14.355,"h":14.36,"l":14.25,"n":255,"o":14.25,"t":"2026-10-20T18:00:00Z","v":20613,"vw":14.317208},{"c":14.3025,"h":14.42,"l":14.2925,"n":347,"o":14.355,"t":"2026-10-20T18:05:00Z","v":39303,"vw":14.372074},{"c":14.355,"h":14.45,"l":14.295,"n":357,"o":14.3025,"t":"2026-10-20T18:10:00Z","v":24295,"vw":14.404649},{"c":14.345,"h":14.4,"l":14.345,"n":247,"o":14.355,"t":"2026-10-20T18:15:00Z","v":18020,"vw":14.380149},{"c":14.32,"h":14.35,"l":14.3,"n":150,"o":14.35,"t":"2026-10-20T18:20:00Z","v":8372,"vw":14.324267},{"c":14.37,"h":14.38,"l":14.3,"n":300,"o":14.325,"t":"2026-10-20T18:25:00Z","v":24981,"vw":14.340774},{"c":14.415,"h":14.4275,"l":14.28,"n":397,"o":14.37,"t":"2026-10-20T18:30:00Z","v":26964,"vw":14.361433},{"c":14.39,"h":14.415,"l":14.3601,"n":255,"o":14.415,"t":"2026-10-20T18:35:00Z","v":18505,"vw":14.383513},{"c":14.385,"h":14.4,"l":14.36,"n":199,"o":14.385,"t":"2026-10-20T18:40:00Z","v":11224,"vw":14.38177},{"c":14.47,"h":14.5,"l":14.4,"n":328,"o":14.4,"t":"2026-10-20T18:45:00Z","v":20502,"vw":14.451116},{"c":14.47,"h":14.47,"l":14.41,"n":266,"o":14.47,"t":"2026-10-20T18:50:00Z","v":15423,"vw":14.447433},{"c":14.46,"h":14.47,"l":14.45,"n":193,"o":14.47,"t":"2026-10-20T18:55:00Z","v":9424,"vw":14.46054},{"c":14.355,"h":14.46,"l":14.32,"n":992,"o":14.46,"t":"2026-10-20T19:00:00Z","v":91908,"vw":14.398591},{"c":14.27,"h":14.37,"l":14.27,"n":221,"o":14.355,"t":"2026-10-20T19:05:00Z","v":13408,"vw":14.329611},{"c":14.22,"h":14.28,"l":14.2,"n":316,"o":14.28,"t":"2026-10-20T19:10:00Z","v":19033,"vw":14.234001},{"c":14.27,"h":14.31,"l":14.22,"n":421,"o":14.22,"t":"2026-10-20T19:15:00Z","v":33607,"vw":14.265234},{"c":14.345,"h":14.35,"l":14.2,"n":599,"o":14.275,"t":"2026-10-20T19:20:00Z","v":51499,"vw":14.278947},{"c":14.395,"h":14.46,"l":14.35,"n":542,"o":14.35,"t":"2026-10-20T19:25:00Z","v":55238,"vw":14.423104},{"c":14.3,"h":14.395,"l":14.28,"n":604,"o":14.395,"t":"2026-10-20T19:30:00Z","v":37357,"vw":14.322632},{"c":14.19,"h":14.31,"l":14.165,"n":503,"o":14.3,"t":"2026-10-20T19:35:00Z","v":38975,"vw":14.216844},{"c":14.12,"h":14.3,"l":14.1,"n":1079,"o":14.175,"t":"2026-10-20T19:40:00Z","v":97313,"vw":14.194612},{"c":14.195,"h":14.2,"l":14.085,"n":740,"o":14.12,"t":"2026-10-20T19:45:00Z","v":69795,"vw":14.116599},{"c":14.225,"h":14.23,"l":14.165,"n":793,"o":14.19,"t":"2026-10-20T19:50:00Z","v":80004,"vw":14.196477},{"c":14.23,"h":14.25,"l":14.18,"n":2663,"o":14.22,"t":"2026-10-20T19:55:00Z","v":287046,"vw":14.217909},{"c":14.21,"h":14.21,"l":14.21,"n":25,"o":14.21,"t":"2026-10-20T20:00:00Z","v":398344,"vw":14.21},{"c":14.14,"h":14.14,"l":14.14,"n":8,"o":14.14,"t":"2026-10-20T23:25:00Z","v":383,"vw":14.14},{"c":13.4635,"h":13.4635,"l":13.4635,"n":1,"o":13.4635,"t":"2026-10-20T23:40:00Z","v":752,"vw":13.4635},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-21T08:10:00Z","v":101,"vw":13.85},{"c":13.65,"h":14.06,"l":13.64,"n":36,"o":14.06,"t":"2026-10-21T11:25:00Z","v":6956,"vw":13.67656},{"c":13.59,"h":13.6,"l":13.59,"n":2,"o":13.6,"t":"2026-10-21T12:25:00Z","v":410,"vw":13.595122},{"c":13.66,"h":14.08,"l":13.66,"n":133,"o":13.73,"t":"2026-10-21T13:30:00Z","v":31932,"vw":13.762537},{"c":13.74,"h":13.78,"l":13.42,"n":399,"o":13.78,"t":"2026-10-21T13:35:00Z","v":45053,"vw":13.590276},{"c":14.12,"h":14.12,"l":13.6641,"n":282,"o":13.72,"t":"2026-10-21T13:40:00Z","v":28397,"vw":13.889618},{"c":14.2735,"h":14.55,"l":14.115,"n":728,"o":14.115,"t":"2026-10-21T13:45:00Z","v":111065,"vw":14.359348},{"c":14.39,"h":14.53,"l":14.27,"n":611,"o":14.35,"t":"2026-10-21T13:50:00Z","v":121557,"vw":14.400948},{"c":14.355,"h":14.47,"l":14.3201,"n":395,"o":14.38,"t":"2026-10-21T13:55:00Z","v":72005,"vw":14.384143},{"c":14.1,"h":14.355,"l":13.98,"n":551,"o":14.355,"t":"2026-10-21T14:00:00Z","v":104826,"vw":14.220047},{"c":14.29,"h":14.29,"l":14.05,"n":228,"o":14.1,"t":"2026-10-21T14:05:00Z","v":23308,"vw":14.148744},{"c":14.36,"h":14.45,"l":14.255,"n":329,"o":14.255,"t":"2026-10-21T14:10:00Z","v":79598,"vw":14.34789},{"c":14.315,"h":14.43,"l":14.28,"n":194,"o":14.39,"t":"2026-10-21T14:15:00Z","v":11703,"vw":14.349109},{"c":14.36,"h":14.45,"l":14.27,"n":393,"o":14.3,"t":"2026-10-21T14:20:00Z","v":25908,"vw":14.361111},{"c":14.33,"h":14.4,"l":14.31,"n":79,"o":14.365,"t":"2026-10-21T14:25:00Z","v":4372,"vw":14.359731},{"c":14.515,"h":14.55,"l":14.36,"n":380,"o":14.36,"t":"2026-10-21T14:30:00Z","v":36898,"vw":14.489275},{"c":14.6,"h":14.65,"l":14.51,"n":170,"o":14.51,"t":"2026-10-21T14:35:00Z","v":7552,"vw":14.6048},{"c":14.32,"h":14.6,"l":14.28,"n":394,"o":14.57,"t":"2026-10-21T14:40:00Z","v":29764,"vw":14.473486},{"c":14.39,"h":14.46,"l":14.29,"n":794,"o":14.33,"t":"2026-10-21T14:45:00Z","v":99960,"vw":14.376141},{"c":14.355,"h":14.4,"l":14.26,"n":318,"o":14.38,"t":"2026-10-21T14:50:00Z","v":39176,"vw":14.326376},{"c":14.37,"h":14.42,"l":14.33,"n":347,"o":14.355,"t":"2026-10-21T14:55:00Z","v":37751,"vw":14.384571},{"c":14.365,"h":14.3702,"l":14.35,"n":157,"o":14.36,"t":"2026-10-21T15:00:00Z","v":14804,"vw":14.352832},{"c":14.12,"h":14.38,"l":14.115,"n":460,"o":14.365,"t":"2026-10-21T15:05:00Z","v":57947,"vw":14.284037},{"c":14.25,"h":14.25,"l":14.09,"n":479,"o":14.09,"t":"2026-10-21T15:10:00Z","v":47786,"vw":14.148961},{"c":14.21,"h":14.23,"l":14.17,"n":262,"o":14.21,"t":"2026-10-21T15:15:00Z","v":14373,"vw":14.200937},{"c":14.21,"h":14.23,"l":14.18,"n":244,"o":14.205,"t":"2026-10-21T15:20:00Z","v":23431,"vw":14.201305},{"c":14.23,"h":14.26,"l":14.17,"n":212,"o":14.205,"t":"2026-10-21T15:25:00Z","v":14357,"vw":14.212791},{"c":14.255,"h":14.27,"l":14.225,"n":149,"o":14.235,"t":"2026-10-21T15:30:00Z","v":10605,"vw":14.246871},{"c":14.27,"h":14.345,"l":14.21,"n":349,"o":14.255,"t":"2026-10-21T15:35:00Z","v":44857,"vw":14.285479},{"c":14.24,"h":14.3,"l":14.23,"n":236,"o":14.24,"t":"2026-10-21T15:40:00Z","v":34302,"vw":14.253162},{"c":14.215,"h":14.27,"l":14.195,"n":193,"o":14.27,"t":"2026-10-21T15:45:00Z","v":18494,"vw":14.245408},{"c":14.155,"h":14.2132,"l":14.1413,"n":198,"o":14.21,"t":"2026-10-21T15:50:00Z","v":11150,"vw":14.173127},{"c":14.155,"h":14.17,"l":14.13,"n":167,"o":14.155,"t":"2026-10-21T15:55:00Z","v":8063,"vw":14.152788},{"c":14.19,"h":14.24,"l":14.155,"n":414,"o":14.155,"t":"2026-10-21T16:00:00Z","v":27575,"vw":14.203088},{"c":14.175,"h":14.22,"l":14.16,"n":240,"o":14.19,"t":"2026-10-21T16:05:00Z","v":14154,"vw":14.193677},{"c":14.17,"h":14.2,"l":14.16,"n":288,"o":14.16,"t":"2026-10-21T16:10:00Z","v":18287,"vw":14.181381},{"c":14.13,"h":14.18,"l":14.11,"n":331,"o":14.18,"t":"2026-10-21T16:15:00Z","v":19758,"vw":14.135477},{"c":14.17,"h":14.2,"l":14.06,"n":551,"o":14.12,"t":"2026-10-21T16:20:00Z","v":59573,"vw":14.133554},{"c":14.17,"h":14.22,"l":14.155,"n":154,"o":14.175,"t":"2026-10-21T16:25:00Z","v":12789,"vw":14.180632},{"c":14.2,"h":14.23,"l":14.185,"n":206,"o":14.185,"t":"2026-10-21T16:30:00Z","v":14267,"vw":14.204417},{"c":14.24,"h":14.25,"l":14.145,"n":327,"o":14.19,"t":"2026-10-21T16:35:00Z","v":32016,"vw":14.18246},{"c":14.115,"h":14.255,"l":14.085,"n":253,"o":14.255,"t":"2026-10-21T16:40:00Z","v":17328,"vw":14.153889},{"c":14.14,"h":14.14,"l":14.08,"n":264,"o":14.115,"t":"2026-10-21T16:45:00Z","v":15277,"vw":14.113263},{"c":14.075,"h":14.13,"l":14.06,"n":262,"o":14.13,"t":"2026-10-21T16:50:00Z","v":15286,"vw":14.088046},{"c":14.1,"h":14.15,"l":14.09,"n":304,"o":14.09,"t":"2026-10-21T16:55:00Z","v":16837,"vw":14.123726},{"c":14.05,"h":14.09,"l":14.05,"n":263,"o":14.09,"t":"2026-10-21T17:00:00Z","v":15766,"vw":14.074059},{"c":13.99,"h":14.05,"l":13.99,"n":272,"o":14.05,"t":"2026-10-21T17:05:00Z","v":14545,"vw":14.026704},{"c":14.01,"h":14.06,"l":13.98,"n":462,"o":13.99,"t":"2026-10-21T17:10:00Z","v":41704,"vw":14.020607},{"c":14.01,"h":14.02,"l":13.98,"n":159,"o":14.01,"t":"2026-10-21T17:15:00Z","v":13583,"vw":14.001189},{"c":14.09,"h":14.1,"l":13.97,"n":646,"o":14,"t":"2026-10-21T17:20:00Z","v":73027,"vw":14.009452},{"c":14.11,"h":14.11,"l":14.08,"n":186,"o":14.095,"t":"2026-10-21T17:25:00Z","v":8533,"vw":14.092909},{"c":14.1,"h":14.145,"l":14.08,"n":234,"o":14.11,"t":"2026-10-21T17:30:00Z","v":13717,"vw":14.112319},{"c":14.1,"h":14.145,"l":14.1,"n":170,"o":14.115,"t":"2026-10-21T17:35:00Z","v":7752,"vw":14.119684},{"c":14.03,"h":14.1151,"l":13.99,"n":502,"o":14.1151,"t":"2026-10-21T17:40:00Z","v":48662,"vw":14.068714},{"c":14.09,"h":14.09,"l":14.015,"n":231,"o":14.03,"t":"2026-10-21T17:45:00Z","v":15117,"vw":14.045319},{"c":14.06,"h":14.07,"l":14.04,"n":219,"o":14.07,"t":"2026-10-21T17:50:00Z","v":10048,"vw":14.060123},{"c":14.08,"h":14.095,"l":14.06,"n":282,"o":14.065,"t":"2026-10-21T17:55:00Z","v":10975,"vw":14.074095},{"c":14.12,"h":14.125,"l":14.08,"n":214,"o":14.08,"t":"2026-10-21T18:00:00Z","v":11733,"vw":14.098632},{"c":14.17,"h":14.17,"l":14.11,"n":167,"o":14.11,"t":"2026-10-21T18:05:00Z","v":7103,"vw":14.134976},{"c":14.22,"h":14.245,"l":14.13,"n":469,"o":14.17,"t":"2026-10-21T18:10:00Z","v":44499,"vw":14.180133},{"c":14.125,"h":14.24,"l":14.11,"n":448,"o":14.22,"t":"2026-10-21T18:15:00Z","v":49463,"vw":14.185374},{"c":14.125,"h":14.13,"l":14.11,"n":249,"o":14.125,"t":"2026-10-21T18:20:00Z","v":10187,"vw":14.117171},{"c":14.11,"h":14.12,"l":14.1,"n":235,"o":14.11,"t":"2026-10-21T18:25:00Z","v":11762,"vw":14.110996},{"c":14.14,"h":14.14,"l":14.1,"n":314,"o":14.105,"t":"2026-10-21T18:30:00Z","v":17854,"vw":14.125271},{"c":14.08,"h":14.13,"l":14.06,"n":279,"o":14.13,"t":"2026-10-21T18:35:00Z","v":12910,"vw":14.094889},{"c":14.1,"h":14.1,"l":14.07,"n":289,"o":14.09,"t":"2026-10-21T18:40:00Z","v":12975,"vw":14.087343},{"c":14.12,"h":14.14,"l":14.09,"n":423,"o":14.1061,"t":"2026-10-21T18:45:00Z","v":27794,"vw":14.11618},{"c":14.064,"h":14.12,"l":13.985,"n":598,"o":14.115,"t":"2026-10-21T18:50:00Z","v":59201,"vw":14.038337},{"c":14.1,"h":14.16,"l":14.07,"n":391,"o":14.07,"t":"2026-10-21T18:55:00Z","v":34135,"vw":14.102473},{"c":13.985,"h":14.08,"l":13.97,"n":653,"o":14.08,"t":"2026-10-21T19:00:00Z","v":91959,"vw":14.002409},{"c":14.025,"h":14.045,"l":13.895,"n":535,"o":13.985,"t":"2026-10-21T19:05:00Z","v":55787,"vw":13.968815},{"c":14.1,"h":14.1,"l":13.93,"n":721,"o":14.025,"t":"2026-10-21T19:10:00Z","v":148574,"vw":14.007335},{"c":14.075,"h":14.205,"l":14.06,"n":566,"o":14.08,"t":"2026-10-21T19:15:00Z","v":66623,"vw":14.156826},{"c":14.16,"h":14.16,"l":14.06,"n":591,"o":14.08,"t":"2026-10-21T19:20:00Z","v":39618,"vw":14.0862},{"c":14.1,"h":14.24,"l":14.075,"n":611,"o":14.16,"t":"2026-10-21T19:25:00Z","v":86413,"vw":14.173526},{"c":14.02,"h":14.095,"l":14.02,"n":521,"o":14.095,"t":"2026-10-21T19:30:00Z","v":36666,"vw":14.058846},{"c":14.05,"h":14.08,"l":14.02,"n":446,"o":14.03,"t":"2026-10-21T19:35:00Z","v":32657,"vw":14.050407},{"c":14.05,"h":14.105,"l":14.03,"n":619,"o":14.04,"t":"2026-10-21T19:40:00Z","v":44250,"vw":14.065002},{"c":14.04,"h":14.085,"l":14.03,"n":594,"o":14.06,"t":"2026-10-21T19:45:00Z","v":42053,"vw":14.05858},{"c":14.08,"h":14.1,"l":14.02,"n":1072,"o":14.04,"t":"2026-10-21T19:50:00Z","v":82801,"vw":14.054625},{"c":14.09,"h":14.14,"l":14.065,"n":2649,"o":14.08,"t":"2026-10-21T19:55:00Z","v":236680,"vw":14.093752},{"c":14.08,"h":14.08,"l":14.08,"n":42,"o":14.08,"t":"2026-10-21T20:00:00Z","v":296719,"vw":14.08},{"c":14.415,"h":14.415,"l":13.945,"n":69,"o":14.01,"t":"2026-10-22T13:30:00Z","v":12589,"vw":14.13539},{"c":14.42,"h":14.42,"l":14.385,"n":16,"o":14.39,"t":"2026-10-22T13:35:00Z","v":1221,"vw":14.397912},{"c":14.51,"h":14.63,"l":14.42,"n":155,"o":14.55,"t":"2026-10-22T13:40:00Z","v":10417,"vw":14.559827},{"c":14.34,"h":14.49,"l":14.16,"n":433,"o":14.49,"t":"2026-10-22T13:45:00Z","v":55956,"vw":14.309093},{"c":14.315,"h":14.365,"l":14.3,"n":157,"o":14.365,"t":"2026-10-22T13:50:00Z","v":11237,"vw":14.336477},{"c":14.2658,"h":14.315,"l":14.2658,"n":81,"o":14.315,"t":"2026-10-22T13:55:00Z","v":3927,"vw":14.28854},{"c":14.44,"h":14.44,"l":14.26,"n":409,"o":14.285,"t":"2026-10-22T14:00:00Z","v":52583,"vw":14.367569},{"c":14.315,"h":14.46,"l":14.31,"n":152,"o":14.46,"t":"2026-10-22T14:05:00Z","v":6958,"vw":14.375227},{"c":14.28,"h":14.31,"l":14.24,"n":90,"o":14.26,"t":"2026-10-22T14:10:00Z","v":3599,"vw":14.27224},{"c":14.19,"h":14.295,"l":14.19,"n":147,"o":14.29,"t":"2026-10-22T14:15:00Z","v":12852,"vw":14.242633},{"c":14.18,"h":14.21,"l":14.13,"n":232,"o":14.16,"t":"2026-10-22T14:20:00Z","v":26854,"vw":14.161083},{"c":13.885,"h":14.16,"l":13.86,"n":259,"o":14.16,"t":"2026-10-22T14:25:00Z","v":15158,"vw":14.031928},{"c":13.89,"h":13.93,"l":13.865,"n":185,"o":13.885,"t":"2026-10-22T14:30:00Z","v":10695,"vw":13.891316},{"c":13.89,"h":13.91,"l":13.805,"n":211,"o":13.9,"t":"2026-10-22T14:35:00Z","v":13347,"vw":13.869727},{"c":13.975,"h":13.98,"l":13.9,"n":188,"o":13.9,"t":"2026-10-22T14:40:00Z","v":14826,"vw":13.950248},{"c":14,"h":14.025,"l":13.91,"n":211,"o":13.96,"t":"2026-10-22T14:45:00Z","v":15819,"vw":13.969942},{"c":14,"h":14.06,"l":13.97,"n":163,"o":14.005,"t":"2026-10-22T14:50:00Z","v":9221,"vw":14.001742},{"c":14.1,"h":14.1,"l":14.01,"n":193,"o":14.01,"t":"2026-10-22T14:55:00Z","v":13850,"vw":14.06805},{"c":14.07,"h":14.115,"l":14.005,"n":215,"o":14.115,"t":"2026-10-22T15:00:00Z","v":18222,"vw":14.052626},{"c":14,"h":14.0809,"l":13.99,"n":111,"o":14.07,"t":"2026-10-22T15:05:00Z","v":6210,"vw":14.012745},{"c":14.045,"h":14.05,"l":13.99,"n":100,"o":13.99,"t":"2026-10-22T15:10:00Z","v":4309,"vw":14.030695},{"c":14.1,"h":14.115,"l":14.05,"n":121,"o":14.06,"t":"2026-10-22T15:15:00Z","v":5812,"vw":14.085354},{"c":14.2,"h":14.24,"l":14.12,"n":347,"o":14.12,"t":"2026-10-22T15:20:00Z","v":27652,"vw":14.207856},{"c":14.3,"h":14.3,"l":14.2,"n":144,"o":14.215,"t":"2026-10-22T15:25:00Z","v":6819,"vw":14.248029},{"c":14.28,"h":14.3,"l":14.28,"n":135,"o":14.3,"t":"2026-10-22T15:30:00Z","v":4682,"vw":14.288441},{"c":14.26,"h":14.32,"l":14.25,"n":186,"o":14.32,"t":"2026-10-22T15:35:00Z","v":11180,"vw":14.282206},{"c":14.21,"h":14.29,"l":14.21,"n":137,"o":14.265,"t":"2026-10-22T15:40:00Z","v":6355,"vw":14.251554},{"c":14.22,"h":14.265,"l":14.22,"n":116,"o":14.225,"t":"2026-10-22T15:45:00Z","v":5463,"vw":14.238012},{"c":14.281,"h":14.281,"l":14.23,"n":130,"o":14.23,"t":"2026-10-22T15:50:00Z","v":5239,"vw":14.251263},{"c":14.265,"h":14.3,"l":14.26,"n":133,"o":14.29,"t":"2026-10-22T15:55:00Z","v":6164,"vw":14.275055},{"c":14.125,"h":14.25,"l":14.12,"n":245,"o":14.25,"t":"2026-10-22T16:00:00Z","v":10902,"vw":14.180867},{"c":14.145,"h":14.145,"l":14.1,"n":139,"o":14.13,"t":"2026-10-22T16:05:00Z","v":8548,"vw":14.108598},{"c":14.085,"h":14.145,"l":14.085,"n":86,"o":14.14,"t":"2026-10-22T16:10:00Z","v":2744,"vw":14.11827},{"c":14.08,"h":14.105,"l":14.06,"n":149,"o":14.08,"t":"2026-10-22T16:15:00Z","v":5574,"vw":14.083753},{"c":13.97,"h":14.09,"l":13.93,"n":244,"o":14.08,"t":"2026-10-22T16:20:00Z","v":19020,"vw":13.982736},{"c":13.9611,"h":13.97,"l":13.91,"n":176,"o":13.94,"t":"2026-10-22T16:25:00Z","v":53123,"vw":13.96503},{"c":13.981,"h":14.05,"l":13.945,"n":180,"o":13.945,"t":"2026-10-22T16:30:00Z","v":11900,"vw":14.002677},{"c":13.745,"h":13.93,"l":13.74,"n":176,"o":13.93,"t":"2026-10-22T16:35:00Z","v":8437,"vw":13.84943},{"c":13.715,"h":13.72,"l":13.62,"n":181,"o":13.695,"t":"2026-10-22T16:40:00Z","v":11295,"vw":13.664884},{"c":13.69,"h":13.7,"l":13.675,"n":160,"o":13.69,"t":"2026-10-22T16:45:00Z","v":6626,"vw":13.685496},{"c":13.775,"h":13.775,"l":13.62,"n":279,"o":13.67,"t":"2026-10-22T16:50:00Z","v":25452,"vw":13.675557},{"c":13.73,"h":13.8,"l":13.73,"n":193,"o":13.76,"t":"2026-10-22T16:55:00Z","v":8980,"vw":13.767768},{"c":13.63,"h":13.7,"l":13.63,"n":154,"o":13.695,"t":"2026-10-22T17:00:00Z","v":7973,"vw":13.660114},{"c":13.6,"h":13.66,"l":13.58,"n":199,"o":13.63,"t":"2026-10-22T17:05:00Z","v":10136,"vw":13.610767},{"c":13.595,"h":13.625,"l":13.58,"n":140,"o":13.61,"t":"2026-10-22T17:10:00Z","v":7259,"vw":13.595605},{"c":13.48,"h":13.6,"l":13.48,"n":267,"o":13.595,"t":"2026-10-22T17:15:00Z","v":14186,"vw":13.562139},{"c":13.58,"h":13.59,"l":13.5,"n":316,"o":13.5,"t":"2026-10-22T17:20:00Z","v":17560,"vw":13.540717},{"c":13.63,"h":13.63,"l":13.57,"n":198,"o":13.59,"t":"2026-10-22T17:25:00Z","v":13063,"vw":13.599491},{"c":13.66,"h":13.68,"l":13.63,"n":189,"o":13.63,"t":"2026-10-22T17:30:00Z","v":9609,"vw":13.653401},{"c":13.71,"h":13.7432,"l":13.65,"n":185,"o":13.65,"t":"2026-10-22T17:35:00Z","v":12560,"vw":13.70296},{"c":13.78,"h":13.79,"l":13.7,"n":124,"o":13.71,"t":"2026-10-22T17:40:00Z","v":7326,"vw":13.749832},{"c":13.79,"h":13.8,"l":13.77,"n":161,"o":13.78,"t":"2026-10-22T17:45:00Z","v":8379,"vw":13.782088},{"c":13.785,"h":13.785,"l":13.755,"n":243,"o":13.78,"t":"2026-10-22T17:50:00Z","v":13896,"vw":13.769757},{"c":13.74,"h":13.81,"l":13.74,"n":225,"o":13.79,"t":"2026-10-22T17:55:00Z","v":14147,"vw":13.782759},{"c":13.65,"h":13.73,"l":13.65,"n":245,"o":13.73,"t":"2026-10-22T18:00:00Z","v":10547,"vw":13.685665},{"c":13.695,"h":13.71,"l":13.64,"n":181,"o":13.64,"t":"2026-10-22T18:05:00Z","v":10146,"vw":13.681412},{"c":13.6807,"h":13.72,"l":13.6807,"n":176,"o":13.695,"t":"2026-10-22T18:10:00Z","v":10223,"vw":13.706459},{"c":13.75,"h":13.75,"l":13.68,"n":171,"o":13.69,"t":"2026-10-22T18:15:00Z","v":8922,"vw":13.714725},{"c":13.74,"h":13.77,"l":13.73,"n":186,"o":13.75,"t":"2026-10-22T18:20:00Z","v":9549,"vw":13.75161},{"c":13.84,"h":13.84,"l":13.74,"n":355,"o":13.74,"t":"2026-10-22T18:25:00Z","v":18348,"vw":13.781291},{"c":13.76,"h":13.831,"l":13.76,"n":264,"o":13.83,"t":"2026-10-22T18:30:00Z","v":17860,"vw":13.808653},{"c":13.69,"h":13.75,"l":13.68,"n":226,"o":13.75,"t":"2026-10-22T18:35:00Z","v":10951,"vw":13.729651},{"c":13.68,"h":13.71,"l":13.67,"n":274,"o":13.69,"t":"2026-10-22T18:40:00Z","v":13824,"vw":13.692601},{"c":13.675,"h":13.705,"l":13.675,"n":227,"o":13.69,"t":"2026-10-22T18:45:00Z","v":9090,"vw":13.688678},{"c":13.55,"h":13.705,"l":13.54,"n":397,"o":13.68,"t":"2026-10-22T18:50:00Z","v":19678,"vw":13.63912},{"c":13.54,"h":13.57,"l":13.53,"n":314,"o":13.56,"t":"2026-10-22T18:55:00Z","v":24383,"vw":13.550705},{"c":13.52,"h":13.56,"l":13.52,"n":352,"o":13.53,"t":"2026-10-22T19:00:00Z","v":23617,"vw":13.538587},{"c":13.57,"h":13.57,"l":13.5,"n":332,"o":13.525,"t":"2026-10-22T19:05:00Z","v":17362,"vw":13.524472},{"c":13.53,"h":13.56,"l":13.51,"n":399,"o":13.56,"t":"2026-10-22T19:10:00Z","v":24104,"vw":13.534986},{"c":13.585,"h":13.59,"l":13.53,"n":381,"o":13.53,"t":"2026-10-22T19:15:00Z","v":25662,"vw":13.557341},{"c":13.595,"h":13.605,"l":13.56,"n":310,"o":13.585,"t":"2026-10-22T19:20:00Z","v":19681,"vw":13.583685},{"c":13.52,"h":13.595,"l":13.52,"n":437,"o":13.595,"t":"2026-10-22T19:25:00Z","v":25649,"vw":13.552918},{"c":13.45,"h":13.51,"l":13.42,"n":410,"o":13.51,"t":"2026-10-22T19:30:00Z","v":25098,"vw":13.467665},{"c":13.36,"h":13.45,"l":13.36,"n":567,"o":13.45,"t":"2026-10-22T19:35:00Z","v":33269,"vw":13.418869},{"c":13.325,"h":13.36,"l":13.315,"n":623,"o":13.35,"t":"2026-10-22T19:40:00Z","v":36551,"vw":13.338913},{"c":13.32,"h":13.35,"l":13.27,"n":700,"o":13.33,"t":"2026-10-22T19:45:00Z","v":54504,"vw":13.309719},{"c":13.37,"h":13.385,"l":13.32,"n":1083,"o":13.32,"t":"2026-10-22T19:50:00Z","v":86482,"vw":13.35524},{"c":13.48,"h":13.505,"l":13.375,"n":1910,"o":13.38,"t":"2026-10-22T19:55:00Z","v":156720,"vw":13.465136},{"c":13.48,"h":13.48,"l":13.48,"n":22,"o":13.48,"t":"2026-10-22T20:00:00Z","v":240667,"vw":13.48},{"c":13.39,"h":13.41,"l":13.39,"n":11,"o":13.4,"t":"2026-10-22T22:35:00Z","v":602,"vw":13.399412}],"history":[{"c":39.84,"h":40.9099,"l":39.2394,"n":12232,"o":40.83,"t":"2024-10-21T04:00:00Z","v":576771,"vw":39.753496},{"c":39.65,"h":40.115,"l":39.46,"n":9080,"o":39.83,"t":"2024-10-22T04:00:00Z","v":365875,"vw":39.734361},{"c":38.89,"h":39.535,"l":38.5,"n":11237,"o":39.36,"t":"2024-10-23T04:00:00Z","v":448565,"vw":38.91584},{"c":38.79,"h":39.85,"l":38.675,"n":7782,"o":39.08,"t":"2024-10-24T04:00:00Z","v":306146,"vw":38.920249},{"c":38.68,"h":39.5,"l":38.29,"n":9660,"o":38.88,"t":"2024-10-25T04:00:00Z","v":460462,"vw":38.757387},{"c":38.73,"h":39.51,"l":38.51,"n":8566,"o":39.12,"t":"2024-10-28T04:00:00Z","v":442749,"vw":38.926224},{"c":38.37,"h":38.71,"l":38.11,"n":10394,"o":38.47,"t":"2024-10-29T04:00:00Z","v":417370,"vw":38.369523},{"c":38.99,"h":39.6325,"l":38.18,"n":10085,"o":38.18,"t":"2024-10-30T04:00:00Z","v":459643,"vw":38.933601},{"c":38.05,"h":39.13,"l":38.02,"n":9889,"o":39.03,"t":"2024-10-31T04:00:00Z","v":338938,"vw":38.354078},{"c":39.1,"h":39.66,"l":38.445,"n":13063,"o":38.51,"t":"2024-11-01T04:00:00Z","v":418992,"vw":39.13964},{"c":39.09,"h":40.07,"l":38.97,"n":10959,"o":39.25,"t":"2024-11-04T05:00:00Z","v":390404,"vw":39.27249},{"c":39.53,"h":39.7,"l":38.19,"n":9858,"o":39.21,"t":"2024-11-05T05:00:00Z","v":388537,"vw":39.354076},{"c":39.96,"h":40.96,"l":39.23,"n":10625,"o":40.73,"t":"2024-11-06T05:00:00Z","v":430472,"vw":39.848431},{"c":38.85,"h":40.22,"l":38.71,"n":13663,"o":40.09,"t":"2024-11-07T05:00:00Z","v":710924,"vw":39.107727},{"c":43.75,"h":46,"l":41.505,"n":33453,"o":41.77,"t":"2024-11-08T05:00:00Z","v":2488807,"vw":44.213698},{"c":42.98,"h":43.65,"l":42.27,"n":17347,"o":43.18,"t":"2024-11-11T05:00:00Z","v":1653728,"vw":43.01633},{"c":41.14,"h":43.3,"l":41.12,"n":14626,"o":42.7,"t":"2024-11-12T05:00:00Z","v":711126,"vw":41.620345},{"c":40.02,"h":41.2947,"l":39.32,"n":12551,"o":40.96,"t":"2024-11-13T05:00:00Z","v":621053,"vw":39.929827},{"c":38.96,"h":39.82,"l":38.36,"n":13544,"o":39.82,"t":"2024-11-14T05:00:00Z","v":768516,"vw":39.097856},{"c":36.18,"h":39,"l":35.66,"n":20236,"o":38.68,"t":"2024-11-15T05:00:00Z","v":1152633,"vw":36.343367},{"c":37.39,"h":37.88,"l":35.6,"n":17781,"o":35.87,"t":"2024-11-18T05:00:00Z","v":829011,"vw":37.326387},{"c":38.58,"h":38.665,"l":37.2,"n":12222,"o":37.21,"t":"2024-11-19T05:00:00Z","v":520894,"vw":38.352048},{"c":37.48,"h":38.06,"l":36.3,"n":46222,"o":36.98,"t":"2024-11-20T05:00:00Z","v":4010301,"vw":37.249373},{"c":37.89,"h":38.35,"l":37.47,"n":18397,"o":37.82,"t":"2024-11-21T05:00:00Z","v":1219286,"vw":37.889637},{"c":40.14,"h":40.81,"l":37.49,"n":36801,"o":37.89,"t":"2024-11-22T05:00:00Z","v":4300219,"vw":40.020238},{"c":41.16,"h":41.51,"l":40.51,"n":18506,"o":40.9,"t":"2024-11-25T05:00:00Z","v":1491070,"vw":41.128008},{"c":40.98,"h":41.28,"l":40.36,"n":15551,"o":41.02,"t":"2024-11-26T05:00:00Z","v":962118,"vw":40.917727},{"c":41.12,"h":42.58,"l":40.84,"n":11869,"o":41.35,"t":"2024-11-27T05:00:00Z","v":795415,"vw":41.447129},{"c":41,"h":41.38,"l":40.315,"n":6537,"o":41.38,"t":"2024-11-29T05:00:00Z","v":320515,"vw":40.900395},{"c":40.95,"h":41.05,"l":39.735,"n":15384,"o":40.7,"t":"2024-12-02T05:00:00Z","v":841979,"vw":40.645715},{"c":40.06,"h":40.92,"l":39.57,"n":12067,"o":40.76,"t":"2024-12-03T05:00:00Z","v":667508,"vw":40.025597},{"c":39.84,"h":40.74,"l":39.3,"n":11307,"o":40.17,"t":"2024-12-04T05:00:00Z","v":676661,"vw":39.997827},{"c":37.6,"h":39.95,"l":37.31,"n":16492,"o":39.63,"t":"2024-12-05T05:00:00Z","v":1142270,"vw":37.964699},{"c":38.2,"h":38.7,"l":37.66,"n":12073,"o":37.95,"t":"2024-12-06T05:00:00Z","v":606146,"vw":38.107195},{"c":40.53,"h":40.68,"l":38.35,"n":13784,"o":38.5,"t":"2024-12-09T05:00:00Z","v":878808,"vw":40.207799},{"c":38.5,"h":40.055,"l":38.32,"n":15132,"o":39.86,"t":"2024-12-10T05:00:00Z","v":837371,"vw":38.771035},{"c":41.52,"h":41.62,"l":39.175,"n":22610,"o":39.65,"t":"2024-12-11T05:00:00Z","v":1770230,"vw":41.051209},{"c":41.6,"h":41.7,"l":40.71,"n":10624,"o":41.57,"t":"2024-12-12T05:00:00Z","v":544487,"vw":41.392514},{"c":41.35,"h":42.19,"l":40.69,"n":10134,"o":42,"t":"2024-12-13T05:00:00Z","v":570652,"vw":41.228358},{"c":43.84,"h":44.01,"l":41.45,"n":19763,"o":42.24,"t":"2024-12-16T05:00:00Z","v":1450470,"vw":43.329781},{"c":43.03,"h":45.435,"l":43,"n":22143,"o":43.92,"t":"2024-12-17T05:00:00Z","v":1263651,"vw":43.656452},{"c":42.46,"h":44.465,"l":42.27,"n":19371,"o":43.04,"t":"2024-12-18T05:00:00Z","v":1084378,"vw":43.315319},{"c":43.03,"h":43.315,"l":41.64,"n":16839,"o":42.46,"t":"2024-12-19T05:00:00Z","v":1298615,"vw":42.814227},{"c":44.84,"h":45.975,"l":42.685,"n":19794,"o":43.08,"t":"2024-12-20T05:00:00Z","v":1870864,"vw":44.788938},{"c":44.66,"h":45.3,"l":44.09,"n":15763,"o":44.72,"t":"2024-12-23T05:00:00Z","v":753837,"vw":44.55628},{"c":44.58,"h":44.67,"l":43.78,"n":5125,"o":44.67,"t":"2024-12-24T05:00:00Z","v":207784,"vw":44.381197},{"c":44.6,"h":44.7,"l":42.93,"n":8379,"o":43.75,"t":"2024-12-26T05:00:00Z","v":560246,"vw":44.448136},{"c":44.25,"h":44.535,"l":43.625,"n":9757,"o":44.29,"t":"2024-12-27T05:00:00Z","v":452483,"vw":44.155122},{"c":44,"h":44.27,"l":42.8,"n":9347,"o":43.98,"t":"2024-12-30T05:00:00Z","v":606854,"vw":43.944958},{"c":44.55,"h":45.57,"l":44.28,"n":8278,"o":44.36,"t":"2024-12-31T05:00:00Z","v":470714,"vw":44.583436},{"c":45.04,"h":45.91,"l":44.68,"n":10928,"o":44.86,"t":"2025-01-02T05:00:00Z","v":594230,"vw":45.122619},{"c":46.66,"h":46.73,"l":44.274,"n":11106,"o":45.08,"t":"2025-01-03T05:00:00Z","v":708823,"vw":46.195859},{"c":47.61,"h":48.53,"l":46.87,"n":15290,"o":46.87,"t":"2025-01-06T05:00:00Z","v":938741,"vw":47.556792},{"c":46.91,"h":49.45,"l":46.69,"n":16787,"o":47.57,"t":"2025-01-07T05:00:00Z","v":1053955,"vw":47.388833},{"c":46.03,"h":46.56,"l":45.2,"n":11243,"o":46.48,"t":"2025-01-08T05:00:00Z","v":668114,"vw":45.880944},{"c":45.75,"h":46.09,"l":44.74,"n":15000,"o":45.57,"t":"2025-01-10T05:00:00Z","v":1038313,"vw":45.479129},{"c":44.61,"h":46.33,"l":42.78,"n":19638,"o":45.85,"t":"2025-01-13T05:00:00Z","v":1444404,"vw":44.424999},{"c":41.1,"h":45.11,"l":40.1,"n":23852,"o":45.11,"t":"2025-01-14T05:00:00Z","v":1809541,"vw":41.551497},{"c":40.27,"h":42.58,"l":40.26,"n":19793,"o":41.14,"t":"2025-01-15T05:00:00Z","v":1179131,"vw":40.906446},{"c":41.88,"h":41.91,"l":39.18,"n":19544,"o":40.21,"t":"2025-01-16T05:00:00Z","v":933931,"vw":41.126035},{"c":41.74,"h":42.5,"l":41.43,"n":11706,"o":42.02,"t":"2025-01-17T05:00:00Z","v":560471,"vw":41.813444},{"c":43.72,"h":43.75,"l":42.14,"n":14174,"o":42.14,"t":"2025-01-21T05:00:00Z","v":855080,"vw":43.155347},{"c":44.48,"h":45.42,"l":43.505,"n":14733,"o":43.98,"t":"2025-01-22T05:00:00Z","v":911784,"vw":44.578111},{"c":44.33,"h":44.98,"l":43.01,"n":12916,"o":44.6,"t":"2025-01-23T05:00:00Z","v":760560,"vw":43.909454},{"c":44.24,"h":45.1,"l":43.83,"n":14177,"o":44.16,"t":"2025-01-24T05:00:00Z","v":1101999,"vw":44.463615},{"c":45.12,"h":46.24,"l":43.825,"n":14981,"o":44.23,"t":"2025-01-27T05:00:00Z","v":974154,"vw":45.048016},{"c":45.71,"h":46.11,"l":44.78,"n":10554,"o":45.45,"t":"2025-01-28T05:00:00Z","v":491138,"vw":45.657142},{"c":43.52,"h":45.8,"l":42.87,"n":11042,"o":45.8,"t":"2025-01-29T05:00:00Z","v":604682,"vw":43.569091},{"c":43.16,"h":44.99,"l":42.89,"n":14238,"o":43.8,"t":"2025-01-30T05:00:00Z","v":696605,"vw":43.321449},{"c":43.46,"h":44.09,"l":42.14,"n":12459,"o":43.09,"t":"2025-01-31T05:00:00Z","v":553472,"vw":43.253977},{"c":42.53,"h":43.44,"l":42,"n":13257,"o":42.44,"t":"2025-02-03T05:00:00Z","v":670300,"vw":42.671347},{"c":42.74,"h":43.58,"l":42.14,"n":12642,"o":42.14,"t":"2025-02-04T05:00:00Z","v":756760,"vw":42.798829},{"c":43.97,"h":44.68,"l":43.17,"n":11704,"o":43.25,"t":"2025-02-05T05:00:00Z","v":566015,"vw":43.85576},{"c":42.1,"h":44.01,"l":41.67,"n":11490,"o":43.98,"t":"2025-02-06T05:00:00Z","v":667459,"vw":42.253503},{"c":42.89,"h":43.07,"l":41.51,"n":15772,"o":42.11,"t":"2025-02-07T05:00:00Z","v":762501,"vw":42.553567},{"c":42.89,"h":43,"l":41.7517,"n":20131,"o":43,"t":"2025-02-10T05:00:00Z","v":1188778,"vw":42.415738},{"c":41.47,"h":43.62,"l":40.85,"n":16671,"o":42.66,"t":"2025-02-11T05:00:00Z","v":1107586,"vw":41.585468},{"c":39.94,"h":41.64,"l":39.56,"n":23633,"o":40.96,"t":"2025-02-12T05:00:00Z","v":1309994,"vw":40.206509},{"c":41.65,"h":43.92,"l":41.03,"n":25760,"o":43.8,"t":"2025-02-13T05:00:00Z","v":1911558,"vw":42.057216},{"c":40.57,"h":42.24,"l":38.77,"n":23741,"o":42.05,"t":"2025-02-14T05:00:00Z","v":1445807,"vw":40.160543},{"c":41.49,"h":41.53,"l":40.24,"n":14431,"o":40.36,"t":"2025-02-18T05:00:00Z","v":977120,"vw":41.128279},{"c":41.89,"h":42.5,"l":40.8484,"n":14870,"o":41.32,"t":"2025-02-19T05:00:00Z","v":843937,"vw":41.959311},{"c":41.03,"h":42.03,"l":40.4,"n":11928,"o":41.7,"t":"2025-02-20T05:00:00Z","v":620168,"vw":40.983886},{"c":40.46,"h":41.455,"l":39.9,"n":14379,"o":40.98,"t":"2025-02-21T05:00:00Z","v":998613,"vw":40.454981},{"c":41.96,"h":42.06,"l":40.38,"n":16832,"o":40.38,"t":"2025-02-24T05:00:00Z","v":981219,"vw":41.682509},{"c":41.19,"h":42.205,"l":41.02,"n":14874,"o":41.75,"t":"2025-02-25T05:00:00Z","v":701797,"vw":41.367422},{"c":40.88,"h":41.77,"l":40.55,"n":8060,"o":41,"t":"2025-02-26T05:00:00Z","v":414700,"vw":40.94634},{"c":39.78,"h":40.85,"l":39.672,"n":12618,"o":40.85,"t":"2025-02-27T05:00:00Z","v":751845,"vw":39.898836},{"c":39.99,"h":40.1,"l":39,"n":10683,"o":39.53,"t":"2025-02-28T05:00:00Z","v":821692,"vw":39.701429},{"c":39.05,"h":40.9947,"l":39.04,"n":17069,"o":40.19,"t":"2025-03-03T05:00:00Z","v":1172202,"vw":39.471495},{"c":38.97,"h":39.57,"l":38.18,"n":12809,"o":38.45,"t":"2025-03-04T05:00:00Z","v":661457,"vw":38.857828},{"c":39.67,"h":40.15,"l":38.765,"n":11773,"o":38.82,"t":"2025-03-05T05:00:00Z","v":627712,"vw":39.67279},{"c":39.96,"h":40.38,"l":39.32,"n":11036,"o":39.36,"t":"2025-03-06T05:00:00Z","v":480886,"vw":39.917854},{"c":40.8,"h":41.22,"l":38.49,"n":14275,"o":39.83,"t":"2025-03-07T05:00:00Z","v":640520,"vw":40.331811},{"c":38.68,"h":41.4,"l":38.65,"n":14821,"o":40.455,"t":"2025-03-10T04:00:00Z","v":834321,"vw":39.419753},{"c":37.29,"h":38.46,"l":36.55,"n":16213,"o":38.46,"t":"2025-03-11T04:00:00Z","v":671956,"vw":37.34834},{"c":36.87,"h":38.375,"l":36.305,"n":13795,"o":38.375,"t":"2025-03-12T04:00:00Z","v":726448,"vw":36.857581},{"c":35.6,"h":36.74,"l":35.28,"n":13025,"o":36.74,"t":"2025-03-13T04:00:00Z","v":605099,"vw":35.738636},{"c":36.12,"h":36.66,"l":35.82,"n":13267,"o":35.82,"t":"2025-03-14T04:00:00Z","v":855971,"vw":36.215966},{"c":36.2,"h":36.64,"l":35.6,"n":18499,"o":36.13,"t":"2025-03-17T04:00:00Z","v":1071425,"vw":36.09459},{"c":34.89,"h":36.39,"l":34.75,"n":16627,"o":36.19,"t":"2025-03-18T04:00:00Z","v":924212,"vw":35.031331},{"c":34.78,"h":35.04,"l":33.59,"n":18223,"o":34.7,"t":"2025-03-19T04:00:00Z","v":1497098,"vw":34.337658},{"c":35.16,"h":35.45,"l":34.49,"n":16516,"o":34.64,"t":"2025-03-20T04:00:00Z","v":1202261,"vw":34.878972},{"c":35.93,"h":36.13,"l":34.66,"n":15975,"o":34.84,"t":"2025-03-21T04:00:00Z","v":1330332,"vw":35.773704},{"c":36.51,"h":36.98,"l":35.94,"n":14419,"o":36.29,"t":"2025-03-24T04:00:00Z","v":677173,"vw":36.412358},{"c":35.35,"h":37.2399,"l":35.175,"n":16337,"o":35.21,"t":"2025-03-25T04:00:00Z","v":808434,"vw":35.628724},{"c":35.02,"h":36.165,"l":34.26,"n":17980,"o":36.165,"t":"2025-03-26T04:00:00Z","v":957075,"vw":34.791461},{"c":35.87,"h":36.04,"l":34.58,"n":14291,"o":34.96,"t":"2025-03-27T04:00:00Z","v":684533,"vw":35.79513},{"c":34.89,"h":35.9,"l":34.45,"n":12419,"o":35.125,"t":"2025-03-28T04:00:00Z","v":614620,"vw":34.915508},{"c":34.97,"h":35.33,"l":33.85,"n":11866,"o":34.56,"t":"2025-03-31T04:00:00Z","v":636074,"vw":34.820629},{"c":34.11,"h":35.235,"l":33.47,"n":12117,"o":34.91,"t":"2025-04-01T04:00:00Z","v":615948,"vw":34.37698},{"c":34.63,"h":34.88,"l":33.65,"n":10063,"o":34.58,"t":"2025-04-02T04:00:00Z","v":433999,"vw":34.400826},{"c":32.49,"h":34.4,"l":32.43,"n":18320,"o":33.25,"t":"2025-04-03T04:00:00Z","v":1519731,"vw":32.71021},{"c":28.13,"h":31.36,"l":26.84,"n":43390,"o":31.36,"t":"2025-04-04T04:00:00Z","v":2719959,"vw":28.27321},{"c":28.36,"h":29.05,"l":26.34,"n":37298,"o":27.08,"t":"2025-04-07T04:00:00Z","v":2196834,"vw":27.978848},{"c":26.2,"h":29.94,"l":26,"n":32068,"o":29.94,"t":"2025-04-08T04:00:00Z","v":1863000,"vw":27.260209},{"c":28.85,"h":29.15,"l":25.13,"n":32681,"o":25.49,"t":"2025-04-09T04:00:00Z","v":2218293,"vw":27.835394},{"c":26.42,"h":28.375,"l":25.17,"n":31555,"o":28.375,"t":"2025-04-10T04:00:00Z","v":2555115,"vw":26.245526},{"c":26.91,"h":27.24,"l":25.89,"n":25301,"o":26.34,"t":"2025-04-11T04:00:00Z","v":1573750,"vw":26.709289},{"c":27.28,"h":27.735,"l":26.68,"n":19596,"o":27.56,"t":"2025-04-14T04:00:00Z","v":1418762,"vw":27.324053},{"c":26.56,"h":27.375,"l":26.34,"n":21569,"o":27.08,"t":"2025-04-15T04:00:00Z","v":1552347,"vw":26.761976},{"c":25.27,"h":26.5,"l":24.85,"n":24895,"o":26.5,"t":"2025-04-16T04:00:00Z","v":1748233,"vw":25.489141},{"c":25.17,"h":25.45,"l":24.44,"n":16367,"o":24.83,"t":"2025-04-17T04:00:00Z","v":938612,"vw":25.161456},{"c":24.56,"h":24.86,"l":23.77,"n":22680,"o":24.74,"t":"2025-04-21T04:00:00Z","v":1460115,"vw":24.469493},{"c":24.46,"h":25.39,"l":24.38,"n":22668,"o":24.91,"t":"2025-04-22T04:00:00Z","v":1449938,"vw":24.629876},{"c":25.73,"h":26.99,"l":25.4,"n":25731,"o":25.775,"t":"2025-04-23T04:00:00Z","v":1694434,"vw":25.926788},{"c":27.78,"h":28.19,"l":25.66,"n":22922,"o":26.01,"t":"2025-04-24T04:00:00Z","v":1535381,"vw":27.412599},{"c":28.09,"h":28.475,"l":27.345,"n":21917,"o":27.65,"t":"2025-04-25T04:00:00Z","v":1191000,"vw":28.0664},{"c":28.96,"h":29.02,"l":27.97,"n":19131,"o":28.3,"t":"2025-04-28T04:00:00Z","v":1588381,"vw":28.580947},{"c":28.58,"h":29.1,"l":28.03,"n":16571,"o":29.04,"t":"2025-04-29T04:00:00Z","v":1395174,"vw":28.662361},{"c":27.79,"h":28.34,"l":27.35,"n":23283,"o":28.34,"t":"2025-04-30T04:00:00Z","v":1406704,"vw":27.731682},{"c":27.88,"h":28.32,"l":27.49,"n":16570,"o":28.05,"t":"2025-05-01T04:00:00Z","v":1302124,"vw":27.902006},{"c":29.12,"h":29.445,"l":28.06,"n":19862,"o":28.49,"t":"2025-05-02T04:00:00Z","v":1332881,"vw":28.994547},{"c":27.69,"h":29.12,"l":27.59,"n":29972,"o":29,"t":"2025-05-05T04:00:00Z","v":2032598,"vw":27.927468},{"c":25.94,"h":27.41,"l":25.8406,"n":34370,"o":27.41,"t":"2025-05-06T04:00:00Z","v":2389505,"vw":26.177213},{"c":25.85,"h":27.31,"l":25.65,"n":45030,"o":26.03,"t":"2025-05-07T04:00:00Z","v":4314873,"vw":26.017081},{"c":36.46,"h":37.24,"l":28.5401,"n":85115,"o":28.66,"t":"2025-05-08T04:00:00Z","v":6903349,"vw":35.42891},{"c":36.34,"h":36.95,"l":35.445,"n":46149,"o":36.95,"t":"2025-05-09T04:00:00Z","v":3252875,"vw":36.31184},{"c":37.42,"h":38.99,"l":37.3,"n":30635,"o":37.84,"t":"2025-05-12T04:00:00Z","v":1845428,"vw":37.714195},{"c":35.51,"h":37.7504,"l":35.37,"n":25641,"o":37.33,"t":"2025-05-13T04:00:00Z","v":1595979,"vw":36.011317},{"c":33.55,"h":35.455,"l":33.53,"n":18546,"o":35.12,"t":"2025-05-14T04:00:00Z","v":1260922,"vw":33.905039},{"c":33.03,"h":33.42,"l":32.09,"n":20185,"o":33.12,"t":"2025-05-15T04:00:00Z","v":1402726,"vw":32.832331},{"c":33.46,"h":33.6,"l":32.33,"n":20283,"o":33.08,"t":"2025-05-16T04:00:00Z","v":1056565,"vw":33.361573},{"c":32.57,"h":33,"l":32.23,"n":20240,"o":32.77,"t":"2025-05-19T04:00:00Z","v":992245,"vw":32.496473},{"c":32.38,"h":32.66,"l":32.02,"n":14467,"o":32.49,"t":"2025-05-20T04:00:00Z","v":872142,"vw":32.330274},{"c":29.58,"h":31.945,"l":29.47,"n":20291,"o":31.86,"t":"2025-05-21T04:00:00Z","v":1255544,"vw":30.095327},{"c":30.18,"h":30.4665,"l":29.2156,"n":24979,"o":29.47,"t":"2025-05-22T04:00:00Z","v":1551688,"vw":29.969052},{"c":29.74,"h":30.9,"l":29.3,"n":19408,"o":29.85,"t":"2025-05-23T04:00:00Z","v":1381909,"vw":30.045637},{"c":31.26,"h":31.88,"l":30.21,"n":27653,"o":30.61,"t":"2025-05-27T04:00:00Z","v":1568199,"vw":31.175781},{"c":31.7,"h":31.95,"l":30.76,"n":24863,"o":31.4,"t":"2025-05-28T04:00:00Z","v":1483207,"vw":31.658276},{"c":30.75,"h":32.11,"l":30.345,"n":18237,"o":32.11,"t":"2025-05-29T04:00:00Z","v":939767,"vw":30.886423},{"c":30.67,"h":30.78,"l":30.155,"n":12023,"o":30.65,"t":"2025-05-30T04:00:00Z","v":1323678,"vw":30.593696},{"c":29.65,"h":30.54,"l":29.43,"n":16010,"o":30.45,"t":"2025-06-02T04:00:00Z","v":881533,"vw":29.699448},{"c":30.29,"h":30.59,"l":29.26,"n":15954,"o":29.71,"t":"2025-06-03T04:00:00Z","v":986240,"vw":30.290016},{"c":31.08,"h":32.28,"l":30.22,"n":18321,"o":30.22,"t":"2025-06-04T04:00:00Z","v":1119652,"vw":31.333651},{"c":29.9,"h":31.3794,"l":29.76,"n":18203,"o":31.2,"t":"2025-06-05T04:00:00Z","v":1106619,"vw":30.258849},{"c":29.53,"h":30.57,"l":29.0577,"n":16108,"o":30.21,"t":"2025-06-06T04:00:00Z","v":912124,"vw":29.598824},{"c":30.21,"h":30.94,"l":29.89,"n":19498,"o":30.33,"t":"2025-06-09T04:00:00Z","v":1027938,"vw":30.355731},{"c":30.92,"h":31.44,"l":30.26,"n":17934,"o":30.49,"t":"2025-06-10T04:00:00Z","v":822879,"vw":30.975266},{"c":30.97,"h":31.45,"l":30.467,"n":16513,"o":31.04,"t":"2025-06-11T04:00:00Z","v":1111511,"vw":30.954224},{"c":29.88,"h":30.84,"l":29.75,"n":14055,"o":30.84,"t":"2025-06-12T04:00:00Z","v":738727,"vw":30.041836},{"c":28.9,"h":29.57,"l":28.555,"n":15160,"o":29.02,"t":"2025-06-13T04:00:00Z","v":927958,"vw":28.954126},{"c":29.22,"h":29.835,"l":28.765,"n":17898,"o":29.08,"t":"2025-06-16T04:00:00Z","v":937027,"vw":29.247262},{"c":28.03,"h":29.19,"l":28.02,"n":18713,"o":28.87,"t":"2025-06-17T04:00:00Z","v":1160352,"vw":28.33027},{"c":28.33,"h":28.55,"l":27.84,"n":20448,"o":28,"t":"2025-06-18T04:00:00Z","v":1210419,"vw":28.320307},{"c":28.03,"h":28.79,"l":27.6427,"n":18486,"o":28.79,"t":"2025-06-20T04:00:00Z","v":1521991,"vw":28.016783},{"c":27.65,"h":28.02,"l":26.91,"n":17923,"o":27.69,"t":"2025-06-23T04:00:00Z","v":1113775,"vw":27.570098},{"c":28.67,"h":28.81,"l":27.58,"n":19790,"o":27.97,"t":"2025-06-24T04:00:00Z","v":1233482,"vw":28.478466},{"c":28.11,"h":28.68,"l":27.4,"n":17289,"o":28.68,"t":"2025-06-25T04:00:00Z","v":995010,"vw":27.938971},{"c":28.7,"h":28.74,"l":27.915,"n":18274,"o":28.08,"t":"2025-06-26T04:00:00Z","v":1292477,"vw":28.48694},{"c":28.87,"h":28.955,"l":28.1064,"n":28273,"o":28.65,"t":"2025-06-27T04:00:00Z","v":10816991,"vw":28.825713},{"c":28.82,"h":29.83,"l":28.57,"n":24067,"o":28.98,"t":"2025-06-30T04:00:00Z","v":1673750,"vw":29.014454},{"c":29.79,"h":31.25,"l":28.43,"n":23514,"o":28.43,"t":"2025-07-01T04:00:00Z","v":1353540,"vw":29.948363},{"c":30.18,"h":30.32,"l":29.615,"n":20083,"o":29.76,"t":"2025-07-02T04:00:00Z","v":1213779,"vw":30.075945},{"c":30.19,"h":30.4,"l":29.67,"n":14848,"o":30.25,"t":"2025-07-03T04:00:00Z","v":999310,"vw":30.093891},{"c":29.22,"h":30.32,"l":28.83,"n":22591,"o":29.72,"t":"2025-07-07T04:00:00Z","v":1395342,"vw":29.387342},{"c":30.82,"h":31.08,"l":29.22,"n":21172,"o":29.3,"t":"2025-07-08T04:00:00Z","v":1555669,"vw":30.597935},{"c":31.57,"h":31.8,"l":30.13,"n":17751,"o":30.77,"t":"2025-07-09T04:00:00Z","v":1193929,"vw":31.206021},{"c":31.55,"h":32.7,"l":31.21,"n":17849,"o":31.59,"t":"2025-07-10T04:00:00Z","v":1048839,"vw":31.883695},{"c":30.34,"h":31.305,"l":30.1,"n":15479,"o":31.18,"t":"2025-07-11T04:00:00Z","v":924664,"vw":30.431747},{"c":28.86,"h":30.03,"l":28.36,"n":20000,"o":30.03,"t":"2025-07-14T04:00:00Z","v":1160382,"vw":28.944834},{"c":27.95,"h":29.36,"l":27.79,"n":18731,"o":29.12,"t":"2025-07-15T04:00:00Z","v":1131674,"vw":28.115659},{"c":27.57,"h":28.12,"l":27.2769,"n":18849,"o":28.04,"t":"2025-07-16T04:00:00Z","v":1296728,"vw":27.628256},{"c":26.68,"h":27.745,"l":26.49,"n":26004,"o":27.29,"t":"2025-07-17T04:00:00Z","v":1841794,"vw":26.86674},{"c":25.45,"h":27.22,"l":25.44,"n":23512,"o":27.22,"t":"2025-07-18T04:00:00Z","v":1506010,"vw":25.785654},{"c":25.3,"h":26.075,"l":25.2521,"n":27318,"o":25.55,"t":"2025-07-21T04:00:00Z","v":1752311,"vw":25.581265},{"c":25.54,"h":26.67,"l":25.32,"n":25539,"o":25.33,"t":"2025-07-22T04:00:00Z","v":1719932,"vw":25.673076},{"c":26.6,"h":26.9745,"l":25.86,"n":24319,"o":26.15,"t":"2025-07-23T04:00:00Z","v":1735271,"vw":26.496816},{"c":26.33,"h":27.3546,"l":26.2,"n":19240,"o":26.29,"t":"2025-07-24T04:00:00Z","v":1228919,"vw":26.504281},{"c":27.39,"h":27.42,"l":26.01,"n":23176,"o":26.54,"t":"2025-07-25T04:00:00Z","v":1199955,"vw":27.128588},{"c":26.09,"h":27.292,"l":26.08,"n":23563,"o":27.29,"t":"2025-07-28T04:00:00Z","v":1442699,"vw":26.409857},{"c":25.44,"h":26.18,"l":25.15,"n":25568,"o":25.94,"t":"2025-07-29T04:00:00Z","v":1880851,"vw":25.442449},{"c":24.29,"h":25.53,"l":24.215,"n":22574,"o":25.44,"t":"2025-07-30T04:00:00Z","v":1397074,"vw":24.633449},{"c":23.02,"h":24.21,"l":22.89,"n":26620,"o":23.99,"t":"2025-07-31T04:00:00Z","v":1790436,"vw":23.310171},{"c":22.81,"h":22.85,"l":22.05,"n":28524,"o":22.83,"t":"2025-08-01T04:00:00Z","v":1600728,"vw":22.588016},{"c":24.11,"h":24.14,"l":22.62,"n":29749,"o":23.02,"t":"2025-08-04T04:00:00Z","v":1839137,"vw":23.824369},{"c":23.68,"h":24.45,"l":23.5,"n":31893,"o":24.2,"t":"2025-08-05T04:00:00Z","v":2261116,"vw":23.873398},{"c":23.44,"h":27.27,"l":23.275,"n":37507,"o":27.26,"t":"2025-08-06T04:00:00Z","v":2805592,"vw":24.408117},{"c":24.4,"h":24.44,"l":23.105,"n":25456,"o":23.44,"t":"2025-08-07T04:00:00Z","v":1724766,"vw":24.025639},{"c":23.91,"h":24.455,"l":23.7,"n":18792,"o":24.4,"t":"2025-08-08T04:00:00Z","v":1057827,"vw":23.969034},{"c":23.64,"h":24.04,"l":23.2,"n":20789,"o":23.83,"t":"2025-08-11T04:00:00Z","v":1323986,"vw":23.581853},{"c":25.19,"h":25.33,"l":23.7224,"n":19394,"o":23.83,"t":"2025-08-12T04:00:00Z","v":1095033,"vw":24.995179},{"c":27.08,"h":27.125,"l":25.09,"n":22644,"o":25.43,"t":"2025-08-13T04:00:00Z","v":1561116,"vw":26.824645},{"c":25.95,"h":26.6,"l":25.53,"n":18010,"o":26.46,"t":"2025-08-14T04:00:00Z","v":896127,"vw":25.911755},{"c":25.93,"h":26.55,"l":25.6859,"n":15471,"o":26.28,"t":"2025-08-15T04:00:00Z","v":975493,"vw":25.969407},{"c":25.82,"h":26.547,"l":25.67,"n":16042,"o":25.93,"t":"2025-08-18T04:00:00Z","v":938733,"vw":26.039523},{"c":26.745,"h":26.76,"l":25.87,"n":12882,"o":25.87,"t":"2025-08-19T04:00:00Z","v":811039,"vw":26.521634},{"c":26.34,"h":26.88,"l":25.91,"n":15283,"o":26.7,"t":"2025-08-20T04:00:00Z","v":846788,"vw":26.347281},{"c":25.66,"h":26.16,"l":25.43,"n":11445,"o":26.04,"t":"2025-08-21T04:00:00Z","v":671009,"vw":25.821937},{"c":27.9,"h":28.22,"l":25.92,"n":23171,"o":26.47,"t":"2025-08-22T04:00:00Z","v":1749020,"vw":27.811439},{"c":27.65,"h":27.73,"l":26.8,"n":19034,"o":27.73,"t":"2025-08-25T04:00:00Z","v":1471934,"vw":27.403666},{"c":27.92,"h":28.24,"l":27.4089,"n":20268,"o":27.65,"t":"2025-08-26T04:00:00Z","v":1762475,"vw":27.88277},{"c":27.77,"h":28.4,"l":27.535,"n":19480,"o":27.74,"t":"2025-08-27T04:00:00Z","v":1361072,"vw":27.829245},{"c":28,"h":28.06,"l":27.27,"n":16497,"o":27.75,"t":"2025-08-28T04:00:00Z","v":1286731,"vw":27.778555},{"c":28.69,"h":29.25,"l":27.91,"n":16388,"o":28.08,"t":"2025-08-29T04:00:00Z","v":1195248,"vw":28.748667},{"c":28.25,"h":28.48,"l":27.4401,"n":20453,"o":27.95,"t":"2025-09-02T04:00:00Z","v":1277793,"vw":28.001703},{"c":27.61,"h":28.84,"l":27.48,"n":14583,"o":28.3,"t":"2025-09-03T04:00:00Z","v":937452,"vw":27.779138},{"c":27.79,"h":28.18,"l":26.81,"n":15083,"o":27.5,"t":"2025-09-04T04:00:00Z","v":1068676,"vw":27.790779},{"c":28.68,"h":29.25,"l":28,"n":14807,"o":28.07,"t":"2025-09-05T04:00:00Z","v":971432,"vw":28.781928},{"c":28.47,"h":28.559,"l":27.675,"n":13561,"o":28.45,"t":"2025-09-08T04:00:00Z","v":878489,"vw":28.338821},{"c":28.56,"h":28.83,"l":28.1,"n":11532,"o":28.51,"t":"2025-09-09T04:00:00Z","v":922586,"vw":28.534666},{"c":27.63,"h":28.83,"l":27.445,"n":11623,"o":28.46,"t":"2025-09-10T04:00:00Z","v":710432,"vw":27.814323},{"c":29.94,"h":30.01,"l":27.62,"n":21221,"o":27.63,"t":"2025-09-11T04:00:00Z","v":1745329,"vw":29.373836},{"c":28.57,"h":30.16,"l":28.55,"n":15259,"o":29.81,"t":"2025-09-12T04:00:00Z","v":1150189,"vw":28.984368},{"c":28.92,"h":29.08,"l":28.24,"n":19221,"o":28.75,"t":"2025-09-15T04:00:00Z","v":1616065,"vw":28.773975},{"c":29.53,"h":30.28,"l":28.91,"n":21237,"o":29.1,"t":"2025-09-16T04:00:00Z","v":1603793,"vw":29.628722},{"c":28.73,"h":30.225,"l":28.41,"n":16661,"o":29.47,"t":"2025-09-17T04:00:00Z","v":1224414,"vw":29.079383},{"c":29.74,"h":29.97,"l":28.82,"n":17390,"o":29.27,"t":"2025-09-18T04:00:00Z","v":1315192,"vw":29.637785},{"c":28.78,"h":29.7505,"l":28.68,"n":14348,"o":29.74,"t":"2025-09-19T04:00:00Z","v":1676808,"vw":29.052263},{"c":28.46,"h":28.97,"l":28.37,"n":15665,"o":28.76,"t":"2025-09-22T04:00:00Z","v":989537,"vw":28.578793},{"c":27.44,"h":29.21,"l":27.44,"n":15555,"o":28.44,"t":"2025-09-23T04:00:00Z","v":1016824,"vw":28.183265},{"c":26.69,"h":27.665,"l":26.11,"n":17720,"o":27.31,"t":"2025-09-24T04:00:00Z","v":1220568,"vw":26.582672},{"c":26.535,"h":26.585,"l":25.9541,"n":18114,"o":26.18,"t":"2025-09-25T04:00:00Z","v":1377893,"vw":26.344969},{"c":28.33,"h":28.37,"l":26.68,"n":18401,"o":26.91,"t":"2025-09-26T04:00:00Z","v":1587635,"vw":27.818732},{"c":28.88,"h":29.25,"l":27.65,"n":16560,"o":28.61,"t":"2025-09-29T04:00:00Z","v":1379295,"vw":28.702467},{"c":29.45,"h":29.51,"l":28.49,"n":16962,"o":28.6,"t":"2025-09-30T04:00:00Z","v":1344598,"vw":29.25377},{"c":31.25,"h":31.54,"l":29.13,"n":22758,"o":29.23,"t":"2025-10-01T04:00:00Z","v":1777656,"vw":30.457307},{"c":31.93,"h":32.55,"l":31.125,"n":20248,"o":31.41,"t":"2025-10-02T04:00:00Z","v":1652703,"vw":31.861461},{"c":29.98,"h":32.8099,"l":29.7,"n":30500,"o":32.15,"t":"2025-10-03T04:00:00Z","v":2094862,"vw":30.666617},{"c":29.6,"h":30.49,"l":29.23,"n":20948,"o":29.9,"t":"2025-10-06T04:00:00Z","v":1251382,"vw":29.800652},{"c":27.705,"h":29.08,"l":27.65,"n":19113,"o":28.45,"t":"2025-10-07T04:00:00Z","v":1192628,"vw":28.111055},{"c":27.86,"h":28.065,"l":26.7785,"n":17335,"o":27.4,"t":"2025-10-08T04:00:00Z","v":1123340,"vw":27.747547},{"c":28.06,"h":28.09,"l":27.4501,"n":12763,"o":27.81,"t":"2025-10-09T04:00:00Z","v":987480,"vw":27.849993},{"c":26.37,"h":28.5284,"l":26.34,"n":18845,"o":28.22,"t":"2025-10-10T04:00:00Z","v":1377361,"vw":27.108634},{"c":26.31,"h":27.44,"l":26.29,"n":15758,"o":26.77,"t":"2025-10-13T04:00:00Z","v":1080240,"vw":26.689212},{"c":26.17,"h":26.575,"l":25.48,"n":16429,"o":25.48,"t":"2025-10-14T04:00:00Z","v":1077660,"vw":26.275795},{"c":27.31,"h":27.33,"l":26.04,"n":13434,"o":26.41,"t":"2025-10-15T04:00:00Z","v":909375,"vw":26.80094},{"c":28.42,"h":29.05,"l":27.4601,"n":19150,"o":27.63,"t":"2025-10-16T04:00:00Z","v":1480526,"vw":28.448359},{"c":28.13,"h":28.585,"l":27.87,"n":11797,"o":28.13,"t":"2025-10-17T04:00:00Z","v":915012,"vw":28.202652},{"c":29,"h":29.82,"l":28.36,"n":17322,"o":28.58,"t":"2025-10-20T04:00:00Z","v":1079591,"vw":29.186837},{"c":29.83,"h":29.91,"l":28.8027,"n":13907,"o":29.03,"t":"2025-10-21T04:00:00Z","v":1073040,"vw":29.548229},{"c":29.8,"h":30.2399,"l":29.235,"n":15003,"o":29.98,"t":"2025-10-22T04:00:00Z","v":1111418,"vw":29.676208},{"c":29.8,"h":30.85,"l":29.57,"n":16277,"o":29.8,"t":"2025-10-23T04:00:00Z","v":1112982,"vw":29.980485},{"c":30.51,"h":30.84,"l":29.875,"n":13623,"o":30.26,"t":"2025-10-24T04:00:00Z","v":1003445,"vw":30.447629},{"c":29.48,"h":30.79,"l":29.28,"n":15095,"o":30.51,"t":"2025-10-27T04:00:00Z","v":953328,"vw":29.949446},{"c":28.19,"h":29.27,"l":28.08,"n":15639,"o":28.91,"t":"2025-10-28T04:00:00Z","v":1112722,"vw":28.480919},{"c":27.94,"h":28.63,"l":27.39,"n":14498,"o":28.145,"t":"2025-10-29T04:00:00Z","v":998773,"vw":28.013843},{"c":26.81,"h":28.095,"l":26.705,"n":14796,"o":27.65,"t":"2025-10-30T04:00:00Z","v":1205228,"vw":27.096073},{"c":26.99,"h":27.3,"l":26.17,"n":15139,"o":26.65,"t":"2025-10-31T04:00:00Z","v":1191517,"vw":26.92184},{"c":27.71,"h":27.92,"l":26.37,"n":18096,"o":27,"t":"2025-11-03T05:00:00Z","v":1547934,"vw":27.431781},{"c":27.13,"h":27.98,"l":26.79,"n":16033,"o":27.34,"t":"2025-11-04T05:00:00Z","v":1289928,"vw":27.428601},{"c":27.37,"h":28.01,"l":26.545,"n":24497,"o":27.29,"t":"2025-11-05T05:00:00Z","v":1862097,"vw":27.343484},{"c":21.26,"h":27.31,"l":21.1601,"n":63744,"o":26.48,"t":"2025-11-06T05:00:00Z","v":5441545,"vw":22.483914},{"c":20.35,"h":21.57,"l":20.1,"n":42698,"o":21.01,"t":"2025-11-07T05:00:00Z","v":3301351,"vw":20.503271},{"c":19.73,"h":21.03,"l":19.5801,"n":28919,"o":20.36,"t":"2025-11-10T05:00:00Z","v":2385180,"vw":20.141453},{"c":21.89,"h":22.15,"l":19.5,"n":39406,"o":19.68,"t":"2025-11-11T05:00:00Z","v":3119681,"vw":21.495084},{"c":22.59,"h":23.25,"l":21.67,"n":31565,"o":21.89,"t":"2025-11-12T05:00:00Z","v":2428201,"vw":22.692549},{"c":22.18,"h":22.82,"l":21.935,"n":20623,"o":22.17,"t":"2025-11-13T05:00:00Z","v":1226661,"vw":22.32555},{"c":21.34,"h":21.47,"l":20.42,"n":25756,"o":21.37,"t":"2025-11-14T05:00:00Z","v":1717669,"vw":21.173554},{"c":21.1,"h":21.42,"l":20.62,"n":18135,"o":21.2,"t":"2025-11-17T05:00:00Z","v":1081459,"vw":21.091251},{"c":21.28,"h":21.6,"l":20.31,"n":21921,"o":20.89,"t":"2025-11-18T05:00:00Z","v":1352144,"vw":21.072587},{"c":20.99,"h":21.775,"l":20.875,"n":17651,"o":21.38,"t":"2025-11-19T05:00:00Z","v":997040,"vw":21.143595},{"c":21.31,"h":22.07,"l":20.94,"n":18055,"o":21.29,"t":"2025-11-20T05:00:00Z","v":962331,"vw":21.363969},{"c":24.35,"h":24.63,"l":22.02,"n":27163,"o":22.43,"t":"2025-11-21T05:00:00Z","v":1885846,"vw":23.988584},{"c":26.58,"h":26.685,"l":24.1,"n":23760,"o":24.53,"t":"2025-11-24T05:00:00Z","v":1924676,"vw":26.091899},{"c":28.135,"h":28.37,"l":26.9,"n":26185,"o":27.16,"t":"2025-11-25T05:00:00Z","v":1666551,"vw":27.915077},{"c":27.5,"h":28.32,"l":27.48,"n":18803,"o":27.68,"t":"2025-11-26T05:00:00Z","v":1404104,"vw":27.669017},{"c":27.35,"h":27.56,"l":27.03,"n":8854,"o":27.42,"t":"2025-11-28T05:00:00Z","v":389612,"vw":27.342378},{"c":26.48,"h":27.345,"l":26.25,"n":13728,"o":26.98,"t":"2025-12-01T05:00:00Z","v":746964,"vw":26.577054},{"c":26.53,"h":26.885,"l":26.31,"n":14400,"o":26.71,"t":"2025-12-02T05:00:00Z","v":879799,"vw":26.587165},{"c":27.53,"h":27.815,"l":26.53,"n":17832,"o":26.53,"t":"2025-12-03T05:00:00Z","v":1146621,"vw":27.406973},{"c":27.82,"h":27.99,"l":26.52,"n":14485,"o":27.53,"t":"2025-12-04T05:00:00Z","v":788046,"vw":27.646453},{"c":27.76,"h":28.3,"l":27.51,"n":12177,"o":28.09,"t":"2025-12-05T05:00:00Z","v":705720,"vw":27.816708},{"c":27.16,"h":28.28,"l":27.13,"n":16030,"o":28,"t":"2025-12-08T05:00:00Z","v":824069,"vw":27.415597},{"c":27.44,"h":27.755,"l":26.835,"n":14346,"o":27.15,"t":"2025-12-09T05:00:00Z","v":868949,"vw":27.365876},{"c":28.795,"h":29.04,"l":27.38,"n":19294,"o":27.44,"t":"2025-12-10T05:00:00Z","v":1427833,"vw":28.626946},{"c":29.66,"h":30.395,"l":28.78,"n":23063,"o":28.92,"t":"2025-12-11T05:00:00Z","v":1344477,"vw":29.758273},{"c":28.8,"h":29.92,"l":28.61,"n":13919,"o":29.73,"t":"2025-12-12T05:00:00Z","v":603312,"vw":28.944119},{"c":29.06,"h":29.42,"l":28.215,"n":17178,"o":28.99,"t":"2025-12-15T05:00:00Z","v":1077916,"vw":28.903358},{"c":28.88,"h":29.39,"l":28.34,"n":17512,"o":29.05,"t":"2025-12-16T05:00:00Z","v":908515,"vw":28.883898},{"c":29.39,"h":29.51,"l":28.685,"n":13460,"o":28.8,"t":"2025-12-17T05:00:00Z","v":789967,"vw":29.3238},{"c":28.32,"h":30,"l":28.16,"n":15864,"o":29.82,"t":"2025-12-18T05:00:00Z","v":990119,"vw":28.597539},{"c":28.95,"h":29.38,"l":28.16,"n":13664,"o":28.28,"t":"2025-12-19T05:00:00Z","v":1279841,"vw":28.93625},{"c":29.81,"h":29.94,"l":28.715,"n":14162,"o":28.77,"t":"2025-12-22T05:00:00Z","v":760836,"vw":29.661471},{"c":28.59,"h":29.69,"l":28.35,"n":12585,"o":29.69,"t":"2025-12-23T05:00:00Z","v":670349,"vw":28.653904},{"c":28.91,"h":29.13,"l":28.445,"n":7491,"o":28.62,"t":"2025-12-24T05:00:00Z","v":388910,"vw":28.844793},{"c":29.3,"h":29.465,"l":28.39,"n":10178,"o":28.69,"t":"2025-12-26T05:00:00Z","v":481689,"vw":29.023188},{"c":29.3,"h":29.62,"l":28.89,"n":8396,"o":29.4,"t":"2025-12-29T05:00:00Z","v":498053,"vw":29.272526},{"c":29.3,"h":29.465,"l":29.01,"n":9052,"o":29.23,"t":"2025-12-30T05:00:00Z","v":398867,"vw":29.27204},{"c":28.56,"h":29.35,"l":28.43,"n":9281,"o":29.27,"t":"2025-12-31T05:00:00Z","v":437034,"vw":28.722984},{"c":28.78,"h":29.13,"l":27.9301,"n":11920,"o":28.86,"t":"2026-01-02T05:00:00Z","v":530087,"vw":28.585136},{"c":30.06,"h":30.25,"l":28.61,"n":14521,"o":28.61,"t":"2026-01-05T05:00:00Z","v":807911,"vw":29.933348},{"c":32.5,"h":32.77,"l":29.675,"n":20870,"o":29.98,"t":"2026-01-06T05:00:00Z","v":1419952,"vw":32.120283},{"c":33.37,"h":33.53,"l":31.83,"n":20901,"o":32.44,"t":"2026-01-07T05:00:00Z","v":1333814,"vw":32.970215},{"c":33.51,"h":33.8,"l":32.5044,"n":15301,"o":32.88,"t":"2026-01-08T05:00:00Z","v":886306,"vw":33.30441},{"c":33.645,"h":34.45,"l":33.45,"n":18912,"o":33.61,"t":"2026-01-09T05:00:00Z","v":1196408,"vw":33.879604},{"c":33.36,"h":33.975,"l":32.09,"n":15912,"o":33.73,"t":"2026-01-12T05:00:00Z","v":978153,"vw":33.142318},{"c":33.3,"h":33.905,"l":32.65,"n":15769,"o":33.17,"t":"2026-01-13T05:00:00Z","v":783008,"vw":33.347955},{"c":34.34,"h":34.43,"l":32.95,"n":14849,"o":33.14,"t":"2026-01-14T05:00:00Z","v":716716,"vw":34.046526},{"c":35.38,"h":35.56,"l":33.28,"n":13758,"o":34.32,"t":"2026-01-15T05:00:00Z","v":719728,"vw":35.204657},{"c":33.2,"h":35.575,"l":31.87,"n":20886,"o":35.47,"t":"2026-01-16T05:00:00Z","v":1257689,"vw":33.493163},{"c":32.73,"h":33.44,"l":32.04,"n":16276,"o":32.04,"t":"2026-01-20T05:00:00Z","v":877452,"vw":32.770915},{"c":29.42,"h":32.72,"l":27.19,"n":36728,"o":32.2,"t":"2026-01-21T05:00:00Z","v":2569397,"vw":28.923918},{"c":30.56,"h":31.43,"l":29.83,"n":26776,"o":30.17,"t":"2026-01-22T05:00:00Z","v":1573150,"vw":30.610182},{"c":28.09,"h":30.245,"l":27.985,"n":18796,"o":30.13,"t":"2026-01-23T05:00:00Z","v":1260950,"vw":28.455158},{"c":28.68,"h":28.88,"l":27.57,"n":14723,"o":27.89,"t":"2026-01-26T05:00:00Z","v":765609,"vw":28.594337},{"c":27.28,"h":28.47,"l":27.125,"n":15485,"o":28.25,"t":"2026-01-27T05:00:00Z","v":883947,"vw":27.415907},{"c":26.79,"h":27.51,"l":25.81,"n":15466,"o":26.99,"t":"2026-01-28T05:00:00Z","v":939216,"vw":26.862495},{"c":27.41,"h":27.5,"l":26.05,"n":14548,"o":26.6,"t":"2026-01-29T05:00:00Z","v":888953,"vw":27.020744},{"c":27.17,"h":27.39,"l":26.72,"n":13151,"o":27.02,"t":"2026-01-30T05:00:00Z","v":742480,"vw":27.123998},{"c":27.65,"h":27.93,"l":26.495,"n":16261,"o":27.15,"t":"2026-02-02T05:00:00Z","v":780557,"vw":27.58674},{"c":27.98,"h":29.19,"l":27.345,"n":17558,"o":27.58,"t":"2026-02-03T05:00:00Z","v":868684,"vw":28.184671},{"c":29.31,"h":29.725,"l":28.39,"n":19004,"o":28.39,"t":"2026-02-04T05:00:00Z","v":923792,"vw":29.296618},{"c":28.69,"h":29.97,"l":28.42,"n":19750,"o":28.99,"t":"2026-02-05T05:00:00Z","v":1187106,"vw":29.129276},{"c":29.1,"h":29.455,"l":28.38,"n":13308,"o":28.95,"t":"2026-02-06T05:00:00Z","v":788236,"vw":28.922933},{"c":29.26,"h":29.53,"l":27.75,"n":16431,"o":29.21,"t":"2026-02-09T05:00:00Z","v":716688,"vw":28.958334},{"c":29.21,"h":30.5,"l":29.11,"n":17860,"o":29.56,"t":"2026-02-10T05:00:00Z","v":970470,"vw":29.51148},{"c":28.8,"h":29.4,"l":27.485,"n":20894,"o":29.04,"t":"2026-02-11T05:00:00Z","v":1204365,"vw":28.366822},{"c":23.735,"h":27.04,"l":21.65,"n":59166,"o":26.68,"t":"2026-02-12T05:00:00Z","v":4258935,"vw":23.213822},{"c":23.58,"h":24.74,"l":22.73,"n":36932,"o":23.42,"t":"2026-02-13T05:00:00Z","v":2506275,"vw":23.813924},{"c":23.13,"h":24.045,"l":22.7,"n":30633,"o":23.87,"t":"2026-02-17T05:00:00Z","v":1984093,"vw":23.245146},{"c":24.16,"h":24.75,"l":23.15,"n":16578,"o":23.15,"t":"2026-02-18T05:00:00Z","v":1080580,"vw":24.180346},{"c":23.61,"h":24.6,"l":23.4,"n":14819,"o":24.4,"t":"2026-02-19T05:00:00Z","v":1041920,"vw":23.856975},{"c":22.48,"h":23.68,"l":21.985,"n":27848,"o":23.4,"t":"2026-02-20T05:00:00Z","v":1654110,"vw":22.639041},{"c":21.19,"h":22.47,"l":21.14,"n":18143,"o":22.4,"t":"2026-02-23T05:00:00Z","v":1144760,"vw":21.474511},{"c":21.93,"h":22.15,"l":20.85,"n":18819,"o":21.1,"t":"2026-02-24T05:00:00Z","v":1168517,"vw":21.535923},{"c":23.33,"h":24.26,"l":21.955,"n":19478,"o":22.17,"t":"2026-02-25T05:00:00Z","v":1269384,"vw":23.471869},{"c":22.7,"h":23.58,"l":22.025,"n":19643,"o":23.33,"t":"2026-02-26T05:00:00Z","v":1218338,"vw":22.688498},{"c":22.74,"h":22.76,"l":21.99,"n":12803,"o":22.29,"t":"2026-02-27T05:00:00Z","v":1089138,"vw":22.576423},{"c":22.6,"h":22.69,"l":21.61,"n":15811,"o":22.09,"t":"2026-03-02T05:00:00Z","v":858775,"vw":22.328529},{"c":21.48,"h":21.9644,"l":20.59,"n":15761,"o":21.72,"t":"2026-03-03T05:00:00Z","v":989879,"vw":21.275871},{"c":21.19,"h":21.8,"l":20.92,"n":11422,"o":21.52,"t":"2026-03-04T05:00:00Z","v":572733,"vw":21.296256},{"c":21.41,"h":21.93,"l":20.65,"n":22760,"o":20.7,"t":"2026-03-05T05:00:00Z","v":1096629,"vw":21.4255},{"c":20.83,"h":20.9,"l":19.97,"n":20845,"o":20.85,"t":"2026-03-06T05:00:00Z","v":1177673,"vw":20.519785},{"c":19.86,"h":20.24,"l":19.24,"n":24080,"o":20.06,"t":"2026-03-09T04:00:00Z","v":1605345,"vw":19.756333},{"c":19.3,"h":20.13,"l":18.92,"n":18572,"o":20.06,"t":"2026-03-10T04:00:00Z","v":1196454,"vw":19.339842},{"c":18.02,"h":19.16,"l":17.9,"n":21773,"o":19.01,"t":"2026-03-11T04:00:00Z","v":1358526,"vw":18.290028},{"c":17.92,"h":18.24,"l":17.3732,"n":22720,"o":17.7,"t":"2026-03-12T04:00:00Z","v":1890495,"vw":17.834224},{"c":17.1,"h":18.63,"l":17.08,"n":22461,"o":18.09,"t":"2026-03-13T04:00:00Z","v":1596966,"vw":17.449731},{"c":17.65,"h":17.85,"l":17.16,"n":21627,"o":17.35,"t":"2026-03-16T04:00:00Z","v":1365297,"vw":17.438543},{"c":19.12,"h":19.72,"l":17.78,"n":22253,"o":17.86,"t":"2026-03-17T04:00:00Z","v":1478213,"vw":19.256999},{"c":17.03,"h":18.7,"l":17.025,"n":38967,"o":18.61,"t":"2026-03-18T04:00:00Z","v":2742094,"vw":17.502249},{"c":16.57,"h":16.86,"l":16.16,"n":28577,"o":16.71,"t":"2026-03-19T04:00:00Z","v":2312805,"vw":16.52087},{"c":15.24,"h":16.63,"l":15.08,"n":29753,"o":16.54,"t":"2026-03-20T04:00:00Z","v":3485837,"vw":15.516034},{"c":16.55,"h":17.1,"l":15.32,"n":28041,"o":16.08,"t":"2026-03-23T04:00:00Z","v":2550879,"vw":16.642771},{"c":16.17,"h":17.2,"l":16.12,"n":26990,"o":16.19,"t":"2026-03-24T04:00:00Z","v":1797704,"vw":16.41384},{"c":16.01,"h":16.81,"l":15.49,"n":30188,"o":16.56,"t":"2026-03-25T04:00:00Z","v":2005508,"vw":15.968675},{"c":15.6,"h":16.285,"l":15.51,"n":24192,"o":15.75,"t":"2026-03-26T04:00:00Z","v":1612107,"vw":15.734487},{"c":14.78,"h":15.775,"l":14.45,"n":29002,"o":15.35,"t":"2026-03-27T04:00:00Z","v":2166279,"vw":14.796192},{"c":15.26,"h":15.455,"l":14.8,"n":32066,"o":14.89,"t":"2026-03-30T04:00:00Z","v":2557724,"vw":15.190389},{"c":16.43,"h":16.61,"l":15.555,"n":26012,"o":15.73,"t":"2026-03-31T04:00:00Z","v":2100985,"vw":16.21066},{"c":16.58,"h":17.44,"l":16.474,"n":28272,"o":16.72,"t":"2026-04-01T04:00:00Z","v":2470539,"vw":16.872634},{"c":17.25,"h":17.55,"l":15.55,"n":20745,"o":15.95,"t":"2026-04-02T04:00:00Z","v":1180239,"vw":16.968694},{"c":15.88,"h":17.35,"l":15.71,"n":20984,"o":17.15,"t":"2026-04-06T04:00:00Z","v":1654996,"vw":16.063947},{"c":14.98,"h":15.965,"l":14.89,"n":26631,"o":15.85,"t":"2026-04-07T04:00:00Z","v":1785958,"vw":15.12026},{"c":15.32,"h":16.58,"l":15.31,"n":18326,"o":16.21,"t":"2026-04-08T04:00:00Z","v":1404742,"vw":15.649694},{"c":14.15,"h":15.09,"l":13.99,"n":28650,"o":15.09,"t":"2026-04-09T04:00:00Z","v":1989807,"vw":14.265464},{"c":13.85,"h":14.31,"l":13.84,"n":27604,"o":14.08,"t":"2026-04-10T04:00:00Z","v":2498544,"vw":13.971605},{"c":16.08,"h":16.2,"l":13.7,"n":29057,"o":13.7,"t":"2026-04-13T04:00:00Z","v":2113041,"vw":15.366261},{"c":17.32,"h":17.43,"l":16.26,"n":22647,"o":16.26,"t":"2026-04-14T04:00:00Z","v":1690024,"vw":17.130778},{"c":17.49,"h":18,"l":17.26,"n":23450,"o":17.52,"t":"2026-04-15T04:00:00Z","v":1827202,"vw":17.583212},{"c":12.685,"h":14,"l":11.614,"n":113856,"o":13.78,"t":"2026-04-16T04:00:00Z","v":14130810,"vw":12.333863},{"c":12.71,"h":13.0199,"l":12.15,"n":48594,"o":12.98,"t":"2026-04-17T04:00:00Z","v":4825269,"vw":12.566755},{"c":12.89,"h":13.36,"l":12.415,"n":42599,"o":12.69,"t":"2026-04-20T04:00:00Z","v":3707848,"vw":12.955943},{"c":12.04,"h":13.49,"l":11.71,"n":28482,"o":12.89,"t":"2026-04-21T04:00:00Z","v":2374569,"vw":12.233181},{"c":11.9,"h":12.26,"l":11.82,"n":26584,"o":12.16,"t":"2026-04-22T04:00:00Z","v":2198095,"vw":11.983838},{"c":11.24,"h":11.99,"l":10.86,"n":24872,"o":11.75,"t":"2026-04-23T04:00:00Z","v":2207318,"vw":11.190894},{"c":11.59,"h":11.65,"l":11.185,"n":18650,"o":11.23,"t":"2026-04-24T04:00:00Z","v":1743432,"vw":11.477428},{"c":12.29,"h":12.49,"l":11.495,"n":24923,"o":11.495,"t":"2026-04-27T04:00:00Z","v":2328500,"vw":12.136048},{"c":12.02,"h":12.37,"l":11.74,"n":29061,"o":12.24,"t":"2026-04-28T04:00:00Z","v":2466525,"vw":11.991949},{"c":11.49,"h":12.1,"l":11.185,"n":25182,"o":11.915,"t":"2026-04-29T04:00:00Z","v":2129682,"vw":11.452683},{"c":12.3,"h":12.405,"l":11.43,"n":20724,"o":11.5,"t":"2026-04-30T04:00:00Z","v":1841094,"vw":12.136722},{"c":12.64,"h":12.65,"l":12.21,"n":20639,"o":12.5,"t":"2026-05-01T04:00:00Z","v":1415216,"vw":12.515249},{"c":12.42,"h":12.85,"l":11.86,"n":23129,"o":12.56,"t":"2026-05-04T04:00:00Z","v":1782855,"vw":12.326536},{"c":11.66,"h":12.8,"l":11.58,"n":37048,"o":12.435,"t":"2026-05-05T04:00:00Z","v":3187006,"vw":11.84574},{"c":10.96,"h":11.46,"l":10.21,"n":51938,"o":11.16,"t":"2026-05-06T04:00:00Z","v":5473245,"vw":11.037638},{"c":10.77,"h":11.53,"l":10.5,"n":34412,"o":10.81,"t":"2026-05-07T04:00:00Z","v":2792311,"vw":10.897031},{"c":10.8,"h":11.27,"l":10.4319,"n":26320,"o":10.67,"t":"2026-05-08T04:00:00Z","v":2148375,"vw":10.834457},{"c":9.96,"h":10.96,"l":9.92,"n":28127,"o":10.83,"t":"2026-05-11T04:00:00Z","v":2477259,"vw":10.155241},{"c":11.12,"h":11.33,"l":10.05,"n":33470,"o":10.06,"t":"2026-05-12T04:00:00Z","v":3052915,"vw":10.879767},{"c":11.05,"h":11.33,"l":10.7555,"n":25246,"o":10.98,"t":"2026-05-13T04:00:00Z","v":2061004,"vw":11.094696},{"c":11.39,"h":11.67,"l":10.975,"n":28399,"o":11.16,"t":"2026-05-14T04:00:00Z","v":2316116,"vw":11.352685},{"c":10.32,"h":11.54,"l":10.31,"n":28209,"o":11.39,"t":"2026-05-15T04:00:00Z","v":2451333,"vw":10.73511},{"c":10.84,"h":10.89,"l":10.34,"n":28758,"o":10.38,"t":"2026-05-18T04:00:00Z","v":2312383,"vw":10.691042},{"c":11.38,"h":11.6,"l":10.6401,"n":27831,"o":11.04,"t":"2026-05-19T04:00:00Z","v":2249937,"vw":11.312501},{"c":11.91,"h":12.04,"l":11.125,"n":26550,"o":11.4,"t":"2026-05-20T04:00:00Z","v":1978883,"vw":11.756094},{"c":12.39,"h":12.495,"l":11.42,"n":23149,"o":11.69,"t":"2026-05-21T04:00:00Z","v":1859915,"vw":12.231791},{"c":11.86,"h":12.74,"l":11.84,"n":18334,"o":12.4,"t":"2026-05-22T04:00:00Z","v":1280032,"vw":12.072206},{"c":11.99,"h":12.37,"l":11.6935,"n":19469,"o":11.94,"t":"2026-05-26T04:00:00Z","v":1335429,"vw":12.09952},{"c":12.33,"h":12.53,"l":11.82,"n":21057,"o":12,"t":"2026-05-27T04:00:00Z","v":1644393,"vw":12.159783},{"c":13.07,"h":13.575,"l":12.0535,"n":26579,"o":12.16,"t":"2026-05-28T04:00:00Z","v":1997829,"vw":13.184508},{"c":13.02,"h":13.28,"l":12.86,"n":17322,"o":13.145,"t":"2026-05-29T04:00:00Z","v":1410991,"vw":13.017323},{"c":13.27,"h":13.29,"l":12.64,"n":24060,"o":12.76,"t":"2026-06-01T04:00:00Z","v":1589620,"vw":13.029878},{"c":13.29,"h":13.309,"l":12.48,"n":23321,"o":12.95,"t":"2026-06-02T04:00:00Z","v":1463739,"vw":12.920891},{"c":13.6,"h":14.1,"l":12.7,"n":26063,"o":13.23,"t":"2026-06-03T04:00:00Z","v":1822875,"vw":13.596344},{"c":15.3,"h":15.76,"l":13.87,"n":30908,"o":14.1,"t":"2026-06-04T04:00:00Z","v":2149105,"vw":15.219825},{"c":14.33,"h":15.48,"l":13.73,"n":22151,"o":15.31,"t":"2026-06-05T04:00:00Z","v":1439681,"vw":14.166883},{"c":14.465,"h":14.76,"l":13.976,"n":19605,"o":14.34,"t":"2026-06-08T04:00:00Z","v":1363426,"vw":14.549435},{"c":13.94,"h":15.155,"l":13.68,"n":25920,"o":14.59,"t":"2026-06-09T04:00:00Z","v":1908041,"vw":14.108708},{"c":13.5,"h":14.12,"l":13.385,"n":20525,"o":13.55,"t":"2026-06-10T04:00:00Z","v":2773179,"vw":13.556993},{"c":14.09,"h":14.12,"l":12.87,"n":27227,"o":13.3,"t":"2026-06-11T04:00:00Z","v":2262576,"vw":13.539046},{"c":14.13,"h":14.52,"l":13.84,"n":20078,"o":14.2,"t":"2026-06-12T04:00:00Z","v":1217034,"vw":14.192046},{"c":14.57,"h":14.65,"l":14.08,"n":19762,"o":14.5,"t":"2026-06-15T04:00:00Z","v":1339569,"vw":14.441723},{"c":14.12,"h":14.99,"l":14.09,"n":13926,"o":14.75,"t":"2026-06-16T04:00:00Z","v":911127,"vw":14.340075},{"c":13.13,"h":14.355,"l":13.005,"n":17563,"o":13.91,"t":"2026-06-17T04:00:00Z","v":1484719,"vw":13.630582},{"c":13.67,"h":13.73,"l":13.125,"n":17326,"o":13.33,"t":"2026-06-18T04:00:00Z","v":2150353,"vw":13.55402},{"c":12.37,"h":13.64,"l":12.235,"n":18466,"o":13.56,"t":"2026-06-22T04:00:00Z","v":1391141,"vw":12.568481},{"c":11.935,"h":12.55,"l":11.93,"n":15625,"o":12.16,"t":"2026-06-23T04:00:00Z","v":1141727,"vw":12.097592},{"c":12.21,"h":12.675,"l":11.84,"n":21773,"o":11.91,"t":"2026-06-24T04:00:00Z","v":1526456,"vw":12.248279},{"c":13.52,"h":13.77,"l":12.49,"n":24273,"o":12.5,"t":"2026-06-25T04:00:00Z","v":1458466,"vw":13.343351},{"c":13.79,"h":14.17,"l":13.52,"n":20765,"o":13.53,"t":"2026-06-26T04:00:00Z","v":3507605,"vw":13.78824},{"c":18.23,"h":19.8,"l":16.73,"n":64362,"o":17,"t":"2026-06-29T04:00:00Z","v":6604782,"vw":18.553859},{"c":17.515,"h":18.275,"l":16.94,"n":25126,"o":18.13,"t":"2026-06-30T04:00:00Z","v":1688597,"vw":17.412931},{"c":18.18,"h":19.17,"l":17.6,"n":22569,"o":17.76,"t":"2026-07-01T04:00:00Z","v":1536609,"vw":18.420929},{"c":18.25,"h":18.65,"l":17.83,"n":19740,"o":18.51,"t":"2026-07-02T04:00:00Z","v":1222521,"vw":18.195684},{"c":18,"h":18.77,"l":17.87,"n":15799,"o":18.69,"t":"2026-07-06T04:00:00Z","v":1059968,"vw":18.237469},{"c":17,"h":18.3699,"l":16.91,"n":18193,"o":18.05,"t":"2026-07-07T04:00:00Z","v":1179697,"vw":17.180324},{"c":17.25,"h":17.33,"l":15.49,"n":19392,"o":16.78,"t":"2026-07-08T04:00:00Z","v":1756513,"vw":16.418612},{"c":17.44,"h":17.83,"l":16.87,"n":18395,"o":16.91,"t":"2026-07-09T04:00:00Z","v":1074538,"vw":17.429006},{"c":18.27,"h":18.565,"l":17.17,"n":16970,"o":17.5,"t":"2026-07-10T04:00:00Z","v":1278543,"vw":18.122212},{"c":17.89,"h":18.63,"l":17.41,"n":18142,"o":18.27,"t":"2026-07-13T04:00:00Z","v":1123098,"vw":17.925009},{"c":17.66,"h":17.88,"l":17.19,"n":11132,"o":17.88,"t":"2026-07-14T04:00:00Z","v":784706,"vw":17.613062},{"c":18.23,"h":18.55,"l":17.66,"n":15902,"o":17.92,"t":"2026-07-15T04:00:00Z","v":1347178,"vw":18.235314},{"c":18.24,"h":19.03,"l":17.84,"n":16127,"o":18.37,"t":"2026-07-16T04:00:00Z","v":1136896,"vw":18.308409},{"c":17.38,"h":18.19,"l":17.26,"n":16826,"o":17.77,"t":"2026-07-17T04:00:00Z","v":1106211,"vw":17.504095},{"c":16.58,"h":17.375,"l":16.56,"n":13090,"o":17.3,"t":"2026-07-20T04:00:00Z","v":728949,"vw":16.80504},{"c":16.43,"h":17.02,"l":15.545,"n":18701,"o":17.02,"t":"2026-07-21T04:00:00Z","v":1274920,"vw":16.226959},{"c":16.68,"h":16.98,"l":16.02,"n":17510,"o":16.54,"t":"2026-07-22T04:00:00Z","v":1257059,"vw":16.461109},{"c":16.58,"h":16.925,"l":16.195,"n":13985,"o":16.7,"t":"2026-07-23T04:00:00Z","v":806567,"vw":16.561496},{"c":16.05,"h":16.96,"l":16,"n":15142,"o":16.77,"t":"2026-07-24T04:00:00Z","v":913064,"vw":16.22382},{"c":16.83,"h":17.5,"l":16.27,"n":16984,"o":16.27,"t":"2026-07-27T04:00:00Z","v":1056966,"vw":16.910942},{"c":16.67,"h":17.51,"l":16.5,"n":16461,"o":16.5,"t":"2026-07-28T04:00:00Z","v":989651,"vw":16.900783},{"c":16.5,"h":17.07,"l":16.35,"n":22026,"o":16.49,"t":"2026-07-29T04:00:00Z","v":1187652,"vw":16.649946},{"c":16.57,"h":16.79,"l":16.13,"n":19873,"o":16.5,"t":"2026-07-30T04:00:00Z","v":1215990,"vw":16.533802},{"c":16.77,"h":16.86,"l":16,"n":14522,"o":16.55,"t":"2026-07-31T04:00:00Z","v":739563,"vw":16.64417},{"c":17.71,"h":18.04,"l":16.635,"n":21120,"o":17.04,"t":"2026-08-03T04:00:00Z","v":1381516,"vw":17.62179},{"c":17.58,"h":17.98,"l":16.53,"n":20614,"o":17.98,"t":"2026-08-04T04:00:00Z","v":1180974,"vw":17.355909},{"c":17.495,"h":17.745,"l":17.125,"n":21273,"o":17.38,"t":"2026-08-05T04:00:00Z","v":1212542,"vw":17.433601},{"c":16.32,"h":17.34,"l":16.165,"n":35611,"o":17.17,"t":"2026-08-06T04:00:00Z","v":2747870,"vw":16.425481},{"c":12.285,"h":13.22,"l":11.41,"n":64824,"o":12.668,"t":"2026-08-07T04:00:00Z","v":4886458,"vw":12.31087},{"c":13.75,"h":13.84,"l":12.0657,"n":36769,"o":12.11,"t":"2026-08-10T04:00:00Z","v":2808680,"vw":13.201046},{"c":13.99,"h":14.24,"l":13.28,"n":27913,"o":13.585,"t":"2026-08-11T04:00:00Z","v":1495602,"vw":13.901611},{"c":14.83,"h":14.93,"l":13.72,"n":27591,"o":13.78,"t":"2026-08-12T04:00:00Z","v":1945147,"vw":14.662488},{"c":15.09,"h":15.52,"l":14.34,"n":20229,"o":14.83,"t":"2026-08-13T04:00:00Z","v":1438423,"vw":15.005646},{"c":14.3,"h":15.255,"l":14.11,"n":14761,"o":14.86,"t":"2026-08-14T04:00:00Z","v":912724,"vw":14.515046},{"c":14.58,"h":14.7,"l":14.07,"n":17553,"o":14.07,"t":"2026-08-17T04:00:00Z","v":1232382,"vw":14.528583},{"c":13.43,"h":14.6,"l":13.205,"n":18072,"o":14.37,"t":"2026-08-18T04:00:00Z","v":1375633,"vw":13.495618},{"c":13.8,"h":14.33,"l":13.66,"n":21133,"o":13.7,"t":"2026-08-19T04:00:00Z","v":1313297,"vw":13.966651},{"c":14.85,"h":15.2,"l":13.51,"n":28764,"o":13.63,"t":"2026-08-20T04:00:00Z","v":2507101,"vw":14.672093},{"c":14.74,"h":15.5,"l":14.1055,"n":24851,"o":14.96,"t":"2026-08-21T04:00:00Z","v":2021947,"vw":14.794516},{"c":14.49,"h":14.925,"l":14.175,"n":18987,"o":14.74,"t":"2026-08-24T04:00:00Z","v":1039136,"vw":14.434209},{"c":15.05,"h":15.16,"l":14.28,"n":15229,"o":14.49,"t":"2026-08-25T04:00:00Z","v":985850,"vw":14.929025},{"c":14.91,"h":15.09,"l":14.5517,"n":16832,"o":15.09,"t":"2026-08-26T04:00:00Z","v":1594859,"vw":14.739847},{"c":15.32,"h":15.5,"l":14.92,"n":14683,"o":14.92,"t":"2026-08-27T04:00:00Z","v":813545,"vw":15.280829},{"c":14.74,"h":15.105,"l":14.62,"n":15231,"o":15.09,"t":"2026-08-28T04:00:00Z","v":1206690,"vw":14.867156},{"c":14.43,"h":14.63,"l":14.22,"n":13035,"o":14.6,"t":"2026-08-31T04:00:00Z","v":948572,"vw":14.430138},{"c":13.75,"h":14.57,"l":13.6,"n":16333,"o":14.43,"t":"2026-09-01T04:00:00Z","v":890995,"vw":13.966069},{"c":13.95,"h":14.28,"l":13.67,"n":13606,"o":13.67,"t":"2026-09-02T04:00:00Z","v":833087,"vw":13.964637},{"c":13.93,"h":14.43,"l":13.59,"n":12257,"o":14.1,"t":"2026-09-03T04:00:00Z","v":835106,"vw":13.861708},{"c":13.97,"h":14.3,"l":13.51,"n":11760,"o":13.92,"t":"2026-09-04T04:00:00Z","v":887293,"vw":14.020104},{"c":13.38,"h":13.995,"l":13.17,"n":15986,"o":13.95,"t":"2026-09-08T04:00:00Z","v":960274,"vw":13.399377},{"c":12.64,"h":13.24,"l":12.61,"n":13132,"o":13.11,"t":"2026-09-09T04:00:00Z","v":866101,"vw":12.800468},{"c":12.15,"h":12.6916,"l":11.95,"n":18617,"o":12.39,"t":"2026-09-10T04:00:00Z","v":1170931,"vw":12.224202},{"c":11.78,"h":12.445,"l":11.77,"n":16293,"o":12.35,"t":"2026-09-11T04:00:00Z","v":1067444,"vw":11.959008},{"c":11.12,"h":11.9669,"l":11.025,"n":24520,"o":11.71,"t":"2026-09-14T04:00:00Z","v":2795576,"vw":11.30406},{"c":10.63,"h":11.27,"l":10.59,"n":28300,"o":10.9,"t":"2026-09-15T04:00:00Z","v":3117011,"vw":10.813895},{"c":10.77,"h":11.225,"l":10.7,"n":20196,"o":10.74,"t":"2026-09-16T04:00:00Z","v":1662578,"vw":10.939828},{"c":11.09,"h":11.33,"l":10.845,"n":19973,"o":11.08,"t":"2026-09-17T04:00:00Z","v":1385603,"vw":11.078854},{"c":10.62,"h":11.0875,"l":10.36,"n":20876,"o":11,"t":"2026-09-18T04:00:00Z","v":2970650,"vw":10.651038},{"c":10.86,"h":10.97,"l":10.395,"n":13231,"o":10.78,"t":"2026-09-21T04:00:00Z","v":1066105,"vw":10.822374},{"c":10.94,"h":11.145,"l":10.8,"n":15577,"o":10.86,"t":"2026-09-22T04:00:00Z","v":1153195,"vw":10.9653},{"c":10.34,"h":11.1,"l":10.32,"n":17352,"o":10.92,"t":"2026-09-23T04:00:00Z","v":1113422,"vw":10.489298},{"c":10.69,"h":10.93,"l":10.35,"n":21553,"o":10.35,"t":"2026-09-24T04:00:00Z","v":1436030,"vw":10.695662},{"c":10.94,"h":10.95,"l":10.421,"n":16028,"o":10.69,"t":"2026-09-25T04:00:00Z","v":1378382,"vw":10.839438},{"c":10.83,"h":11.1,"l":10.68,"n":13095,"o":10.94,"t":"2026-09-28T04:00:00Z","v":758693,"vw":10.851046},{"c":10.595,"h":10.945,"l":10.5,"n":15959,"o":10.89,"t":"2026-09-29T04:00:00Z","v":895496,"vw":10.626105},{"c":10.54,"h":10.64,"l":10.34,"n":19631,"o":10.64,"t":"2026-09-30T04:00:00Z","v":1376297,"vw":10.506853},{"c":10.38,"h":10.64,"l":9.93,"n":25864,"o":10.55,"t":"2026-10-01T04:00:00Z","v":2768575,"vw":10.293062},{"c":10.77,"h":11.175,"l":10.46,"n":23063,"o":10.67,"t":"2026-10-02T04:00:00Z","v":2417507,"vw":10.808298},{"c":12.14,"h":12.51,"l":10.52,"n":23103,"o":10.86,"t":"2026-10-05T04:00:00Z","v":2693243,"vw":12.051616},{"c":12.57,"h":13.09,"l":12.145,"n":28430,"o":12.26,"t":"2026-10-06T04:00:00Z","v":3218775,"vw":12.570585},{"c":12.31,"h":12.41,"l":11.831,"n":18898,"o":12.34,"t":"2026-10-07T04:00:00Z","v":2456168,"vw":12.212296},{"c":12.41,"h":12.59,"l":11.72,"n":17250,"o":12.26,"t":"2026-10-08T04:00:00Z","v":2517438,"vw":12.31216},{"c":13.42,"h":13.625,"l":12.2142,"n":27374,"o":12.52,"t":"2026-10-09T04:00:00Z","v":3576954,"vw":13.300836},{"c":13.25,"h":13.5,"l":13.04,"n":25537,"o":13.44,"t":"2026-10-12T04:00:00Z","v":2615589,"vw":13.28035},{"c":14.1,"h":14.61,"l":13.33,"n":27307,"o":13.4,"t":"2026-10-13T04:00:00Z","v":3053326,"vw":13.994568},{"c":13.87,"h":14.65,"l":13.64,"n":22752,"o":13.9,"t":"2026-10-14T04:00:00Z","v":2145951,"vw":14.002549},{"c":13.91,"h":14.155,"l":13.65,"n":19823,"o":13.86,"t":"2026-10-15T04:00:00Z","v":2000155,"vw":13.914812},{"c":12.91,"h":14.015,"l":12.79,"n":21581,"o":13.77,"t":"2026-10-16T04:00:00Z","v":1788475,"vw":13.177279},{"c":12.76,"h":13.48,"l":12.685,"n":14193,"o":12.94,"t":"2026-10-19T04:00:00Z","v":1425162,"vw":12.96036},{"c":14.21,"h":14.5,"l":12.82,"n":25254,"o":12.86,"t":"2026-10-20T04:00:00Z","v":2643859,"vw":14.07521},{"c":14.08,"h":14.65,"l":13.42,"n":30938,"o":13.73,"t":"2026-10-21T04:00:00Z","v":3317509,"vw":14.155779},{"c":13.48,"h":14.63,"l":13.27,"n":20536,"o":14.01,"t":"2026-10-22T04:00:00Z","v":1643697,"vw":13.719903}],"volatilityBars":[{"c":10.64,"h":10.65,"l":10.64,"n":3,"o":10.65,"t":"2026-09-21T13:00:00Z","v":707,"vw":10.642911},{"c":10.63,"h":10.64,"l":10.63,"n":9,"o":10.64,"t":"2026-09-21T13:15:00Z","v":1431,"vw":10.632908},{"c":10.61,"h":10.91,"l":10.6,"n":311,"o":10.78,"t":"2026-09-21T13:30:00Z","v":35895,"vw":10.711086},{"c":10.43,"h":10.67,"l":10.395,"n":534,"o":10.61,"t":"2026-09-21T13:45:00Z","v":28080,"vw":10.516966},{"c":10.54,"h":10.58,"l":10.4631,"n":388,"o":10.475,"t":"2026-09-21T14:00:00Z","v":25160,"vw":10.540043},{"c":10.68,"h":10.69,"l":10.53,"n":328,"o":10.54,"t":"2026-09-21T14:15:00Z","v":16726,"vw":10.610031},{"c":10.645,"h":10.7,"l":10.61,"n":301,"o":10.66,"t":"2026-09-21T14:30:00Z","v":27967,"vw":10.64827},{"c":10.755,"h":10.815,"l":10.65,"n":267,"o":10.65,"t":"2026-09-21T14:45:00Z","v":12698,"vw":10.727603},{"c":10.78,"h":10.78,"l":10.72,"n":195,"o":10.755,"t":"2026-09-21T15:00:00Z","v":9918,"vw":10.746836},{"c":10.87,"h":10.9,"l":10.755,"n":398,"o":10.76,"t":"2026-09-21T15:15:00Z","v":34637,"vw":10.80732},{"c":10.87,"h":10.89,"l":10.84,"n":336,"o":10.85,"t":"2026-09-21T15:30:00Z","v":20692,"vw":10.874969},{"c":10.87,"h":10.95,"l":10.85,"n":376,"o":10.85,"t":"2026-09-21T15:45:00Z","v":19690,"vw":10.889768},{"c":10.88,"h":10.9,"l":10.84,"n":360,"o":10.86,"t":"2026-09-21T16:00:00Z","v":20586,"vw":10.873476},{"c":10.87,"h":10.93,"l":10.86,"n":386,"o":10.885,"t":"2026-09-21T16:15:00Z","v":29201,"vw":10.902282},{"c":10.78,"h":10.87,"l":10.78,"n":245,"o":10.87,"t":"2026-09-21T16:30:00Z","v":11989,"vw":10.838811},{"c":10.83,"h":10.85,"l":10.795,"n":243,"o":10.8,"t":"2026-09-21T16:45:00Z","v":18917,"vw":10.823746},{"c":10.78,"h":10.83,"l":10.775,"n":375,"o":10.83,"t":"2026-09-21T17:00:00Z","v":23712,"vw":10.798747},{"c":10.845,"h":10.85,"l":10.7622,"n":430,"o":10.775,"t":"2026-09-21T17:15:00Z","v":32075,"vw":10.80769},{"c":10.865,"h":10.885,"l":10.84,"n":338,"o":10.845,"t":"2026-09-21T17:30:00Z","v":17434,"vw":10.861141},{"c":10.83,"h":10.87,"l":10.8,"n":388,"o":10.865,"t":"2026-09-21T17:45:00Z","v":28594,"vw":10.835681},{"c":10.865,"h":10.905,"l":10.82,"n":449,"o":10.82,"t":"2026-09-21T18:00:00Z","v":21663,"vw":10.854034},{"c":10.865,"h":10.9,"l":10.83,"n":298,"o":10.875,"t":"2026-09-21T18:15:00Z","v":19297,"vw":10.847863},{"c":10.89,"h":10.9,"l":10.84,"n":493,"o":10.865,"t":"2026-09-21T18:30:00Z","v":33557,"vw":10.858766},{"c":10.87,"h":10.91,"l":10.87,"n":437,"o":10.9,"t":"2026-09-21T18:45:00Z","v":21701,"vw":10.887309},{"c":10.93,"h":10.93,"l":10.88,"n":444,"o":10.88,"t":"2026-09-21T19:00:00Z","v":29001,"vw":10.898622},{"c":10.89,"h":10.97,"l":10.89,"n":785,"o":10.92,"t":"2026-09-21T19:15:00Z","v":54751,"vw":10.927666},{"c":10.81,"h":10.95,"l":10.8,"n":1287,"o":10.89,"t":"2026-09-21T19:30:00Z","v":99421,"vw":10.858171},{"c":10.865,"h":10.88,"l":10.785,"n":2207,"o":10.81,"t":"2026-09-21T19:45:00Z","v":159982,"vw":10.842211},{"c":10.86,"h":10.86,"l":10.86,"n":22,"o":10.86,"t":"2026-09-21T20:00:00Z","v":193332,"vw":10.86},{"c":10.86,"h":10.93,"l":10.8,"n":64,"o":10.86,"t":"2026-09-22T13:30:00Z","v":10432,"vw":10.868755},{"c":10.92,"h":10.98,"l":10.82,"n":283,"o":10.84,"t":"2026-09-22T13:45:00Z","v":16382,"vw":10.90715},{"c":11.085,"h":11.0954,"l":10.9,"n":319,"o":10.9,"t":"2026-09-22T14:00:00Z","v":14295,"vw":10.967216},{"c":11.01,"h":11.085,"l":10.99,"n":339,"o":11.085,"t":"2026-09-22T14:15:00Z","v":15054,"vw":11.02359},{"c":10.84,"h":11,"l":10.81,"n":381,"o":11,"t":"2026-09-22T14:30:00Z","v":18357,"vw":10.901587},{"c":10.91,"h":10.93,"l":10.81,"n":319,"o":10.845,"t":"2026-09-22T14:45:00Z","v":11880,"vw":10.865618},{"c":11.0918,"h":11.0918,"l":10.91,"n":549,"o":10.91,"t":"2026-09-22T15:00:00Z","v":23281,"vw":10.980366},{"c":11.1,"h":11.145,"l":11.05,"n":558,"o":11.09,"t":"2026-09-22T15:15:00Z","v":29075,"vw":11.095326},{"c":11.07,"h":11.12,"l":11.06,"n":251,"o":11.0937,"t":"2026-09-22T15:30:00Z","v":7989,"vw":11.087522},{"c":11.08,"h":11.09,"l":11.06,"n":316,"o":11.075,"t":"2026-09-22T15:45:00Z","v":13002,"vw":11.072413},{"c":11.12,"h":11.14,"l":11.07,"n":360,"o":11.08,"t":"2026-09-22T16:00:00Z","v":14543,"vw":11.101227},{"c":11.07,"h":11.13,"l":11.04,"n":326,"o":11.12,"t":"2026-09-22T16:15:00Z","v":13254,"vw":11.077243},{"c":11.07,"h":11.11,"l":11.04,"n":366,"o":11.05,"t":"2026-09-22T16:30:00Z","v":15719,"vw":11.071117},{"c":11.1,"h":11.11,"l":11.05,"n":316,"o":11.06,"t":"2026-09-22T16:45:00Z","v":14011,"vw":11.078851},{"c":11.06,"h":11.11,"l":11.06,"n":404,"o":11.11,"t":"2026-09-22T17:00:00Z","v":14697,"vw":11.083161},{"c":11.005,"h":11.0699,"l":10.98,"n":340,"o":11.06,"t":"2026-09-22T17:15:00Z","v":17413,"vw":11.02105},{"c":10.98,"h":11.04,"l":10.98,"n":376,"o":10.98,"t":"2026-09-22T17:30:00Z","v":18886,"vw":11.012946},{"c":11.04,"h":11.06,"l":10.92,"n":691,"o":10.98,"t":"2026-09-22T17:45:00Z","v":30850,"vw":10.985325},{"c":10.99,"h":11.05,"l":10.99,"n":443,"o":11.03,"t":"2026-09-22T18:00:00Z","v":15147,"vw":11.013374},{"c":10.99,"h":11,"l":10.965,"n":532,"o":10.99,"t":"2026-09-22T18:15:00Z","v":18387,"vw":10.978624},{"c":11.02,"h":11.06,"l":11,"n":542,"o":11,"t":"2026-09-22T18:30:00Z","v":21495,"vw":11.029432},{"c":11,"h":11.03,"l":10.98,"n":543,"o":11.015,"t":"2026-09-22T18:45:00Z","v":22848,"vw":10.993612},{"c":11,"h":11.03,"l":10.955,"n":793,"o":10.99,"t":"2026-09-22T19:00:00Z","v":56410,"vw":10.989646},{"c":10.85,"h":10.99,"l":10.845,"n":1013,"o":10.99,"t":"2026-09-22T19:15:00Z","v":50978,"vw":10.923447},{"c":10.99,"h":10.995,"l":10.84,"n":1295,"o":10.85,"t":"2026-09-22T19:30:00Z","v":77792,"vw":10.940257},{"c":10.94,"h":11.01,"l":10.89,"n":3033,"o":10.99,"t":"2026-09-22T19:45:00Z","v":265702,"vw":10.953296},{"c":10.94,"h":10.94,"l":10.94,"n":34,"o":10.94,"t":"2026-09-22T20:00:00Z","v":312401,"vw":10.94},{"c":10.806,"h":11.1,"l":10.77,"n":538,"o":10.92,"t":"2026-09-23T13:30:00Z","v":27605,"vw":10.950634},{"c":10.66,"h":10.7701,"l":10.61,"n":410,"o":10.7701,"t":"2026-09-23T13:45:00Z","v":29504,"vw":10.705759},{"c":10.77,"h":10.7999,"l":10.65,"n":516,"o":10.65,"t":"2026-09-23T14:00:00Z","v":42874,"vw":10.721605},{"c":10.675,"h":10.775,"l":10.66,"n":382,"o":10.76,"t":"2026-09-23T14:15:00Z","v":22855,"vw":10.694545},{"c":10.5775,"h":10.68,"l":10.57,"n":375,"o":10.66,"t":"2026-09-23T14:30:00Z","v":19792,"vw":10.608057},{"c":10.62,"h":10.6456,"l":10.57,"n":339,"o":10.57,"t":"2026-09-23T14:45:00Z","v":13510,"vw":10.595837},{"c":10.77,"h":10.7746,"l":10.62,"n":330,"o":10.62,"t":"2026-09-23T15:00:00Z","v":14895,"vw":10.699638},{"c":10.7,"h":10.825,"l":10.7,"n":476,"o":10.78,"t":"2026-09-23T15:15:00Z","v":25854,"vw":10.782234},{"c":10.73,"h":10.73,"l":10.69,"n":227,"o":10.695,"t":"2026-09-23T15:30:00Z","v":8654,"vw":10.710046},{"c":10.76,"h":10.76,"l":10.71,"n":312,"o":10.73,"t":"2026-09-23T15:45:00Z","v":13450,"vw":10.735572},{"c":10.745,"h":10.75,"l":10.7,"n":290,"o":10.75,"t":"2026-09-23T16:00:00Z","v":10364,"vw":10.722697},{"c":10.78,"h":10.78,"l":10.73,"n":335,"o":10.74,"t":"2026-09-23T16:15:00Z","v":18160,"vw":10.748849},{"c":10.77,"h":10.78,"l":10.75,"n":383,"o":10.78,"t":"2026-09-23T16:30:00Z","v":12647,"vw":10.764887},{"c":10.74,"h":10.77,"l":10.74,"n":332,"o":10.77,"t":"2026-09-23T16:45:00Z","v":9947,"vw":10.756833},{"c":10.68,"h":10.745,"l":10.68,"n":389,"o":10.74,"t":"2026-09-23T17:00:00Z","v":14514,"vw":10.715253},{"c":10.7,"h":10.7,"l":10.655,"n":349,"o":10.68,"t":"2026-09-23T17:15:00Z","v":15948,"vw":10.680614},{"c":10.645,"h":10.69,"l":10.62,"n":485,"o":10.69,"t":"2026-09-23T17:30:00Z","v":22670,"vw":10.659004},{"c":10.62,"h":10.64,"l":10.6,"n":444,"o":10.63,"t":"2026-09-23T17:45:00Z","v":14411,"vw":10.61681},{"c":10.61,"h":10.63,"l":10.6,"n":582,"o":10.62,"t":"2026-09-23T18:00:00Z","v":25215,"vw":10.616394},{"c":10.58,"h":10.63,"l":10.57,"n":576,"o":10.6102,"t":"2026-09-23T18:15:00Z","v":23131,"vw":10.598216},{"c":10.55,"h":10.6,"l":10.55,"n":623,"o":10.58,"t":"2026-09-23T18:30:00Z","v":23384,"vw":10.57869},{"c":10.5,"h":10.55,"l":10.5,"n":670,"o":10.55,"t":"2026-09-23T18:45:00Z","v":25815,"vw":10.520048},{"c":10.38,"h":10.51,"l":10.38,"n":927,"o":10.51,"t":"2026-09-23T19:00:00Z","v":45356,"vw":10.436894},{"c":10.38,"h":10.4,"l":10.33,"n":1039,"o":10.38,"t":"2026-09-23T19:15:00Z","v":48344,"vw":10.36346},{"c":10.32,"h":10.3899,"l":10.32,"n":1351,"o":10.37,"t":"2026-09-23T19:30:00Z","v":66689,"vw":10.354638},{"c":10.35,"h":10.455,"l":10.32,"n":3294,"o":10.32,"t":"2026-09-23T19:45:00Z","v":232924,"vw":10.384039},{"c":10.34,"h":10.41,"l":10.34,"n":41,"o":10.34,"t":"2026-09-23T20:00:00Z","v":261355,"vw":10.340541},{"c":10.47,"h":10.5,"l":10.47,"n":6,"o":10.5,"t":"2026-09-24T12:45:00Z","v":375,"vw":10.485},{"c":10.4,"h":10.45,"l":10.35,"n":33,"o":10.45,"t":"2026-09-24T13:00:00Z","v":2612,"vw":10.398078},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-09-24T13:15:00Z","v":298,"vw":10.37},{"c":10.58,"h":10.7699,"l":10.35,"n":513,"o":10.35,"t":"2026-09-24T13:30:00Z","v":40938,"vw":10.502091},{"c":10.651,"h":10.651,"l":10.475,"n":502,"o":10.55,"t":"2026-09-24T13:45:00Z","v":33690,"vw":10.551517},{"c":10.82,"h":10.92,"l":10.62,"n":689,"o":10.65,"t":"2026-09-24T14:00:00Z","v":36913,"vw":10.780684},{"c":10.81,"h":10.83,"l":10.71,"n":644,"o":10.83,"t":"2026-09-24T14:15:00Z","v":27720,"vw":10.772591},{"c":10.78,"h":10.91,"l":10.77,"n":615,"o":10.81,"t":"2026-09-24T14:30:00Z","v":28453,"vw":10.849998},{"c":10.64,"h":10.8,"l":10.62,"n":554,"o":10.78,"t":"2026-09-24T14:45:00Z","v":23547,"vw":10.708622},{"c":10.665,"h":10.6746,"l":10.62,"n":411,"o":10.66,"t":"2026-09-24T15:00:00Z","v":17010,"vw":10.65112},{"c":10.55,"h":10.6675,"l":10.55,"n":369,"o":10.665,"t":"2026-09-24T15:15:00Z","v":12959,"vw":10.591795},{"c":10.565,"h":10.61,"l":10.51,"n":571,"o":10.54,"t":"2026-09-24T15:30:00Z","v":33374,"vw":10.568281},{"c":10.62,"h":10.65,"l":10.565,"n":505,"o":10.565,"t":"2026-09-24T15:45:00Z","v":22009,"vw":10.610228},{"c":10.55,"h":10.6101,"l":10.52,"n":433,"o":10.6101,"t":"2026-09-24T16:00:00Z","v":17823,"vw":10.558624},{"c":10.63,"h":10.705,"l":10.54,"n":673,"o":10.54,"t":"2026-09-24T16:15:00Z","v":32415,"vw":10.629831},{"c":10.65,"h":10.67,"l":10.5601,"n":491,"o":10.62,"t":"2026-09-24T16:30:00Z","v":17340,"vw":10.604257},{"c":10.6,"h":10.675,"l":10.59,"n":440,"o":10.64,"t":"2026-09-24T16:45:00Z","v":20296,"vw":10.638304},{"c":10.6,"h":10.63,"l":10.57,"n":573,"o":10.585,"t":"2026-09-24T17:00:00Z","v":28797,"vw":10.590694},{"c":10.605,"h":10.645,"l":10.58,"n":568,"o":10.605,"t":"2026-09-24T17:15:00Z","v":40499,"vw":10.617326},{"c":10.58,"h":10.61,"l":10.54,"n":580,"o":10.605,"t":"2026-09-24T17:30:00Z","v":31264,"vw":10.591882},{"c":10.59,"h":10.6001,"l":10.57,"n":472,"o":10.58,"t":"2026-09-24T17:45:00Z","v":21454,"vw":10.591476},{"c":10.65,"h":10.655,"l":10.595,"n":559,"o":10.6,"t":"2026-09-24T18:00:00Z","v":21646,"vw":10.625877},{"c":10.805,"h":10.84,"l":10.65,"n":764,"o":10.65,"t":"2026-09-24T18:15:00Z","v":53920,"vw":10.743699},{"c":10.77,"h":10.81,"l":10.735,"n":745,"o":10.78,"t":"2026-09-24T18:30:00Z","v":26991,"vw":10.765608},{"c":10.845,"h":10.86,"l":10.78,"n":658,"o":10.78,"t":"2026-09-24T18:45:00Z","v":27200,"vw":10.814944},{"c":10.915,"h":10.92,"l":10.825,"n":837,"o":10.845,"t":"2026-09-24T19:00:00Z","v":29878,"vw":10.871651},{"c":10.835,"h":10.93,"l":10.83,"n":1412,"o":10.9101,"t":"2026-09-24T19:15:00Z","v":93189,"vw":10.871164},{"c":10.735,"h":10.835,"l":10.71,"n":1830,"o":10.83,"t":"2026-09-24T19:30:00Z","v":122213,"vw":10.769523},{"c":10.69,"h":10.77,"l":10.645,"n":4105,"o":10.735,"t":"2026-09-24T19:45:00Z","v":269259,"vw":10.68424},{"c":10.69,"h":10.69,"l":10.69,"n":45,"o":10.69,"t":"2026-09-24T20:00:00Z","v":283886,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-09-25T13:15:00Z","v":313167,"vw":10.69},{"c":10.521,"h":10.731,"l":10.52,"n":288,"o":10.69,"t":"2026-09-25T13:30:00Z","v":17929,"vw":10.628741},{"c":10.571,"h":10.61,"l":10.421,"n":294,"o":10.5159,"t":"2026-09-25T13:45:00Z","v":10457,"vw":10.513574},{"c":10.57,"h":10.59,"l":10.49,"n":531,"o":10.53,"t":"2026-09-25T14:00:00Z","v":17922,"vw":10.550339},{"c":10.61,"h":10.61,"l":10.5428,"n":244,"o":10.56,"t":"2026-09-25T14:15:00Z","v":8559,"vw":10.575579},{"c":10.68,"h":10.71,"l":10.62,"n":258,"o":10.63,"t":"2026-09-25T14:30:00Z","v":13282,"vw":10.639437},{"c":10.77,"h":10.79,"l":10.67,"n":287,"o":10.69,"t":"2026-09-25T14:45:00Z","v":9054,"vw":10.705229},{"c":10.78,"h":10.78,"l":10.75,"n":194,"o":10.76,"t":"2026-09-25T15:00:00Z","v":5139,"vw":10.769398},{"c":10.7549,"h":10.81,"l":10.7549,"n":378,"o":10.79,"t":"2026-09-25T15:15:00Z","v":12454,"vw":10.783233},{"c":10.77,"h":10.825,"l":10.75,"n":457,"o":10.78,"t":"2026-09-25T15:30:00Z","v":16382,"vw":10.776008},{"c":10.79,"h":10.8,"l":10.74,"n":392,"o":10.75,"t":"2026-09-25T15:45:00Z","v":11396,"vw":10.770221},{"c":10.87,"h":10.9083,"l":10.8,"n":524,"o":10.8,"t":"2026-09-25T16:00:00Z","v":22047,"vw":10.865348},{"c":10.8,"h":10.88,"l":10.79,"n":404,"o":10.87,"t":"2026-09-25T16:15:00Z","v":12683,"vw":10.827781},{"c":10.78,"h":10.82,"l":10.72,"n":430,"o":10.82,"t":"2026-09-25T16:30:00Z","v":15837,"vw":10.757703},{"c":10.738,"h":10.77,"l":10.73,"n":264,"o":10.77,"t":"2026-09-25T16:45:00Z","v":7942,"vw":10.753366},{"c":10.74,"h":10.765,"l":10.74,"n":280,"o":10.74,"t":"2026-09-25T17:00:00Z","v":6905,"vw":10.74651},{"c":10.7,"h":10.735,"l":10.695,"n":439,"o":10.73,"t":"2026-09-25T17:15:00Z","v":14446,"vw":10.717963},{"c":10.6999,"h":10.715,"l":10.66,"n":471,"o":10.7,"t":"2026-09-25T17:30:00Z","v":17968,"vw":10.688022},{"c":10.6761,"h":10.69,"l":10.66,"n":290,"o":10.69,"t":"2026-09-25T17:45:00Z","v":8315,"vw":10.670093},{"c":10.715,"h":10.72,"l":10.66,"n":429,"o":10.66,"t":"2026-09-25T18:00:00Z","v":13086,"vw":10.68508},{"c":10.74,"h":10.755,"l":10.71,"n":619,"o":10.7162,"t":"2026-09-25T18:15:00Z","v":32168,"vw":10.733799},{"c":10.825,"h":10.9,"l":10.75,"n":819,"o":10.75,"t":"2026-09-25T18:30:00Z","v":47445,"vw":10.836424},{"c":10.85,"h":10.9,"l":10.82,"n":680,"o":10.83,"t":"2026-09-25T18:45:00Z","v":28477,"vw":10.859844},{"c":10.84,"h":10.87,"l":10.82,"n":586,"o":10.845,"t":"2026-09-25T19:00:00Z","v":17157,"vw":10.838085},{"c":10.75,"h":10.845,"l":10.75,"n":873,"o":10.845,"t":"2026-09-25T19:15:00Z","v":38241,"vw":10.808122},{"c":10.87,"h":10.88,"l":10.75,"n":1070,"o":10.76,"t":"2026-09-25T19:30:00Z","v":53384,"vw":10.831054},{"c":10.95,"h":10.95,"l":10.84,"n":2552,"o":10.87,"t":"2026-09-25T19:45:00Z","v":153263,"vw":10.889789},{"c":10.94,"h":10.94,"l":10.94,"n":28,"o":10.94,"t":"2026-09-25T20:00:00Z","v":190165,"vw":10.94},{"c":10.85,"h":10.86,"l":10.76,"n":38,"o":10.86,"t":"2026-09-28T11:00:00Z","v":2125,"vw":10.830788},{"c":10.786,"h":10.94,"l":10.68,"n":250,"o":10.94,"t":"2026-09-28T13:30:00Z","v":22442,"vw":10.885606},{"c":10.75,"h":10.8,"l":10.706,"n":308,"o":10.75,"t":"2026-09-28T13:45:00Z","v":11175,"vw":10.757381},{"c":10.805,"h":10.87,"l":10.725,"n":327,"o":10.73,"t":"2026-09-28T14:00:00Z","v":10041,"vw":10.808051},{"c":10.875,"h":10.88,"l":10.78,"n":209,"o":10.805,"t":"2026-09-28T14:15:00Z","v":5993,"vw":10.835157},{"c":10.86,"h":10.89,"l":10.85,"n":254,"o":10.86,"t":"2026-09-28T14:30:00Z","v":7563,"vw":10.871573},{"c":10.85,"h":10.91,"l":10.84,"n":330,"o":10.84,"t":"2026-09-28T14:45:00Z","v":10129,"vw":10.881417},{"c":10.82,"h":10.84,"l":10.81,"n":160,"o":10.84,"t":"2026-09-28T15:00:00Z","v":5548,"vw":10.822754},{"c":10.78,"h":10.83,"l":10.78,"n":367,"o":10.81,"t":"2026-09-28T15:15:00Z","v":11723,"vw":10.802669},{"c":10.79,"h":10.81,"l":10.77,"n":180,"o":10.775,"t":"2026-09-28T15:30:00Z","v":5573,"vw":10.782143},{"c":10.87,"h":10.87,"l":10.785,"n":307,"o":10.785,"t":"2026-09-28T15:45:00Z","v":14214,"vw":10.82769},{"c":10.86,"h":10.89,"l":10.84,"n":146,"o":10.86,"t":"2026-09-28T16:00:00Z","v":5375,"vw":10.861601},{"c":11.05,"h":11.05,"l":10.85,"n":446,"o":10.85,"t":"2026-09-28T16:15:00Z","v":14333,"vw":10.936929},{"c":10.93,"h":11.02,"l":10.93,"n":190,"o":11.02,"t":"2026-09-28T16:30:00Z","v":6728,"vw":10.960413},{"c":10.97,"h":10.97,"l":10.91,"n":228,"o":10.94,"t":"2026-09-28T16:45:00Z","v":8463,"vw":10.94067},{"c":11.07,"h":11.1,"l":10.96,"n":380,"o":10.97,"t":"2026-09-28T17:00:00Z","v":16182,"vw":11.035838},{"c":10.97,"h":11.065,"l":10.97,"n":316,"o":11.06,"t":"2026-09-28T17:15:00Z","v":19350,"vw":11.012947},{"c":10.84,"h":10.95,"l":10.815,"n":455,"o":10.93,"t":"2026-09-28T17:30:00Z","v":24286,"vw":10.89986},{"c":10.92,"h":10.92,"l":10.82,"n":370,"o":10.85,"t":"2026-09-28T17:45:00Z","v":14154,"vw":10.87908},{"c":10.91,"h":10.93,"l":10.87,"n":464,"o":10.915,"t":"2026-09-28T18:00:00Z","v":22144,"vw":10.890191},{"c":10.89,"h":10.915,"l":10.87,"n":350,"o":10.915,"t":"2026-09-28T18:15:00Z","v":13398,"vw":10.900812},{"c":10.87,"h":10.91,"l":10.86,"n":506,"o":10.88,"t":"2026-09-28T18:30:00Z","v":23467,"vw":10.879124},{"c":10.8501,"h":10.885,"l":10.8501,"n":570,"o":10.865,"t":"2026-09-28T18:45:00Z","v":20980,"vw":10.865941},{"c":10.74,"h":10.85,"l":10.74,"n":558,"o":10.85,"t":"2026-09-28T19:00:00Z","v":22425,"vw":10.788451},{"c":10.865,"h":10.89,"l":10.74,"n":670,"o":10.74,"t":"2026-09-28T19:15:00Z","v":29634,"vw":10.803138},{"c":10.85,"h":10.89,"l":10.83,"n":857,"o":10.86,"t":"2026-09-28T19:30:00Z","v":32604,"vw":10.86025},{"c":10.835,"h":10.85,"l":10.79,"n":2124,"o":10.84,"t":"2026-09-28T19:45:00Z","v":131302,"vw":10.825054},{"c":10.83,"h":10.83,"l":10.83,"n":34,"o":10.83,"t":"2026-09-28T20:00:00Z","v":209980,"vw":10.83},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-09-28T20:15:00Z","v":4854,"vw":10.83},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-28T22:45:00Z","v":200,"vw":10.8},{"c":10.91,"h":10.93,"l":10.8,"n":45,"o":10.8,"t":"2026-09-29T11:45:00Z","v":3720,"vw":10.846406},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-29T12:00:00Z","v":100,"vw":10.93},{"c":10.8,"h":10.945,"l":10.8,"n":68,"o":10.89,"t":"2026-09-29T13:30:00Z","v":14807,"vw":10.916442},{"c":10.62,"h":10.83,"l":10.62,"n":472,"o":10.83,"t":"2026-09-29T13:45:00Z","v":79583,"vw":10.705441},{"c":10.77,"h":10.77,"l":10.592,"n":448,"o":10.62,"t":"2026-09-29T14:00:00Z","v":24997,"vw":10.66011},{"c":10.76,"h":10.78,"l":10.71,"n":306,"o":10.775,"t":"2026-09-29T14:15:00Z","v":14609,"vw":10.748013},{"c":10.77,"h":10.87,"l":10.705,"n":337,"o":10.76,"t":"2026-09-29T14:30:00Z","v":17900,"vw":10.796038},{"c":10.71,"h":10.79,"l":10.71,"n":210,"o":10.765,"t":"2026-09-29T14:45:00Z","v":6821,"vw":10.756535},{"c":10.605,"h":10.7,"l":10.6,"n":344,"o":10.7,"t":"2026-09-29T15:00:00Z","v":11194,"vw":10.660908},{"c":10.64,"h":10.66,"l":10.56,"n":584,"o":10.605,"t":"2026-09-29T15:15:00Z","v":25310,"vw":10.608838},{"c":10.585,"h":10.63,"l":10.57,"n":354,"o":10.625,"t":"2026-09-29T15:30:00Z","v":12180,"vw":10.587263},{"c":10.565,"h":10.62,"l":10.55,"n":424,"o":10.58,"t":"2026-09-29T15:45:00Z","v":13374,"vw":10.588867},{"c":10.56,"h":10.575,"l":10.54,"n":310,"o":10.56,"t":"2026-09-29T16:00:00Z","v":7378,"vw":10.552895},{"c":10.59,"h":10.5999,"l":10.54,"n":345,"o":10.55,"t":"2026-09-29T16:15:00Z","v":12065,"vw":10.564953},{"c":10.6,"h":10.616,"l":10.575,"n":323,"o":10.595,"t":"2026-09-29T16:30:00Z","v":8314,"vw":10.598943},{"c":10.6,"h":10.625,"l":10.585,"n":271,"o":10.585,"t":"2026-09-29T16:45:00Z","v":14362,"vw":10.602401},{"c":10.56,"h":10.59,"l":10.54,"n":493,"o":10.59,"t":"2026-09-29T17:00:00Z","v":16088,"vw":10.558248},{"c":10.57,"h":10.59,"l":10.55,"n":408,"o":10.55,"t":"2026-09-29T17:15:00Z","v":10764,"vw":10.576328},{"c":10.56,"h":10.6,"l":10.55,"n":359,"o":10.5622,"t":"2026-09-29T17:30:00Z","v":14253,"vw":10.572709},{"c":10.58,"h":10.6,"l":10.56,"n":456,"o":10.57,"t":"2026-09-29T17:45:00Z","v":14132,"vw":10.576199},{"c":10.64,"h":10.685,"l":10.59,"n":660,"o":10.59,"t":"2026-09-29T18:00:00Z","v":24843,"vw":10.641716},{"c":10.69,"h":10.69,"l":10.64,"n":358,"o":10.64,"t":"2026-09-29T18:15:00Z","v":9508,"vw":10.668561},{"c":10.695,"h":10.73,"l":10.66,"n":688,"o":10.69,"t":"2026-09-29T18:30:00Z","v":19867,"vw":10.6884},{"c":10.69,"h":10.7167,"l":10.69,"n":468,"o":10.695,"t":"2026-09-29T18:45:00Z","v":19184,"vw":10.700632},{"c":10.691,"h":10.7,"l":10.67,"n":572,"o":10.6819,"t":"2026-09-29T19:00:00Z","v":19837,"vw":10.684684},{"c":10.59,"h":10.69,"l":10.585,"n":850,"o":10.69,"t":"2026-09-29T19:15:00Z","v":33977,"vw":10.636491},{"c":10.52,"h":10.59,"l":10.5,"n":1207,"o":10.59,"t":"2026-09-29T19:30:00Z","v":54462,"vw":10.52043},{"c":10.6,"h":10.61,"l":10.52,"n":2406,"o":10.52,"t":"2026-09-29T19:45:00Z","v":124014,"vw":10.574597},{"c":10.595,"h":10.595,"l":10.595,"n":34,"o":10.595,"t":"2026-09-29T20:00:00Z","v":240608,"vw":10.595},{"c":10.46,"h":10.64,"l":10.43,"n":343,"o":10.64,"t":"2026-09-30T13:30:00Z","v":21938,"vw":10.522447},{"c":10.465,"h":10.5392,"l":10.45,"n":269,"o":10.465,"t":"2026-09-30T13:45:00Z","v":14790,"vw":10.492341},{"c":10.58,"h":10.61,"l":10.46,"n":441,"o":10.475,"t":"2026-09-30T14:00:00Z","v":18194,"vw":10.524059},{"c":10.47,"h":10.59,"l":10.45,"n":377,"o":10.59,"t":"2026-09-30T14:15:00Z","v":16138,"vw":10.51644},{"c":10.44,"h":10.46,"l":10.39,"n":435,"o":10.46,"t":"2026-09-30T14:30:00Z","v":20478,"vw":10.428649},{"c":10.45,"h":10.49,"l":10.44,"n":579,"o":10.44,"t":"2026-09-30T14:45:00Z","v":24684,"vw":10.473112},{"c":10.43,"h":10.47,"l":10.415,"n":515,"o":10.45,"t":"2026-09-30T15:00:00Z","v":17411,"vw":10.440586},{"c":10.485,"h":10.5,"l":10.425,"n":617,"o":10.425,"t":"2026-09-30T15:15:00Z","v":28401,"vw":10.474354},{"c":10.38,"h":10.52,"l":10.38,"n":740,"o":10.485,"t":"2026-09-30T15:30:00Z","v":48080,"vw":10.470911},{"c":10.345,"h":10.4,"l":10.34,"n":490,"o":10.37,"t":"2026-09-30T15:45:00Z","v":16528,"vw":10.367896},{"c":10.37,"h":10.39,"l":10.345,"n":419,"o":10.345,"t":"2026-09-30T16:00:00Z","v":14905,"vw":10.368493},{"c":10.56,"h":10.57,"l":10.36,"n":717,"o":10.371,"t":"2026-09-30T16:15:00Z","v":54017,"vw":10.474018},{"c":10.555,"h":10.59,"l":10.53,"n":619,"o":10.56,"t":"2026-09-30T16:30:00Z","v":27890,"vw":10.551485},{"c":10.52,"h":10.555,"l":10.5,"n":438,"o":10.55,"t":"2026-09-30T16:45:00Z","v":14789,"vw":10.52385},{"c":10.47,"h":10.52,"l":10.455,"n":610,"o":10.52,"t":"2026-09-30T17:00:00Z","v":40623,"vw":10.473648},{"c":10.5,"h":10.51,"l":10.45,"n":865,"o":10.465,"t":"2026-09-30T17:15:00Z","v":79964,"vw":10.471979},{"c":10.49,"h":10.505,"l":10.47,"n":418,"o":10.505,"t":"2026-09-30T17:30:00Z","v":19146,"vw":10.485373},{"c":10.485,"h":10.55,"l":10.465,"n":908,"o":10.49,"t":"2026-09-30T17:45:00Z","v":66998,"vw":10.507759},{"c":10.49,"h":10.515,"l":10.49,"n":566,"o":10.49,"t":"2026-09-30T18:00:00Z","v":27171,"vw":10.497931},{"c":10.54,"h":10.555,"l":10.49,"n":689,"o":10.49,"t":"2026-09-30T18:15:00Z","v":27339,"vw":10.523074},{"c":10.535,"h":10.58,"l":10.53,"n":576,"o":10.56,"t":"2026-09-30T18:30:00Z","v":26643,"vw":10.562735},{"c":10.52,"h":10.54,"l":10.5,"n":928,"o":10.5341,"t":"2026-09-30T18:45:00Z","v":49259,"vw":10.519021},{"c":10.545,"h":10.56,"l":10.52,"n":721,"o":10.52,"t":"2026-09-30T19:00:00Z","v":31130,"vw":10.545595},{"c":10.5,"h":10.55,"l":10.48,"n":685,"o":10.535,"t":"2026-09-30T19:15:00Z","v":28973,"vw":10.513113},{"c":10.47,"h":10.5,"l":10.455,"n":1359,"o":10.5,"t":"2026-09-30T19:30:00Z","v":90262,"vw":10.470964},{"c":10.53,"h":10.58,"l":10.46,"n":3275,"o":10.47,"t":"2026-09-30T19:45:00Z","v":228753,"vw":10.520979},{"c":10.54,"h":10.54,"l":10.54,"n":31,"o":10.54,"t":"2026-09-30T20:00:00Z","v":299742,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-01T08:15:00Z","v":100,"vw":10.54},{"c":10.5,"h":10.5,"l":10.5,"n":7,"o":10.5,"t":"2026-10-01T12:00:00Z","v":201,"vw":10.5},{"c":10.331,"h":10.64,"l":10.31,"n":375,"o":10.55,"t":"2026-10-01T13:30:00Z","v":28283,"vw":10.465975},{"c":10.205,"h":10.34,"l":10.19,"n":682,"o":10.33,"t":"2026-10-01T13:45:00Z","v":40876,"vw":10.248437},{"c":10.18,"h":10.24,"l":10.15,"n":709,"o":10.23,"t":"2026-10-01T14:00:00Z","v":30221,"vw":10.204043},{"c":10.27,"h":10.3,"l":10.18,"n":896,"o":10.18,"t":"2026-10-01T14:15:00Z","v":124279,"vw":10.240775},{"c":10.225,"h":10.295,"l":10.2098,"n":311,"o":10.27,"t":"2026-10-01T14:30:00Z","v":12428,"vw":10.247402},{"c":10.175,"h":10.25,"l":10.159,"n":754,"o":10.225,"t":"2026-10-01T14:45:00Z","v":34057,"vw":10.195856},{"c":10.205,"h":10.24,"l":10.17,"n":646,"o":10.175,"t":"2026-10-01T15:00:00Z","v":31406,"vw":10.207791},{"c":10.09,"h":10.22,"l":10.07,"n":831,"o":10.205,"t":"2026-10-01T15:15:00Z","v":40208,"vw":10.1372},{"c":9.97,"h":10.09,"l":9.97,"n":947,"o":10.07,"t":"2026-10-01T15:30:00Z","v":53858,"vw":10.040382},{"c":10.065,"h":10.08,"l":9.93,"n":1088,"o":9.97,"t":"2026-10-01T15:45:00Z","v":58436,"vw":9.981612},{"c":10.05,"h":10.12,"l":9.97,"n":873,"o":10.065,"t":"2026-10-01T16:00:00Z","v":56770,"vw":10.062396},{"c":10.27,"h":10.3,"l":10.025,"n":1070,"o":10.045,"t":"2026-10-01T16:15:00Z","v":95563,"vw":10.192859},{"c":10.18,"h":10.35,"l":10.12,"n":1355,"o":10.26,"t":"2026-10-01T16:30:00Z","v":114957,"vw":10.21916},{"c":10.165,"h":10.2,"l":10.145,"n":636,"o":10.18,"t":"2026-10-01T16:45:00Z","v":47155,"vw":10.17401},{"c":10.21,"h":10.24,"l":10.155,"n":1007,"o":10.18,"t":"2026-10-01T17:00:00Z","v":72847,"vw":10.189505},{"c":10.31,"h":10.38,"l":10.1912,"n":823,"o":10.1912,"t":"2026-10-01T17:15:00Z","v":81770,"vw":10.282312},{"c":10.31,"h":10.41,"l":10.305,"n":1125,"o":10.305,"t":"2026-10-01T17:30:00Z","v":109663,"vw":10.356406},{"c":10.265,"h":10.31,"l":10.17,"n":1049,"o":10.31,"t":"2026-10-01T17:45:00Z","v":133149,"vw":10.236165},{"c":10.285,"h":10.285,"l":10.19,"n":856,"o":10.24,"t":"2026-10-01T18:00:00Z","v":80719,"vw":10.221858},{"c":10.48,"h":10.51,"l":10.285,"n":1009,"o":10.29,"t":"2026-10-01T18:15:00Z","v":133156,"vw":10.341668},{"c":10.35,"h":10.485,"l":10.35,"n":583,"o":10.485,"t":"2026-10-01T18:30:00Z","v":46107,"vw":10.400317},{"c":10.3839,"h":10.395,"l":10.325,"n":648,"o":10.33,"t":"2026-10-01T18:45:00Z","v":51851,"vw":10.351851},{"c":10.4259,"h":10.47,"l":10.395,"n":804,"o":10.395,"t":"2026-10-01T19:00:00Z","v":78369,"vw":10.42928},{"c":10.45,"h":10.48,"l":10.34,"n":983,"o":10.405,"t":"2026-10-01T19:15:00Z","v":105090,"vw":10.411528},{"c":10.365,"h":10.49,"l":10.34,"n":1264,"o":10.45,"t":"2026-10-01T19:30:00Z","v":138762,"vw":10.413398},{"c":10.395,"h":10.425,"l":10.31,"n":4012,"o":10.36,"t":"2026-10-01T19:45:00Z","v":515870,"vw":10.388023},{"c":10.38,"h":10.38,"l":10.38,"n":44,"o":10.38,"t":"2026-10-01T20:00:00Z","v":410549,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-01T20:15:00Z","v":9708,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-01T21:45:00Z","v":300,"vw":10.38},{"c":10.4934,"h":10.4934,"l":10.4934,"n":1,"o":10.4934,"t":"2026-10-01T23:45:00Z","v":300,"vw":10.4934},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-02T12:30:00Z","v":100,"vw":10.5},{"c":10.43,"h":10.43,"l":10.43,"n":7,"o":10.43,"t":"2026-10-02T13:00:00Z","v":205,"vw":10.43},{"c":10.48,"h":10.7392,"l":10.46,"n":517,"o":10.61,"t":"2026-10-02T13:30:00Z","v":34407,"vw":10.583412},{"c":10.765,"h":10.8,"l":10.48,"n":705,"o":10.48,"t":"2026-10-02T13:45:00Z","v":49474,"vw":10.666738},{"c":10.81,"h":10.82,"l":10.62,"n":932,"o":10.765,"t":"2026-10-02T14:00:00Z","v":59159,"vw":10.739984},{"c":10.915,"h":10.93,"l":10.8,"n":705,"o":10.81,"t":"2026-10-02T14:15:00Z","v":42392,"vw":10.843892},{"c":11.1,"h":11.12,"l":10.88,"n":714,"o":10.911,"t":"2026-10-02T14:30:00Z","v":56241,"vw":10.950244},{"c":11.06,"h":11.14,"l":10.98,"n":851,"o":11.08,"t":"2026-10-02T14:45:00Z","v":55530,"vw":11.056249},{"c":10.8,"h":11.09,"l":10.784,"n":635,"o":11.065,"t":"2026-10-02T15:00:00Z","v":39361,"vw":10.914674},{"c":11.11,"h":11.16,"l":10.81,"n":770,"o":10.81,"t":"2026-10-02T15:15:00Z","v":51802,"vw":10.971686},{"c":11.06,"h":11.175,"l":11.05,"n":691,"o":11.12,"t":"2026-10-02T15:30:00Z","v":46088,"vw":11.117245},{"c":11.07,"h":11.1,"l":11.03,"n":515,"o":11.04,"t":"2026-10-02T15:45:00Z","v":32930,"vw":11.057289},{"c":11.09,"h":11.095,"l":11.0175,"n":504,"o":11.06,"t":"2026-10-02T16:00:00Z","v":42040,"vw":11.045083},{"c":10.97,"h":11.13,"l":10.945,"n":710,"o":11.09,"t":"2026-10-02T16:15:00Z","v":46259,"vw":11.051274},{"c":10.86,"h":11.05,"l":10.819,"n":1048,"o":10.97,"t":"2026-10-02T16:30:00Z","v":123515,"vw":10.878645},{"c":10.72,"h":10.87,"l":10.72,"n":518,"o":10.86,"t":"2026-10-02T16:45:00Z","v":39033,"vw":10.813964},{"c":10.79,"h":10.9,"l":10.73,"n":814,"o":10.73,"t":"2026-10-02T17:00:00Z","v":76847,"vw":10.819921},{"c":10.69,"h":10.835,"l":10.685,"n":552,"o":10.79,"t":"2026-10-02T17:15:00Z","v":38709,"vw":10.754954},{"c":10.77,"h":10.78,"l":10.69,"n":524,"o":10.69,"t":"2026-10-02T17:30:00Z","v":43706,"vw":10.739831},{"c":10.72,"h":10.79,"l":10.71,"n":615,"o":10.78,"t":"2026-10-02T17:45:00Z","v":45515,"vw":10.75461},{"c":10.81,"h":10.83,"l":10.705,"n":845,"o":10.725,"t":"2026-10-02T18:00:00Z","v":76571,"vw":10.794448},{"c":10.75,"h":10.84,"l":10.72,"n":828,"o":10.815,"t":"2026-10-02T18:15:00Z","v":72141,"vw":10.797844},{"c":10.79,"h":10.825,"l":10.76,"n":623,"o":10.76,"t":"2026-10-02T18:30:00Z","v":51086,"vw":10.799835},{"c":10.81,"h":10.875,"l":10.78,"n":819,"o":10.79,"t":"2026-10-02T18:45:00Z","v":75493,"vw":10.830209},{"c":10.74,"h":10.83,"l":10.735,"n":845,"o":10.81,"t":"2026-10-02T19:00:00Z","v":78555,"vw":10.784958},{"c":10.7,"h":10.7577,"l":10.69,"n":937,"o":10.74,"t":"2026-10-02T19:15:00Z","v":93342,"vw":10.71856},{"c":10.71,"h":10.76,"l":10.69,"n":1318,"o":10.7,"t":"2026-10-02T19:30:00Z","v":134922,"vw":10.72889},{"c":10.77,"h":10.84,"l":10.67,"n":3396,"o":10.71,"t":"2026-10-02T19:45:00Z","v":446892,"vw":10.762912},{"c":10.77,"h":10.77,"l":10.77,"n":27,"o":10.77,"t":"2026-10-02T20:00:00Z","v":367338,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-02T20:15:00Z","v":19416,"vw":10.77},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-02T21:30:00Z","v":2000,"vw":10.98},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-02T23:00:00Z","v":300,"vw":10.7},{"c":10.6,"h":10.85,"l":10.6,"n":10,"o":10.85,"t":"2026-10-05T11:00:00Z","v":407,"vw":10.746104},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-05T11:15:00Z","v":108,"vw":10.73},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-05T11:45:00Z","v":399,"vw":10.77},{"c":10.97,"h":10.97,"l":10.52,"n":375,"o":10.86,"t":"2026-10-05T13:30:00Z","v":46616,"vw":10.814341},{"c":11.13,"h":11.13,"l":10.97,"n":247,"o":10.97,"t":"2026-10-05T13:45:00Z","v":25558,"vw":11.049567},{"c":11.57,"h":11.57,"l":11.13,"n":812,"o":11.13,"t":"2026-10-05T14:00:00Z","v":87445,"vw":11.458485},{"c":11.65,"h":11.73,"l":11.59,"n":647,"o":11.59,"t":"2026-10-05T14:15:00Z","v":55363,"vw":11.658932},{"c":11.545,"h":11.67,"l":11.405,"n":514,"o":11.67,"t":"2026-10-05T14:30:00Z","v":42872,"vw":11.503068},{"c":11.55,"h":11.585,"l":11.45,"n":552,"o":11.53,"t":"2026-10-05T14:45:00Z","v":43065,"vw":11.526118},{"c":11.58,"h":11.665,"l":11.52,"n":588,"o":11.57,"t":"2026-10-05T15:00:00Z","v":53179,"vw":11.60245},{"c":11.71,"h":11.72,"l":11.54,"n":476,"o":11.56,"t":"2026-10-05T15:15:00Z","v":33109,"vw":11.665459},{"c":11.775,"h":11.775,"l":11.71,"n":606,"o":11.71,"t":"2026-10-05T15:30:00Z","v":46593,"vw":11.748775},{"c":11.935,"h":11.9686,"l":11.73,"n":736,"o":11.775,"t":"2026-10-05T15:45:00Z","v":77230,"vw":11.857491},{"c":12.11,"h":12.11,"l":11.87,"n":710,"o":11.92,"t":"2026-10-05T16:00:00Z","v":65351,"vw":11.9785},{"c":12,"h":12.1,"l":11.95,"n":685,"o":12.07,"t":"2026-10-05T16:15:00Z","v":57631,"vw":11.998768},{"c":11.845,"h":12.01,"l":11.7,"n":701,"o":12,"t":"2026-10-05T16:30:00Z","v":68162,"vw":11.861752},{"c":11.865,"h":11.9,"l":11.84,"n":543,"o":11.86,"t":"2026-10-05T16:45:00Z","v":37047,"vw":11.864384},{"c":11.86,"h":11.9,"l":11.815,"n":768,"o":11.865,"t":"2026-10-05T17:00:00Z","v":53388,"vw":11.861167},{"c":11.985,"h":12.005,"l":11.8457,"n":738,"o":11.8457,"t":"2026-10-05T17:15:00Z","v":75501,"vw":11.936587},{"c":12.175,"h":12.2,"l":11.97,"n":789,"o":11.985,"t":"2026-10-05T17:30:00Z","v":84604,"vw":12.064372},{"c":12.12,"h":12.18,"l":12.12,"n":684,"o":12.17,"t":"2026-10-05T17:45:00Z","v":60840,"vw":12.154812},{"c":12.26,"h":12.26,"l":12.08,"n":757,"o":12.145,"t":"2026-10-05T18:00:00Z","v":79449,"vw":12.168568},{"c":12.33,"h":12.46,"l":12.225,"n":1146,"o":12.26,"t":"2026-10-05T18:15:00Z","v":139400,"vw":12.354108},{"c":12.48,"h":12.51,"l":12.3,"n":911,"o":12.31,"t":"2026-10-05T18:30:00Z","v":85707,"vw":12.441349},{"c":12.39,"h":12.48,"l":12.37,"n":868,"o":12.47,"t":"2026-10-05T18:45:00Z","v":82050,"vw":12.433895},{"c":12.36,"h":12.42,"l":12.33,"n":1165,"o":12.4,"t":"2026-10-05T19:00:00Z","v":92230,"vw":12.380621},{"c":12.3,"h":12.36,"l":12.28,"n":1152,"o":12.36,"t":"2026-10-05T19:15:00Z","v":103069,"vw":12.314972},{"c":12.23,"h":12.34,"l":12.17,"n":1664,"o":12.3,"t":"2026-10-05T19:30:00Z","v":159410,"vw":12.246775},{"c":12.16,"h":12.22,"l":12.06,"n":3808,"o":12.22,"t":"2026-10-05T19:45:00Z","v":434086,"vw":12.12247},{"c":12.1,"h":12.16,"l":12.09,"n":58,"o":12.15,"t":"2026-10-05T20:00:00Z","v":473768,"vw":12.139974},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-10-05T21:00:00Z","v":200,"vw":12.16},{"c":12.2,"h":12.2,"l":12.1,"n":18,"o":12.1,"t":"2026-10-06T11:00:00Z","v":449,"vw":12.15},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-06T11:30:00Z","v":100,"vw":12.4},{"c":12.25,"h":12.25,"l":12.1,"n":8,"o":12.13,"t":"2026-10-06T13:15:00Z","v":800,"vw":12.15125},{"c":12.405,"h":12.47,"l":12.21,"n":779,"o":12.28,"t":"2026-10-06T13:30:00Z","v":87244,"vw":12.329356},{"c":12.69,"h":12.84,"l":12.34,"n":1835,"o":12.43,"t":"2026-10-06T13:45:00Z","v":222538,"vw":12.595706},{"c":12.63,"h":12.89,"l":12.55,"n":1354,"o":12.675,"t":"2026-10-06T14:00:00Z","v":162237,"vw":12.741696},{"c":12.94,"h":13.09,"l":12.55,"n":1487,"o":12.63,"t":"2026-10-06T14:15:00Z","v":160455,"vw":12.833387},{"c":12.565,"h":13,"l":12.515,"n":1044,"o":12.9236,"t":"2026-10-06T14:30:00Z","v":112874,"vw":12.877121},{"c":12.46,"h":12.585,"l":12.41,"n":749,"o":12.565,"t":"2026-10-06T14:45:00Z","v":58122,"vw":12.500712},{"c":12.29,"h":12.482,"l":12.232,"n":935,"o":12.482,"t":"2026-10-06T15:00:00Z","v":75517,"vw":12.323028},{"c":12.21,"h":12.345,"l":12.145,"n":831,"o":12.28,"t":"2026-10-06T15:15:00Z","v":65843,"vw":12.23962},{"c":12.34,"h":12.445,"l":12.195,"n":851,"o":12.21,"t":"2026-10-06T15:30:00Z","v":61203,"vw":12.364131},{"c":12.48,"h":12.48,"l":12.31,"n":577,"o":12.32,"t":"2026-10-06T15:45:00Z","v":47981,"vw":12.389966},{"c":12.275,"h":12.46,"l":12.26,"n":797,"o":12.46,"t":"2026-10-06T16:00:00Z","v":65078,"vw":12.361769},{"c":12.529,"h":12.529,"l":12.3,"n":874,"o":12.3,"t":"2026-10-06T16:15:00Z","v":65553,"vw":12.391182},{"c":12.54,"h":12.55,"l":12.46,"n":533,"o":12.53,"t":"2026-10-06T16:30:00Z","v":42314,"vw":12.508936},{"c":12.63,"h":12.66,"l":12.505,"n":804,"o":12.555,"t":"2026-10-06T16:45:00Z","v":73514,"vw":12.589217},{"c":12.545,"h":12.7,"l":12.545,"n":983,"o":12.64,"t":"2026-10-06T17:00:00Z","v":85753,"vw":12.605806},{"c":12.3914,"h":12.57,"l":12.3914,"n":476,"o":12.53,"t":"2026-10-06T17:15:00Z","v":38076,"vw":12.479208},{"c":12.36,"h":12.42,"l":12.35,"n":526,"o":12.39,"t":"2026-10-06T17:30:00Z","v":50005,"vw":12.375166},{"c":12.47,"h":12.47,"l":12.35,"n":557,"o":12.36,"t":"2026-10-06T17:45:00Z","v":44305,"vw":12.424704},{"c":12.37,"h":12.49,"l":12.344,"n":908,"o":12.455,"t":"2026-10-06T18:00:00Z","v":90111,"vw":12.401444},{"c":12.315,"h":12.46,"l":12.305,"n":711,"o":12.37,"t":"2026-10-06T18:15:00Z","v":57086,"vw":12.367923},{"c":12.36,"h":12.375,"l":12.285,"n":461,"o":12.315,"t":"2026-10-06T18:30:00Z","v":43512,"vw":12.340009},{"c":12.32,"h":12.45,"l":12.31,"n":871,"o":12.36,"t":"2026-10-06T18:45:00Z","v":68376,"vw":12.397871},{"c":12.3975,"h":12.575,"l":12.3297,"n":1544,"o":12.33,"t":"2026-10-06T19:00:00Z","v":131400,"vw":12.489069},{"c":12.43,"h":12.53,"l":12.4,"n":1382,"o":12.41,"t":"2026-10-06T19:15:00Z","v":143277,"vw":12.463359},{"c":12.65,"h":12.71,"l":12.405,"n":1747,"o":12.43,"t":"2026-10-06T19:30:00Z","v":168899,"vw":12.607862},{"c":12.61,"h":12.81,"l":12.56,"n":4575,"o":12.65,"t":"2026-10-06T19:45:00Z","v":522410,"vw":12.672677},{"c":12.57,"h":12.57,"l":12.57,"n":61,"o":12.57,"t":"2026-10-06T20:00:00Z","v":453274,"vw":12.57},{"c":12.3106,"h":12.3106,"l":12.3106,"n":1,"o":12.3106,"t":"2026-10-06T22:00:00Z","v":1623,"vw":12.3106},{"c":12.38,"h":12.38,"l":12.38,"n":4,"o":12.38,"t":"2026-10-06T23:30:00Z","v":300,"vw":12.38},{"c":12.9366,"h":12.9366,"l":12.6,"n":3,"o":12.6,"t":"2026-10-07T12:00:00Z","v":301,"vw":12.8244},{"c":12.12,"h":12.34,"l":11.831,"n":451,"o":12.34,"t":"2026-10-07T13:30:00Z","v":46729,"vw":12.153647},{"c":12.13,"h":12.21,"l":11.94,"n":871,"o":12.14,"t":"2026-10-07T13:45:00Z","v":78021,"vw":12.103699},{"c":12.06,"h":12.24,"l":11.92,"n":1260,"o":12.12,"t":"2026-10-07T14:00:00Z","v":131514,"vw":12.060049},{"c":12.235,"h":12.32,"l":12.08,"n":387,"o":12.08,"t":"2026-10-07T14:15:00Z","v":36369,"vw":12.247729},{"c":12.245,"h":12.28,"l":12.165,"n":488,"o":12.21,"t":"2026-10-07T14:30:00Z","v":36462,"vw":12.226717},{"c":12.3,"h":12.3,"l":12.215,"n":368,"o":12.24,"t":"2026-10-07T14:45:00Z","v":34186,"vw":12.260012},{"c":12.395,"h":12.395,"l":12.275,"n":432,"o":12.295,"t":"2026-10-07T15:00:00Z","v":37658,"vw":12.332548},{"c":12.34,"h":12.41,"l":12.28,"n":498,"o":12.41,"t":"2026-10-07T15:15:00Z","v":44599,"vw":12.358024},{"c":12.28,"h":12.35,"l":12.26,"n":406,"o":12.35,"t":"2026-10-07T15:30:00Z","v":30873,"vw":12.304762},{"c":12.02,"h":12.28,"l":11.98,"n":977,"o":12.28,"t":"2026-10-07T15:45:00Z","v":113580,"vw":12.172817},{"c":12.09,"h":12.24,"l":12.01,"n":1271,"o":12.03,"t":"2026-10-07T16:00:00Z","v":139442,"vw":12.175226},{"c":12.07,"h":12.21,"l":12.0301,"n":838,"o":12.065,"t":"2026-10-07T16:15:00Z","v":110102,"vw":12.185633},{"c":12.2,"h":12.2,"l":12.075,"n":600,"o":12.075,"t":"2026-10-07T16:30:00Z","v":48478,"vw":12.132377},{"c":12.225,"h":12.24,"l":12.185,"n":565,"o":12.2,"t":"2026-10-07T16:45:00Z","v":77898,"vw":12.206738},{"c":12.305,"h":12.35,"l":12.23,"n":437,"o":12.23,"t":"2026-10-07T17:00:00Z","v":34041,"vw":12.289515},{"c":12.25,"h":12.325,"l":12.25,"n":491,"o":12.29,"t":"2026-10-07T17:15:00Z","v":43956,"vw":12.293663},{"c":12.2,"h":12.2601,"l":12.2,"n":334,"o":12.23,"t":"2026-10-07T17:30:00Z","v":32877,"vw":12.22468},{"c":12.16,"h":12.245,"l":12.15,"n":495,"o":12.21,"t":"2026-10-07T17:45:00Z","v":44180,"vw":12.187955},{"c":12.115,"h":12.16,"l":12.1,"n":480,"o":12.1501,"t":"2026-10-07T18:00:00Z","v":37589,"vw":12.120479},{"c":12.09,"h":12.13,"l":12.08,"n":632,"o":12.115,"t":"2026-10-07T18:15:00Z","v":55778,"vw":12.103034},{"c":12.28,"h":12.32,"l":12.075,"n":755,"o":12.085,"t":"2026-10-07T18:30:00Z","v":60915,"vw":12.159825},{"c":12.345,"h":12.36,"l":12.27,"n":473,"o":12.28,"t":"2026-10-07T18:45:00Z","v":38594,"vw":12.32168},{"c":12.27,"h":12.36,"l":12.25,"n":726,"o":12.345,"t":"2026-10-07T19:00:00Z","v":70164,"vw":12.312673},{"c":12.34,"h":12.34,"l":12.17,"n":866,"o":12.27,"t":"2026-10-07T19:15:00Z","v":82752,"vw":12.266513},{"c":12.25,"h":12.33,"l":12.18,"n":879,"o":12.33,"t":"2026-10-07T19:30:00Z","v":105338,"vw":12.255489},{"c":12.32,"h":12.32,"l":12.215,"n":2378,"o":12.25,"t":"2026-10-07T19:45:00Z","v":292656,"vw":12.275755},{"c":12.31,"h":12.31,"l":12.31,"n":49,"o":12.31,"t":"2026-10-07T20:00:00Z","v":432416,"vw":12.31},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-07T23:45:00Z","v":150,"vw":12.51},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-08T10:30:00Z","v":813,"vw":12.1},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-08T13:15:00Z","v":420,"vw":12.3},{"c":11.83,"h":12.26,"l":11.805,"n":319,"o":12.24,"t":"2026-10-08T13:30:00Z","v":31786,"vw":12.125854},{"c":11.77,"h":11.94,"l":11.72,"n":539,"o":11.83,"t":"2026-10-08T13:45:00Z","v":62806,"vw":11.816759},{"c":11.86,"h":11.89,"l":11.77,"n":498,"o":11.77,"t":"2026-10-08T14:00:00Z","v":57231,"vw":11.831718},{"c":11.91,"h":11.98,"l":11.785,"n":474,"o":11.865,"t":"2026-10-08T14:15:00Z","v":47464,"vw":11.880119},{"c":12.01,"h":12.03,"l":11.94,"n":274,"o":11.94,"t":"2026-10-08T14:30:00Z","v":22817,"vw":11.996547},{"c":11.94,"h":12.06,"l":11.94,"n":428,"o":12.01,"t":"2026-10-08T14:45:00Z","v":38555,"vw":12.010247},{"c":12.16,"h":12.2,"l":11.93,"n":572,"o":11.93,"t":"2026-10-08T15:00:00Z","v":65870,"vw":12.038809},{"c":12.14,"h":12.18,"l":12.08,"n":530,"o":12.16,"t":"2026-10-08T15:15:00Z","v":43048,"vw":12.130647},{"c":12.24,"h":12.32,"l":12.15,"n":349,"o":12.15,"t":"2026-10-08T15:30:00Z","v":29661,"vw":12.242161},{"c":12.27,"h":12.2949,"l":12.23,"n":331,"o":12.24,"t":"2026-10-08T15:45:00Z","v":24938,"vw":12.270848},{"c":12.19,"h":12.28,"l":12.19,"n":439,"o":12.25,"t":"2026-10-08T16:00:00Z","v":35108,"vw":12.241292},{"c":12.25,"h":12.355,"l":12.19,"n":582,"o":12.2,"t":"2026-10-08T16:15:00Z","v":57217,"vw":12.247527},{"c":12.265,"h":12.29,"l":12.195,"n":481,"o":12.26,"t":"2026-10-08T16:30:00Z","v":63974,"vw":12.239984},{"c":12.33,"h":12.41,"l":12.21,"n":522,"o":12.26,"t":"2026-10-08T16:45:00Z","v":41773,"vw":12.320564},{"c":12.54,"h":12.57,"l":12.28,"n":635,"o":12.33,"t":"2026-10-08T17:00:00Z","v":67276,"vw":12.443947},{"c":12.345,"h":12.59,"l":12.33,"n":829,"o":12.53,"t":"2026-10-08T17:15:00Z","v":90228,"vw":12.547229},{"c":12.44,"h":12.445,"l":12.33,"n":396,"o":12.37,"t":"2026-10-08T17:30:00Z","v":29345,"vw":12.368333},{"c":12.475,"h":12.5,"l":12.4411,"n":550,"o":12.445,"t":"2026-10-08T17:45:00Z","v":51016,"vw":12.476827},{"c":12.475,"h":12.525,"l":12.4511,"n":385,"o":12.475,"t":"2026-10-08T18:00:00Z","v":30269,"vw":12.489907},{"c":12.42,"h":12.52,"l":12.42,"n":464,"o":12.49,"t":"2026-10-08T18:15:00Z","v":35343,"vw":12.469128},{"c":12.37,"h":12.43,"l":12.31,"n":522,"o":12.405,"t":"2026-10-08T18:30:00Z","v":42411,"vw":12.361955},{"c":12.34,"h":12.37,"l":12.295,"n":482,"o":12.36,"t":"2026-10-08T18:45:00Z","v":39620,"vw":12.338022},{"c":12.175,"h":12.34,"l":12.13,"n":833,"o":12.34,"t":"2026-10-08T19:00:00Z","v":77406,"vw":12.254489},{"c":12.12,"h":12.22,"l":12.095,"n":1007,"o":12.175,"t":"2026-10-08T19:15:00Z","v":79946,"vw":12.173639},{"c":12.19,"h":12.21,"l":12.1,"n":1012,"o":12.13,"t":"2026-10-08T19:30:00Z","v":90890,"vw":12.154679},{"c":12.4,"h":12.465,"l":12.15,"n":2661,"o":12.2,"t":"2026-10-08T19:45:00Z","v":349744,"vw":12.311009},{"c":12.41,"h":12.41,"l":12.41,"n":36,"o":12.41,"t":"2026-10-08T20:00:00Z","v":727653,"vw":12.41},{"c":12.38,"h":12.38,"l":12.2,"n":2,"o":12.2,"t":"2026-10-08T23:30:00Z","v":400,"vw":12.245},{"c":12.915,"h":12.96,"l":12.2142,"n":329,"o":12.52,"t":"2026-10-09T13:30:00Z","v":31108,"vw":12.750436},{"c":12.9,"h":12.95,"l":12.82,"n":397,"o":12.89,"t":"2026-10-09T13:45:00Z","v":22146,"vw":12.894534},{"c":13.225,"h":13.23,"l":12.82,"n":868,"o":12.8862,"t":"2026-10-09T14:00:00Z","v":79021,"vw":13.061156},{"c":12.82,"h":13.248,"l":12.775,"n":831,"o":13.225,"t":"2026-10-09T14:15:00Z","v":64802,"vw":13.000048},{"c":12.82,"h":12.845,"l":12.75,"n":573,"o":12.82,"t":"2026-10-09T14:30:00Z","v":38637,"vw":12.818884},{"c":12.815,"h":12.83,"l":12.61,"n":1169,"o":12.82,"t":"2026-10-09T14:45:00Z","v":91965,"vw":12.721801},{"c":12.81,"h":12.87,"l":12.785,"n":647,"o":12.8,"t":"2026-10-09T15:00:00Z","v":42083,"vw":12.835911},{"c":12.87,"h":12.9,"l":12.81,"n":569,"o":12.81,"t":"2026-10-09T15:15:00Z","v":38667,"vw":12.853941},{"c":12.955,"h":13.15,"l":12.865,"n":1269,"o":12.87,"t":"2026-10-09T15:30:00Z","v":138402,"vw":13.052915},{"c":12.97,"h":12.995,"l":12.92,"n":716,"o":12.955,"t":"2026-10-09T15:45:00Z","v":53061,"vw":12.954779},{"c":13.03,"h":13.05,"l":12.93,"n":853,"o":12.98,"t":"2026-10-09T16:00:00Z","v":83016,"vw":12.967245},{"c":13.015,"h":13.0525,"l":13,"n":625,"o":13.03,"t":"2026-10-09T16:15:00Z","v":38044,"vw":13.026389},{"c":12.96,"h":13.03,"l":12.89,"n":758,"o":13.015,"t":"2026-10-09T16:30:00Z","v":48790,"vw":12.963249},{"c":13.125,"h":13.19,"l":12.94,"n":907,"o":12.96,"t":"2026-10-09T16:45:00Z","v":103094,"vw":13.020743},{"c":13.145,"h":13.225,"l":13.115,"n":688,"o":13.125,"t":"2026-10-09T17:00:00Z","v":51972,"vw":13.16918},{"c":13.29,"h":13.34,"l":13.145,"n":832,"o":13.145,"t":"2026-10-09T17:15:00Z","v":73371,"vw":13.264498},{"c":13.545,"h":13.565,"l":13.26,"n":1022,"o":13.29,"t":"2026-10-09T17:30:00Z","v":108634,"vw":13.403697},{"c":13.49,"h":13.625,"l":13.365,"n":1198,"o":13.545,"t":"2026-10-09T17:45:00Z","v":163124,"vw":13.524816},{"c":13.55,"h":13.55,"l":13.48,"n":943,"o":13.48,"t":"2026-10-09T18:00:00Z","v":68011,"vw":13.520503},{"c":13.46,"h":13.58,"l":13.4586,"n":1075,"o":13.54,"t":"2026-10-09T18:15:00Z","v":99627,"vw":13.497063},{"c":13.42,"h":13.505,"l":13.415,"n":1127,"o":13.46,"t":"2026-10-09T18:30:00Z","v":82118,"vw":13.454987},{"c":13.3,"h":13.43,"l":13.29,"n":1394,"o":13.41,"t":"2026-10-09T18:45:00Z","v":91392,"vw":13.362424},{"c":13.42,"h":13.49,"l":13.275,"n":1256,"o":13.3,"t":"2026-10-09T19:00:00Z","v":119566,"vw":13.384531},{"c":13.355,"h":13.42,"l":13.33,"n":1137,"o":13.405,"t":"2026-10-09T19:15:00Z","v":93810,"vw":13.375911},{"c":13.3,"h":13.41,"l":13.29,"n":1660,"o":13.355,"t":"2026-10-09T19:30:00Z","v":152442,"vw":13.344713},{"c":13.415,"h":13.46,"l":13.1807,"n":4454,"o":13.3,"t":"2026-10-09T19:45:00Z","v":476949,"vw":13.380155},{"c":12.5977,"h":13.42,"l":12.5977,"n":31,"o":13.42,"t":"2026-10-09T20:00:00Z","v":1121734,"vw":13.419853},{"c":13.2535,"h":13.2535,"l":13.2212,"n":3,"o":13.2212,"t":"2026-10-09T20:15:00Z","v":317,"vw":13.242733},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-12T12:00:00Z","v":200,"vw":13.6},{"c":13.27,"h":13.5,"l":13.04,"n":533,"o":13.44,"t":"2026-10-12T13:30:00Z","v":79181,"vw":13.243545},{"c":13.334,"h":13.465,"l":13.25,"n":511,"o":13.32,"t":"2026-10-12T13:45:00Z","v":48717,"vw":13.337658},{"c":13.36,"h":13.43,"l":13.3,"n":596,"o":13.314,"t":"2026-10-12T14:00:00Z","v":48402,"vw":13.363298},{"c":13.45,"h":13.47,"l":13.3,"n":471,"o":13.33,"t":"2026-10-12T14:15:00Z","v":28028,"vw":13.388501},{"c":13.34,"h":13.435,"l":13.33,"n":417,"o":13.43,"t":"2026-10-12T14:30:00Z","v":41132,"vw":13.39618},{"c":13.395,"h":13.425,"l":13.34,"n":341,"o":13.34,"t":"2026-10-12T14:45:00Z","v":23002,"vw":13.386951},{"c":13.45,"h":13.5,"l":13.38,"n":550,"o":13.395,"t":"2026-10-12T15:00:00Z","v":39092,"vw":13.445982},{"c":13.435,"h":13.45,"l":13.22,"n":835,"o":13.45,"t":"2026-10-12T15:15:00Z","v":184099,"vw":13.332054},{"c":13.22,"h":13.435,"l":13.21,"n":818,"o":13.435,"t":"2026-10-12T15:30:00Z","v":76243,"vw":13.334117},{"c":13.345,"h":13.345,"l":13.2,"n":596,"o":13.22,"t":"2026-10-12T15:45:00Z","v":59747,"vw":13.275114},{"c":13.365,"h":13.4,"l":13.33,"n":514,"o":13.345,"t":"2026-10-12T16:00:00Z","v":39893,"vw":13.365667},{"c":13.35,"h":13.39,"l":13.28,"n":599,"o":13.35,"t":"2026-10-12T16:15:00Z","v":53560,"vw":13.323474},{"c":13.28,"h":13.35,"l":13.24,"n":725,"o":13.35,"t":"2026-10-12T16:30:00Z","v":62060,"vw":13.272558},{"c":13.205,"h":13.27,"l":13.17,"n":745,"o":13.265,"t":"2026-10-12T16:45:00Z","v":51885,"vw":13.213758},{"c":13.19,"h":13.23,"l":13.15,"n":782,"o":13.205,"t":"2026-10-12T17:00:00Z","v":62114,"vw":13.189122},{"c":13.26,"h":13.275,"l":13.17,"n":702,"o":13.19,"t":"2026-10-12T17:15:00Z","v":46459,"vw":13.21914},{"c":13.225,"h":13.26,"l":13.205,"n":677,"o":13.26,"t":"2026-10-12T17:30:00Z","v":48864,"vw":13.228901},{"c":13.24,"h":13.28,"l":13.225,"n":817,"o":13.225,"t":"2026-10-12T17:45:00Z","v":54324,"vw":13.250236},{"c":13.26,"h":13.295,"l":13.24,"n":799,"o":13.24,"t":"2026-10-12T18:00:00Z","v":49704,"vw":13.271034},{"c":13.185,"h":13.27,"l":13.15,"n":930,"o":13.26,"t":"2026-10-12T18:15:00Z","v":67995,"vw":13.21078},{"c":13.215,"h":13.23,"l":13.185,"n":931,"o":13.185,"t":"2026-10-12T18:30:00Z","v":63897,"vw":13.208077},{"c":13.21,"h":13.24,"l":13.18,"n":1028,"o":13.215,"t":"2026-10-12T18:45:00Z","v":70326,"vw":13.205874},{"c":13.315,"h":13.37,"l":13.2,"n":1307,"o":13.205,"t":"2026-10-12T19:00:00Z","v":83262,"vw":13.257868},{"c":13.335,"h":13.395,"l":13.295,"n":1374,"o":13.315,"t":"2026-10-12T19:15:00Z","v":94525,"vw":13.343892},{"c":13.31,"h":13.405,"l":13.27,"n":2274,"o":13.335,"t":"2026-10-12T19:30:00Z","v":179918,"vw":13.332637},{"c":13.235,"h":13.325,"l":13.215,"n":5465,"o":13.31,"t":"2026-10-12T19:45:00Z","v":564288,"vw":13.25942},{"c":13.25,"h":13.25,"l":13.235,"n":46,"o":13.235,"t":"2026-10-12T20:00:00Z","v":301020,"vw":13.24999},{"c":13.15,"h":13.2,"l":13.15,"n":32,"o":13.2,"t":"2026-10-12T22:45:00Z","v":1435,"vw":13.191862},{"c":13.1617,"h":13.1617,"l":13.1617,"n":1,"o":13.1617,"t":"2026-10-12T23:00:00Z","v":100,"vw":13.1617},{"c":13.23,"h":13.25,"l":13.23,"n":8,"o":13.23,"t":"2026-10-13T13:15:00Z","v":790,"vw":13.235081},{"c":13.635,"h":13.77,"l":13.4,"n":521,"o":13.4,"t":"2026-10-13T13:30:00Z","v":66968,"vw":13.562105},{"c":13.6,"h":13.6925,"l":13.465,"n":716,"o":13.645,"t":"2026-10-13T13:45:00Z","v":72835,"vw":13.59316},{"c":13.52,"h":13.66,"l":13.33,"n":1019,"o":13.595,"t":"2026-10-13T14:00:00Z","v":302614,"vw":13.47816},{"c":13.585,"h":13.62,"l":13.415,"n":387,"o":13.46,"t":"2026-10-13T14:15:00Z","v":26700,"vw":13.527205},{"c":13.73,"h":13.77,"l":13.51,"n":416,"o":13.59,"t":"2026-10-13T14:30:00Z","v":34765,"vw":13.582879},{"c":14.025,"h":14.03,"l":13.72,"n":873,"o":13.73,"t":"2026-10-13T14:45:00Z","v":88245,"vw":13.819658},{"c":14.255,"h":14.28,"l":13.96,"n":723,"o":14.01,"t":"2026-10-13T15:00:00Z","v":54538,"vw":14.105883},{"c":14.295,"h":14.33,"l":14.14,"n":1011,"o":14.255,"t":"2026-10-13T15:15:00Z","v":93484,"vw":14.229361},{"c":14.455,"h":14.61,"l":14.17,"n":1411,"o":14.29,"t":"2026-10-13T15:30:00Z","v":140182,"vw":14.365532},{"c":14.44,"h":14.55,"l":14.345,"n":1103,"o":14.4413,"t":"2026-10-13T15:45:00Z","v":108400,"vw":14.431139},{"c":14.27,"h":14.5,"l":14.15,"n":699,"o":14.44,"t":"2026-10-13T16:00:00Z","v":62997,"vw":14.340193},{"c":14.24,"h":14.29,"l":14.209,"n":566,"o":14.25,"t":"2026-10-13T16:15:00Z","v":49855,"vw":14.248378},{"c":14.19,"h":14.28,"l":14.052,"n":1047,"o":14.24,"t":"2026-10-13T16:30:00Z","v":98605,"vw":14.167518},{"c":13.97,"h":14.19,"l":13.9,"n":1034,"o":14.19,"t":"2026-10-13T16:45:00Z","v":69659,"vw":14.002839},{"c":13.98,"h":14.08,"l":13.9,"n":1222,"o":13.955,"t":"2026-10-13T17:00:00Z","v":106357,"vw":13.971969},{"c":13.9304,"h":14.095,"l":13.895,"n":874,"o":13.98,"t":"2026-10-13T17:15:00Z","v":59804,"vw":13.995936},{"c":13.905,"h":14.005,"l":13.84,"n":670,"o":13.95,"t":"2026-10-13T17:30:00Z","v":39467,"vw":13.916558},{"c":14.01,"h":14.01,"l":13.89,"n":724,"o":13.905,"t":"2026-10-13T17:45:00Z","v":30506,"vw":13.948216},{"c":13.89,"h":14.01,"l":13.8875,"n":1362,"o":14.01,"t":"2026-10-13T18:00:00Z","v":124873,"vw":13.9638},{"c":14.02,"h":14.17,"l":13.89,"n":924,"o":13.89,"t":"2026-10-13T18:15:00Z","v":72729,"vw":14.087516},{"c":14.05,"h":14.08,"l":13.97,"n":626,"o":14.04,"t":"2026-10-13T18:30:00Z","v":37620,"vw":14.02848},{"c":14.175,"h":14.205,"l":14.03,"n":1259,"o":14.04,"t":"2026-10-13T18:45:00Z","v":154554,"vw":14.10463},{"c":14.02,"h":14.24,"l":14.01,"n":1577,"o":14.175,"t":"2026-10-13T19:00:00Z","v":111836,"vw":14.107956},{"c":13.9,"h":14.025,"l":13.84,"n":1371,"o":14.015,"t":"2026-10-13T19:15:00Z","v":99793,"vw":13.938547},{"c":13.99,"h":14.05,"l":13.88,"n":1374,"o":13.905,"t":"2026-10-13T19:30:00Z","v":94487,"vw":13.967079},{"c":14.12,"h":14.14,"l":13.93,"n":3497,"o":13.99,"t":"2026-10-13T19:45:00Z","v":274454,"vw":14.058827},{"c":14.1,"h":14.1,"l":14.1,"n":43,"o":14.1,"t":"2026-10-13T20:00:00Z","v":563871,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-13T20:30:00Z","v":1100,"vw":14.1},{"c":13.83,"h":13.9,"l":13.82,"n":3,"o":13.82,"t":"2026-10-13T21:30:00Z","v":500,"vw":13.85092},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-14T08:30:00Z","v":101,"vw":14.45},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-14T11:00:00Z","v":101,"vw":14.03},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-14T12:45:00Z","v":361,"vw":13.9},{"c":14.084,"h":14.17,"l":13.835,"n":387,"o":13.87,"t":"2026-10-14T13:30:00Z","v":36858,"vw":14.017603},{"c":13.98,"h":14.25,"l":13.93,"n":699,"o":14.05,"t":"2026-10-14T13:45:00Z","v":48595,"vw":14.113186},{"c":13.8719,"h":14.105,"l":13.8719,"n":623,"o":13.9932,"t":"2026-10-14T14:00:00Z","v":37535,"vw":13.975444},{"c":14.085,"h":14.085,"l":13.84,"n":727,"o":13.9,"t":"2026-10-14T14:15:00Z","v":54012,"vw":13.940764},{"c":14.22,"h":14.22,"l":13.97,"n":438,"o":14.085,"t":"2026-10-14T14:30:00Z","v":27060,"vw":14.089414},{"c":14.23,"h":14.325,"l":14.17,"n":703,"o":14.24,"t":"2026-10-14T14:45:00Z","v":57732,"vw":14.239369},{"c":14.345,"h":14.365,"l":14.22,"n":769,"o":14.25,"t":"2026-10-14T15:00:00Z","v":56207,"vw":14.301443},{"c":14.33,"h":14.43,"l":14.29,"n":554,"o":14.345,"t":"2026-10-14T15:15:00Z","v":53448,"vw":14.364193},{"c":14.36,"h":14.36,"l":14.24,"n":451,"o":14.33,"t":"2026-10-14T15:30:00Z","v":41201,"vw":14.301055},{"c":14.27,"h":14.39,"l":14.245,"n":565,"o":14.335,"t":"2026-10-14T15:45:00Z","v":40622,"vw":14.326465},{"c":14.17,"h":14.31,"l":14.16,"n":524,"o":14.29,"t":"2026-10-14T16:00:00Z","v":50279,"vw":14.209861},{"c":14.43,"h":14.45,"l":14.17,"n":1161,"o":14.17,"t":"2026-10-14T16:15:00Z","v":79188,"vw":14.320956},{"c":14.625,"h":14.65,"l":14.43,"n":1266,"o":14.43,"t":"2026-10-14T16:30:00Z","v":87596,"vw":14.571809},{"c":14.36,"h":14.65,"l":14.21,"n":570,"o":14.625,"t":"2026-10-14T16:45:00Z","v":45646,"vw":14.411302},{"c":14.18,"h":14.345,"l":14.0947,"n":696,"o":14.34,"t":"2026-10-14T17:00:00Z","v":45272,"vw":14.225106},{"c":14.015,"h":14.17,"l":13.945,"n":1082,"o":14.17,"t":"2026-10-14T17:15:00Z","v":64360,"vw":14.019153},{"c":14,"h":14.04,"l":13.86,"n":754,"o":14.02,"t":"2026-10-14T17:30:00Z","v":46297,"vw":13.947863},{"c":13.93,"h":14,"l":13.92,"n":423,"o":14,"t":"2026-10-14T17:45:00Z","v":20540,"vw":13.956904},{"c":13.97,"h":14.025,"l":13.885,"n":825,"o":13.93,"t":"2026-10-14T18:00:00Z","v":45439,"vw":13.946612},{"c":14.0074,"h":14.015,"l":13.91,"n":658,"o":13.955,"t":"2026-10-14T18:15:00Z","v":53964,"vw":13.950471},{"c":13.95,"h":14.02,"l":13.91,"n":830,"o":14.005,"t":"2026-10-14T18:30:00Z","v":67742,"vw":13.958399},{"c":14,"h":14.03,"l":13.95,"n":662,"o":13.96,"t":"2026-10-14T18:45:00Z","v":40655,"vw":13.981323},{"c":13.875,"h":14,"l":13.866,"n":906,"o":14,"t":"2026-10-14T19:00:00Z","v":87210,"vw":13.929687},{"c":13.885,"h":13.94,"l":13.845,"n":993,"o":13.875,"t":"2026-10-14T19:15:00Z","v":69078,"vw":13.89028},{"c":13.66,"h":13.9,"l":13.65,"n":1575,"o":13.885,"t":"2026-10-14T19:30:00Z","v":137493,"vw":13.746053},{"c":13.86,"h":13.88,"l":13.64,"n":3611,"o":13.665,"t":"2026-10-14T19:45:00Z","v":348014,"vw":13.788971},{"c":13.87,"h":13.87,"l":13.87,"n":30,"o":13.87,"t":"2026-10-14T20:00:00Z","v":396228,"vw":13.87},{"c":13.82,"h":13.82,"l":13.8,"n":4,"o":13.8,"t":"2026-10-14T23:15:00Z","v":448,"vw":13.810909},{"c":13.4,"h":13.4,"l":13.4,"n":5,"o":13.4,"t":"2026-10-15T09:30:00Z","v":111,"vw":13.4},{"c":13.89,"h":13.89,"l":13.82,"n":4,"o":13.82,"t":"2026-10-15T11:00:00Z","v":1693,"vw":13.824397},{"c":13.89,"h":13.89,"l":13.7,"n":18,"o":13.87,"t":"2026-10-15T11:15:00Z","v":1006,"vw":13.839937},{"c":14,"h":14,"l":13.86,"n":3,"o":13.86,"t":"2026-10-15T11:45:00Z","v":222,"vw":13.93},{"c":13.75,"h":14,"l":13.65,"n":249,"o":13.86,"t":"2026-10-15T13:30:00Z","v":24604,"vw":13.800849},{"c":13.91,"h":13.91,"l":13.75,"n":624,"o":13.82,"t":"2026-10-15T13:45:00Z","v":28838,"vw":13.80627},{"c":13.9,"h":14.12,"l":13.83,"n":734,"o":13.98,"t":"2026-10-15T14:00:00Z","v":45981,"vw":13.970384},{"c":13.83,"h":13.96,"l":13.79,"n":1171,"o":13.895,"t":"2026-10-15T14:15:00Z","v":92959,"vw":13.872409},{"c":13.87,"h":13.885,"l":13.76,"n":530,"o":13.805,"t":"2026-10-15T14:30:00Z","v":30066,"vw":13.809631},{"c":13.87,"h":13.94,"l":13.82,"n":824,"o":13.88,"t":"2026-10-15T14:45:00Z","v":59649,"vw":13.88916},{"c":13.78,"h":13.92,"l":13.7503,"n":980,"o":13.865,"t":"2026-10-15T15:00:00Z","v":94628,"vw":13.850124},{"c":13.795,"h":13.86,"l":13.7503,"n":727,"o":13.7503,"t":"2026-10-15T15:15:00Z","v":60511,"vw":13.817719},{"c":13.86,"h":13.905,"l":13.805,"n":378,"o":13.82,"t":"2026-10-15T15:30:00Z","v":20862,"vw":13.857989},{"c":13.96,"h":14.07,"l":13.854714,"n":419,"o":13.86,"t":"2026-10-15T15:45:00Z","v":27109,"vw":13.962621},{"c":14.01,"h":14.045,"l":13.93,"n":399,"o":13.93,"t":"2026-10-15T16:00:00Z","v":29169,"vw":13.985227},{"c":14,"h":14.03,"l":13.99,"n":317,"o":14.01,"t":"2026-10-15T16:15:00Z","v":15326,"vw":14.011698},{"c":13.95,"h":13.99,"l":13.93,"n":317,"o":13.98,"t":"2026-10-15T16:30:00Z","v":25387,"vw":13.949638},{"c":13.96,"h":13.99,"l":13.915,"n":343,"o":13.95,"t":"2026-10-15T16:45:00Z","v":20947,"vw":13.958985},{"c":14.13,"h":14.13,"l":13.965,"n":447,"o":13.965,"t":"2026-10-15T17:00:00Z","v":31650,"vw":14.037589},{"c":14.04,"h":14.155,"l":14.04,"n":355,"o":14.125,"t":"2026-10-15T17:15:00Z","v":16428,"vw":14.114837},{"c":14.035,"h":14.1269,"l":14.03,"n":375,"o":14.05,"t":"2026-10-15T17:30:00Z","v":16068,"vw":14.092075},{"c":14.04,"h":14.11,"l":14.03,"n":587,"o":14.045,"t":"2026-10-15T17:45:00Z","v":26392,"vw":14.065958},{"c":13.94,"h":14.04,"l":13.89,"n":934,"o":14.04,"t":"2026-10-15T18:00:00Z","v":61777,"vw":13.935615},{"c":13.96,"h":14,"l":13.95,"n":561,"o":13.95,"t":"2026-10-15T18:15:00Z","v":27200,"vw":13.974265},{"c":13.915,"h":13.9856,"l":13.865,"n":1000,"o":13.9856,"t":"2026-10-15T18:30:00Z","v":63230,"vw":13.908393},{"c":13.985,"h":14,"l":13.9,"n":790,"o":13.9,"t":"2026-10-15T18:45:00Z","v":48054,"vw":13.953875},{"c":13.97,"h":14.03,"l":13.96,"n":769,"o":14,"t":"2026-10-15T19:00:00Z","v":43195,"vw":13.988345},{"c":13.945,"h":13.99,"l":13.94,"n":855,"o":13.96,"t":"2026-10-15T19:15:00Z","v":45913,"vw":13.969721},{"c":13.875,"h":13.99,"l":13.87,"n":1143,"o":13.94,"t":"2026-10-15T19:30:00Z","v":64909,"vw":13.950792},{"c":13.885,"h":14,"l":13.86,"n":3398,"o":13.878,"t":"2026-10-15T19:45:00Z","v":270083,"vw":13.908314},{"c":13.91,"h":13.91,"l":13.91,"n":28,"o":13.91,"t":"2026-10-15T20:00:00Z","v":697311,"vw":13.91},{"c":13.794,"h":13.794,"l":13.794,"n":1,"o":13.794,"t":"2026-10-15T23:45:00Z","v":100,"vw":13.794},{"c":14,"h":14,"l":13.85,"n":2,"o":13.85,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.925},{"c":13.796,"h":14.015,"l":13.72,"n":344,"o":13.77,"t":"2026-10-16T13:30:00Z","v":48343,"vw":13.803899},{"c":13.761,"h":13.81,"l":13.53,"n":584,"o":13.78,"t":"2026-10-16T13:45:00Z","v":41366,"vw":13.698975},{"c":13.735,"h":13.86,"l":13.695,"n":578,"o":13.79,"t":"2026-10-16T14:00:00Z","v":47615,"vw":13.779629},{"c":13.655,"h":13.79,"l":13.65,"n":733,"o":13.725,"t":"2026-10-16T14:15:00Z","v":40644,"vw":13.727036},{"c":13.715,"h":13.725,"l":13.63,"n":725,"o":13.68,"t":"2026-10-16T14:30:00Z","v":51679,"vw":13.6752},{"c":13.64,"h":13.72,"l":13.6,"n":803,"o":13.715,"t":"2026-10-16T14:45:00Z","v":36612,"vw":13.662092},{"c":13.7,"h":13.71,"l":13.62,"n":590,"o":13.64,"t":"2026-10-16T15:00:00Z","v":23268,"vw":13.662362},{"c":13.62,"h":13.72,"l":13.61,"n":680,"o":13.7,"t":"2026-10-16T15:15:00Z","v":34833,"vw":13.685842},{"c":13.665,"h":13.71,"l":13.62,"n":517,"o":13.62,"t":"2026-10-16T15:30:00Z","v":21143,"vw":13.678572},{"c":13.665,"h":13.71,"l":13.64,"n":477,"o":13.685,"t":"2026-10-16T15:45:00Z","v":18970,"vw":13.672836},{"c":13.63,"h":13.71,"l":13.61,"n":1152,"o":13.65,"t":"2026-10-16T16:00:00Z","v":82948,"vw":13.668678},{"c":13.675,"h":13.69,"l":13.625,"n":497,"o":13.65,"t":"2026-10-16T16:15:00Z","v":26462,"vw":13.652169},{"c":13.635,"h":13.695,"l":13.59,"n":629,"o":13.66,"t":"2026-10-16T16:30:00Z","v":28617,"vw":13.650771},{"c":13.59,"h":13.65,"l":13.56,"n":444,"o":13.65,"t":"2026-10-16T16:45:00Z","v":21817,"vw":13.58968},{"c":13.435,"h":13.59,"l":13.42,"n":620,"o":13.59,"t":"2026-10-16T17:00:00Z","v":36621,"vw":13.506162},{"c":13.36,"h":13.45,"l":13.34,"n":420,"o":13.42,"t":"2026-10-16T17:15:00Z","v":19471,"vw":13.389487},{"c":13.365,"h":13.4077,"l":13.33,"n":511,"o":13.35,"t":"2026-10-16T17:30:00Z","v":23977,"vw":13.365405},{"c":13.225,"h":13.38,"l":13.18,"n":609,"o":13.38,"t":"2026-10-16T17:45:00Z","v":33508,"vw":13.245063},{"c":13.12,"h":13.23,"l":13.08,"n":683,"o":13.21,"t":"2026-10-16T18:00:00Z","v":38185,"vw":13.169136},{"c":13.06,"h":13.13,"l":13,"n":647,"o":13.13,"t":"2026-10-16T18:15:00Z","v":37657,"vw":13.066319},{"c":12.985,"h":13.08,"l":12.97,"n":1202,"o":13.05,"t":"2026-10-16T18:30:00Z","v":74452,"vw":13.025015},{"c":12.97,"h":13.02,"l":12.935,"n":763,"o":12.985,"t":"2026-10-16T18:45:00Z","v":39616,"vw":12.965003},{"c":12.87,"h":12.98,"l":12.8,"n":1001,"o":12.95,"t":"2026-10-16T19:00:00Z","v":49342,"vw":12.886934},{"c":12.88,"h":12.885,"l":12.79,"n":1038,"o":12.865,"t":"2026-10-16T19:15:00Z","v":52322,"vw":12.840734},{"c":12.83,"h":12.94,"l":12.82,"n":1499,"o":12.88,"t":"2026-10-16T19:30:00Z","v":98076,"vw":12.885994},{"c":12.91,"h":12.985,"l":12.85,"n":3580,"o":12.85,"t":"2026-10-16T19:45:00Z","v":247640,"vw":12.918125},{"c":12.91,"h":12.91,"l":12.91,"n":48,"o":12.91,"t":"2026-10-16T20:00:00Z","v":508186,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-16T21:00:00Z","v":400,"vw":12.91},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-16T22:45:00Z","v":200,"vw":12.8},{"c":12.75,"h":12.91,"l":12.75,"n":6,"o":12.91,"t":"2026-10-19T08:45:00Z","v":312,"vw":12.856667},{"c":13.235,"h":13.48,"l":12.94,"n":250,"o":12.94,"t":"2026-10-19T13:30:00Z","v":54629,"vw":13.189291},{"c":13.195,"h":13.29,"l":12.98,"n":366,"o":13.17,"t":"2026-10-19T13:45:00Z","v":38635,"vw":13.101121},{"c":13.23,"h":13.28,"l":13.05,"n":350,"o":13.2,"t":"2026-10-19T14:00:00Z","v":44272,"vw":13.119878},{"c":13.32,"h":13.4,"l":13.16,"n":506,"o":13.27,"t":"2026-10-19T14:15:00Z","v":72847,"vw":13.281056},{"c":13.36,"h":13.4,"l":13.26,"n":555,"o":13.3,"t":"2026-10-19T14:30:00Z","v":59510,"vw":13.359969},{"c":13.22,"h":13.38,"l":13.17,"n":350,"o":13.35,"t":"2026-10-19T14:45:00Z","v":19171,"vw":13.240758},{"c":13.17,"h":13.21,"l":13.125,"n":341,"o":13.21,"t":"2026-10-19T15:00:00Z","v":29175,"vw":13.152833},{"c":13.12,"h":13.2,"l":13.06,"n":359,"o":13.16,"t":"2026-10-19T15:15:00Z","v":24200,"vw":13.107675},{"c":13.1,"h":13.16,"l":13.085,"n":311,"o":13.12,"t":"2026-10-19T15:30:00Z","v":20973,"vw":13.119655},{"c":13.13,"h":13.19,"l":13.1,"n":566,"o":13.12,"t":"2026-10-19T15:45:00Z","v":55324,"vw":13.143823},{"c":13.09,"h":13.18,"l":13.075,"n":287,"o":13.14,"t":"2026-10-19T16:00:00Z","v":23250,"vw":13.129302},{"c":13.04,"h":13.09,"l":13.03,"n":332,"o":13.07,"t":"2026-10-19T16:15:00Z","v":24877,"vw":13.055195},{"c":13.13,"h":13.13,"l":13.02,"n":374,"o":13.03,"t":"2026-10-19T16:30:00Z","v":26801,"vw":13.078161},{"c":13.055,"h":13.13,"l":13.055,"n":384,"o":13.12,"t":"2026-10-19T16:45:00Z","v":28776,"vw":13.110177},{"c":13.09,"h":13.11,"l":13.035,"n":338,"o":13.055,"t":"2026-10-19T17:00:00Z","v":28007,"vw":13.07033},{"c":13.05,"h":13.09,"l":13.01,"n":302,"o":13.09,"t":"2026-10-19T17:15:00Z","v":23943,"vw":13.05448},{"c":13.055,"h":13.065,"l":12.96,"n":474,"o":13.04,"t":"2026-10-19T17:30:00Z","v":34694,"vw":13.02308},{"c":13.055,"h":13.06,"l":13.02,"n":256,"o":13.055,"t":"2026-10-19T17:45:00Z","v":18684,"vw":13.039413},{"c":12.93,"h":13.05,"l":12.93,"n":314,"o":13.05,"t":"2026-10-19T18:00:00Z","v":24899,"vw":12.981494},{"c":12.95,"h":12.97,"l":12.93,"n":333,"o":12.945,"t":"2026-10-19T18:15:00Z","v":19097,"vw":12.954719},{"c":12.77,"h":12.97,"l":12.77,"n":650,"o":12.95,"t":"2026-10-19T18:30:00Z","v":51424,"vw":12.9019},{"c":12.845,"h":12.845,"l":12.75,"n":796,"o":12.76,"t":"2026-10-19T18:45:00Z","v":80046,"vw":12.780337},{"c":12.745,"h":12.845,"l":12.745,"n":796,"o":12.845,"t":"2026-10-19T19:00:00Z","v":60523,"vw":12.771973},{"c":12.71,"h":12.76,"l":12.685,"n":797,"o":12.745,"t":"2026-10-19T19:15:00Z","v":52897,"vw":12.723687},{"c":12.82,"h":12.855,"l":12.71,"n":1011,"o":12.71,"t":"2026-10-19T19:30:00Z","v":79512,"vw":12.785269},{"c":12.77,"h":12.87,"l":12.73,"n":2354,"o":12.83,"t":"2026-10-19T19:45:00Z","v":190586,"vw":12.773352},{"c":12.76,"h":12.76,"l":12.76,"n":40,"o":12.76,"t":"2026-10-19T20:00:00Z","v":225419,"vw":12.76},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-19T21:00:00Z","v":250,"vw":12.5},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-20T08:45:00Z","v":101,"vw":12.7},{"c":12.93,"h":13.12,"l":12.82,"n":300,"o":12.86,"t":"2026-10-20T13:30:00Z","v":35212,"vw":12.933641},{"c":13.09,"h":13.09,"l":12.96,"n":335,"o":12.98,"t":"2026-10-20T13:45:00Z","v":20518,"vw":13.008864},{"c":13.07,"h":13.17,"l":12.93,"n":611,"o":13.0725,"t":"2026-10-20T14:00:00Z","v":101814,"vw":13.06945},{"c":13.29,"h":13.29,"l":13.01,"n":470,"o":13.08,"t":"2026-10-20T14:15:00Z","v":31986,"vw":13.15621},{"c":13.39,"h":13.5,"l":13.295,"n":720,"o":13.3,"t":"2026-10-20T14:30:00Z","v":57831,"vw":13.429833},{"c":13.595,"h":13.595,"l":13.385,"n":549,"o":13.41,"t":"2026-10-20T14:45:00Z","v":35692,"vw":13.470388},{"c":13.59,"h":13.69,"l":13.535,"n":584,"o":13.59,"t":"2026-10-20T15:00:00Z","v":38159,"vw":13.615411},{"c":13.64,"h":13.68,"l":13.585,"n":405,"o":13.6,"t":"2026-10-20T15:15:00Z","v":20642,"vw":13.640897},{"c":13.71,"h":13.75,"l":13.63,"n":621,"o":13.64,"t":"2026-10-20T15:30:00Z","v":59747,"vw":13.699033},{"c":13.77,"h":13.8,"l":13.68,"n":454,"o":13.71,"t":"2026-10-20T15:45:00Z","v":18787,"vw":13.766849},{"c":13.83,"h":13.865,"l":13.755,"n":411,"o":13.77,"t":"2026-10-20T16:00:00Z","v":19987,"vw":13.81795},{"c":13.855,"h":13.87,"l":13.81,"n":402,"o":13.84,"t":"2026-10-20T16:15:00Z","v":19583,"vw":13.839612},{"c":14.04,"h":14.1,"l":13.87,"n":747,"o":13.87,"t":"2026-10-20T16:30:00Z","v":53838,"vw":14.00548},{"c":13.865,"h":14.0599,"l":13.78,"n":874,"o":14.04,"t":"2026-10-20T16:45:00Z","v":62863,"vw":13.881575},{"c":14.14,"h":14.2271,"l":13.865,"n":860,"o":13.865,"t":"2026-10-20T17:00:00Z","v":49839,"vw":14.043502},{"c":14.21,"h":14.3,"l":13.94,"n":2043,"o":14.14,"t":"2026-10-20T17:15:00Z","v":347523,"vw":14.171141},{"c":14.24,"h":14.36,"l":14.195,"n":1193,"o":14.21,"t":"2026-10-20T17:30:00Z","v":113918,"vw":14.269036},{"c":14.25,"h":14.325,"l":14.23,"n":712,"o":14.23,"t":"2026-10-20T17:45:00Z","v":39940,"vw":14.276738},{"c":14.355,"h":14.45,"l":14.25,"n":959,"o":14.25,"t":"2026-10-20T18:00:00Z","v":84211,"vw":14.367253},{"c":14.37,"h":14.4,"l":14.3,"n":697,"o":14.355,"t":"2026-10-20T18:15:00Z","v":51373,"vw":14.352449},{"c":14.385,"h":14.4275,"l":14.28,"n":851,"o":14.37,"t":"2026-10-20T18:30:00Z","v":56693,"vw":14.372558},{"c":14.46,"h":14.5,"l":14.4,"n":787,"o":14.4,"t":"2026-10-20T18:45:00Z","v":45349,"vw":14.451793},{"c":14.22,"h":14.46,"l":14.2,"n":1529,"o":14.46,"t":"2026-10-20T19:00:00Z","v":124349,"vw":14.373551},{"c":14.395,"h":14.46,"l":14.2,"n":1562,"o":14.22,"t":"2026-10-20T19:15:00Z","v":140344,"vw":14.331699},{"c":14.12,"h":14.395,"l":14.1,"n":2186,"o":14.395,"t":"2026-10-20T19:30:00Z","v":173645,"vw":14.224671},{"c":14.23,"h":14.25,"l":14.085,"n":4196,"o":14.12,"t":"2026-10-20T19:45:00Z","v":436845,"vw":14.199728},{"c":14.21,"h":14.21,"l":14.21,"n":25,"o":14.21,"t":"2026-10-20T20:00:00Z","v":398344,"vw":14.21},{"c":14.14,"h":14.14,"l":14.14,"n":8,"o":14.14,"t":"2026-10-20T23:15:00Z","v":383,"vw":14.14},{"c":13.4635,"h":13.4635,"l":13.4635,"n":1,"o":13.4635,"t":"2026-10-20T23:30:00Z","v":752,"vw":13.4635},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-21T08:00:00Z","v":101,"vw":13.85},{"c":13.65,"h":14.06,"l":13.64,"n":36,"o":14.06,"t":"2026-10-21T11:15:00Z","v":6956,"vw":13.67656},{"c":13.59,"h":13.6,"l":13.59,"n":2,"o":13.6,"t":"2026-10-21T12:15:00Z","v":410,"vw":13.595122},{"c":14.12,"h":14.12,"l":13.42,"n":814,"o":13.73,"t":"2026-10-21T13:30:00Z","v":105382,"vw":13.723208},{"c":14.355,"h":14.55,"l":14.115,"n":1734,"o":14.115,"t":"2026-10-21T13:45:00Z","v":304627,"vw":14.382097},{"c":14.36,"h":14.45,"l":13.98,"n":1108,"o":14.355,"t":"2026-10-21T14:00:00Z","v":207732,"vw":14.262519},{"c":14.33,"h":14.45,"l":14.27,"n":666,"o":14.39,"t":"2026-10-21T14:15:00Z","v":41983,"vw":14.357626},{"c":14.32,"h":14.65,"l":14.28,"n":944,"o":14.36,"t":"2026-10-21T14:30:00Z","v":74214,"vw":14.492308},{"c":14.37,"h":14.46,"l":14.26,"n":1459,"o":14.33,"t":"2026-10-21T14:45:00Z","v":176887,"vw":14.366911},{"c":14.25,"h":14.38,"l":14.09,"n":1096,"o":14.36,"t":"2026-10-21T15:00:00Z","v":120537,"vw":14.240617},{"c":14.23,"h":14.26,"l":14.17,"n":718,"o":14.21,"t":"2026-10-21T15:15:00Z","v":52161,"vw":14.204494},{"c":14.24,"h":14.345,"l":14.21,"n":734,"o":14.235,"t":"2026-10-21T15:30:00Z","v":89764,"vw":14.268536},{"c":14.155,"h":14.27,"l":14.13,"n":558,"o":14.27,"t":"2026-10-21T15:45:00Z","v":37707,"vw":14.20734},{"c":14.17,"h":14.24,"l":14.155,"n":942,"o":14.155,"t":"2026-10-21T16:00:00Z","v":60016,"vw":14.194432},{"c":14.17,"h":14.22,"l":14.06,"n":1036,"o":14.18,"t":"2026-10-21T16:15:00Z","v":92120,"vw":14.140659},{"c":14.115,"h":14.255,"l":14.085,"n":786,"o":14.185,"t":"2026-10-21T16:30:00Z","v":63611,"vw":14.179307},{"c":14.1,"h":14.15,"l":14.06,"n":830,"o":14.115,"t":"2026-10-21T16:45:00Z","v":47400,"vw":14.108588},{"c":14.01,"h":14.09,"l":13.98,"n":997,"o":14.09,"t":"2026-10-21T17:00:00Z","v":72015,"vw":14.032243},{"c":14.11,"h":14.11,"l":13.97,"n":991,"o":14.01,"t":"2026-10-21T17:15:00Z","v":95143,"vw":14.014743},{"c":14.03,"h":14.145,"l":13.99,"n":906,"o":14.11,"t":"2026-10-21T17:30:00Z","v":70131,"vw":14.082363},{"c":14.08,"h":14.095,"l":14.015,"n":732,"o":14.03,"t":"2026-10-21T17:45:00Z","v":36140,"vw":14.056991},{"c":14.22,"h":14.245,"l":14.08,"n":850,"o":14.08,"t":"2026-10-21T18:00:00Z","v":63335,"vw":14.161218},{"c":14.11,"h":14.24,"l":14.1,"n":932,"o":14.22,"t":"2026-10-21T18:15:00Z","v":71412,"vw":14.167289},{"c":14.1,"h":14.14,"l":14.06,"n":882,"o":14.105,"t":"2026-10-21T18:30:00Z","v":43739,"vw":14.104705},{"c":14.1,"h":14.16,"l":13.985,"n":1412,"o":14.1061,"t":"2026-10-21T18:45:00Z","v":121130,"vw":14.073259},{"c":14.1,"h":14.1,"l":13.895,"n":1909,"o":14.08,"t":"2026-10-21T19:00:00Z","v":296320,"vw":13.998878},{"c":14.1,"h":14.24,"l":14.06,"n":1768,"o":14.08,"t":"2026-10-21T19:15:00Z","v":192654,"vw":14.152803},{"c":14.05,"h":14.105,"l":14.02,"n":1586,"o":14.095,"t":"2026-10-21T19:30:00Z","v":113573,"vw":14.058323},{"c":14.09,"h":14.14,"l":14.02,"n":4315,"o":14.06,"t":"2026-10-21T19:45:00Z","v":361534,"vw":14.081521},{"c":14.08,"h":14.08,"l":14.08,"n":42,"o":14.08,"t":"2026-10-21T20:00:00Z","v":296719,"vw":14.08},{"c":14.51,"h":14.63,"l":13.945,"n":240,"o":14.01,"t":"2026-10-22T13:30:00Z","v":24227,"vw":14.303088},{"c":14.2658,"h":14.49,"l":14.16,"n":671,"o":14.49,"t":"2026-10-22T13:45:00Z","v":71120,"vw":14.311878},{"c":14.28,"h":14.46,"l":14.24,"n":651,"o":14.285,"t":"2026-10-22T14:00:00Z","v":63140,"vw":14.364646},{"c":13.885,"h":14.295,"l":13.86,"n":638,"o":14.29,"t":"2026-10-22T14:15:00Z","v":54864,"vw":14.150647},{"c":13.975,"h":13.98,"l":13.805,"n":584,"o":13.885,"t":"2026-10-22T14:30:00Z","v":38868,"vw":13.909034},{"c":14.1,"h":14.1,"l":13.91,"n":567,"o":13.96,"t":"2026-10-22T14:45:00Z","v":38890,"vw":14.012672},{"c":14.045,"h":14.115,"l":13.99,"n":426,"o":14.115,"t":"2026-10-22T15:00:00Z","v":28741,"vw":14.042467},{"c":14.3,"h":14.3,"l":14.05,"n":612,"o":14.06,"t":"2026-10-22T15:15:00Z","v":40283,"vw":14.197516},{"c":14.21,"h":14.32,"l":14.21,"n":458,"o":14.3,"t":"2026-10-22T15:30:00Z","v":22217,"vw":14.275555},{"c":14.265,"h":14.3,"l":14.22,"n":379,"o":14.225,"t":"2026-10-22T15:45:00Z","v":16866,"vw":14.256926},{"c":14.085,"h":14.25,"l":14.085,"n":470,"o":14.25,"t":"2026-10-22T16:00:00Z","v":22194,"vw":14.14294},{"c":13.9611,"h":14.105,"l":13.91,"n":569,"o":14.08,"t":"2026-10-22T16:15:00Z","v":77717,"vw":13.974092},{"c":13.715,"h":14.05,"l":13.62,"n":537,"o":13.945,"t":"2026-10-22T16:30:00Z","v":31632,"vw":13.835884},{"c":13.73,"h":13.8,"l":13.62,"n":632,"o":13.69,"t":"2026-10-22T16:45:00Z","v":41058,"vw":13.693846},{"c":13.595,"h":13.7,"l":13.58,"n":493,"o":13.695,"t":"2026-10-22T17:00:00Z","v":25368,"vw":13.620559},{"c":13.63,"h":13.63,"l":13.48,"n":781,"o":13.595,"t":"2026-10-22T17:15:00Z","v":44809,"vw":13.566115},{"c":13.78,"h":13.79,"l":13.63,"n":498,"o":13.63,"t":"2026-10-22T17:30:00Z","v":29495,"vw":13.701364},{"c":13.74,"h":13.81,"l":13.74,"n":629,"o":13.78,"t":"2026-10-22T17:45:00Z","v":36422,"vw":13.777534},{"c":13.6807,"h":13.73,"l":13.64,"n":602,"o":13.73,"t":"2026-10-22T18:00:00Z","v":30916,"vw":13.691423},{"c":13.84,"h":13.84,"l":13.68,"n":712,"o":13.69,"t":"2026-10-22T18:15:00Z","v":36819,"vw":13.75738},{"c":13.68,"h":13.831,"l":13.67,"n":764,"o":13.83,"t":"2026-10-22T18:30:00Z","v":42635,"vw":13.752598},{"c":13.54,"h":13.705,"l":13.53,"n":938,"o":13.69,"t":"2026-10-22T18:45:00Z","v":53151,"vw":13.597085},{"c":13.53,"h":13.57,"l":13.5,"n":1083,"o":13.53,"t":"2026-10-22T19:00:00Z","v":65083,"vw":13.533837},{"c":13.52,"h":13.605,"l":13.52,"n":1128,"o":13.53,"t":"2026-10-22T19:15:00Z","v":70992,"vw":13.563097},{"c":13.325,"h":13.51,"l":13.315,"n":1600,"o":13.51,"t":"2026-10-22T19:30:00Z","v":94918,"vw":13.402795},{"c":13.48,"h":13.505,"l":13.27,"n":3693,"o":13.33,"t":"2026-10-22T19:45:00Z","v":297706,"vw":13.405228},{"c":13.48,"h":13.48,"l":13.48,"n":22,"o":13.48,"t":"2026-10-22T20:00:00Z","v":240667,"vw":13.48},{"c":13.39,"h":13.41,"l":13.39,"n":11,"o":13.4,"t":"2026-10-22T22:30:00Z","v":602,"vw":13.399412}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.30942977740845384,"strike":20.942977740845382,"iv":1.2579749665178177,"gamma":0.052427621986085644,"theta":-0.019019440643199218,"vega":0.008758061994602634,"rho":0.0013205303864475026,"breakevenPct":58.718502750215336},{"delta":0.2,"premium":0.5351773391156924,"strike":20.752216738946156,"iv":1.414910150720305,"gamma":0.06297886244586821,"theta":-0.027375679809196918,"vega":0.010429127997874824,"rho":0.0016670171003604793,"breakevenPct":58.97979147170908},{"delta":0.25,"premium":1.0065130983832509,"strike":26.643913729790636,"iv":2.3864865107208564,"gamma":0.03757825093475992,"theta":-0.05015770844904639,"vega":0.011931171472285739,"rho":0.0018375173957860976,"breakevenPct":106.50057377276985},{"delta":0.3,"premium":1.0802977795141588,"strike":23.02977795141588,"iv":2.100324756335247,"gamma":0.04937781185394011,"theta":-0.046625410710974785,"vega":0.012946311259471268,"rho":0.002304945411061629,"breakevenPct":80.0603116574312},{"delta":0.35,"premium":1.044127608561835,"strike":19.4127608561835,"iv":1.6274307219500006,"gamma":0.07132474345126438,"theta":-0.03783018066098614,"vega":0.013736261142592318,"rho":0.0028549319392055282,"breakevenPct":52.77735970683596},{"delta":0.4,"premium":1.0079574376095113,"strike":15.795743760951119,"iv":1.1545366875647538,"gamma":0.09327167504858869,"theta":-0.029034950610997493,"vega":0.01452621102571337,"rho":0.003404918467349428,"breakevenPct":25.494407756240705},{"delta":0.45,"premium":1.205263157894737,"strike":14.589473684210526,"iv":1.0763303157894737,"gamma":0.09535768421052632,"theta":-0.027543368421052632,"vega":0.014585052631578947,"rho":0.003779484069095268,"breakevenPct":17.959199716992252},{"delta":0.5,"premium":1.468421052631579,"strike":14.063157894736841,"iv":1.109446105263158,"gamma":0.09184189473684211,"theta":-0.02811178947368421,"vega":0.014437684210526316,"rho":0.004104571973651912,"breakevenPct":15.993868165559526},{"delta":0.55,"premium":1.7315789473684213,"strike":13.536842105263156,"iv":1.142561894736842,"gamma":0.08832610526315789,"theta":-0.02868021052631579,"vega":0.014290315789473684,"rho":0.004429659878208556,"breakevenPct":14.028536614126796},{"delta":0.6,"premium":1.9947368421052634,"strike":13.010526315789473,"iv":1.1756776842105263,"gamma":0.08481031578947368,"theta":-0.02924863157894737,"vega":0.014142947368421054,"rho":0.004754747782765199,"breakevenPct":12.06320506269407},{"delta":0.65,"premium":2.2603974121996306,"strike":12.482670979667283,"iv":1.2070895101663586,"gamma":0.08119690388170055,"theta":-0.029707809611829943,"vega":0.013959796672828095,"rho":0.00507787232715102,"breakevenPct":10.105066406773057},{"delta":0.7,"premium":2.606977818853974,"strike":11.90503696857671,"iv":1.1834065157116451,"gamma":0.07442703327171904,"theta":-0.026634796672828098,"vega":0.012619685767097967,"rho":0.005337514892680199,"breakevenPct":8.379498039064103},{"delta":0.75,"premium":2.953558225508318,"strike":11.327402957486136,"iv":1.1597235212569315,"gamma":0.06765716266173752,"theta":-0.023561783733826246,"vega":0.011279574861367837,"rho":0.005597157458209379,"breakevenPct":6.6539296713551455},{"delta":0.8,"premium":3.3001386321626622,"strike":10.749768946395562,"iv":1.136040526802218,"gamma":0.060887292051756,"theta":-0.020488770794824397,"vega":0.009939463955637707,"rho":0.0058568000237385585,"breakevenPct":4.928361303646189},{"delta":0.85,"premium":3.646719038817005,"strike":10.17213493530499,"iv":1.1123575323475046,"gamma":0.0541174214417745,"theta":-0.017415757855822556,"vega":0.00859935304990758,"rho":0.006116442589267737,"breakevenPct":3.2027929359372367},{"delta":0.9,"premium":4.557100989798877,"strike":9.103221122445692,"iv":1.173226913026023,"gamma":0.03939326331488285,"theta":-0.0133487041800858,"vega":0.006357093786390969,"rho":0.005930389598005548,"breakevenPct":2.018835789727922}],"put":[{"delta":0.1,"premium":1.075,"strike":5.9495897727918825,"iv":4.318735348174027,"gamma":0.01424338023429512,"theta":-0.03825405827833676,"vega":0.006352196570883527,"rho":-0.0019201455258094162,"breakevenPct":63.595296693115145},{"delta":0.15,"premium":0.8300271344091698,"strike":8.724864327954151,"iv":2.149594618515472,"gamma":0.03375675508440281,"theta":-0.031224474209998125,"vega":0.008777963409625519,"rho":-0.002263908270320237,"breakevenPct":41.0393040063855},{"delta":0.2,"premium":0.6472110983981694,"strike":10.424771167048055,"iv":1.3120948512585813,"gamma":0.057299313501144165,"theta":-0.022550972540045768,"vega":0.010330606407322654,"rho":-0.0026569755164753284,"breakevenPct":26.97864026400384},{"delta":0.25,"premium":0.7687786041189931,"strike":11.13987414187643,"iv":1.1969346681922197,"gamma":0.07194462242562928,"theta":-0.022636784897025173,"vega":0.01156058352402746,"rho":-0.003291309548058109,"breakevenPct":22.54596312354416},{"delta":0.3,"premium":0.8903461098398169,"strike":11.854977116704806,"iv":1.0817744851258582,"gamma":0.08658993135011442,"theta":-0.02272259725400458,"vega":0.012790560640732264,"rho":-0.0039256435796408895,"breakevenPct":18.11328598308448},{"delta":0.35,"premium":1.0256736526946106,"strike":12.545845808383234,"iv":0.9771756362275449,"gamma":0.09995220808383233,"theta":-0.022790830838323353,"vega":0.013911002994011976,"rho":-0.004570389685250413,"breakevenPct":13.964360301055846},{"delta":0.4,"premium":1.2876497005988026,"strike":13.013660179640718,"iv":0.9697841691616766,"gamma":0.10150535179640718,"theta":-0.022697267964071857,"vega":0.014023278443113772,"rho":-0.005310969370167303,"breakevenPct":12.427106205810937},{"delta":0.45,"premium":1.549625748502994,"strike":13.481474550898204,"iv":0.9623927020958084,"gamma":0.10305849550898204,"theta":-0.02260370508982036,"vega":0.01413555389221557,"rho":-0.006051549055084192,"breakevenPct":10.889852110566027},{"delta":0.5,"premium":1.8116017964071855,"strike":13.949288922155688,"iv":0.9550012350299402,"gamma":0.10461163922155689,"theta":-0.02251014221556886,"vega":0.014247829341317365,"rho":-0.006792128740001081,"breakevenPct":9.352598015321117},{"delta":0.55,"premium":2.0735778443113775,"strike":14.417103293413174,"iv":0.9476097679640718,"gamma":0.10616478293413174,"theta":-0.022416579341317366,"vega":0.014360104790419163,"rho":-0.007532708424917971,"breakevenPct":7.815343920076207},{"delta":0.6,"premium":2.335553892215569,"strike":14.88491766467066,"iv":0.9402183008982036,"gamma":0.1077179266467066,"theta":-0.02232301646706587,"vega":0.014472380239520959,"rho":-0.00827328810983486,"breakevenPct":6.2780898248313},{"delta":0.65,"premium":2.6988900634249475,"strike":15.398520084566597,"iv":0.919286976744186,"gamma":0.10296706131078223,"theta":-0.020466807610993655,"vega":0.01359137420718816,"rho":-0.009091184493502064,"breakevenPct":5.1558624261266},{"delta":0.7,"premium":3.0952959830866806,"strike":15.927061310782241,"iv":0.8939381395348838,"gamma":0.09615945031712474,"theta":-0.01803551797040169,"vega":0.012386300211416491,"rho":-0.009934306219201864,"breakevenPct":4.16904161541778},{"delta":0.75,"premium":3.4917019027484146,"strike":16.455602536997887,"iv":0.8685893023255814,"gamma":0.08935183932346723,"theta":-0.015604228329809724,"vega":0.01118122621564482,"rho":-0.010777427944901666,"breakevenPct":3.1822208047089573},{"delta":0.8,"premium":3.8881078224101486,"strike":16.98414376321353,"iv":0.843240465116279,"gamma":0.08254422832980972,"theta":-0.013172938689217758,"vega":0.00997615221987315,"rho":-0.011620549670601466,"breakevenPct":2.195399994000135},{"delta":0.85,"premium":4.3484505762872985,"strike":17.575333924397228,"iv":0.8231793194542422,"gamma":0.0752402712043958,"theta":-0.0107486791203031,"vega":0.008744898015213982,"rho":-0.012514193197957359,"breakevenPct":1.2181975495897697},{"delta":0.9,"premium":7.408891254924779,"strike":20.71424744094849,"iv":1.0181509633810029,"gamma":0.04775157138755397,"theta":-0.008610309132932212,"vega":0.006448981982463173,"rho":-0.015462389992661103,"breakevenPct":0.6321420013165606}]},"raw":{"call":[{"delta":0.15,"premium":0.30942977740845384,"strike":20.942977740845382,"iv":1.2579749665178177,"gamma":0.052427621986085644,"theta":-0.019019440643199218,"vega":0.008758061994602634,"rho":0.0013205303864475026,"breakevenPct":58.718502750215336},{"delta":0.2,"premium":0.5351773391156924,"strike":20.752216738946156,"iv":1.414910150720305,"gamma":0.06297886244586821,"theta":-0.027375679809196918,"vega":0.010429127997874824,"rho":0.0016670171003604793,"breakevenPct":58.97979147170908},{"delta":0.25,"premium":1.0065130983832509,"strike":26.643913729790636,"iv":2.3864865107208564,"gamma":0.03757825093475992,"theta":-0.05015770844904639,"vega":0.011931171472285739,"rho":0.0018375173957860976,"breakevenPct":106.50057377276985},{"delta":0.3,"premium":1.0802977795141588,"strike":23.02977795141588,"iv":2.100324756335247,"gamma":0.04937781185394011,"theta":-0.046625410710974785,"vega":0.012946311259471268,"rho":0.002304945411061629,"breakevenPct":80.0603116574312},{"delta":0.35,"premium":1.044127608561835,"strike":19.4127608561835,"iv":1.6274307219500006,"gamma":0.07132474345126438,"theta":-0.03783018066098614,"vega":0.013736261142592318,"rho":0.0028549319392055282,"breakevenPct":52.77735970683596},{"delta":0.4,"premium":1.0079574376095113,"strike":15.795743760951119,"iv":1.1545366875647538,"gamma":0.09327167504858869,"theta":-0.029034950610997493,"vega":0.01452621102571337,"rho":0.003404918467349428,"breakevenPct":25.494407756240705},{"delta":0.45,"premium":1.205263157894737,"strike":14.589473684210526,"iv":1.0763303157894737,"gamma":0.09535768421052632,"theta":-0.027543368421052632,"vega":0.014585052631578947,"rho":0.003779484069095268,"breakevenPct":17.959199716992252},{"delta":0.5,"premium":1.468421052631579,"strike":14.063157894736841,"iv":1.109446105263158,"gamma":0.09184189473684211,"theta":-0.02811178947368421,"vega":0.014437684210526316,"rho":0.004104571973651912,"breakevenPct":15.993868165559526},{"delta":0.55,"premium":1.7315789473684213,"strike":13.536842105263156,"iv":1.142561894736842,"gamma":0.08832610526315789,"theta":-0.02868021052631579,"vega":0.014290315789473684,"rho":0.004429659878208556,"breakevenPct":14.028536614126796},{"delta":0.6,"premium":1.9947368421052634,"strike":13.010526315789473,"iv":1.1756776842105263,"gamma":0.08481031578947368,"theta":-0.02924863157894737,"vega":0.014142947368421054,"rho":0.004754747782765199,"breakevenPct":12.06320506269407},{"delta":0.65,"premium":2.2603974121996306,"strike":12.482670979667283,"iv":1.2070895101663586,"gamma":0.08119690388170055,"theta":-0.029707809611829943,"vega":0.013959796672828095,"rho":0.00507787232715102,"breakevenPct":10.105066406773057},{"delta":0.7,"premium":2.606977818853974,"strike":11.90503696857671,"iv":1.1834065157116451,"gamma":0.07442703327171904,"theta":-0.026634796672828098,"vega":0.012619685767097967,"rho":0.005337514892680199,"breakevenPct":8.379498039064103},{"delta":0.75,"premium":2.953558225508318,"strike":11.327402957486136,"iv":1.1597235212569315,"gamma":0.06765716266173752,"theta":-0.023561783733826246,"vega":0.011279574861367837,"rho":0.005597157458209379,"breakevenPct":6.6539296713551455},{"delta":0.8,"premium":3.3001386321626622,"strike":10.749768946395562,"iv":1.136040526802218,"gamma":0.060887292051756,"theta":-0.020488770794824397,"vega":0.009939463955637707,"rho":0.0058568000237385585,"breakevenPct":4.928361303646189},{"delta":0.85,"premium":3.646719038817005,"strike":10.17213493530499,"iv":1.1123575323475046,"gamma":0.0541174214417745,"theta":-0.017415757855822556,"vega":0.00859935304990758,"rho":0.006116442589267737,"breakevenPct":3.2027929359372367},{"delta":0.9,"premium":4.557100989798877,"strike":9.103221122445692,"iv":1.173226913026023,"gamma":0.03939326331488285,"theta":-0.0133487041800858,"vega":0.006357093786390969,"rho":0.005930389598005548,"breakevenPct":2.018835789727922}],"put":[{"delta":0.1,"premium":1.075,"strike":5.9495897727918825,"iv":4.318735348174027,"gamma":0.01424338023429512,"theta":-0.03825405827833676,"vega":0.006352196570883527,"rho":-0.0019201455258094162,"breakevenPct":63.595296693115145},{"delta":0.15,"premium":0.8300271344091698,"strike":8.724864327954151,"iv":2.149594618515472,"gamma":0.03375675508440281,"theta":-0.031224474209998125,"vega":0.008777963409625519,"rho":-0.002263908270320237,"breakevenPct":41.0393040063855},{"delta":0.2,"premium":0.6472110983981694,"strike":10.424771167048055,"iv":1.3120948512585813,"gamma":0.057299313501144165,"theta":-0.022550972540045768,"vega":0.010330606407322654,"rho":-0.0026569755164753284,"breakevenPct":26.97864026400384},{"delta":0.25,"premium":0.7687786041189931,"strike":11.13987414187643,"iv":1.1969346681922197,"gamma":0.07194462242562928,"theta":-0.022636784897025173,"vega":0.01156058352402746,"rho":-0.003291309548058109,"breakevenPct":22.54596312354416},{"delta":0.3,"premium":0.8903461098398169,"strike":11.854977116704806,"iv":1.0817744851258582,"gamma":0.08658993135011442,"theta":-0.02272259725400458,"vega":0.012790560640732264,"rho":-0.0039256435796408895,"breakevenPct":18.11328598308448},{"delta":0.35,"premium":1.0256736526946106,"strike":12.545845808383234,"iv":0.9771756362275449,"gamma":0.09995220808383233,"theta":-0.022790830838323353,"vega":0.013911002994011976,"rho":-0.004570389685250413,"breakevenPct":13.964360301055846},{"delta":0.4,"premium":1.2876497005988026,"strike":13.013660179640718,"iv":0.9697841691616766,"gamma":0.10150535179640718,"theta":-0.022697267964071857,"vega":0.014023278443113772,"rho":-0.005310969370167303,"breakevenPct":12.427106205810937},{"delta":0.45,"premium":1.549625748502994,"strike":13.481474550898204,"iv":0.9623927020958084,"gamma":0.10305849550898204,"theta":-0.02260370508982036,"vega":0.01413555389221557,"rho":-0.006051549055084192,"breakevenPct":10.889852110566027},{"delta":0.5,"premium":1.8116017964071855,"strike":13.949288922155688,"iv":0.9550012350299402,"gamma":0.10461163922155689,"theta":-0.02251014221556886,"vega":0.014247829341317365,"rho":-0.006792128740001081,"breakevenPct":9.352598015321117},{"delta":0.55,"premium":2.0735778443113775,"strike":14.417103293413174,"iv":0.9476097679640718,"gamma":0.10616478293413174,"theta":-0.022416579341317366,"vega":0.014360104790419163,"rho":-0.007532708424917971,"breakevenPct":7.815343920076207},{"delta":0.6,"premium":2.335553892215569,"strike":14.88491766467066,"iv":0.9402183008982036,"gamma":0.1077179266467066,"theta":-0.02232301646706587,"vega":0.014472380239520959,"rho":-0.00827328810983486,"breakevenPct":6.2780898248313},{"delta":0.65,"premium":2.6988900634249475,"strike":15.398520084566597,"iv":0.919286976744186,"gamma":0.10296706131078223,"theta":-0.020466807610993655,"vega":0.01359137420718816,"rho":-0.009091184493502064,"breakevenPct":5.1558624261266},{"delta":0.7,"premium":3.0952959830866806,"strike":15.927061310782241,"iv":0.8939381395348838,"gamma":0.09615945031712474,"theta":-0.01803551797040169,"vega":0.012386300211416491,"rho":-0.009934306219201864,"breakevenPct":4.16904161541778},{"delta":0.75,"premium":3.4917019027484146,"strike":16.455602536997887,"iv":0.8685893023255814,"gamma":0.08935183932346723,"theta":-0.015604228329809724,"vega":0.01118122621564482,"rho":-0.010777427944901666,"breakevenPct":3.1822208047089573},{"delta":0.8,"premium":3.8881078224101486,"strike":16.98414376321353,"iv":0.843240465116279,"gamma":0.08254422832980972,"theta":-0.013172938689217758,"vega":0.00997615221987315,"rho":-0.011620549670601466,"breakevenPct":2.195399994000135},{"delta":0.85,"premium":4.3484505762872985,"strike":17.575333924397228,"iv":0.8231793194542422,"gamma":0.0752402712043958,"theta":-0.0107486791203031,"vega":0.008744898015213982,"rho":-0.012514193197957359,"breakevenPct":1.2181975495897697},{"delta":0.9,"premium":7.408891254924779,"strike":20.71424744094849,"iv":1.0181509633810029,"gamma":0.04775157138755397,"theta":-0.008610309132932212,"vega":0.006448981982463173,"rho":-0.015462389992661103,"breakevenPct":0.6321420013165606}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}