{"symbol":"SAN","url":"https://intraalpha.com/companies/SAN","capturedAt":"2026-10-23T03:16:22.806Z","state":"ready","quote":{"symbol":"SAN","last_price":12.9,"prev_close":13.29,"regular_close":12.9,"change":-0.39,"change_pct":-2.9345,"regular_change":-0.39,"regular_change_pct":-2.9345,"extended_change":0,"extended_change_pct":0,"bid":12.9,"ask":13.1,"bid_size":100,"ask_size":200,"volume":6706164,"vwap":12.906274,"open":12.93,"high":13.025,"low":12.82,"close":12.9,"trade_count":26768,"last_trade_at":"2026-10-22T23:00:00.001382095Z","last_quote_at":"2026-10-22T23:56:55.508763734Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:20.426026204-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SAN","fetched_at":"2026-10-23T03:16:22.255747+00:00","name":"Banco Santander SA ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Banco Santander, SA, offers various commercial and retail banking products and services to individuals, small and medium-sized companies and large companies worldwide. The company is headquartered in Madrid, Spain.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":192137576000,"ebitda":null,"pe_ratio":12.9,"peg_ratio":0.942,"book_value":8.57,"dividend_per_share":0.125,"dividend_yield":0.0095,"eps":1.03,"revenue_ttm":48533000000,"gross_profit_ttm":48533000000,"profit_margin":0.335,"operating_margin_ttm":0.434,"return_on_assets_ttm":0.0078,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.087,"quarterly_revenue_growth":0.102,"analyst_target_price":14.76,"analyst_number":1,"beta":0.942,"fifty_two_week_high":15.05,"fifty_two_week_low":9.45,"fifty_day_ma":14.22,"two_hundred_day_ma":12.94,"shares_outstanding":14457306000,"forward_pe":10.27,"price_to_sales":3.959,"price_to_book":1.675,"ev_to_revenue":8.58,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:22.255747+00:00"},"optionObservedAt":"2026-10-22T19:55:03.118Z","bars":[{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-16T08:05:00Z","v":389,"vw":13.55},{"c":13.52,"h":13.54,"l":13.52,"n":3,"o":13.54,"t":"2026-10-16T08:10:00Z","v":3600,"vw":13.533333},{"c":13.54,"h":13.54,"l":13.52,"n":2,"o":13.52,"t":"2026-10-16T08:15:00Z","v":2200,"vw":13.529091},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-16T08:20:00Z","v":1800,"vw":13.52},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T09:00:00Z","v":950,"vw":13.55},{"c":13.56,"h":13.56,"l":13.56,"n":4,"o":13.56,"t":"2026-10-16T09:05:00Z","v":3350,"vw":13.56},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T09:20:00Z","v":270,"vw":13.56},{"c":13.53,"h":13.54,"l":13.53,"n":2,"o":13.54,"t":"2026-10-16T09:30:00Z","v":2600,"vw":13.535},{"c":13.55,"h":13.55,"l":13.54,"n":5,"o":13.54,"t":"2026-10-16T09:45:00Z","v":3691,"vw":13.544937},{"c":13.53,"h":13.55,"l":13.53,"n":6,"o":13.55,"t":"2026-10-16T09:50:00Z","v":5715,"vw":13.534311},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-16T09:55:00Z","v":3200,"vw":13.52},{"c":13.55,"h":13.56,"l":13.55,"n":4,"o":13.56,"t":"2026-10-16T10:10:00Z","v":3600,"vw":13.555},{"c":13.59,"h":13.59,"l":13.59,"n":6,"o":13.59,"t":"2026-10-16T10:25:00Z","v":3300,"vw":13.59},{"c":13.6,"h":13.6,"l":13.59,"n":7,"o":13.59,"t":"2026-10-16T10:30:00Z","v":4300,"vw":13.59907},{"c":13.59,"h":13.6,"l":13.59,"n":3,"o":13.6,"t":"2026-10-16T10:45:00Z","v":2100,"vw":13.597143},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-16T10:55:00Z","v":600,"vw":13.58},{"c":13.59,"h":13.6,"l":13.59,"n":10,"o":13.6,"t":"2026-10-16T11:00:00Z","v":6150,"vw":13.591762},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T11:10:00Z","v":500,"vw":13.55},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-10-16T11:20:00Z","v":1200,"vw":13.54},{"c":13.52,"h":13.53,"l":13.52,"n":14,"o":13.52,"t":"2026-10-16T11:35:00Z","v":9275,"vw":13.522048},{"c":13.5,"h":13.51,"l":13.5,"n":3,"o":13.51,"t":"2026-10-16T11:40:00Z","v":2700,"vw":13.502222},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-16T11:55:00Z","v":600,"vw":13.53},{"c":13.54,"h":13.54,"l":13.54,"n":5,"o":13.54,"t":"2026-10-16T12:00:00Z","v":1200,"vw":13.54},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-16T12:05:00Z","v":600,"vw":13.54},{"c":13.52,"h":13.54,"l":13.52,"n":3,"o":13.54,"t":"2026-10-16T12:25:00Z","v":1161,"vw":13.529091},{"c":13.56,"h":13.56,"l":13.55,"n":13,"o":13.55,"t":"2026-10-16T12:30:00Z","v":3862,"vw":13.557297},{"c":13.57,"h":13.57,"l":13.57,"n":3,"o":13.57,"t":"2026-10-16T12:35:00Z","v":1636,"vw":13.57},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-16T13:00:00Z","v":640,"vw":13.55},{"c":13.55,"h":13.55,"l":13.55,"n":4,"o":13.55,"t":"2026-10-16T13:10:00Z","v":1409,"vw":13.55},{"c":13.55,"h":13.55,"l":13.54,"n":8,"o":13.54,"t":"2026-10-16T13:15:00Z","v":4489,"vw":13.547461},{"c":13.55,"h":13.55,"l":13.55,"n":17,"o":13.55,"t":"2026-10-16T13:25:00Z","v":3313,"vw":13.55},{"c":13.545,"h":13.5501,"l":13.525,"n":322,"o":13.55,"t":"2026-10-16T13:30:00Z","v":139865,"vw":13.543432},{"c":13.545,"h":13.575,"l":13.5439,"n":266,"o":13.55,"t":"2026-10-16T13:35:00Z","v":55018,"vw":13.560295},{"c":13.515,"h":13.54,"l":13.51,"n":223,"o":13.54,"t":"2026-10-16T13:40:00Z","v":36053,"vw":13.520678},{"c":13.515,"h":13.52,"l":13.505,"n":290,"o":13.515,"t":"2026-10-16T13:45:00Z","v":105860,"vw":13.517227},{"c":13.52,"h":13.53,"l":13.515,"n":276,"o":13.52,"t":"2026-10-16T13:50:00Z","v":43204,"vw":13.524829},{"c":13.495,"h":13.53,"l":13.495,"n":366,"o":13.52,"t":"2026-10-16T13:55:00Z","v":65699,"vw":13.51347},{"c":13.475,"h":13.5,"l":13.4648,"n":417,"o":13.49,"t":"2026-10-16T14:00:00Z","v":129448,"vw":13.480217},{"c":13.49,"h":13.49,"l":13.47,"n":346,"o":13.48,"t":"2026-10-16T14:05:00Z","v":100831,"vw":13.480487},{"c":13.495,"h":13.51,"l":13.485,"n":326,"o":13.4899,"t":"2026-10-16T14:10:00Z","v":115998,"vw":13.500049},{"c":13.49,"h":13.5,"l":13.475,"n":297,"o":13.49,"t":"2026-10-16T14:15:00Z","v":53399,"vw":13.489726},{"c":13.505,"h":13.51,"l":13.49,"n":253,"o":13.495,"t":"2026-10-16T14:20:00Z","v":51363,"vw":13.503039},{"c":13.505,"h":13.515,"l":13.5,"n":240,"o":13.505,"t":"2026-10-16T14:25:00Z","v":46970,"vw":13.509126},{"c":13.525,"h":13.53,"l":13.505,"n":294,"o":13.505,"t":"2026-10-16T14:30:00Z","v":64122,"vw":13.520282},{"c":13.51,"h":13.525,"l":13.5,"n":385,"o":13.52,"t":"2026-10-16T14:35:00Z","v":64074,"vw":13.512574},{"c":13.505,"h":13.5176,"l":13.5,"n":223,"o":13.51,"t":"2026-10-16T14:40:00Z","v":28521,"vw":13.506498},{"c":13.535,"h":13.535,"l":13.505,"n":556,"o":13.505,"t":"2026-10-16T14:45:00Z","v":115744,"vw":13.518612},{"c":13.54,"h":13.54,"l":13.515,"n":352,"o":13.535,"t":"2026-10-16T14:50:00Z","v":101974,"vw":13.528207},{"c":13.545,"h":13.55,"l":13.535,"n":235,"o":13.54,"t":"2026-10-16T14:55:00Z","v":34656,"vw":13.541412},{"c":13.545,"h":13.5459,"l":13.54,"n":132,"o":13.54,"t":"2026-10-16T15:00:00Z","v":10283,"vw":13.543261},{"c":13.545,"h":13.5501,"l":13.535,"n":458,"o":13.545,"t":"2026-10-16T15:05:00Z","v":69053,"vw":13.546424},{"c":13.535,"h":13.54,"l":13.53,"n":198,"o":13.54,"t":"2026-10-16T15:10:00Z","v":26414,"vw":13.535601},{"c":13.53,"h":13.545,"l":13.53,"n":278,"o":13.535,"t":"2026-10-16T15:15:00Z","v":44776,"vw":13.539506},{"c":13.5,"h":13.53,"l":13.495,"n":384,"o":13.53,"t":"2026-10-16T15:20:00Z","v":56333,"vw":13.504312},{"c":13.5026,"h":13.515,"l":13.495,"n":330,"o":13.505,"t":"2026-10-16T15:25:00Z","v":85171,"vw":13.507278},{"c":13.49,"h":13.505,"l":13.48,"n":398,"o":13.505,"t":"2026-10-16T15:30:00Z","v":107772,"vw":13.49035},{"c":13.475,"h":13.49,"l":13.469,"n":316,"o":13.485,"t":"2026-10-16T15:35:00Z","v":97858,"vw":13.478535},{"c":13.48,"h":13.48,"l":13.465,"n":149,"o":13.475,"t":"2026-10-16T15:40:00Z","v":40629,"vw":13.475402},{"c":13.43,"h":13.475,"l":13.43,"n":213,"o":13.475,"t":"2026-10-16T15:45:00Z","v":30392,"vw":13.460454},{"c":13.425,"h":13.4374,"l":13.42,"n":164,"o":13.435,"t":"2026-10-16T15:50:00Z","v":20399,"vw":13.427598},{"c":13.415,"h":13.43,"l":13.41,"n":295,"o":13.425,"t":"2026-10-16T15:55:00Z","v":46672,"vw":13.423451},{"c":13.375,"h":13.415,"l":13.365,"n":336,"o":13.415,"t":"2026-10-16T16:00:00Z","v":67502,"vw":13.380947},{"c":13.375,"h":13.3855,"l":13.365,"n":265,"o":13.375,"t":"2026-10-16T16:05:00Z","v":59658,"vw":13.37753},{"c":13.385,"h":13.39,"l":13.375,"n":273,"o":13.375,"t":"2026-10-16T16:10:00Z","v":153419,"vw":13.385064},{"c":13.38,"h":13.395,"l":13.3742,"n":161,"o":13.385,"t":"2026-10-16T16:15:00Z","v":27170,"vw":13.386841},{"c":13.385,"h":13.385,"l":13.3701,"n":110,"o":13.375,"t":"2026-10-16T16:20:00Z","v":9602,"vw":13.379328},{"c":13.375,"h":13.39,"l":13.375,"n":171,"o":13.385,"t":"2026-10-16T16:25:00Z","v":24376,"vw":13.382226},{"c":13.35,"h":13.3776,"l":13.35,"n":194,"o":13.375,"t":"2026-10-16T16:30:00Z","v":24944,"vw":13.363529},{"c":13.32,"h":13.345,"l":13.32,"n":339,"o":13.345,"t":"2026-10-16T16:35:00Z","v":89692,"vw":13.332027},{"c":13.34,"h":13.34,"l":13.31,"n":432,"o":13.32,"t":"2026-10-16T16:40:00Z","v":118552,"vw":13.325814},{"c":13.305,"h":13.34,"l":13.3,"n":173,"o":13.3333,"t":"2026-10-16T16:45:00Z","v":42076,"vw":13.324235},{"c":13.3025,"h":13.315,"l":13.295,"n":468,"o":13.31,"t":"2026-10-16T16:50:00Z","v":94852,"vw":13.305131},{"c":13.31,"h":13.31,"l":13.2926,"n":393,"o":13.3,"t":"2026-10-16T16:55:00Z","v":42542,"vw":13.302231},{"c":13.27,"h":13.315,"l":13.27,"n":271,"o":13.31,"t":"2026-10-16T17:00:00Z","v":40050,"vw":13.292229},{"c":13.265,"h":13.2799,"l":13.2624,"n":407,"o":13.27,"t":"2026-10-16T17:05:00Z","v":96510,"vw":13.269631},{"c":13.27,"h":13.2775,"l":13.2602,"n":255,"o":13.265,"t":"2026-10-16T17:10:00Z","v":28687,"vw":13.2696},{"c":13.255,"h":13.2688,"l":13.25,"n":242,"o":13.265,"t":"2026-10-16T17:15:00Z","v":37442,"vw":13.256265},{"c":13.275,"h":13.275,"l":13.25,"n":471,"o":13.255,"t":"2026-10-16T17:20:00Z","v":68011,"vw":13.260988},{"c":13.295,"h":13.295,"l":13.2724,"n":243,"o":13.275,"t":"2026-10-16T17:25:00Z","v":59173,"vw":13.282423},{"c":13.295,"h":13.295,"l":13.2802,"n":326,"o":13.295,"t":"2026-10-16T17:30:00Z","v":36202,"vw":13.289018},{"c":13.29,"h":13.3,"l":13.29,"n":201,"o":13.295,"t":"2026-10-16T17:35:00Z","v":67982,"vw":13.297315},{"c":13.315,"h":13.325,"l":13.285,"n":710,"o":13.29,"t":"2026-10-16T17:40:00Z","v":123028,"vw":13.30545},{"c":13.305,"h":13.3199,"l":13.3,"n":165,"o":13.31,"t":"2026-10-16T17:45:00Z","v":26428,"vw":13.304544},{"c":13.3,"h":13.31,"l":13.29,"n":526,"o":13.3,"t":"2026-10-16T17:50:00Z","v":152677,"vw":13.298801},{"c":13.27,"h":13.2974,"l":13.27,"n":254,"o":13.295,"t":"2026-10-16T17:55:00Z","v":37526,"vw":13.284757},{"c":13.26,"h":13.28,"l":13.255,"n":393,"o":13.275,"t":"2026-10-16T18:00:00Z","v":71059,"vw":13.264995},{"c":13.285,"h":13.285,"l":13.25,"n":413,"o":13.265,"t":"2026-10-16T18:05:00Z","v":106993,"vw":13.268993},{"c":13.285,"h":13.29,"l":13.275,"n":226,"o":13.285,"t":"2026-10-16T18:10:00Z","v":26207,"vw":13.282422},{"c":13.265,"h":13.29,"l":13.26,"n":200,"o":13.285,"t":"2026-10-16T18:15:00Z","v":29048,"vw":13.272612},{"c":13.275,"h":13.275,"l":13.25,"n":386,"o":13.265,"t":"2026-10-16T18:20:00Z","v":36961,"vw":13.26093},{"c":13.265,"h":13.275,"l":13.26,"n":186,"o":13.275,"t":"2026-10-16T18:25:00Z","v":26918,"vw":13.264823},{"c":13.265,"h":13.27,"l":13.25,"n":348,"o":13.2626,"t":"2026-10-16T18:30:00Z","v":43176,"vw":13.260585},{"c":13.2712,"h":13.275,"l":13.255,"n":318,"o":13.265,"t":"2026-10-16T18:35:00Z","v":38809,"vw":13.261324},{"c":13.265,"h":13.28,"l":13.26,"n":168,"o":13.275,"t":"2026-10-16T18:40:00Z","v":33829,"vw":13.273323},{"c":13.265,"h":13.2697,"l":13.26,"n":252,"o":13.2601,"t":"2026-10-16T18:45:00Z","v":15937,"vw":13.265074},{"c":13.25,"h":13.2677,"l":13.245,"n":387,"o":13.265,"t":"2026-10-16T18:50:00Z","v":46937,"vw":13.25487},{"c":13.255,"h":13.26,"l":13.24,"n":443,"o":13.245,"t":"2026-10-16T18:55:00Z","v":58218,"vw":13.249978},{"c":13.255,"h":13.265,"l":13.255,"n":291,"o":13.26,"t":"2026-10-16T19:00:00Z","v":36175,"vw":13.258627},{"c":13.255,"h":13.265,"l":13.2401,"n":735,"o":13.2574,"t":"2026-10-16T19:05:00Z","v":61187,"vw":13.255617},{"c":13.275,"h":13.28,"l":13.255,"n":416,"o":13.26,"t":"2026-10-16T19:10:00Z","v":47885,"vw":13.26373},{"c":13.27,"h":13.28,"l":13.26,"n":433,"o":13.28,"t":"2026-10-16T19:15:00Z","v":53231,"vw":13.271713},{"c":13.275,"h":13.2799,"l":13.2633,"n":350,"o":13.2633,"t":"2026-10-16T19:20:00Z","v":60036,"vw":13.271247},{"c":13.285,"h":13.285,"l":13.27,"n":351,"o":13.275,"t":"2026-10-16T19:25:00Z","v":55256,"vw":13.278533},{"c":13.265,"h":13.295,"l":13.265,"n":556,"o":13.285,"t":"2026-10-16T19:30:00Z","v":83051,"vw":13.278165},{"c":13.275,"h":13.28,"l":13.27,"n":226,"o":13.27,"t":"2026-10-16T19:35:00Z","v":18046,"vw":13.272479},{"c":13.26,"h":13.2701,"l":13.26,"n":378,"o":13.2701,"t":"2026-10-16T19:40:00Z","v":35744,"vw":13.267477},{"c":13.275,"h":13.28,"l":13.26,"n":364,"o":13.26,"t":"2026-10-16T19:45:00Z","v":78396,"vw":13.27126},{"c":13.295,"h":13.2975,"l":13.2725,"n":597,"o":13.275,"t":"2026-10-16T19:50:00Z","v":99837,"vw":13.287707},{"c":13.305,"h":13.31,"l":13.29,"n":1537,"o":13.29,"t":"2026-10-16T19:55:00Z","v":363691,"vw":13.297047},{"c":13.3,"h":13.3,"l":13.3,"n":11,"o":13.3,"t":"2026-10-16T20:00:00Z","v":197459,"vw":13.3},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-16T20:05:00Z","v":222,"vw":13.36},{"c":13.31,"h":13.36,"l":13.31,"n":4,"o":13.36,"t":"2026-10-16T20:15:00Z","v":500,"vw":13.3388},{"c":13.5524,"h":13.5524,"l":13.5524,"n":3,"o":13.5524,"t":"2026-10-16T20:45:00Z","v":347,"vw":13.5524},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-16T22:45:00Z","v":1200,"vw":13.35},{"c":13.24,"h":13.29,"l":13.24,"n":11,"o":13.29,"t":"2026-10-19T08:00:00Z","v":2437,"vw":13.257727},{"c":13.21,"h":13.21,"l":13.2,"n":8,"o":13.2,"t":"2026-10-19T08:10:00Z","v":7161,"vw":13.205586},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-19T08:15:00Z","v":2000,"vw":13.2},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-19T08:35:00Z","v":950,"vw":13.26},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-19T08:45:00Z","v":2000,"vw":13.22},{"c":13.2,"h":13.2,"l":13.2,"n":7,"o":13.2,"t":"2026-10-19T09:25:00Z","v":4350,"vw":13.2},{"c":13.2,"h":13.2,"l":13.19,"n":3,"o":13.19,"t":"2026-10-19T09:30:00Z","v":1800,"vw":13.193333},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-19T09:35:00Z","v":600,"vw":13.2},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-19T09:40:00Z","v":500,"vw":13.23},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T10:10:00Z","v":1000,"vw":13.21},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-19T10:20:00Z","v":1000,"vw":13.18},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-19T10:35:00Z","v":1009,"vw":13.23},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-19T10:40:00Z","v":700,"vw":13.22},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T10:45:00Z","v":839,"vw":13.21},{"c":13.19,"h":13.2085,"l":13.19,"n":11,"o":13.2085,"t":"2026-10-19T11:00:00Z","v":2369,"vw":13.191713},{"c":13.19,"h":13.19,"l":13.19,"n":5,"o":13.19,"t":"2026-10-19T11:05:00Z","v":1895,"vw":13.19},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-19T11:15:00Z","v":1000,"vw":13.19},{"c":13.2,"h":13.2,"l":13.189,"n":7,"o":13.189,"t":"2026-10-19T11:20:00Z","v":4305,"vw":13.194671},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-19T11:35:00Z","v":500,"vw":13.17},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-19T11:45:00Z","v":100,"vw":13.17},{"c":13.16,"h":13.16,"l":13.16,"n":5,"o":13.16,"t":"2026-10-19T11:50:00Z","v":3840,"vw":13.16},{"c":13.16,"h":13.17,"l":13.16,"n":2,"o":13.17,"t":"2026-10-19T11:55:00Z","v":1950,"vw":13.164872},{"c":13.13,"h":13.15,"l":13.13,"n":25,"o":13.15,"t":"2026-10-19T12:00:00Z","v":4848,"vw":13.141365},{"c":13.15,"h":13.15,"l":13.14,"n":3,"o":13.14,"t":"2026-10-19T12:05:00Z","v":494,"vw":13.146073},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-19T12:10:00Z","v":2300,"vw":13.14},{"c":13.13,"h":13.14,"l":13.13,"n":3,"o":13.14,"t":"2026-10-19T12:15:00Z","v":2233,"vw":13.135522},{"c":13.15,"h":13.16,"l":13.15,"n":7,"o":13.16,"t":"2026-10-19T12:30:00Z","v":2424,"vw":13.157409},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-19T12:35:00Z","v":551,"vw":13.14},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-19T12:40:00Z","v":250,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-19T12:45:00Z","v":1500,"vw":13.13},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-19T12:50:00Z","v":1600,"vw":13.15},{"c":13.12,"h":13.12,"l":13.1,"n":16,"o":13.1,"t":"2026-10-19T13:05:00Z","v":22894,"vw":13.109386},{"c":13.11,"h":13.12,"l":13.11,"n":5,"o":13.12,"t":"2026-10-19T13:10:00Z","v":4200,"vw":13.11619},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-19T13:15:00Z","v":1600,"vw":13.12},{"c":13.13,"h":13.14,"l":13.12,"n":26,"o":13.12,"t":"2026-10-19T13:25:00Z","v":7805,"vw":13.132244},{"c":13.125,"h":13.145,"l":13.115,"n":413,"o":13.12,"t":"2026-10-19T13:30:00Z","v":208425,"vw":13.129782},{"c":13.14,"h":13.175,"l":13.125,"n":276,"o":13.125,"t":"2026-10-19T13:35:00Z","v":41524,"vw":13.158327},{"c":13.145,"h":13.16,"l":13.14,"n":259,"o":13.14,"t":"2026-10-19T13:40:00Z","v":73475,"vw":13.153822},{"c":13.165,"h":13.165,"l":13.135,"n":250,"o":13.145,"t":"2026-10-19T13:45:00Z","v":64203,"vw":13.145536},{"c":13.155,"h":13.175,"l":13.155,"n":213,"o":13.165,"t":"2026-10-19T13:50:00Z","v":58674,"vw":13.164028},{"c":13.135,"h":13.16,"l":13.135,"n":203,"o":13.16,"t":"2026-10-19T13:55:00Z","v":34655,"vw":13.147172},{"c":13.115,"h":13.135,"l":13.105,"n":216,"o":13.135,"t":"2026-10-19T14:00:00Z","v":64430,"vw":13.117791},{"c":13.125,"h":13.135,"l":13.115,"n":264,"o":13.115,"t":"2026-10-19T14:05:00Z","v":93213,"vw":13.123224},{"c":13.125,"h":13.13,"l":13.1,"n":269,"o":13.125,"t":"2026-10-19T14:10:00Z","v":87890,"vw":13.111333},{"c":13.145,"h":13.145,"l":13.11,"n":274,"o":13.125,"t":"2026-10-19T14:15:00Z","v":67341,"vw":13.127026},{"c":13.135,"h":13.16,"l":13.12,"n":262,"o":13.145,"t":"2026-10-19T14:20:00Z","v":62882,"vw":13.137389},{"c":13.13,"h":13.1388,"l":13.125,"n":280,"o":13.135,"t":"2026-10-19T14:25:00Z","v":61856,"vw":13.130155},{"c":13.11,"h":13.14,"l":13.11,"n":306,"o":13.13,"t":"2026-10-19T14:30:00Z","v":71681,"vw":13.127218},{"c":13.105,"h":13.1155,"l":13.095,"n":365,"o":13.11,"t":"2026-10-19T14:35:00Z","v":57887,"vw":13.108018},{"c":13.095,"h":13.105,"l":13.09,"n":239,"o":13.1,"t":"2026-10-19T14:40:00Z","v":47659,"vw":13.10291},{"c":13.085,"h":13.1,"l":13.08,"n":243,"o":13.095,"t":"2026-10-19T14:45:00Z","v":34521,"vw":13.090754},{"c":13.08,"h":13.085,"l":13.07,"n":224,"o":13.085,"t":"2026-10-19T14:50:00Z","v":33627,"vw":13.077124},{"c":13.095,"h":13.1,"l":13.085,"n":197,"o":13.085,"t":"2026-10-19T14:55:00Z","v":24360,"vw":13.092113},{"c":13.075,"h":13.105,"l":13.075,"n":269,"o":13.095,"t":"2026-10-19T15:00:00Z","v":58240,"vw":13.093677},{"c":13.065,"h":13.0987,"l":13.06,"n":365,"o":13.08,"t":"2026-10-19T15:05:00Z","v":80390,"vw":13.080709},{"c":13.075,"h":13.0876,"l":13.06,"n":252,"o":13.06,"t":"2026-10-19T15:10:00Z","v":39888,"vw":13.074841},{"c":13.08,"h":13.09,"l":13.07,"n":317,"o":13.08,"t":"2026-10-19T15:15:00Z","v":74435,"vw":13.079179},{"c":13.1,"h":13.105,"l":13.075,"n":296,"o":13.0899,"t":"2026-10-19T15:20:00Z","v":42771,"vw":13.088557},{"c":13.135,"h":13.135,"l":13.105,"n":280,"o":13.105,"t":"2026-10-19T15:25:00Z","v":91203,"vw":13.123435},{"c":13.145,"h":13.155,"l":13.13,"n":390,"o":13.135,"t":"2026-10-19T15:30:00Z","v":143783,"vw":13.142791},{"c":13.14,"h":13.145,"l":13.14,"n":92,"o":13.145,"t":"2026-10-19T15:35:00Z","v":9894,"vw":13.143924},{"c":13.125,"h":13.14,"l":13.1223,"n":174,"o":13.14,"t":"2026-10-19T15:40:00Z","v":22571,"vw":13.130337},{"c":13.13,"h":13.13,"l":13.115,"n":156,"o":13.125,"t":"2026-10-19T15:45:00Z","v":24916,"vw":13.121146},{"c":13.12,"h":13.125,"l":13.12,"n":127,"o":13.125,"t":"2026-10-19T15:50:00Z","v":9793,"vw":13.123284},{"c":13.105,"h":13.12,"l":13.105,"n":241,"o":13.12,"t":"2026-10-19T15:55:00Z","v":38608,"vw":13.113783},{"c":13.055,"h":13.105,"l":13.05,"n":221,"o":13.105,"t":"2026-10-19T16:00:00Z","v":17790,"vw":13.068214},{"c":13.045,"h":13.06,"l":13.045,"n":247,"o":13.0501,"t":"2026-10-19T16:05:00Z","v":25529,"vw":13.052334},{"c":13.054,"h":13.0574,"l":13.0401,"n":204,"o":13.045,"t":"2026-10-19T16:10:00Z","v":24638,"vw":13.052848},{"c":13.055,"h":13.07,"l":13.05,"n":297,"o":13.055,"t":"2026-10-19T16:15:00Z","v":69695,"vw":13.059672},{"c":13.045,"h":13.055,"l":13.04,"n":225,"o":13.055,"t":"2026-10-19T16:20:00Z","v":33724,"vw":13.047568},{"c":13.0426,"h":13.05,"l":13.04,"n":144,"o":13.045,"t":"2026-10-19T16:25:00Z","v":12828,"vw":13.044924},{"c":13.045,"h":13.05,"l":13.03,"n":327,"o":13.045,"t":"2026-10-19T16:30:00Z","v":60051,"vw":13.042349},{"c":13.055,"h":13.0599,"l":13.04,"n":203,"o":13.045,"t":"2026-10-19T16:35:00Z","v":36820,"vw":13.048974},{"c":13.044,"h":13.055,"l":13.044,"n":256,"o":13.055,"t":"2026-10-19T16:40:00Z","v":45154,"vw":13.05229},{"c":13.035,"h":13.045,"l":13.03,"n":221,"o":13.045,"t":"2026-10-19T16:45:00Z","v":21354,"vw":13.039669},{"c":13.045,"h":13.0476,"l":13.031,"n":151,"o":13.04,"t":"2026-10-19T16:50:00Z","v":15547,"vw":13.041945},{"c":13.035,"h":13.046,"l":13.03,"n":154,"o":13.046,"t":"2026-10-19T16:55:00Z","v":12895,"vw":13.037078},{"c":13.025,"h":13.04,"l":13.025,"n":178,"o":13.04,"t":"2026-10-19T17:00:00Z","v":10084,"vw":13.030337},{"c":13.0001,"h":13.025,"l":13,"n":260,"o":13.025,"t":"2026-10-19T17:05:00Z","v":78409,"vw":13.012046},{"c":13.005,"h":13.01,"l":13,"n":170,"o":13.005,"t":"2026-10-19T17:10:00Z","v":15448,"vw":13.004267},{"c":13.015,"h":13.015,"l":13,"n":222,"o":13.005,"t":"2026-10-19T17:15:00Z","v":23516,"vw":13.008475},{"c":13.015,"h":13.02,"l":13.01,"n":207,"o":13.015,"t":"2026-10-19T17:20:00Z","v":14493,"vw":13.01376},{"c":13.0101,"h":13.02,"l":13.01,"n":254,"o":13.015,"t":"2026-10-19T17:25:00Z","v":35359,"vw":13.012777},{"c":13.005,"h":13.0175,"l":13,"n":286,"o":13.01,"t":"2026-10-19T17:30:00Z","v":45205,"vw":13.008876},{"c":13.005,"h":13.01,"l":13,"n":228,"o":13.005,"t":"2026-10-19T17:35:00Z","v":39214,"vw":13.003237},{"c":13.015,"h":13.02,"l":13,"n":404,"o":13.005,"t":"2026-10-19T17:40:00Z","v":105467,"vw":13.013683},{"c":13.005,"h":13.0199,"l":13,"n":275,"o":13.0176,"t":"2026-10-19T17:45:00Z","v":19155,"vw":13.010264},{"c":13.005,"h":13.015,"l":13,"n":269,"o":13.005,"t":"2026-10-19T17:50:00Z","v":23730,"vw":13.006862},{"c":13.0001,"h":13.01,"l":13,"n":256,"o":13.005,"t":"2026-10-19T17:55:00Z","v":77705,"vw":13.007532},{"c":13,"h":13.005,"l":12.9913,"n":372,"o":13.005,"t":"2026-10-19T18:00:00Z","v":46051,"vw":12.99921},{"c":13.015,"h":13.015,"l":13,"n":242,"o":13.005,"t":"2026-10-19T18:05:00Z","v":32093,"vw":13.008384},{"c":13.025,"h":13.025,"l":13.01,"n":297,"o":13.015,"t":"2026-10-19T18:10:00Z","v":74592,"vw":13.017404},{"c":13.025,"h":13.025,"l":13.02,"n":210,"o":13.025,"t":"2026-10-19T18:15:00Z","v":36041,"vw":13.021203},{"c":13.025,"h":13.03,"l":13.02,"n":249,"o":13.025,"t":"2026-10-19T18:20:00Z","v":32365,"vw":13.024938},{"c":13.005,"h":13.025,"l":13.005,"n":307,"o":13.025,"t":"2026-10-19T18:25:00Z","v":26835,"vw":13.013296},{"c":13.005,"h":13.02,"l":13.005,"n":375,"o":13.005,"t":"2026-10-19T18:30:00Z","v":70235,"vw":13.011024},{"c":13.01,"h":13.01,"l":13,"n":223,"o":13,"t":"2026-10-19T18:35:00Z","v":14999,"vw":13.004775},{"c":13.005,"h":13.01,"l":13,"n":269,"o":13.005,"t":"2026-10-19T18:40:00Z","v":31443,"vw":13.006054},{"c":13.01,"h":13.02,"l":13.01,"n":288,"o":13.01,"t":"2026-10-19T18:45:00Z","v":41032,"vw":13.014372},{"c":13.01,"h":13.015,"l":13,"n":266,"o":13.015,"t":"2026-10-19T18:50:00Z","v":22634,"vw":13.008475},{"c":13.005,"h":13.01,"l":13,"n":204,"o":13.005,"t":"2026-10-19T18:55:00Z","v":17822,"vw":13.003966},{"c":13.005,"h":13.009,"l":13,"n":326,"o":13.005,"t":"2026-10-19T19:00:00Z","v":36727,"vw":13.005961},{"c":12.995,"h":13.01,"l":12.995,"n":441,"o":13.0027,"t":"2026-10-19T19:05:00Z","v":53930,"vw":13.002312},{"c":13.005,"h":13.0075,"l":12.9901,"n":496,"o":12.995,"t":"2026-10-19T19:10:00Z","v":79011,"vw":12.999106},{"c":13.02,"h":13.02,"l":13,"n":553,"o":13,"t":"2026-10-19T19:15:00Z","v":107582,"vw":13.007051},{"c":13.015,"h":13.02,"l":13.01,"n":336,"o":13.015,"t":"2026-10-19T19:20:00Z","v":32069,"vw":13.015205},{"c":13.015,"h":13.02,"l":13.01,"n":354,"o":13.015,"t":"2026-10-19T19:25:00Z","v":51319,"vw":13.016032},{"c":13.015,"h":13.02,"l":13.005,"n":479,"o":13.01,"t":"2026-10-19T19:30:00Z","v":66682,"vw":13.012554},{"c":13.015,"h":13.02,"l":13.01,"n":370,"o":13.015,"t":"2026-10-19T19:35:00Z","v":38713,"vw":13.014144},{"c":13.015,"h":13.02,"l":13.01,"n":502,"o":13.015,"t":"2026-10-19T19:40:00Z","v":37786,"vw":13.014096},{"c":13.015,"h":13.02,"l":13.01,"n":448,"o":13.015,"t":"2026-10-19T19:45:00Z","v":53960,"vw":13.016409},{"c":13.005,"h":13.02,"l":13,"n":724,"o":13.02,"t":"2026-10-19T19:50:00Z","v":165072,"vw":13.007381},{"c":13,"h":13.02,"l":13,"n":1255,"o":13.005,"t":"2026-10-19T19:55:00Z","v":221626,"vw":13.007616},{"c":13.02,"h":13.02,"l":13.02,"n":13,"o":13.02,"t":"2026-10-19T20:00:00Z","v":194277,"vw":13.02},{"c":13.5877,"h":13.5877,"l":13.5877,"n":1,"o":13.5877,"t":"2026-10-19T21:45:00Z","v":100,"vw":13.5877},{"c":13,"h":13.1,"l":12.94,"n":28,"o":13.1,"t":"2026-10-20T08:00:00Z","v":8401,"vw":13.033082},{"c":13.09,"h":13.09,"l":13.09,"n":6,"o":13.09,"t":"2026-10-20T08:10:00Z","v":1201,"vw":13.09},{"c":13.12,"h":13.12,"l":13.12,"n":4,"o":13.12,"t":"2026-10-20T08:20:00Z","v":1156,"vw":13.12},{"c":13.15,"h":13.15,"l":13.12,"n":6,"o":13.12,"t":"2026-10-20T08:25:00Z","v":2308,"vw":13.135},{"c":13.13,"h":13.13,"l":13.12,"n":6,"o":13.12,"t":"2026-10-20T08:30:00Z","v":1988,"vw":13.122915},{"c":13.09,"h":13.09,"l":13.09,"n":7,"o":13.09,"t":"2026-10-20T08:50:00Z","v":7886,"vw":13.09},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-20T08:55:00Z","v":683,"vw":13.1},{"c":13.08,"h":13.08,"l":13.08,"n":3,"o":13.08,"t":"2026-10-20T09:05:00Z","v":3476,"vw":13.08},{"c":13.04,"h":13.07,"l":13.04,"n":4,"o":13.07,"t":"2026-10-20T09:10:00Z","v":1956,"vw":13.048834},{"c":13.08,"h":13.08,"l":13.08,"n":5,"o":13.08,"t":"2026-10-20T09:20:00Z","v":3377,"vw":13.08},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T09:25:00Z","v":377,"vw":13.06},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-10-20T09:40:00Z","v":2001,"vw":13.06},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-20T09:45:00Z","v":1700,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":2,"o":13.04,"t":"2026-10-20T09:50:00Z","v":1022,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-20T09:55:00Z","v":177,"vw":13.04},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-20T10:35:00Z","v":1000,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-20T10:45:00Z","v":1501,"vw":13.02},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-20T10:50:00Z","v":1600,"vw":13.03},{"c":13,"h":13.01,"l":13,"n":9,"o":13.0097,"t":"2026-10-20T11:00:00Z","v":6038,"vw":13.007079},{"c":13,"h":13,"l":12.99,"n":16,"o":13,"t":"2026-10-20T11:05:00Z","v":4063,"vw":12.995529},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-20T11:15:00Z","v":1600,"vw":12.99},{"c":12.98,"h":12.98,"l":12.97,"n":4,"o":12.97,"t":"2026-10-20T11:35:00Z","v":3010,"vw":12.975},{"c":12.98,"h":12.98,"l":12.97,"n":5,"o":12.97,"t":"2026-10-20T11:40:00Z","v":4502,"vw":12.976667},{"c":12.95,"h":12.96,"l":12.95,"n":4,"o":12.96,"t":"2026-10-20T11:45:00Z","v":1676,"vw":12.955967},{"c":12.99,"h":12.99,"l":12.98,"n":2,"o":12.98,"t":"2026-10-20T11:55:00Z","v":1911,"vw":12.987849},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-20T12:05:00Z","v":1000,"vw":12.99},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T12:10:00Z","v":1000,"vw":12.98},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-20T12:15:00Z","v":3000,"vw":13},{"c":12.98,"h":12.98,"l":12.97,"n":2,"o":12.97,"t":"2026-10-20T12:20:00Z","v":2000,"vw":12.975},{"c":12.99,"h":13,"l":12.99,"n":10,"o":12.99,"t":"2026-10-20T12:25:00Z","v":13280,"vw":12.999112},{"c":13,"h":13,"l":13,"n":8,"o":13,"t":"2026-10-20T12:30:00Z","v":2225,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-20T12:35:00Z","v":595,"vw":12.99},{"c":13.01,"h":13.01,"l":12.98,"n":13,"o":12.98,"t":"2026-10-20T12:40:00Z","v":22800,"vw":13.007149},{"c":13.04,"h":13.05,"l":13.02,"n":12,"o":13.03,"t":"2026-10-20T12:45:00Z","v":9734,"vw":13.035445},{"c":13.05,"h":13.05,"l":13.05,"n":3,"o":13.05,"t":"2026-10-20T12:50:00Z","v":3000,"vw":13.05},{"c":13.03,"h":13.03,"l":13.0218,"n":4,"o":13.0218,"t":"2026-10-20T13:00:00Z","v":405,"vw":13.024533},{"c":13.07,"h":13.07,"l":13.07,"n":11,"o":13.07,"t":"2026-10-20T13:05:00Z","v":11683,"vw":13.07},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T13:10:00Z","v":1500,"vw":13.06},{"c":13.06,"h":13.06,"l":13.04,"n":2,"o":13.04,"t":"2026-10-20T13:15:00Z","v":1297,"vw":13.04458},{"c":13.04,"h":13.04,"l":13.03,"n":8,"o":13.04,"t":"2026-10-20T13:25:00Z","v":4299,"vw":13.036948},{"c":13.04,"h":13.05,"l":13.02,"n":455,"o":13.02,"t":"2026-10-20T13:30:00Z","v":164412,"vw":13.033307},{"c":13.09,"h":13.09,"l":13.03,"n":330,"o":13.035,"t":"2026-10-20T13:35:00Z","v":72996,"vw":13.065406},{"c":13.07,"h":13.095,"l":13.065,"n":325,"o":13.085,"t":"2026-10-20T13:40:00Z","v":93509,"vw":13.078857},{"c":13.095,"h":13.12,"l":13.065,"n":275,"o":13.065,"t":"2026-10-20T13:45:00Z","v":90878,"vw":13.095791},{"c":13.104,"h":13.11,"l":13.09,"n":368,"o":13.1,"t":"2026-10-20T13:50:00Z","v":103996,"vw":13.101336},{"c":13.095,"h":13.115,"l":13.095,"n":383,"o":13.105,"t":"2026-10-20T13:55:00Z","v":139823,"vw":13.107327},{"c":13.09,"h":13.105,"l":13.085,"n":316,"o":13.095,"t":"2026-10-20T14:00:00Z","v":114950,"vw":13.092082},{"c":13.135,"h":13.145,"l":13.09,"n":460,"o":13.09,"t":"2026-10-20T14:05:00Z","v":144137,"vw":13.114027},{"c":13.145,"h":13.15,"l":13.125,"n":359,"o":13.13,"t":"2026-10-20T14:10:00Z","v":148840,"vw":13.138358},{"c":13.175,"h":13.175,"l":13.145,"n":1282,"o":13.15,"t":"2026-10-20T14:15:00Z","v":910962,"vw":13.155243},{"c":13.29,"h":13.29,"l":13.1724,"n":802,"o":13.175,"t":"2026-10-20T14:20:00Z","v":288107,"vw":13.23169},{"c":13.32,"h":13.33,"l":13.285,"n":390,"o":13.29,"t":"2026-10-20T14:25:00Z","v":110981,"vw":13.305839},{"c":13.305,"h":13.34,"l":13.3,"n":342,"o":13.33,"t":"2026-10-20T14:30:00Z","v":104633,"vw":13.319977},{"c":13.315,"h":13.33,"l":13.29,"n":286,"o":13.3099,"t":"2026-10-20T14:35:00Z","v":80753,"vw":13.310561},{"c":13.3108,"h":13.33,"l":13.2907,"n":244,"o":13.32,"t":"2026-10-20T14:40:00Z","v":118486,"vw":13.31556},{"c":13.265,"h":13.315,"l":13.265,"n":191,"o":13.315,"t":"2026-10-20T14:45:00Z","v":44844,"vw":13.283045},{"c":13.29,"h":13.2987,"l":13.26,"n":249,"o":13.265,"t":"2026-10-20T14:50:00Z","v":69644,"vw":13.279158},{"c":13.28,"h":13.3,"l":13.28,"n":164,"o":13.29,"t":"2026-10-20T14:55:00Z","v":53411,"vw":13.289873},{"c":13.235,"h":13.285,"l":13.23,"n":283,"o":13.28,"t":"2026-10-20T15:00:00Z","v":73531,"vw":13.266514},{"c":13.235,"h":13.25,"l":13.23,"n":174,"o":13.235,"t":"2026-10-20T15:05:00Z","v":45403,"vw":13.240762},{"c":13.16,"h":13.245,"l":13.155,"n":482,"o":13.24,"t":"2026-10-20T15:10:00Z","v":148955,"vw":13.19299},{"c":13.175,"h":13.185,"l":13.16,"n":288,"o":13.1699,"t":"2026-10-20T15:15:00Z","v":123250,"vw":13.173297},{"c":13.14,"h":13.19,"l":13.13,"n":287,"o":13.175,"t":"2026-10-20T15:20:00Z","v":147167,"vw":13.167947},{"c":13.135,"h":13.15,"l":13.13,"n":289,"o":13.135,"t":"2026-10-20T15:25:00Z","v":80430,"vw":13.139607},{"c":13.115,"h":13.14,"l":13.09,"n":529,"o":13.135,"t":"2026-10-20T15:30:00Z","v":182830,"vw":13.115479},{"c":13.14,"h":13.14,"l":13.11,"n":265,"o":13.115,"t":"2026-10-20T15:35:00Z","v":64708,"vw":13.119192},{"c":13.145,"h":13.15,"l":13.14,"n":201,"o":13.14,"t":"2026-10-20T15:40:00Z","v":21265,"vw":13.143363},{"c":13.14,"h":13.14,"l":13.12,"n":196,"o":13.14,"t":"2026-10-20T15:45:00Z","v":43769,"vw":13.131635},{"c":13.1595,"h":13.1595,"l":13.14,"n":213,"o":13.14,"t":"2026-10-20T15:50:00Z","v":30667,"vw":13.147554},{"c":13.145,"h":13.16,"l":13.14,"n":189,"o":13.15,"t":"2026-10-20T15:55:00Z","v":50949,"vw":13.147432},{"c":13.15,"h":13.165,"l":13.145,"n":252,"o":13.145,"t":"2026-10-20T16:00:00Z","v":44077,"vw":13.151175},{"c":13.155,"h":13.16,"l":13.15,"n":101,"o":13.15,"t":"2026-10-20T16:05:00Z","v":7300,"vw":13.154207},{"c":13.145,"h":13.155,"l":13.13,"n":210,"o":13.155,"t":"2026-10-20T16:10:00Z","v":46486,"vw":13.140746},{"c":13.1301,"h":13.15,"l":13.1301,"n":178,"o":13.15,"t":"2026-10-20T16:15:00Z","v":19146,"vw":13.141752},{"c":13.145,"h":13.1459,"l":13.12,"n":176,"o":13.1374,"t":"2026-10-20T16:20:00Z","v":26082,"vw":13.132114},{"c":13.1401,"h":13.15,"l":13.14,"n":217,"o":13.14,"t":"2026-10-20T16:25:00Z","v":30123,"vw":13.143925},{"c":13.155,"h":13.16,"l":13.1445,"n":243,"o":13.145,"t":"2026-10-20T16:30:00Z","v":76371,"vw":13.155098},{"c":13.165,"h":13.17,"l":13.15,"n":146,"o":13.155,"t":"2026-10-20T16:35:00Z","v":20532,"vw":13.161257},{"c":13.155,"h":13.17,"l":13.15,"n":177,"o":13.17,"t":"2026-10-20T16:40:00Z","v":43886,"vw":13.15915},{"c":13.155,"h":13.16,"l":13.14,"n":193,"o":13.15,"t":"2026-10-20T16:45:00Z","v":36276,"vw":13.14785},{"c":13.14,"h":13.16,"l":13.14,"n":138,"o":13.155,"t":"2026-10-20T16:50:00Z","v":27367,"vw":13.152198},{"c":13.1399,"h":13.1476,"l":13.135,"n":184,"o":13.1423,"t":"2026-10-20T16:55:00Z","v":42370,"vw":13.142063},{"c":13.13,"h":13.145,"l":13.13,"n":204,"o":13.14,"t":"2026-10-20T17:00:00Z","v":44168,"vw":13.139889},{"c":13.135,"h":13.135,"l":13.13,"n":121,"o":13.135,"t":"2026-10-20T17:05:00Z","v":9362,"vw":13.133849},{"c":13.14,"h":13.14,"l":13.13,"n":151,"o":13.135,"t":"2026-10-20T17:10:00Z","v":30551,"vw":13.135996},{"c":13.15,"h":13.15,"l":13.13,"n":219,"o":13.135,"t":"2026-10-20T17:15:00Z","v":61217,"vw":13.145907},{"c":13.16,"h":13.16,"l":13.14,"n":192,"o":13.145,"t":"2026-10-20T17:20:00Z","v":42472,"vw":13.153207},{"c":13.16,"h":13.16,"l":13.15,"n":129,"o":13.155,"t":"2026-10-20T17:25:00Z","v":43251,"vw":13.157477},{"c":13.165,"h":13.17,"l":13.155,"n":205,"o":13.16,"t":"2026-10-20T17:30:00Z","v":32811,"vw":13.16395},{"c":13.165,"h":13.17,"l":13.16,"n":121,"o":13.165,"t":"2026-10-20T17:35:00Z","v":14984,"vw":13.163645},{"c":13.155,"h":13.1677,"l":13.145,"n":324,"o":13.165,"t":"2026-10-20T17:40:00Z","v":100606,"vw":13.153896},{"c":13.155,"h":13.1576,"l":13.15,"n":253,"o":13.155,"t":"2026-10-20T17:45:00Z","v":37295,"vw":13.154962},{"c":13.165,"h":13.165,"l":13.155,"n":213,"o":13.155,"t":"2026-10-20T17:50:00Z","v":28895,"vw":13.15791},{"c":13.145,"h":13.1676,"l":13.14,"n":210,"o":13.165,"t":"2026-10-20T17:55:00Z","v":29509,"vw":13.154126},{"c":13.165,"h":13.165,"l":13.15,"n":262,"o":13.15,"t":"2026-10-20T18:00:00Z","v":83486,"vw":13.155147},{"c":13.165,"h":13.17,"l":13.16,"n":202,"o":13.165,"t":"2026-10-20T18:05:00Z","v":28358,"vw":13.163262},{"c":13.165,"h":13.17,"l":13.16,"n":158,"o":13.1655,"t":"2026-10-20T18:10:00Z","v":35576,"vw":13.163766},{"c":13.165,"h":13.17,"l":13.16,"n":128,"o":13.1699,"t":"2026-10-20T18:15:00Z","v":16657,"vw":13.166752},{"c":13.155,"h":13.165,"l":13.15,"n":174,"o":13.16,"t":"2026-10-20T18:20:00Z","v":26109,"vw":13.159023},{"c":13.155,"h":13.16,"l":13.145,"n":210,"o":13.15,"t":"2026-10-20T18:25:00Z","v":31235,"vw":13.149658},{"c":13.155,"h":13.16,"l":13.15,"n":160,"o":13.1595,"t":"2026-10-20T18:30:00Z","v":14228,"vw":13.154829},{"c":13.155,"h":13.16,"l":13.15,"n":165,"o":13.155,"t":"2026-10-20T18:35:00Z","v":16753,"vw":13.155189},{"c":13.145,"h":13.1599,"l":13.14,"n":196,"o":13.155,"t":"2026-10-20T18:40:00Z","v":26330,"vw":13.148444},{"c":13.15,"h":13.15,"l":13.14,"n":274,"o":13.145,"t":"2026-10-20T18:45:00Z","v":28226,"vw":13.146239},{"c":13.15,"h":13.155,"l":13.1401,"n":206,"o":13.15,"t":"2026-10-20T18:50:00Z","v":22602,"vw":13.148822},{"c":13.155,"h":13.16,"l":13.15,"n":200,"o":13.155,"t":"2026-10-20T18:55:00Z","v":30752,"vw":13.153768},{"c":13.155,"h":13.16,"l":13.15,"n":299,"o":13.155,"t":"2026-10-20T19:00:00Z","v":66641,"vw":13.155698},{"c":13.1526,"h":13.16,"l":13.15,"n":186,"o":13.15,"t":"2026-10-20T19:05:00Z","v":14863,"vw":13.15518},{"c":13.15,"h":13.16,"l":13.15,"n":255,"o":13.16,"t":"2026-10-20T19:10:00Z","v":48549,"vw":13.152973},{"c":13.13,"h":13.15,"l":13.13,"n":259,"o":13.14,"t":"2026-10-20T19:15:00Z","v":58595,"vw":13.140737},{"c":13.14,"h":13.15,"l":13.13,"n":305,"o":13.135,"t":"2026-10-20T19:20:00Z","v":58039,"vw":13.1397},{"c":13.1501,"h":13.16,"l":13.14,"n":254,"o":13.14,"t":"2026-10-20T19:25:00Z","v":29023,"vw":13.150082},{"c":13.145,"h":13.16,"l":13.14,"n":376,"o":13.1525,"t":"2026-10-20T19:30:00Z","v":82243,"vw":13.150851},{"c":13.125,"h":13.145,"l":13.12,"n":330,"o":13.145,"t":"2026-10-20T19:35:00Z","v":48774,"vw":13.131146},{"c":13.14,"h":13.14,"l":13.12,"n":503,"o":13.125,"t":"2026-10-20T19:40:00Z","v":64902,"vw":13.131332},{"c":13.135,"h":13.14,"l":13.13,"n":623,"o":13.135,"t":"2026-10-20T19:45:00Z","v":154269,"vw":13.135265},{"c":13.14,"h":13.14,"l":13.13,"n":385,"o":13.135,"t":"2026-10-20T19:50:00Z","v":57322,"vw":13.133812},{"c":13.13,"h":13.14,"l":13.12,"n":1130,"o":13.135,"t":"2026-10-20T19:55:00Z","v":157377,"vw":13.130854},{"c":13.13,"h":13.13,"l":13.13,"n":10,"o":13.13,"t":"2026-10-20T20:00:00Z","v":531432,"vw":13.13},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-21T08:10:00Z","v":2000,"vw":13.17},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T08:25:00Z","v":2000,"vw":13.21},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-21T08:50:00Z","v":571,"vw":13.18},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-21T09:00:00Z","v":571,"vw":13.15},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-21T09:15:00Z","v":103,"vw":13.17},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-21T09:30:00Z","v":1160,"vw":13.22},{"c":13.24,"h":13.25,"l":13.24,"n":2,"o":13.25,"t":"2026-10-21T09:35:00Z","v":2400,"vw":13.245833},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-21T09:45:00Z","v":1000,"vw":13.26},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-21T09:50:00Z","v":571,"vw":13.24},{"c":13.23,"h":13.25,"l":13.23,"n":3,"o":13.24,"t":"2026-10-21T09:55:00Z","v":2571,"vw":13.241669},{"c":13.22,"h":13.22,"l":13.21,"n":4,"o":13.21,"t":"2026-10-21T10:00:00Z","v":3400,"vw":13.216471},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-21T10:10:00Z","v":1142,"vw":13.22},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-21T10:40:00Z","v":1000,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-21T10:45:00Z","v":1000,"vw":13.27},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-21T11:00:00Z","v":1189,"vw":13.3},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-21T11:15:00Z","v":1100,"vw":13.27},{"c":13.29,"h":13.29,"l":13.28,"n":4,"o":13.28,"t":"2026-10-21T11:20:00Z","v":2900,"vw":13.284138},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-21T11:30:00Z","v":1000,"vw":13.29},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-21T11:40:00Z","v":1200,"vw":13.3},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-21T11:50:00Z","v":1200,"vw":13.31},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-21T11:55:00Z","v":1000,"vw":13.32},{"c":13.31,"h":13.31,"l":13.31,"n":8,"o":13.31,"t":"2026-10-21T12:00:00Z","v":2639,"vw":13.31},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-21T12:05:00Z","v":2400,"vw":13.32},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-21T12:15:00Z","v":1000,"vw":13.33},{"c":13.32,"h":13.34,"l":13.32,"n":3,"o":13.34,"t":"2026-10-21T12:20:00Z","v":3300,"vw":13.326667},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-21T12:25:00Z","v":1000,"vw":13.33},{"c":13.33,"h":13.33,"l":13.33,"n":8,"o":13.33,"t":"2026-10-21T12:45:00Z","v":10458,"vw":13.33},{"c":13.3583,"h":13.3583,"l":13.34,"n":3,"o":13.34,"t":"2026-10-21T12:50:00Z","v":3424,"vw":13.350689},{"c":13.36,"h":13.36,"l":13.36,"n":4,"o":13.36,"t":"2026-10-21T12:55:00Z","v":658,"vw":13.36},{"c":13.37,"h":13.39,"l":13.37,"n":11,"o":13.37,"t":"2026-10-21T13:00:00Z","v":10350,"vw":13.388665},{"c":13.37,"h":13.38,"l":13.37,"n":10,"o":13.38,"t":"2026-10-21T13:05:00Z","v":6099,"vw":13.378998},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-21T13:10:00Z","v":1322,"vw":13.36},{"c":13.37,"h":13.38,"l":13.37,"n":7,"o":13.38,"t":"2026-10-21T13:15:00Z","v":7188,"vw":13.377183},{"c":13.37,"h":13.37,"l":13.35,"n":50,"o":13.35,"t":"2026-10-21T13:25:00Z","v":32277,"vw":13.364256},{"c":13.3301,"h":13.375,"l":13.3301,"n":381,"o":13.37,"t":"2026-10-21T13:30:00Z","v":338536,"vw":13.354582},{"c":13.3,"h":13.34,"l":13.2901,"n":354,"o":13.34,"t":"2026-10-21T13:35:00Z","v":166000,"vw":13.307913},{"c":13.32,"h":13.32,"l":13.3,"n":430,"o":13.3,"t":"2026-10-21T13:40:00Z","v":259774,"vw":13.309316},{"c":13.325,"h":13.34,"l":13.3,"n":261,"o":13.32,"t":"2026-10-21T13:45:00Z","v":194881,"vw":13.309079},{"c":13.335,"h":13.335,"l":13.305,"n":281,"o":13.325,"t":"2026-10-21T13:50:00Z","v":112437,"vw":13.319534},{"c":13.335,"h":13.345,"l":13.33,"n":272,"o":13.34,"t":"2026-10-21T13:55:00Z","v":99594,"vw":13.341202},{"c":13.32,"h":13.35,"l":13.32,"n":420,"o":13.33,"t":"2026-10-21T14:00:00Z","v":164648,"vw":13.331157},{"c":13.315,"h":13.33,"l":13.305,"n":300,"o":13.325,"t":"2026-10-21T14:05:00Z","v":121622,"vw":13.313462},{"c":13.345,"h":13.35,"l":13.315,"n":261,"o":13.32,"t":"2026-10-21T14:10:00Z","v":110807,"vw":13.334676},{"c":13.315,"h":13.345,"l":13.31,"n":259,"o":13.345,"t":"2026-10-21T14:15:00Z","v":96222,"vw":13.332361},{"c":13.325,"h":13.325,"l":13.305,"n":238,"o":13.31,"t":"2026-10-21T14:20:00Z","v":67465,"vw":13.314148},{"c":13.355,"h":13.365,"l":13.32,"n":264,"o":13.32,"t":"2026-10-21T14:25:00Z","v":106048,"vw":13.34818},{"c":13.345,"h":13.37,"l":13.345,"n":179,"o":13.355,"t":"2026-10-21T14:30:00Z","v":37716,"vw":13.361397},{"c":13.335,"h":13.35,"l":13.33,"n":290,"o":13.345,"t":"2026-10-21T14:35:00Z","v":54081,"vw":13.340208},{"c":13.3512,"h":13.355,"l":13.33,"n":246,"o":13.335,"t":"2026-10-21T14:40:00Z","v":41843,"vw":13.341685},{"c":13.325,"h":13.35,"l":13.32,"n":173,"o":13.35,"t":"2026-10-21T14:45:00Z","v":44267,"vw":13.330789},{"c":13.305,"h":13.325,"l":13.3,"n":186,"o":13.325,"t":"2026-10-21T14:50:00Z","v":35016,"vw":13.310401},{"c":13.295,"h":13.305,"l":13.29,"n":240,"o":13.305,"t":"2026-10-21T14:55:00Z","v":48222,"vw":13.299696},{"c":13.295,"h":13.31,"l":13.29,"n":249,"o":13.295,"t":"2026-10-21T15:00:00Z","v":87031,"vw":13.299562},{"c":13.31,"h":13.315,"l":13.295,"n":245,"o":13.3,"t":"2026-10-21T15:05:00Z","v":73668,"vw":13.306191},{"c":13.335,"h":13.345,"l":13.31,"n":200,"o":13.3167,"t":"2026-10-21T15:10:00Z","v":47367,"vw":13.33146},{"c":13.335,"h":13.34,"l":13.33,"n":342,"o":13.335,"t":"2026-10-21T15:15:00Z","v":68590,"vw":13.335094},{"c":13.345,"h":13.355,"l":13.335,"n":308,"o":13.335,"t":"2026-10-21T15:20:00Z","v":59779,"vw":13.346267},{"c":13.355,"h":13.36,"l":13.33,"n":449,"o":13.34,"t":"2026-10-21T15:25:00Z","v":97336,"vw":13.348815},{"c":13.375,"h":13.385,"l":13.35,"n":374,"o":13.355,"t":"2026-10-21T15:30:00Z","v":182786,"vw":13.363362},{"c":13.385,"h":13.395,"l":13.374,"n":486,"o":13.375,"t":"2026-10-21T15:35:00Z","v":386710,"vw":13.389874},{"c":13.36,"h":13.385,"l":13.355,"n":258,"o":13.385,"t":"2026-10-21T15:40:00Z","v":80072,"vw":13.368595},{"c":13.351,"h":13.3661,"l":13.35,"n":138,"o":13.365,"t":"2026-10-21T15:45:00Z","v":26909,"vw":13.355808},{"c":13.35,"h":13.355,"l":13.35,"n":97,"o":13.355,"t":"2026-10-21T15:50:00Z","v":13077,"vw":13.351362},{"c":13.355,"h":13.36,"l":13.35,"n":74,"o":13.35,"t":"2026-10-21T15:55:00Z","v":12019,"vw":13.352228},{"c":13.35,"h":13.36,"l":13.35,"n":129,"o":13.3541,"t":"2026-10-21T16:00:00Z","v":21536,"vw":13.35338},{"c":13.341,"h":13.355,"l":13.34,"n":169,"o":13.355,"t":"2026-10-21T16:05:00Z","v":28955,"vw":13.346928},{"c":13.341,"h":13.3459,"l":13.34,"n":80,"o":13.34,"t":"2026-10-21T16:10:00Z","v":14255,"vw":13.342004},{"c":13.365,"h":13.365,"l":13.345,"n":228,"o":13.345,"t":"2026-10-21T16:15:00Z","v":92720,"vw":13.354894},{"c":13.365,"h":13.37,"l":13.36,"n":122,"o":13.365,"t":"2026-10-21T16:20:00Z","v":18446,"vw":13.364662},{"c":13.365,"h":13.37,"l":13.36,"n":102,"o":13.3626,"t":"2026-10-21T16:25:00Z","v":12017,"vw":13.363184},{"c":13.36,"h":13.3699,"l":13.36,"n":98,"o":13.365,"t":"2026-10-21T16:30:00Z","v":21973,"vw":13.364787},{"c":13.41,"h":13.415,"l":13.35,"n":349,"o":13.365,"t":"2026-10-21T16:35:00Z","v":136484,"vw":13.389598},{"c":13.385,"h":13.42,"l":13.37,"n":221,"o":13.415,"t":"2026-10-21T16:40:00Z","v":34805,"vw":13.392752},{"c":13.36,"h":13.385,"l":13.355,"n":266,"o":13.38,"t":"2026-10-21T16:45:00Z","v":66284,"vw":13.369715},{"c":13.365,"h":13.3699,"l":13.355,"n":154,"o":13.36,"t":"2026-10-21T16:50:00Z","v":31212,"vw":13.360168},{"c":13.355,"h":13.36,"l":13.35,"n":66,"o":13.36,"t":"2026-10-21T16:55:00Z","v":5738,"vw":13.357183},{"c":13.35,"h":13.36,"l":13.35,"n":117,"o":13.355,"t":"2026-10-21T17:00:00Z","v":38813,"vw":13.354802},{"c":13.36,"h":13.36,"l":13.35,"n":104,"o":13.355,"t":"2026-10-21T17:05:00Z","v":19461,"vw":13.355404},{"c":13.3658,"h":13.3658,"l":13.355,"n":245,"o":13.355,"t":"2026-10-21T17:10:00Z","v":47693,"vw":13.36072},{"c":13.35,"h":13.37,"l":13.35,"n":206,"o":13.36,"t":"2026-10-21T17:15:00Z","v":31997,"vw":13.362312},{"c":13.351,"h":13.355,"l":13.35,"n":84,"o":13.35,"t":"2026-10-21T17:20:00Z","v":7438,"vw":13.351806},{"c":13.345,"h":13.36,"l":13.34,"n":197,"o":13.35,"t":"2026-10-21T17:25:00Z","v":22149,"vw":13.349169},{"c":13.345,"h":13.35,"l":13.34,"n":103,"o":13.345,"t":"2026-10-21T17:30:00Z","v":19342,"vw":13.345074},{"c":13.3406,"h":13.345,"l":13.34,"n":106,"o":13.345,"t":"2026-10-21T17:35:00Z","v":32775,"vw":13.342156},{"c":13.345,"h":13.35,"l":13.34,"n":122,"o":13.34,"t":"2026-10-21T17:40:00Z","v":11614,"vw":13.344297},{"c":13.35,"h":13.355,"l":13.34,"n":460,"o":13.35,"t":"2026-10-21T17:45:00Z","v":89082,"vw":13.348766},{"c":13.355,"h":13.36,"l":13.35,"n":86,"o":13.3523,"t":"2026-10-21T17:50:00Z","v":10681,"vw":13.352638},{"c":13.355,"h":13.36,"l":13.35,"n":162,"o":13.355,"t":"2026-10-21T17:55:00Z","v":18630,"vw":13.354589},{"c":13.345,"h":13.36,"l":13.34,"n":171,"o":13.355,"t":"2026-10-21T18:00:00Z","v":27080,"vw":13.348095},{"c":13.335,"h":13.35,"l":13.335,"n":305,"o":13.34,"t":"2026-10-21T18:05:00Z","v":35558,"vw":13.341312},{"c":13.33,"h":13.34,"l":13.33,"n":167,"o":13.3399,"t":"2026-10-21T18:10:00Z","v":19078,"vw":13.334305},{"c":13.35,"h":13.36,"l":13.33,"n":263,"o":13.33,"t":"2026-10-21T18:15:00Z","v":45643,"vw":13.345758},{"c":13.335,"h":13.36,"l":13.33,"n":198,"o":13.36,"t":"2026-10-21T18:20:00Z","v":37900,"vw":13.343482},{"c":13.345,"h":13.345,"l":13.33,"n":214,"o":13.33,"t":"2026-10-21T18:25:00Z","v":34631,"vw":13.338294},{"c":13.345,"h":13.35,"l":13.34,"n":107,"o":13.345,"t":"2026-10-21T18:30:00Z","v":15476,"vw":13.344092},{"c":13.345,"h":13.35,"l":13.34,"n":93,"o":13.345,"t":"2026-10-21T18:35:00Z","v":14265,"vw":13.342781},{"c":13.35,"h":13.36,"l":13.34,"n":223,"o":13.345,"t":"2026-10-21T18:40:00Z","v":52004,"vw":13.346556},{"c":13.3,"h":13.355,"l":13.3,"n":476,"o":13.355,"t":"2026-10-21T18:45:00Z","v":145067,"vw":13.334102},{"c":13.305,"h":13.315,"l":13.29,"n":213,"o":13.31,"t":"2026-10-21T18:50:00Z","v":37089,"vw":13.302363},{"c":13.255,"h":13.3,"l":13.25,"n":245,"o":13.3,"t":"2026-10-21T18:55:00Z","v":49415,"vw":13.27841},{"c":13.235,"h":13.26,"l":13.21,"n":424,"o":13.26,"t":"2026-10-21T19:00:00Z","v":229250,"vw":13.235443},{"c":13.24,"h":13.265,"l":13.225,"n":325,"o":13.235,"t":"2026-10-21T19:05:00Z","v":54053,"vw":13.245676},{"c":13.25,"h":13.25,"l":13.22,"n":288,"o":13.245,"t":"2026-10-21T19:10:00Z","v":53912,"vw":13.237702},{"c":13.26,"h":13.275,"l":13.245,"n":257,"o":13.245,"t":"2026-10-21T19:15:00Z","v":44723,"vw":13.265442},{"c":13.265,"h":13.275,"l":13.26,"n":199,"o":13.265,"t":"2026-10-21T19:20:00Z","v":41122,"vw":13.266161},{"c":13.305,"h":13.305,"l":13.27,"n":307,"o":13.27,"t":"2026-10-21T19:25:00Z","v":34418,"vw":13.285562},{"c":13.305,"h":13.31,"l":13.29,"n":268,"o":13.31,"t":"2026-10-21T19:30:00Z","v":54205,"vw":13.300463},{"c":13.315,"h":13.315,"l":13.29,"n":336,"o":13.305,"t":"2026-10-21T19:35:00Z","v":63989,"vw":13.301356},{"c":13.31,"h":13.31,"l":13.3,"n":265,"o":13.31,"t":"2026-10-21T19:40:00Z","v":31240,"vw":13.307344},{"c":13.32,"h":13.33,"l":13.305,"n":352,"o":13.305,"t":"2026-10-21T19:45:00Z","v":66162,"vw":13.31851},{"c":13.315,"h":13.3275,"l":13.31,"n":374,"o":13.3125,"t":"2026-10-21T19:50:00Z","v":73655,"vw":13.319285},{"c":13.305,"h":13.3191,"l":13.3,"n":1055,"o":13.315,"t":"2026-10-21T19:55:00Z","v":165161,"vw":13.309703},{"c":13.29,"h":13.3,"l":13.29,"n":14,"o":13.3,"t":"2026-10-21T20:00:00Z","v":179077,"vw":13.290155},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-21T20:30:00Z","v":100,"vw":13.46},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-22T08:10:00Z","v":1153,"vw":12.99},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-22T08:15:00Z","v":1153,"vw":13},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-22T08:25:00Z","v":1300,"vw":13},{"c":12.97,"h":12.97,"l":12.97,"n":8,"o":12.97,"t":"2026-10-22T09:15:00Z","v":3308,"vw":12.97},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-22T09:20:00Z","v":1140,"vw":12.94},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-22T09:25:00Z","v":1200,"vw":12.96},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-22T09:40:00Z","v":500,"vw":12.93},{"c":12.94,"h":12.95,"l":12.94,"n":11,"o":12.95,"t":"2026-10-22T11:00:00Z","v":1098,"vw":12.94625},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-22T12:00:00Z","v":607,"vw":12.94},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-22T12:35:00Z","v":8000,"vw":12.95},{"c":12.9757,"h":12.98,"l":12.9757,"n":2,"o":12.98,"t":"2026-10-22T12:45:00Z","v":500,"vw":12.97785},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-22T13:05:00Z","v":1000,"vw":12.95},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-22T13:10:00Z","v":1000,"vw":12.94},{"c":12.92,"h":12.93,"l":12.91,"n":10,"o":12.91,"t":"2026-10-22T13:20:00Z","v":4741,"vw":12.919362},{"c":12.93,"h":12.93,"l":12.92,"n":10,"o":12.92,"t":"2026-10-22T13:25:00Z","v":4758,"vw":12.927857},{"c":12.975,"h":12.9799,"l":12.9,"n":584,"o":12.93,"t":"2026-10-22T13:30:00Z","v":322109,"vw":12.930379},{"c":12.9985,"h":13.005,"l":12.975,"n":367,"o":12.98,"t":"2026-10-22T13:35:00Z","v":208659,"vw":12.990734},{"c":13,"h":13,"l":12.98,"n":263,"o":12.995,"t":"2026-10-22T13:40:00Z","v":141219,"vw":12.989409},{"c":12.995,"h":13.025,"l":12.98,"n":463,"o":13.005,"t":"2026-10-22T13:45:00Z","v":313760,"vw":13.006645},{"c":12.995,"h":13.01,"l":12.98,"n":191,"o":12.995,"t":"2026-10-22T13:50:00Z","v":44963,"vw":12.999076},{"c":13.01,"h":13.015,"l":12.99,"n":192,"o":12.995,"t":"2026-10-22T13:55:00Z","v":40035,"vw":13.002071},{"c":12.975,"h":13.015,"l":12.97,"n":278,"o":13.01,"t":"2026-10-22T14:00:00Z","v":52531,"vw":12.999559},{"c":12.955,"h":12.985,"l":12.94,"n":375,"o":12.975,"t":"2026-10-22T14:05:00Z","v":88209,"vw":12.962409},{"c":12.925,"h":12.96,"l":12.92,"n":407,"o":12.9501,"t":"2026-10-22T14:10:00Z","v":97336,"vw":12.946062},{"c":12.92,"h":12.9274,"l":12.915,"n":322,"o":12.925,"t":"2026-10-22T14:15:00Z","v":74390,"vw":12.920098},{"c":12.915,"h":12.925,"l":12.9,"n":299,"o":12.925,"t":"2026-10-22T14:20:00Z","v":51444,"vw":12.91219},{"c":12.885,"h":12.9155,"l":12.885,"n":307,"o":12.915,"t":"2026-10-22T14:25:00Z","v":61163,"vw":12.900441},{"c":12.865,"h":12.89,"l":12.855,"n":380,"o":12.885,"t":"2026-10-22T14:30:00Z","v":95531,"vw":12.876279},{"c":12.845,"h":12.865,"l":12.835,"n":338,"o":12.86,"t":"2026-10-22T14:35:00Z","v":67592,"vw":12.849945},{"c":12.85,"h":12.855,"l":12.835,"n":356,"o":12.845,"t":"2026-10-22T14:40:00Z","v":93103,"vw":12.847924},{"c":12.86,"h":12.86,"l":12.831,"n":303,"o":12.845,"t":"2026-10-22T14:45:00Z","v":75512,"vw":12.845912},{"c":12.8526,"h":12.875,"l":12.84,"n":412,"o":12.86,"t":"2026-10-22T14:50:00Z","v":88522,"vw":12.859462},{"c":12.8701,"h":12.875,"l":12.835,"n":296,"o":12.855,"t":"2026-10-22T14:55:00Z","v":43821,"vw":12.855013},{"c":12.85,"h":12.875,"l":12.835,"n":355,"o":12.87,"t":"2026-10-22T15:00:00Z","v":176231,"vw":12.849155},{"c":12.855,"h":12.865,"l":12.845,"n":315,"o":12.855,"t":"2026-10-22T15:05:00Z","v":85864,"vw":12.856782},{"c":12.85,"h":12.86,"l":12.845,"n":217,"o":12.855,"t":"2026-10-22T15:10:00Z","v":57809,"vw":12.855893},{"c":12.88,"h":12.885,"l":12.85,"n":398,"o":12.86,"t":"2026-10-22T15:15:00Z","v":110190,"vw":12.871056},{"c":12.88,"h":12.889,"l":12.875,"n":415,"o":12.885,"t":"2026-10-22T15:20:00Z","v":76739,"vw":12.881242},{"c":12.845,"h":12.885,"l":12.845,"n":433,"o":12.885,"t":"2026-10-22T15:25:00Z","v":73399,"vw":12.864886},{"c":12.835,"h":12.865,"l":12.835,"n":342,"o":12.845,"t":"2026-10-22T15:30:00Z","v":91355,"vw":12.850672},{"c":12.85,"h":12.86,"l":12.82,"n":591,"o":12.835,"t":"2026-10-22T15:35:00Z","v":322263,"vw":12.841661},{"c":12.845,"h":12.865,"l":12.84,"n":540,"o":12.85,"t":"2026-10-22T15:40:00Z","v":219593,"vw":12.849311},{"c":12.855,"h":12.86,"l":12.85,"n":177,"o":12.85,"t":"2026-10-22T15:45:00Z","v":29423,"vw":12.854982},{"c":12.875,"h":12.88,"l":12.86,"n":188,"o":12.86,"t":"2026-10-22T15:50:00Z","v":21889,"vw":12.869927},{"c":12.8826,"h":12.9,"l":12.875,"n":248,"o":12.875,"t":"2026-10-22T15:55:00Z","v":75232,"vw":12.888608},{"c":12.9,"h":12.91,"l":12.89,"n":222,"o":12.89,"t":"2026-10-22T16:00:00Z","v":45580,"vw":12.899163},{"c":12.9001,"h":12.906,"l":12.885,"n":224,"o":12.895,"t":"2026-10-22T16:05:00Z","v":37971,"vw":12.897892},{"c":12.905,"h":12.915,"l":12.9,"n":187,"o":12.91,"t":"2026-10-22T16:10:00Z","v":51293,"vw":12.909148},{"c":12.925,"h":12.925,"l":12.905,"n":244,"o":12.905,"t":"2026-10-22T16:15:00Z","v":49330,"vw":12.916316},{"c":12.9299,"h":12.94,"l":12.92,"n":378,"o":12.925,"t":"2026-10-22T16:20:00Z","v":78749,"vw":12.928048},{"c":12.925,"h":12.935,"l":12.9201,"n":177,"o":12.925,"t":"2026-10-22T16:25:00Z","v":42640,"vw":12.926749},{"c":12.905,"h":12.925,"l":12.9035,"n":165,"o":12.925,"t":"2026-10-22T16:30:00Z","v":35001,"vw":12.913465},{"c":12.905,"h":12.919,"l":12.9,"n":182,"o":12.905,"t":"2026-10-22T16:35:00Z","v":31747,"vw":12.910306},{"c":12.885,"h":12.905,"l":12.88,"n":291,"o":12.9011,"t":"2026-10-22T16:40:00Z","v":43355,"vw":12.887319},{"c":12.885,"h":12.89,"l":12.87,"n":447,"o":12.88,"t":"2026-10-22T16:45:00Z","v":69931,"vw":12.877454},{"c":12.895,"h":12.905,"l":12.88,"n":339,"o":12.885,"t":"2026-10-22T16:50:00Z","v":53535,"vw":12.895979},{"c":12.905,"h":12.905,"l":12.895,"n":183,"o":12.9,"t":"2026-10-22T16:55:00Z","v":74198,"vw":12.902421},{"c":12.895,"h":12.9077,"l":12.891,"n":198,"o":12.9,"t":"2026-10-22T17:00:00Z","v":43557,"vw":12.902424},{"c":12.885,"h":12.896,"l":12.88,"n":142,"o":12.895,"t":"2026-10-22T17:05:00Z","v":14250,"vw":12.889158},{"c":12.885,"h":12.89,"l":12.875,"n":196,"o":12.88,"t":"2026-10-22T17:10:00Z","v":26310,"vw":12.881327},{"c":12.89,"h":12.905,"l":12.8833,"n":482,"o":12.89,"t":"2026-10-22T17:15:00Z","v":119141,"vw":12.892526},{"c":12.915,"h":12.92,"l":12.89,"n":292,"o":12.8994,"t":"2026-10-22T17:20:00Z","v":85664,"vw":12.907192},{"c":12.905,"h":12.915,"l":12.9,"n":241,"o":12.915,"t":"2026-10-22T17:25:00Z","v":26865,"vw":12.908553},{"c":12.925,"h":12.94,"l":12.9,"n":467,"o":12.905,"t":"2026-10-22T17:30:00Z","v":139583,"vw":12.920226},{"c":12.91,"h":12.925,"l":12.91,"n":157,"o":12.925,"t":"2026-10-22T17:35:00Z","v":16836,"vw":12.917438},{"c":12.905,"h":12.905,"l":12.9,"n":128,"o":12.905,"t":"2026-10-22T17:40:00Z","v":12881,"vw":12.904765},{"c":12.905,"h":12.905,"l":12.9001,"n":105,"o":12.905,"t":"2026-10-22T17:45:00Z","v":8322,"vw":12.904725},{"c":12.915,"h":12.92,"l":12.895,"n":547,"o":12.905,"t":"2026-10-22T17:50:00Z","v":148225,"vw":12.907212},{"c":12.945,"h":12.95,"l":12.915,"n":893,"o":12.915,"t":"2026-10-22T17:55:00Z","v":221892,"vw":12.931701},{"c":12.905,"h":12.945,"l":12.9039,"n":280,"o":12.945,"t":"2026-10-22T18:00:00Z","v":43691,"vw":12.925322},{"c":12.9097,"h":12.92,"l":12.905,"n":368,"o":12.905,"t":"2026-10-22T18:05:00Z","v":75677,"vw":12.909666},{"c":12.92,"h":12.92,"l":12.905,"n":298,"o":12.91,"t":"2026-10-22T18:10:00Z","v":97492,"vw":12.914253},{"c":12.925,"h":12.93,"l":12.915,"n":299,"o":12.915,"t":"2026-10-22T18:15:00Z","v":26882,"vw":12.920673},{"c":12.935,"h":12.94,"l":12.925,"n":187,"o":12.925,"t":"2026-10-22T18:20:00Z","v":34045,"vw":12.932283},{"c":12.925,"h":12.9369,"l":12.9127,"n":407,"o":12.935,"t":"2026-10-22T18:25:00Z","v":110608,"vw":12.922122},{"c":12.91,"h":12.93,"l":12.91,"n":257,"o":12.93,"t":"2026-10-22T18:30:00Z","v":67150,"vw":12.916268},{"c":12.915,"h":12.915,"l":12.9024,"n":261,"o":12.905,"t":"2026-10-22T18:35:00Z","v":59218,"vw":12.906991},{"c":12.91,"h":12.9199,"l":12.91,"n":162,"o":12.915,"t":"2026-10-22T18:40:00Z","v":17024,"vw":12.913144},{"c":12.905,"h":12.915,"l":12.9,"n":365,"o":12.915,"t":"2026-10-22T18:45:00Z","v":89352,"vw":12.906858},{"c":12.895,"h":12.91,"l":12.89,"n":262,"o":12.905,"t":"2026-10-22T18:50:00Z","v":40987,"vw":12.899717},{"c":12.895,"h":12.905,"l":12.8945,"n":398,"o":12.895,"t":"2026-10-22T18:55:00Z","v":62195,"vw":12.897868},{"c":12.8835,"h":12.895,"l":12.87,"n":259,"o":12.895,"t":"2026-10-22T19:00:00Z","v":64236,"vw":12.876114},{"c":12.885,"h":12.9,"l":12.88,"n":310,"o":12.885,"t":"2026-10-22T19:05:00Z","v":88705,"vw":12.886712},{"c":12.9,"h":12.91,"l":12.885,"n":335,"o":12.889,"t":"2026-10-22T19:10:00Z","v":55415,"vw":12.897832},{"c":12.895,"h":12.9,"l":12.89,"n":161,"o":12.895,"t":"2026-10-22T19:15:00Z","v":14814,"vw":12.895339},{"c":12.8901,"h":12.91,"l":12.8901,"n":283,"o":12.895,"t":"2026-10-22T19:20:00Z","v":35483,"vw":12.900682},{"c":12.915,"h":12.915,"l":12.8901,"n":264,"o":12.895,"t":"2026-10-22T19:25:00Z","v":27429,"vw":12.902557},{"c":12.895,"h":12.92,"l":12.89,"n":380,"o":12.915,"t":"2026-10-22T19:30:00Z","v":48701,"vw":12.902485},{"c":12.895,"h":12.895,"l":12.8824,"n":467,"o":12.895,"t":"2026-10-22T19:35:00Z","v":77863,"vw":12.890049},{"c":12.8839,"h":12.895,"l":12.88,"n":519,"o":12.895,"t":"2026-10-22T19:40:00Z","v":118405,"vw":12.887727},{"c":12.89,"h":12.89,"l":12.875,"n":567,"o":12.89,"t":"2026-10-22T19:45:00Z","v":87345,"vw":12.881296},{"c":12.905,"h":12.915,"l":12.885,"n":546,"o":12.89,"t":"2026-10-22T19:50:00Z","v":86825,"vw":12.904746},{"c":12.91,"h":12.925,"l":12.9,"n":1709,"o":12.905,"t":"2026-10-22T19:55:00Z","v":259366,"vw":12.909431},{"c":12.9,"h":12.92,"l":12.9,"n":15,"o":12.92,"t":"2026-10-22T20:00:00Z","v":206103,"vw":12.900119},{"c":12.9426,"h":12.9426,"l":12.9426,"n":1,"o":12.9426,"t":"2026-10-22T21:35:00Z","v":1156,"vw":12.9426}],"history":[{"c":5.03,"h":5.05,"l":4.97,"n":9132,"o":5.02,"t":"2024-10-21T04:00:00Z","v":5430172,"vw":5.01357},{"c":5.02,"h":5.03,"l":4.97,"n":10465,"o":4.98,"t":"2024-10-22T04:00:00Z","v":5005853,"vw":5.002735},{"c":4.96,"h":5,"l":4.94,"n":7015,"o":4.98,"t":"2024-10-23T04:00:00Z","v":3248102,"vw":4.968709},{"c":5,"h":5.03,"l":4.94,"n":7310,"o":5.02,"t":"2024-10-24T04:00:00Z","v":2919192,"vw":4.978364},{"c":4.92,"h":5,"l":4.915,"n":6869,"o":5,"t":"2024-10-25T04:00:00Z","v":2313015,"vw":4.95495},{"c":5,"h":5.029,"l":4.95,"n":8039,"o":4.96,"t":"2024-10-28T04:00:00Z","v":3147345,"vw":4.995774},{"c":4.86,"h":4.9,"l":4.83,"n":9312,"o":4.88,"t":"2024-10-29T04:00:00Z","v":3533972,"vw":4.865333},{"c":4.88,"h":4.91,"l":4.85,"n":7699,"o":4.85,"t":"2024-10-30T04:00:00Z","v":4618076,"vw":4.885585},{"c":4.86,"h":4.94,"l":4.85,"n":8352,"o":4.92,"t":"2024-10-31T04:00:00Z","v":3229575,"vw":4.885007},{"c":4.95,"h":5,"l":4.95,"n":8401,"o":4.98,"t":"2024-11-01T04:00:00Z","v":3121129,"vw":4.971871},{"c":4.98,"h":5.05,"l":4.97,"n":8814,"o":5.04,"t":"2024-11-04T05:00:00Z","v":2605922,"vw":5.002243},{"c":5.04,"h":5.05,"l":5,"n":7593,"o":5.01,"t":"2024-11-05T05:00:00Z","v":2690155,"vw":5.023486},{"c":4.78,"h":4.78,"l":4.69,"n":14415,"o":4.74,"t":"2024-11-06T05:00:00Z","v":7257023,"vw":4.736045},{"c":4.85,"h":4.92,"l":4.82,"n":15161,"o":4.87,"t":"2024-11-07T05:00:00Z","v":3972792,"vw":4.870578},{"c":4.74,"h":4.79,"l":4.72,"n":8106,"o":4.78,"t":"2024-11-08T05:00:00Z","v":2679151,"vw":4.738011},{"c":4.79,"h":4.82,"l":4.78,"n":7345,"o":4.79,"t":"2024-11-11T05:00:00Z","v":1702625,"vw":4.802299},{"c":4.66,"h":4.76,"l":4.64,"n":7374,"o":4.76,"t":"2024-11-12T05:00:00Z","v":2975335,"vw":4.676521},{"c":4.64,"h":4.68,"l":4.6,"n":6813,"o":4.66,"t":"2024-11-13T05:00:00Z","v":3044241,"vw":4.640975},{"c":4.7,"h":4.77,"l":4.69,"n":6731,"o":4.74,"t":"2024-11-14T05:00:00Z","v":3076131,"vw":4.725575},{"c":4.82,"h":4.83,"l":4.785,"n":7825,"o":4.81,"t":"2024-11-15T05:00:00Z","v":3402096,"vw":4.805428},{"c":4.87,"h":4.88,"l":4.82,"n":5923,"o":4.82,"t":"2024-11-18T05:00:00Z","v":2561027,"vw":4.856311},{"c":4.8,"h":4.81,"l":4.73,"n":6883,"o":4.73,"t":"2024-11-19T05:00:00Z","v":2161773,"vw":4.777527},{"c":4.76,"h":4.78,"l":4.705,"n":7272,"o":4.77,"t":"2024-11-20T05:00:00Z","v":2228512,"vw":4.746361},{"c":4.74,"h":4.77,"l":4.71,"n":6141,"o":4.73,"t":"2024-11-21T05:00:00Z","v":2513010,"vw":4.73685},{"c":4.55,"h":4.57,"l":4.51,"n":8768,"o":4.53,"t":"2024-11-22T05:00:00Z","v":5565613,"vw":4.545263},{"c":4.64,"h":4.68,"l":4.63,"n":8284,"o":4.67,"t":"2024-11-25T05:00:00Z","v":4312506,"vw":4.653219},{"c":4.61,"h":4.66,"l":4.59,"n":5719,"o":4.64,"t":"2024-11-26T05:00:00Z","v":2356453,"vw":4.612825},{"c":4.62,"h":4.65,"l":4.6,"n":5816,"o":4.61,"t":"2024-11-27T05:00:00Z","v":1883934,"vw":4.620627},{"c":4.62,"h":4.64,"l":4.54,"n":3688,"o":4.55,"t":"2024-11-29T05:00:00Z","v":1916137,"vw":4.59068},{"c":4.62,"h":4.62,"l":4.545,"n":7152,"o":4.6,"t":"2024-12-02T05:00:00Z","v":2954790,"vw":4.588322},{"c":4.64,"h":4.67,"l":4.63,"n":7212,"o":4.65,"t":"2024-12-03T05:00:00Z","v":2195130,"vw":4.651753},{"c":4.69,"h":4.72,"l":4.66,"n":5384,"o":4.71,"t":"2024-12-04T05:00:00Z","v":2364893,"vw":4.695114},{"c":4.89,"h":4.94,"l":4.88,"n":8370,"o":4.88,"t":"2024-12-05T05:00:00Z","v":4314436,"vw":4.897892},{"c":4.87,"h":4.92,"l":4.84,"n":5870,"o":4.91,"t":"2024-12-06T05:00:00Z","v":2645672,"vw":4.870752},{"c":4.86,"h":4.92,"l":4.85,"n":5125,"o":4.9,"t":"2024-12-09T05:00:00Z","v":3073278,"vw":4.883925},{"c":4.89,"h":4.91,"l":4.87,"n":4495,"o":4.9,"t":"2024-12-10T05:00:00Z","v":1801127,"vw":4.886854},{"c":4.86,"h":4.88,"l":4.83,"n":5325,"o":4.88,"t":"2024-12-11T05:00:00Z","v":2139480,"vw":4.853112},{"c":4.85,"h":4.91,"l":4.84,"n":5724,"o":4.86,"t":"2024-12-12T05:00:00Z","v":3231190,"vw":4.868935},{"c":4.91,"h":4.91,"l":4.86,"n":6264,"o":4.89,"t":"2024-12-13T05:00:00Z","v":1937446,"vw":4.893242},{"c":4.88,"h":4.9,"l":4.86,"n":5777,"o":4.89,"t":"2024-12-16T05:00:00Z","v":1967967,"vw":4.879814},{"c":4.67,"h":4.71,"l":4.66,"n":7591,"o":4.71,"t":"2024-12-17T05:00:00Z","v":4767974,"vw":4.680076},{"c":4.58,"h":4.76,"l":4.57,"n":11689,"o":4.69,"t":"2024-12-18T05:00:00Z","v":5111935,"vw":4.693317},{"c":4.54,"h":4.6,"l":4.53,"n":6601,"o":4.59,"t":"2024-12-19T05:00:00Z","v":2960466,"vw":4.548242},{"c":4.51,"h":4.555,"l":4.48,"n":9798,"o":4.49,"t":"2024-12-20T05:00:00Z","v":5568828,"vw":4.519946},{"c":4.5,"h":4.51,"l":4.46,"n":7002,"o":4.48,"t":"2024-12-23T05:00:00Z","v":3506037,"vw":4.490196},{"c":4.49,"h":4.52,"l":4.48,"n":3132,"o":4.51,"t":"2024-12-24T05:00:00Z","v":1185573,"vw":4.491658},{"c":4.49,"h":4.53,"l":4.48,"n":6009,"o":4.48,"t":"2024-12-26T05:00:00Z","v":1921878,"vw":4.509003},{"c":4.49,"h":4.56,"l":4.48,"n":9740,"o":4.51,"t":"2024-12-27T05:00:00Z","v":4693322,"vw":4.509716},{"c":4.54,"h":4.56,"l":4.5,"n":8124,"o":4.52,"t":"2024-12-30T05:00:00Z","v":3412075,"vw":4.532219},{"c":4.56,"h":4.6,"l":4.53,"n":5943,"o":4.56,"t":"2024-12-31T05:00:00Z","v":1916186,"vw":4.551599},{"c":4.46,"h":4.48,"l":4.43,"n":7344,"o":4.47,"t":"2025-01-02T05:00:00Z","v":3074178,"vw":4.458915},{"c":4.49,"h":4.5,"l":4.46,"n":6603,"o":4.47,"t":"2025-01-03T05:00:00Z","v":3223331,"vw":4.481567},{"c":4.63,"h":4.69,"l":4.56,"n":12055,"o":4.56,"t":"2025-01-06T05:00:00Z","v":5487313,"vw":4.642093},{"c":4.69,"h":4.74,"l":4.67,"n":8953,"o":4.73,"t":"2025-01-07T05:00:00Z","v":4120330,"vw":4.70409},{"c":4.66,"h":4.67,"l":4.6201,"n":5689,"o":4.65,"t":"2025-01-08T05:00:00Z","v":2138897,"vw":4.647136},{"c":4.62,"h":4.7,"l":4.61,"n":6768,"o":4.68,"t":"2025-01-10T05:00:00Z","v":2761029,"vw":4.638881},{"c":4.65,"h":4.66,"l":4.5807,"n":7161,"o":4.6,"t":"2025-01-13T05:00:00Z","v":2640328,"vw":4.632181},{"c":4.81,"h":4.82,"l":4.7401,"n":7898,"o":4.76,"t":"2025-01-14T05:00:00Z","v":3349291,"vw":4.785671},{"c":4.87,"h":4.91,"l":4.85,"n":6951,"o":4.87,"t":"2025-01-15T05:00:00Z","v":3061847,"vw":4.875583},{"c":4.89,"h":4.9,"l":4.85,"n":6523,"o":4.88,"t":"2025-01-16T05:00:00Z","v":2063168,"vw":4.879743},{"c":4.89,"h":4.93,"l":4.87,"n":6594,"o":4.89,"t":"2025-01-17T05:00:00Z","v":1891207,"vw":4.898176},{"c":4.95,"h":4.96,"l":4.925,"n":7219,"o":4.95,"t":"2025-01-21T05:00:00Z","v":3512732,"vw":4.941803},{"c":4.86,"h":4.92,"l":4.85,"n":10418,"o":4.92,"t":"2025-01-22T05:00:00Z","v":4062337,"vw":4.878699},{"c":5.05,"h":5.05,"l":4.945,"n":10200,"o":4.96,"t":"2025-01-23T05:00:00Z","v":4934948,"vw":5.013924},{"c":5.08,"h":5.09,"l":5.07,"n":6459,"o":5.07,"t":"2025-01-24T05:00:00Z","v":2502643,"vw":5.080279},{"c":5.14,"h":5.14,"l":5.0912,"n":6318,"o":5.1,"t":"2025-01-27T05:00:00Z","v":3541003,"vw":5.116031},{"c":5.11,"h":5.1189,"l":5.05,"n":7134,"o":5.1,"t":"2025-01-28T05:00:00Z","v":2522767,"vw":5.09433},{"c":5.14,"h":5.19,"l":5.12,"n":7153,"o":5.12,"t":"2025-01-29T05:00:00Z","v":3115310,"vw":5.159804},{"c":5.2,"h":5.23,"l":5.15,"n":6094,"o":5.17,"t":"2025-01-30T05:00:00Z","v":2485958,"vw":5.198878},{"c":5.09,"h":5.14,"l":5.05,"n":6771,"o":5.12,"t":"2025-01-31T05:00:00Z","v":2928101,"vw":5.10023},{"c":4.95,"h":5.01,"l":4.85,"n":9754,"o":4.88,"t":"2025-02-03T05:00:00Z","v":4001270,"vw":4.940595},{"c":5.13,"h":5.15,"l":5.06,"n":9707,"o":5.06,"t":"2025-02-04T05:00:00Z","v":2548555,"vw":5.126684},{"c":5.62,"h":5.64,"l":5.5133,"n":13368,"o":5.535,"t":"2025-02-05T05:00:00Z","v":7366443,"vw":5.572137},{"c":5.77,"h":5.82,"l":5.64,"n":12474,"o":5.68,"t":"2025-02-06T05:00:00Z","v":7519723,"vw":5.744569},{"c":5.65,"h":5.74,"l":5.625,"n":11933,"o":5.73,"t":"2025-02-07T05:00:00Z","v":4164729,"vw":5.66961},{"c":5.59,"h":5.65,"l":5.57,"n":12274,"o":5.65,"t":"2025-02-10T05:00:00Z","v":4448552,"vw":5.596119},{"c":5.83,"h":5.83,"l":5.745,"n":10205,"o":5.75,"t":"2025-02-11T05:00:00Z","v":4716926,"vw":5.800852},{"c":5.95,"h":5.975,"l":5.895,"n":11612,"o":5.91,"t":"2025-02-12T05:00:00Z","v":5302872,"vw":5.933648},{"c":5.92,"h":5.95,"l":5.88,"n":8283,"o":5.93,"t":"2025-02-13T05:00:00Z","v":2565946,"vw":5.913469},{"c":6.02,"h":6.055,"l":6,"n":7859,"o":6.03,"t":"2025-02-14T05:00:00Z","v":3632713,"vw":6.024677},{"c":6.1,"h":6.19,"l":6.09,"n":16591,"o":6.09,"t":"2025-02-18T05:00:00Z","v":8015232,"vw":6.125506},{"c":5.98,"h":6.07,"l":5.95,"n":14132,"o":6.04,"t":"2025-02-19T05:00:00Z","v":6653825,"vw":5.993368},{"c":6.03,"h":6.115,"l":5.98,"n":14925,"o":6.09,"t":"2025-02-20T05:00:00Z","v":7560895,"vw":6.044964},{"c":6.03,"h":6.11,"l":6.03,"n":9011,"o":6.1,"t":"2025-02-21T05:00:00Z","v":3180324,"vw":6.068993},{"c":6.14,"h":6.22,"l":6.14,"n":11480,"o":6.21,"t":"2025-02-24T05:00:00Z","v":4960154,"vw":6.175586},{"c":6.32,"h":6.39,"l":6.28,"n":13150,"o":6.38,"t":"2025-02-25T05:00:00Z","v":6612759,"vw":6.334514},{"c":6.43,"h":6.5,"l":6.38,"n":11279,"o":6.415,"t":"2025-02-26T05:00:00Z","v":4845479,"vw":6.452023},{"c":6.37,"h":6.4253,"l":6.34,"n":14590,"o":6.39,"t":"2025-02-27T05:00:00Z","v":7524466,"vw":6.39108},{"c":6.38,"h":6.44,"l":6.34,"n":10063,"o":6.39,"t":"2025-02-28T05:00:00Z","v":4089577,"vw":6.391577},{"c":6.47,"h":6.6,"l":6.44,"n":16852,"o":6.56,"t":"2025-03-03T05:00:00Z","v":8620423,"vw":6.538243},{"c":6.37,"h":6.45,"l":6.13,"n":21548,"o":6.25,"t":"2025-03-04T05:00:00Z","v":8397731,"vw":6.28582},{"c":6.64,"h":6.67,"l":6.56,"n":22519,"o":6.57,"t":"2025-03-05T05:00:00Z","v":10568075,"vw":6.612888},{"c":6.63,"h":6.8299,"l":6.605,"n":19054,"o":6.73,"t":"2025-03-06T05:00:00Z","v":11893830,"vw":6.709789},{"c":6.76,"h":6.77,"l":6.67,"n":13046,"o":6.7,"t":"2025-03-07T05:00:00Z","v":6678727,"vw":6.7224},{"c":6.39,"h":6.495,"l":6.32,"n":13959,"o":6.46,"t":"2025-03-10T04:00:00Z","v":5388988,"vw":6.386852},{"c":6.39,"h":6.43,"l":6.3,"n":15687,"o":6.38,"t":"2025-03-11T04:00:00Z","v":9582894,"vw":6.362197},{"c":6.5,"h":6.54,"l":6.44,"n":13088,"o":6.52,"t":"2025-03-12T04:00:00Z","v":7050716,"vw":6.486456},{"c":6.45,"h":6.4999,"l":6.42,"n":11751,"o":6.47,"t":"2025-03-13T04:00:00Z","v":4751808,"vw":6.459863},{"c":6.77,"h":6.78,"l":6.65,"n":11516,"o":6.65,"t":"2025-03-14T04:00:00Z","v":6318472,"vw":6.716155},{"c":6.88,"h":6.9,"l":6.7995,"n":13318,"o":6.8,"t":"2025-03-17T04:00:00Z","v":6313241,"vw":6.849708},{"c":7.14,"h":7.16,"l":7,"n":17080,"o":7.035,"t":"2025-03-18T04:00:00Z","v":7897634,"vw":7.105645},{"c":7.1,"h":7.13,"l":7.06,"n":15944,"o":7.1,"t":"2025-03-19T04:00:00Z","v":6735096,"vw":7.093517},{"c":6.89,"h":6.9,"l":6.81,"n":11410,"o":6.83,"t":"2025-03-20T04:00:00Z","v":4874001,"vw":6.860849},{"c":6.92,"h":6.96,"l":6.86,"n":11601,"o":6.87,"t":"2025-03-21T04:00:00Z","v":4602031,"vw":6.919915},{"c":6.99,"h":7.04,"l":6.95,"n":12640,"o":7.01,"t":"2025-03-24T04:00:00Z","v":4068314,"vw":6.984784},{"c":7.1,"h":7.12,"l":7.03,"n":10742,"o":7.08,"t":"2025-03-25T04:00:00Z","v":3099055,"vw":7.089281},{"c":6.91,"h":7.06,"l":6.88,"n":10297,"o":7.04,"t":"2025-03-26T04:00:00Z","v":3520277,"vw":6.956708},{"c":6.93,"h":6.97,"l":6.88,"n":10289,"o":6.92,"t":"2025-03-27T04:00:00Z","v":3639041,"vw":6.924929},{"c":6.79,"h":6.83,"l":6.75,"n":14931,"o":6.81,"t":"2025-03-28T04:00:00Z","v":5177855,"vw":6.792168},{"c":6.7,"h":6.71,"l":6.5803,"n":12457,"o":6.62,"t":"2025-03-31T04:00:00Z","v":4444360,"vw":6.659157},{"c":6.78,"h":6.84,"l":6.7,"n":9672,"o":6.76,"t":"2025-04-01T04:00:00Z","v":3257636,"vw":6.771329},{"c":6.85,"h":6.87,"l":6.74,"n":11991,"o":6.75,"t":"2025-04-02T04:00:00Z","v":4625947,"vw":6.828659},{"c":6.57,"h":6.67,"l":6.56,"n":14646,"o":6.63,"t":"2025-04-03T04:00:00Z","v":5041329,"vw":6.61522},{"c":5.87,"h":6.1,"l":5.825,"n":22146,"o":6.06,"t":"2025-04-04T04:00:00Z","v":12451916,"vw":5.939685},{"c":5.72,"h":5.99,"l":5.54,"n":19436,"o":5.6,"t":"2025-04-07T04:00:00Z","v":8884538,"vw":5.727568},{"c":5.76,"h":6.08,"l":5.69,"n":17145,"o":6.02,"t":"2025-04-08T04:00:00Z","v":7412960,"vw":5.891852},{"c":6.31,"h":6.3646,"l":5.81,"n":31933,"o":5.88,"t":"2025-04-09T04:00:00Z","v":20287231,"vw":6.097832},{"c":6.23,"h":6.3378,"l":6.11,"n":22875,"o":6.32,"t":"2025-04-10T04:00:00Z","v":11462393,"vw":6.249557},{"c":6.43,"h":6.485,"l":6.2645,"n":18331,"o":6.3,"t":"2025-04-11T04:00:00Z","v":7853169,"vw":6.362114},{"c":6.54,"h":6.575,"l":6.46,"n":14861,"o":6.5,"t":"2025-04-14T04:00:00Z","v":6290001,"vw":6.529018},{"c":6.75,"h":6.8,"l":6.7,"n":22215,"o":6.76,"t":"2025-04-15T04:00:00Z","v":7709491,"vw":6.75765},{"c":6.69,"h":6.81,"l":6.66,"n":17898,"o":6.74,"t":"2025-04-16T04:00:00Z","v":8681891,"vw":6.728814},{"c":6.73,"h":6.8,"l":6.67,"n":13495,"o":6.685,"t":"2025-04-17T04:00:00Z","v":4826582,"vw":6.734334},{"c":6.7,"h":6.83,"l":6.61,"n":10631,"o":6.83,"t":"2025-04-21T04:00:00Z","v":3911247,"vw":6.68189},{"c":6.94,"h":6.95,"l":6.8235,"n":16954,"o":6.88,"t":"2025-04-22T04:00:00Z","v":5483777,"vw":6.898503},{"c":7.1,"h":7.15,"l":7.05,"n":16621,"o":7.07,"t":"2025-04-23T04:00:00Z","v":7507539,"vw":7.107489},{"c":7.11,"h":7.12,"l":7,"n":12012,"o":7.03,"t":"2025-04-24T04:00:00Z","v":4052407,"vw":7.070305},{"c":7.26,"h":7.26,"l":7.14,"n":11277,"o":7.14,"t":"2025-04-25T04:00:00Z","v":4505272,"vw":7.228406},{"c":7.44,"h":7.46,"l":7.34,"n":14441,"o":7.34,"t":"2025-04-28T04:00:00Z","v":4488408,"vw":7.405709},{"c":7.4,"h":7.41,"l":7.35,"n":11649,"o":7.36,"t":"2025-04-29T04:00:00Z","v":3196638,"vw":7.384578},{"c":7,"h":7.01,"l":6.82,"n":15513,"o":6.855,"t":"2025-04-30T04:00:00Z","v":5298235,"vw":6.925295},{"c":6.97,"h":7.055,"l":6.93,"n":12408,"o":6.98,"t":"2025-05-01T04:00:00Z","v":2822005,"vw":6.979497},{"c":7.14,"h":7.18,"l":7.07,"n":17409,"o":7.1,"t":"2025-05-02T04:00:00Z","v":5698112,"vw":7.136114},{"c":7.17,"h":7.21,"l":7.17,"n":10580,"o":7.18,"t":"2025-05-05T04:00:00Z","v":2779332,"vw":7.192895},{"c":7.16,"h":7.22,"l":7.1433,"n":13475,"o":7.17,"t":"2025-05-06T04:00:00Z","v":4524609,"vw":7.18498},{"c":7.17,"h":7.23,"l":7.15,"n":13842,"o":7.18,"t":"2025-05-07T04:00:00Z","v":3593334,"vw":7.190111},{"c":7.34,"h":7.375,"l":7.28,"n":14309,"o":7.28,"t":"2025-05-08T04:00:00Z","v":3657261,"vw":7.338429},{"c":7.4,"h":7.46,"l":7.39,"n":12969,"o":7.39,"t":"2025-05-09T04:00:00Z","v":3534253,"vw":7.421534},{"c":7.43,"h":7.475,"l":7.41,"n":16512,"o":7.45,"t":"2025-05-12T04:00:00Z","v":4192351,"vw":7.437617},{"c":7.57,"h":7.57,"l":7.46,"n":20141,"o":7.49,"t":"2025-05-13T04:00:00Z","v":6294086,"vw":7.520342},{"c":7.69,"h":7.7,"l":7.62,"n":12193,"o":7.62,"t":"2025-05-14T04:00:00Z","v":5036038,"vw":7.67669},{"c":7.71,"h":7.73,"l":7.61,"n":13680,"o":7.67,"t":"2025-05-15T04:00:00Z","v":8731718,"vw":7.687005},{"c":7.75,"h":7.77,"l":7.67,"n":14096,"o":7.68,"t":"2025-05-16T04:00:00Z","v":15332474,"vw":7.720479},{"c":7.84,"h":7.8461,"l":7.75,"n":13184,"o":7.75,"t":"2025-05-19T04:00:00Z","v":4560534,"vw":7.813556},{"c":7.96,"h":7.97,"l":7.88,"n":13714,"o":7.94,"t":"2025-05-20T04:00:00Z","v":5610461,"vw":7.93482},{"c":7.92,"h":8.03,"l":7.87,"n":13523,"o":7.97,"t":"2025-05-21T04:00:00Z","v":4298431,"vw":7.941942},{"c":7.94,"h":7.98,"l":7.88,"n":17687,"o":7.88,"t":"2025-05-22T04:00:00Z","v":4080058,"vw":7.946136},{"c":7.91,"h":7.92,"l":7.8,"n":11770,"o":7.8,"t":"2025-05-23T04:00:00Z","v":3241821,"vw":7.884274},{"c":8.05,"h":8.08,"l":7.97,"n":10413,"o":7.97,"t":"2025-05-27T04:00:00Z","v":3215767,"vw":8.025942},{"c":7.92,"h":7.98,"l":7.9,"n":10479,"o":7.97,"t":"2025-05-28T04:00:00Z","v":3086333,"vw":7.929233},{"c":7.95,"h":8.03,"l":7.93,"n":11529,"o":8.02,"t":"2025-05-29T04:00:00Z","v":2621505,"vw":7.960393},{"c":7.97,"h":7.99,"l":7.89,"n":10039,"o":7.97,"t":"2025-05-30T04:00:00Z","v":2664105,"vw":7.960558},{"c":8.02,"h":8.055,"l":7.92,"n":13298,"o":7.95,"t":"2025-06-02T04:00:00Z","v":4643857,"vw":8.009257},{"c":7.91,"h":7.93,"l":7.85,"n":15161,"o":7.87,"t":"2025-06-03T04:00:00Z","v":4134419,"vw":7.897636},{"c":7.87,"h":7.92,"l":7.82,"n":9537,"o":7.84,"t":"2025-06-04T04:00:00Z","v":2270114,"vw":7.88057},{"c":7.99,"h":8.04,"l":7.9,"n":10321,"o":7.9,"t":"2025-06-05T04:00:00Z","v":2638979,"vw":7.995056},{"c":8.04,"h":8.0672,"l":7.985,"n":7293,"o":8.01,"t":"2025-06-06T04:00:00Z","v":1803470,"vw":8.02276},{"c":8.01,"h":8.05,"l":7.9901,"n":11026,"o":8,"t":"2025-06-09T04:00:00Z","v":2393548,"vw":8.020714},{"c":7.92,"h":8.01,"l":7.89,"n":13391,"o":7.96,"t":"2025-06-10T04:00:00Z","v":19177221,"vw":7.938493},{"c":7.96,"h":8.02,"l":7.91,"n":13861,"o":7.97,"t":"2025-06-11T04:00:00Z","v":4627095,"vw":7.979419},{"c":8.09,"h":8.13,"l":8.045,"n":10804,"o":8.05,"t":"2025-06-12T04:00:00Z","v":5210829,"vw":8.096204},{"c":7.95,"h":8,"l":7.8317,"n":16658,"o":7.86,"t":"2025-06-13T04:00:00Z","v":9104931,"vw":7.95248},{"c":8.32,"h":8.385,"l":8.15,"n":34410,"o":8.18,"t":"2025-06-16T04:00:00Z","v":12309697,"vw":8.311362},{"c":7.91,"h":8.07,"l":7.895,"n":20520,"o":8.025,"t":"2025-06-17T04:00:00Z","v":12069510,"vw":7.998143},{"c":8.03,"h":8.06,"l":7.91,"n":17553,"o":7.92,"t":"2025-06-18T04:00:00Z","v":5469349,"vw":8.01961},{"c":8.11,"h":8.15,"l":7.96,"n":36896,"o":7.99,"t":"2025-06-20T04:00:00Z","v":24464764,"vw":8.080073},{"c":8,"h":8.005,"l":7.86,"n":14467,"o":7.87,"t":"2025-06-23T04:00:00Z","v":8477374,"vw":7.94056},{"c":8.27,"h":8.28,"l":8.165,"n":16210,"o":8.2,"t":"2025-06-24T04:00:00Z","v":5673832,"vw":8.241619},{"c":8.03,"h":8.08,"l":8.015,"n":18501,"o":8.04,"t":"2025-06-25T04:00:00Z","v":6364711,"vw":8.047839},{"c":8.08,"h":8.11,"l":8.05,"n":11122,"o":8.06,"t":"2025-06-26T04:00:00Z","v":5165808,"vw":8.075166},{"c":8.24,"h":8.29,"l":8.1746,"n":15208,"o":8.2,"t":"2025-06-27T04:00:00Z","v":3237884,"vw":8.231046},{"c":8.3,"h":8.3,"l":8.185,"n":10489,"o":8.2,"t":"2025-06-30T04:00:00Z","v":3359370,"vw":8.269442},{"c":8.27,"h":8.2899,"l":8.205,"n":13381,"o":8.24,"t":"2025-07-01T04:00:00Z","v":6280540,"vw":8.245131},{"c":8.46,"h":8.48,"l":8.2838,"n":18053,"o":8.33,"t":"2025-07-02T04:00:00Z","v":7988897,"vw":8.413454},{"c":8.55,"h":8.55,"l":8.465,"n":9491,"o":8.48,"t":"2025-07-03T04:00:00Z","v":7074387,"vw":8.513259},{"c":8.53,"h":8.59,"l":8.47,"n":21600,"o":8.49,"t":"2025-07-07T04:00:00Z","v":14293872,"vw":8.52844},{"c":8.69,"h":8.74,"l":8.59,"n":16322,"o":8.61,"t":"2025-07-08T04:00:00Z","v":7806690,"vw":8.671592},{"c":8.88,"h":8.9,"l":8.77,"n":18728,"o":8.8,"t":"2025-07-09T04:00:00Z","v":10197582,"vw":8.84576},{"c":8.58,"h":8.695,"l":8.55,"n":14455,"o":8.67,"t":"2025-07-10T04:00:00Z","v":4961392,"vw":8.598531},{"c":8.43,"h":8.47,"l":8.41,"n":14310,"o":8.46,"t":"2025-07-11T04:00:00Z","v":6904630,"vw":8.440602},{"c":8.49,"h":8.54,"l":8.4235,"n":22149,"o":8.43,"t":"2025-07-14T04:00:00Z","v":12476517,"vw":8.497306},{"c":8.31,"h":8.37,"l":8.28,"n":15369,"o":8.37,"t":"2025-07-15T04:00:00Z","v":6250234,"vw":8.315743},{"c":8.45,"h":8.49,"l":8.36,"n":22388,"o":8.38,"t":"2025-07-16T04:00:00Z","v":10575849,"vw":8.422173},{"c":8.51,"h":8.51,"l":8.39,"n":13890,"o":8.4,"t":"2025-07-17T04:00:00Z","v":3694458,"vw":8.463942},{"c":8.44,"h":8.51,"l":8.4,"n":13542,"o":8.51,"t":"2025-07-18T04:00:00Z","v":4849171,"vw":8.458999},{"c":8.49,"h":8.575,"l":8.42,"n":18042,"o":8.42,"t":"2025-07-21T04:00:00Z","v":5206189,"vw":8.514615},{"c":8.49,"h":8.5,"l":8.385,"n":13728,"o":8.46,"t":"2025-07-22T04:00:00Z","v":3486070,"vw":8.471681},{"c":8.88,"h":8.9,"l":8.6002,"n":13160,"o":8.62,"t":"2025-07-23T04:00:00Z","v":5088370,"vw":8.775481},{"c":8.88,"h":8.95,"l":8.88,"n":13050,"o":8.9,"t":"2025-07-24T04:00:00Z","v":3840031,"vw":8.913289},{"c":8.97,"h":8.98,"l":8.8633,"n":11833,"o":8.91,"t":"2025-07-25T04:00:00Z","v":3197022,"vw":8.933928},{"c":8.75,"h":8.93,"l":8.69,"n":18643,"o":8.93,"t":"2025-07-28T04:00:00Z","v":10556901,"vw":8.777866},{"c":8.92,"h":8.97,"l":8.87,"n":12279,"o":8.95,"t":"2025-07-29T04:00:00Z","v":3801892,"vw":8.908},{"c":8.75,"h":8.84,"l":8.685,"n":20659,"o":8.71,"t":"2025-07-30T04:00:00Z","v":5132517,"vw":8.76007},{"c":8.61,"h":8.65,"l":8.57,"n":16447,"o":8.65,"t":"2025-07-31T04:00:00Z","v":5051860,"vw":8.615679},{"c":8.4,"h":8.41,"l":8.2901,"n":20404,"o":8.4,"t":"2025-08-01T04:00:00Z","v":5672105,"vw":8.3625},{"c":8.67,"h":8.7,"l":8.62,"n":12575,"o":8.64,"t":"2025-08-04T04:00:00Z","v":6316423,"vw":8.663168},{"c":8.7,"h":8.76,"l":8.63,"n":16016,"o":8.71,"t":"2025-08-05T04:00:00Z","v":7093412,"vw":8.706156},{"c":8.87,"h":8.9,"l":8.825,"n":9871,"o":8.84,"t":"2025-08-06T04:00:00Z","v":3573286,"vw":8.869629},{"c":9.08,"h":9.09,"l":8.99,"n":13058,"o":9.06,"t":"2025-08-07T04:00:00Z","v":4525692,"vw":9.047783},{"c":9.31,"h":9.32,"l":9.15,"n":13693,"o":9.19,"t":"2025-08-08T04:00:00Z","v":5192580,"vw":9.244553},{"c":9.32,"h":9.35,"l":9.21,"n":15930,"o":9.23,"t":"2025-08-11T04:00:00Z","v":4140318,"vw":9.295446},{"c":9.39,"h":9.42,"l":9.33,"n":11152,"o":9.35,"t":"2025-08-12T04:00:00Z","v":2856842,"vw":9.386127},{"c":9.53,"h":9.5681,"l":9.495,"n":12284,"o":9.53,"t":"2025-08-13T04:00:00Z","v":3967894,"vw":9.528445},{"c":9.62,"h":9.62,"l":9.512,"n":11753,"o":9.53,"t":"2025-08-14T04:00:00Z","v":3182578,"vw":9.580124},{"c":9.64,"h":9.7,"l":9.63,"n":11389,"o":9.67,"t":"2025-08-15T04:00:00Z","v":2653452,"vw":9.654542},{"c":9.58,"h":9.59,"l":9.53,"n":11607,"o":9.54,"t":"2025-08-18T04:00:00Z","v":2377146,"vw":9.56406},{"c":9.52,"h":9.7,"l":9.51,"n":16652,"o":9.69,"t":"2025-08-19T04:00:00Z","v":3347924,"vw":9.56857},{"c":9.53,"h":9.5599,"l":9.45,"n":13222,"o":9.5,"t":"2025-08-20T04:00:00Z","v":3252945,"vw":9.515779},{"c":9.57,"h":9.6,"l":9.5135,"n":8164,"o":9.55,"t":"2025-08-21T04:00:00Z","v":1665325,"vw":9.567279},{"c":9.79,"h":9.82,"l":9.6,"n":14962,"o":9.6,"t":"2025-08-22T04:00:00Z","v":6082614,"vw":9.757634},{"c":9.6,"h":9.79,"l":9.6,"n":12437,"o":9.73,"t":"2025-08-25T04:00:00Z","v":2634684,"vw":9.69125},{"c":9.57,"h":9.59,"l":9.5,"n":9373,"o":9.54,"t":"2025-08-26T04:00:00Z","v":1912498,"vw":9.534105},{"c":9.37,"h":9.41,"l":9.31,"n":11945,"o":9.38,"t":"2025-08-27T04:00:00Z","v":3984400,"vw":9.360455},{"c":9.67,"h":9.67,"l":9.565,"n":17611,"o":9.6,"t":"2025-08-28T04:00:00Z","v":6192210,"vw":9.643776},{"c":9.53,"h":9.58,"l":9.5,"n":13726,"o":9.53,"t":"2025-08-29T04:00:00Z","v":5580045,"vw":9.542559},{"c":9.44,"h":9.46,"l":9.31,"n":11787,"o":9.36,"t":"2025-09-02T04:00:00Z","v":2948446,"vw":9.400976},{"c":9.44,"h":9.46,"l":9.38,"n":9479,"o":9.4,"t":"2025-09-03T04:00:00Z","v":2014468,"vw":9.42139},{"c":9.58,"h":9.61,"l":9.45,"n":12516,"o":9.51,"t":"2025-09-04T04:00:00Z","v":2995207,"vw":9.558053},{"c":9.53,"h":9.65,"l":9.4813,"n":12049,"o":9.64,"t":"2025-09-05T04:00:00Z","v":3060329,"vw":9.537618},{"c":9.76,"h":9.79,"l":9.66,"n":12521,"o":9.66,"t":"2025-09-08T04:00:00Z","v":3572840,"vw":9.736121},{"c":9.8,"h":9.83,"l":9.66,"n":17146,"o":9.67,"t":"2025-09-09T04:00:00Z","v":6663993,"vw":9.762465},{"c":9.95,"h":9.99,"l":9.915,"n":10263,"o":9.92,"t":"2025-09-10T04:00:00Z","v":6487154,"vw":9.947919},{"c":10.08,"h":10.09,"l":9.98,"n":9741,"o":10,"t":"2025-09-11T04:00:00Z","v":3051107,"vw":10.038069},{"c":10.05,"h":10.06,"l":9.89,"n":11961,"o":9.91,"t":"2025-09-12T04:00:00Z","v":3873149,"vw":10.005798},{"c":10.14,"h":10.16,"l":10.1101,"n":11070,"o":10.12,"t":"2025-09-15T04:00:00Z","v":4952770,"vw":10.137947},{"c":10.01,"h":10.1,"l":9.96,"n":11075,"o":10.08,"t":"2025-09-16T04:00:00Z","v":2853619,"vw":10.018093},{"c":10.07,"h":10.12,"l":9.965,"n":20237,"o":10,"t":"2025-09-17T04:00:00Z","v":11091727,"vw":10.04379},{"c":10.1,"h":10.11,"l":9.99,"n":14577,"o":10,"t":"2025-09-18T04:00:00Z","v":4085184,"vw":10.062588},{"c":10.24,"h":10.29,"l":10.17,"n":11287,"o":10.2,"t":"2025-09-19T04:00:00Z","v":4381575,"vw":10.224567},{"c":10.14,"h":10.14,"l":10.05,"n":10388,"o":10.13,"t":"2025-09-22T04:00:00Z","v":2930534,"vw":10.102834},{"c":10.25,"h":10.3288,"l":10.2,"n":13303,"o":10.22,"t":"2025-09-23T04:00:00Z","v":4285251,"vw":10.262471},{"c":10.29,"h":10.35,"l":10.24,"n":9951,"o":10.27,"t":"2025-09-24T04:00:00Z","v":2980741,"vw":10.287027},{"c":10.22,"h":10.23,"l":10.15,"n":10077,"o":10.2,"t":"2025-09-25T04:00:00Z","v":2682489,"vw":10.18897},{"c":10.38,"h":10.4,"l":10.33,"n":9506,"o":10.34,"t":"2025-09-26T04:00:00Z","v":2605239,"vw":10.370106},{"c":10.29,"h":10.395,"l":10.25,"n":10644,"o":10.38,"t":"2025-09-29T04:00:00Z","v":2920702,"vw":10.306809},{"c":10.48,"h":10.5,"l":10.36,"n":11319,"o":10.37,"t":"2025-09-30T04:00:00Z","v":2485830,"vw":10.436835},{"c":10.42,"h":10.46,"l":10.35,"n":13026,"o":10.44,"t":"2025-10-01T04:00:00Z","v":2416652,"vw":10.407724},{"c":10.16,"h":10.34,"l":10.12,"n":12674,"o":10.32,"t":"2025-10-02T04:00:00Z","v":3314892,"vw":10.197657},{"c":10.29,"h":10.34,"l":10.245,"n":10546,"o":10.33,"t":"2025-10-03T04:00:00Z","v":2629215,"vw":10.287213},{"c":10.11,"h":10.295,"l":10.08,"n":18566,"o":10.27,"t":"2025-10-06T04:00:00Z","v":5424096,"vw":10.153098},{"c":9.97,"h":10.11,"l":9.96,"n":12886,"o":10.1,"t":"2025-10-07T04:00:00Z","v":4501334,"vw":10.016943},{"c":10.11,"h":10.23,"l":10.08,"n":12939,"o":10.11,"t":"2025-10-08T04:00:00Z","v":3188313,"vw":10.138504},{"c":9.94,"h":10.07,"l":9.93,"n":10677,"o":10.07,"t":"2025-10-09T04:00:00Z","v":2324011,"vw":9.982716},{"c":9.75,"h":10.09,"l":9.72,"n":15464,"o":10.05,"t":"2025-10-10T04:00:00Z","v":4004606,"vw":9.84412},{"c":10.04,"h":10.07,"l":9.905,"n":15591,"o":9.96,"t":"2025-10-13T04:00:00Z","v":4254276,"vw":9.996544},{"c":9.93,"h":9.99,"l":9.82,"n":27022,"o":9.87,"t":"2025-10-14T04:00:00Z","v":4206364,"vw":9.909906},{"c":9.87,"h":9.9799,"l":9.7818,"n":12255,"o":9.94,"t":"2025-10-15T04:00:00Z","v":2133969,"vw":9.875568},{"c":9.9,"h":10.015,"l":9.84,"n":18307,"o":9.89,"t":"2025-10-16T04:00:00Z","v":4593906,"vw":9.93},{"c":9.77,"h":9.82,"l":9.66,"n":15312,"o":9.73,"t":"2025-10-17T04:00:00Z","v":2957765,"vw":9.742096},{"c":9.87,"h":9.89,"l":9.82,"n":11126,"o":9.84,"t":"2025-10-20T04:00:00Z","v":2486266,"vw":9.852161},{"c":9.65,"h":9.82,"l":9.62,"n":14499,"o":9.815,"t":"2025-10-21T04:00:00Z","v":3910655,"vw":9.70296},{"c":9.77,"h":9.78,"l":9.66,"n":14126,"o":9.76,"t":"2025-10-22T04:00:00Z","v":2925839,"vw":9.733167},{"c":9.7,"h":9.845,"l":9.69,"n":13411,"o":9.84,"t":"2025-10-23T04:00:00Z","v":2864286,"vw":9.733295},{"c":9.67,"h":9.7499,"l":9.66,"n":12040,"o":9.68,"t":"2025-10-24T04:00:00Z","v":2544456,"vw":9.687807},{"c":9.87,"h":9.95,"l":9.85,"n":11759,"o":9.88,"t":"2025-10-27T04:00:00Z","v":3511936,"vw":9.899769},{"c":10.06,"h":10.09,"l":9.9419,"n":13273,"o":9.95,"t":"2025-10-28T04:00:00Z","v":3538921,"vw":10.039081},{"c":10.35,"h":10.4671,"l":10.285,"n":14379,"o":10.35,"t":"2025-10-29T04:00:00Z","v":3020056,"vw":10.402417},{"c":10.24,"h":10.325,"l":10.13,"n":16523,"o":10.15,"t":"2025-10-30T04:00:00Z","v":3190781,"vw":10.256131},{"c":10.15,"h":10.1999,"l":10.09,"n":9999,"o":10.14,"t":"2025-10-31T04:00:00Z","v":2614483,"vw":10.152757},{"c":10.18,"h":10.22,"l":10.16,"n":11470,"o":10.19,"t":"2025-11-03T05:00:00Z","v":2492530,"vw":10.192831},{"c":10.01,"h":10.129,"l":9.9602,"n":14288,"o":10.02,"t":"2025-11-04T05:00:00Z","v":3994290,"vw":10.035699},{"c":10.22,"h":10.24,"l":10.05,"n":9687,"o":10.09,"t":"2025-11-05T05:00:00Z","v":3448354,"vw":10.186633},{"c":10.29,"h":10.36,"l":10.275,"n":11253,"o":10.31,"t":"2025-11-06T05:00:00Z","v":2724048,"vw":10.313788},{"c":10.35,"h":10.36,"l":10.1804,"n":13523,"o":10.24,"t":"2025-11-07T05:00:00Z","v":2826681,"vw":10.271498},{"c":10.65,"h":10.66,"l":10.4801,"n":14837,"o":10.49,"t":"2025-11-10T05:00:00Z","v":3099853,"vw":10.589744},{"c":10.77,"h":10.81,"l":10.7,"n":13510,"o":10.7,"t":"2025-11-11T05:00:00Z","v":3173052,"vw":10.773752},{"c":11.03,"h":11.08,"l":11,"n":11704,"o":11,"t":"2025-11-12T05:00:00Z","v":3454491,"vw":11.029642},{"c":10.93,"h":11.13,"l":10.89,"n":14326,"o":11.11,"t":"2025-11-13T05:00:00Z","v":3174026,"vw":11.003524},{"c":10.75,"h":10.795,"l":10.72,"n":11387,"o":10.76,"t":"2025-11-14T05:00:00Z","v":4456729,"vw":10.756819},{"c":10.4,"h":10.5699,"l":10.35,"n":13407,"o":10.56,"t":"2025-11-17T05:00:00Z","v":4421855,"vw":10.461757},{"c":10.17,"h":10.22,"l":10.1,"n":13098,"o":10.17,"t":"2025-11-18T05:00:00Z","v":3850816,"vw":10.150339},{"c":10.28,"h":10.3599,"l":10.23,"n":9585,"o":10.3,"t":"2025-11-19T05:00:00Z","v":2236691,"vw":10.284019},{"c":10.06,"h":10.4199,"l":10.05,"n":11953,"o":10.36,"t":"2025-11-20T05:00:00Z","v":3656485,"vw":10.174387},{"c":10.17,"h":10.22,"l":10.085,"n":9808,"o":10.18,"t":"2025-11-21T05:00:00Z","v":3449621,"vw":10.17043},{"c":10.14,"h":10.27,"l":10.1,"n":10533,"o":10.16,"t":"2025-11-24T05:00:00Z","v":2489712,"vw":10.175543},{"c":10.46,"h":10.48,"l":10.4001,"n":10639,"o":10.44,"t":"2025-11-25T05:00:00Z","v":2315908,"vw":10.452315},{"c":10.68,"h":10.71,"l":10.57,"n":10698,"o":10.57,"t":"2025-11-26T05:00:00Z","v":2141048,"vw":10.657116},{"c":10.73,"h":10.75,"l":10.69,"n":5854,"o":10.71,"t":"2025-11-28T05:00:00Z","v":1126922,"vw":10.725963},{"c":10.83,"h":10.88,"l":10.715,"n":13486,"o":10.72,"t":"2025-12-01T05:00:00Z","v":3215613,"vw":10.817641},{"c":11,"h":11.03,"l":10.89,"n":12185,"o":10.93,"t":"2025-12-02T05:00:00Z","v":3861290,"vw":10.975502},{"c":10.93,"h":11.05,"l":10.8201,"n":11853,"o":11.01,"t":"2025-12-03T05:00:00Z","v":2448792,"vw":10.920534},{"c":11.04,"h":11.08,"l":10.945,"n":10921,"o":10.96,"t":"2025-12-04T05:00:00Z","v":1824533,"vw":11.028926},{"c":10.97,"h":11.1499,"l":10.92,"n":10794,"o":11.11,"t":"2025-12-05T05:00:00Z","v":2539295,"vw":10.999853},{"c":11.01,"h":11.04,"l":10.94,"n":12539,"o":11,"t":"2025-12-08T05:00:00Z","v":2789836,"vw":10.988534},{"c":11.01,"h":11.13,"l":10.96,"n":10956,"o":11.05,"t":"2025-12-09T05:00:00Z","v":2366824,"vw":11.025028},{"c":11.3,"h":11.32,"l":11.08,"n":11416,"o":11.08,"t":"2025-12-10T05:00:00Z","v":3607079,"vw":11.196429},{"c":11.5,"h":11.5258,"l":11.44,"n":13295,"o":11.46,"t":"2025-12-11T05:00:00Z","v":4230584,"vw":11.487029},{"c":11.36,"h":11.567,"l":11.285,"n":10847,"o":11.53,"t":"2025-12-12T05:00:00Z","v":2640589,"vw":11.377346},{"c":11.6,"h":11.62,"l":11.5245,"n":13352,"o":11.55,"t":"2025-12-15T05:00:00Z","v":2105172,"vw":11.584349},{"c":11.51,"h":11.6402,"l":11.485,"n":11400,"o":11.6,"t":"2025-12-16T05:00:00Z","v":2317256,"vw":11.5558},{"c":11.56,"h":11.66,"l":11.54,"n":11678,"o":11.57,"t":"2025-12-17T05:00:00Z","v":2433549,"vw":11.58601},{"c":11.66,"h":11.74,"l":11.6,"n":12317,"o":11.67,"t":"2025-12-18T05:00:00Z","v":2771024,"vw":11.686756},{"c":11.7,"h":11.78,"l":11.66,"n":12160,"o":11.78,"t":"2025-12-19T05:00:00Z","v":3406838,"vw":11.715897},{"c":11.72,"h":11.7499,"l":11.67,"n":9660,"o":11.7,"t":"2025-12-22T05:00:00Z","v":2110129,"vw":11.709071},{"c":11.82,"h":11.835,"l":11.695,"n":9687,"o":11.7,"t":"2025-12-23T05:00:00Z","v":2263043,"vw":11.788928},{"c":11.88,"h":11.88,"l":11.81,"n":5301,"o":11.85,"t":"2025-12-24T05:00:00Z","v":1041934,"vw":11.853698},{"c":11.81,"h":11.917,"l":11.79,"n":9398,"o":11.9,"t":"2025-12-26T05:00:00Z","v":2236056,"vw":11.825981},{"c":11.68,"h":11.8087,"l":11.68,"n":15412,"o":11.79,"t":"2025-12-29T05:00:00Z","v":2866668,"vw":11.730496},{"c":11.84,"h":11.93,"l":11.82,"n":10421,"o":11.87,"t":"2025-12-30T05:00:00Z","v":2781801,"vw":11.876896},{"c":11.73,"h":11.8499,"l":11.73,"n":8434,"o":11.8,"t":"2025-12-31T05:00:00Z","v":1474060,"vw":11.770309},{"c":12.07,"h":12.09,"l":11.933,"n":13224,"o":11.94,"t":"2026-01-02T05:00:00Z","v":3631104,"vw":12.01372},{"c":12.09,"h":12.12,"l":11.95,"n":11471,"o":11.97,"t":"2026-01-05T05:00:00Z","v":2445815,"vw":12.071558},{"c":11.93,"h":12.13,"l":11.89,"n":20135,"o":12.13,"t":"2026-01-06T05:00:00Z","v":6622232,"vw":11.994846},{"c":11.8,"h":11.86,"l":11.76,"n":13778,"o":11.85,"t":"2026-01-07T05:00:00Z","v":3415000,"vw":11.80849},{"c":11.93,"h":11.93,"l":11.84,"n":14211,"o":11.84,"t":"2026-01-08T05:00:00Z","v":3760619,"vw":11.880845},{"c":11.88,"h":11.93,"l":11.79,"n":11878,"o":11.88,"t":"2026-01-09T05:00:00Z","v":2645799,"vw":11.871637},{"c":12.14,"h":12.14,"l":11.95,"n":12636,"o":11.95,"t":"2026-01-12T05:00:00Z","v":3507228,"vw":12.062737},{"c":12.19,"h":12.285,"l":12.145,"n":16693,"o":12.25,"t":"2026-01-13T05:00:00Z","v":3975064,"vw":12.218202},{"c":12.22,"h":12.31,"l":12.19,"n":16015,"o":12.31,"t":"2026-01-14T05:00:00Z","v":4428839,"vw":12.236493},{"c":12.11,"h":12.29,"l":12.105,"n":16772,"o":12.19,"t":"2026-01-15T05:00:00Z","v":3956562,"vw":12.198909},{"c":12.23,"h":12.23,"l":12.07,"n":13658,"o":12.11,"t":"2026-01-16T05:00:00Z","v":3235563,"vw":12.167996},{"c":11.94,"h":12.145,"l":11.9,"n":18335,"o":12.03,"t":"2026-01-20T05:00:00Z","v":4563784,"vw":12.012847},{"c":12.18,"h":12.22,"l":11.9515,"n":13573,"o":12,"t":"2026-01-21T05:00:00Z","v":3807227,"vw":12.102276},{"c":12.43,"h":12.4755,"l":12.23,"n":13288,"o":12.31,"t":"2026-01-22T05:00:00Z","v":3417164,"vw":12.406707},{"c":12.4,"h":12.4,"l":12.2346,"n":12460,"o":12.3,"t":"2026-01-23T05:00:00Z","v":2728944,"vw":12.317696},{"c":12.67,"h":12.68,"l":12.57,"n":12944,"o":12.57,"t":"2026-01-26T05:00:00Z","v":2435489,"vw":12.64134},{"c":13.05,"h":13.05,"l":12.7807,"n":17392,"o":12.86,"t":"2026-01-27T05:00:00Z","v":4366611,"vw":12.919384},{"c":12.68,"h":12.745,"l":12.59,"n":18176,"o":12.69,"t":"2026-01-28T05:00:00Z","v":4136438,"vw":12.658752},{"c":12.81,"h":12.93,"l":12.59,"n":17143,"o":12.93,"t":"2026-01-29T05:00:00Z","v":4204510,"vw":12.706556},{"c":12.75,"h":12.9,"l":12.665,"n":17626,"o":12.86,"t":"2026-01-30T05:00:00Z","v":4062878,"vw":12.778225},{"c":13.06,"h":13.07,"l":12.86,"n":16407,"o":12.86,"t":"2026-02-02T05:00:00Z","v":3061196,"vw":13.002403},{"c":12.23,"h":13.11,"l":11.815,"n":238362,"o":13.03,"t":"2026-02-03T05:00:00Z","v":61031091,"vw":12.265656},{"c":12.43,"h":12.77,"l":12.21,"n":172331,"o":12.75,"t":"2026-02-04T05:00:00Z","v":52942797,"vw":12.523347},{"c":12.23,"h":12.49,"l":12.12,"n":89339,"o":12.33,"t":"2026-02-05T05:00:00Z","v":34079910,"vw":12.265603},{"c":12.71,"h":12.72,"l":12.46,"n":77732,"o":12.48,"t":"2026-02-06T05:00:00Z","v":25300866,"vw":12.603491},{"c":12.8,"h":12.86,"l":12.68,"n":53924,"o":12.77,"t":"2026-02-09T05:00:00Z","v":16729605,"vw":12.789593},{"c":12.73,"h":13.03,"l":12.6,"n":45813,"o":13.01,"t":"2026-02-10T05:00:00Z","v":12787408,"vw":12.800063},{"c":12.36,"h":12.67,"l":12.17,"n":72791,"o":12.625,"t":"2026-02-11T05:00:00Z","v":16524869,"vw":12.331289},{"c":12.05,"h":12.485,"l":11.94,"n":73066,"o":12.435,"t":"2026-02-12T05:00:00Z","v":17275944,"vw":12.14449},{"c":11.86,"h":11.92,"l":11.74,"n":54223,"o":11.89,"t":"2026-02-13T05:00:00Z","v":15659706,"vw":11.838547},{"c":12.31,"h":12.32,"l":12.153,"n":47587,"o":12.18,"t":"2026-02-17T05:00:00Z","v":10905555,"vw":12.238279},{"c":12.53,"h":12.67,"l":12.46,"n":43908,"o":12.59,"t":"2026-02-18T05:00:00Z","v":10985967,"vw":12.554558},{"c":12.37,"h":12.455,"l":12.3,"n":41496,"o":12.39,"t":"2026-02-19T05:00:00Z","v":9730570,"vw":12.368794},{"c":12.75,"h":12.77,"l":12.48,"n":37467,"o":12.54,"t":"2026-02-20T05:00:00Z","v":14170923,"vw":12.603913},{"c":12.73,"h":13.19,"l":12.625,"n":71762,"o":13.13,"t":"2026-02-23T05:00:00Z","v":18462943,"vw":12.840948},{"c":12.51,"h":12.54,"l":12.38,"n":47937,"o":12.4,"t":"2026-02-24T05:00:00Z","v":15711630,"vw":12.454807},{"c":13.21,"h":13.24,"l":12.89,"n":47049,"o":12.93,"t":"2026-02-25T05:00:00Z","v":16308348,"vw":13.093443},{"c":12.94,"h":13.13,"l":12.81,"n":41620,"o":13.06,"t":"2026-02-26T05:00:00Z","v":20090081,"vw":12.971055},{"c":12.36,"h":12.87,"l":12.27,"n":82208,"o":12.82,"t":"2026-02-27T05:00:00Z","v":24880943,"vw":12.49577},{"c":11.96,"h":12.08,"l":11.825,"n":49369,"o":11.9,"t":"2026-03-02T05:00:00Z","v":18660366,"vw":11.962369},{"c":11.03,"h":11.305,"l":10.7734,"n":119480,"o":10.93,"t":"2026-03-03T05:00:00Z","v":36644812,"vw":11.070991},{"c":11.57,"h":11.665,"l":11.38,"n":75777,"o":11.46,"t":"2026-03-04T05:00:00Z","v":26592866,"vw":11.536419},{"c":11.2,"h":11.45,"l":11.03,"n":46866,"o":11.34,"t":"2026-03-05T05:00:00Z","v":20070865,"vw":11.207437},{"c":11.06,"h":11.12,"l":10.77,"n":46577,"o":10.88,"t":"2026-03-06T05:00:00Z","v":18780675,"vw":11.003258},{"c":11.2,"h":11.25,"l":10.655,"n":60065,"o":10.82,"t":"2026-03-09T04:00:00Z","v":21744907,"vw":10.917242},{"c":11.5,"h":11.73,"l":11.385,"n":55353,"o":11.5,"t":"2026-03-10T04:00:00Z","v":25079329,"vw":11.548744},{"c":11.37,"h":11.49,"l":11.235,"n":42459,"o":11.36,"t":"2026-03-11T04:00:00Z","v":17845689,"vw":11.330621},{"c":10.99,"h":11.13,"l":10.855,"n":46751,"o":11.02,"t":"2026-03-12T04:00:00Z","v":17032072,"vw":11.000177},{"c":10.77,"h":11.125,"l":10.73,"n":31530,"o":11.05,"t":"2026-03-13T04:00:00Z","v":12086193,"vw":10.87316},{"c":10.91,"h":11.03,"l":10.843,"n":31462,"o":10.9,"t":"2026-03-16T04:00:00Z","v":10948681,"vw":10.92297},{"c":11,"h":11.16,"l":10.93,"n":22264,"o":11.07,"t":"2026-03-17T04:00:00Z","v":8167634,"vw":11.037353},{"c":11.06,"h":11.14,"l":10.965,"n":40462,"o":11,"t":"2026-03-18T04:00:00Z","v":20454840,"vw":11.066947},{"c":10.94,"h":11,"l":10.565,"n":34473,"o":10.58,"t":"2026-03-19T04:00:00Z","v":17760299,"vw":10.791555},{"c":10.53,"h":10.92,"l":10.44,"n":32013,"o":10.91,"t":"2026-03-20T04:00:00Z","v":14362876,"vw":10.613248},{"c":11.15,"h":11.36,"l":11.01,"n":34143,"o":11.02,"t":"2026-03-23T04:00:00Z","v":15881206,"vw":11.174184},{"c":10.9,"h":11.0299,"l":10.76,"n":31112,"o":10.79,"t":"2026-03-24T04:00:00Z","v":12554530,"vw":10.903308},{"c":11.19,"h":11.285,"l":11.055,"n":22957,"o":11.23,"t":"2026-03-25T04:00:00Z","v":8537310,"vw":11.174622},{"c":10.77,"h":11.025,"l":10.76,"n":21892,"o":10.93,"t":"2026-03-26T04:00:00Z","v":8284262,"vw":10.88186},{"c":10.65,"h":10.925,"l":10.625,"n":30936,"o":10.8,"t":"2026-03-27T04:00:00Z","v":12607953,"vw":10.751793},{"c":10.7,"h":10.85,"l":10.635,"n":36288,"o":10.79,"t":"2026-03-30T04:00:00Z","v":10959428,"vw":10.736227},{"c":11.28,"h":11.3,"l":10.85,"n":36427,"o":10.95,"t":"2026-03-31T04:00:00Z","v":15287659,"vw":11.086493},{"c":11.57,"h":11.68,"l":11.46,"n":37239,"o":11.52,"t":"2026-04-01T04:00:00Z","v":15784396,"vw":11.565857},{"c":11.41,"h":11.41,"l":10.99,"n":24520,"o":11.06,"t":"2026-04-02T04:00:00Z","v":7750596,"vw":11.28588},{"c":11.52,"h":11.535,"l":11.395,"n":20929,"o":11.46,"t":"2026-04-06T04:00:00Z","v":6360861,"vw":11.489059},{"c":11.42,"h":11.45,"l":11.1717,"n":34938,"o":11.3,"t":"2026-04-07T04:00:00Z","v":12286217,"vw":11.308849},{"c":12.2,"h":12.35,"l":12.025,"n":34211,"o":12.335,"t":"2026-04-08T04:00:00Z","v":12578690,"vw":12.193972},{"c":12.18,"h":12.25,"l":11.97,"n":31509,"o":12.03,"t":"2026-04-09T04:00:00Z","v":11928413,"vw":12.12268},{"c":12.2,"h":12.41,"l":12.19,"n":27527,"o":12.4,"t":"2026-04-10T04:00:00Z","v":10820978,"vw":12.253469},{"c":12.32,"h":12.33,"l":12.02,"n":22539,"o":12.04,"t":"2026-04-13T04:00:00Z","v":9487947,"vw":12.172733},{"c":12.56,"h":12.58,"l":12.465,"n":21195,"o":12.48,"t":"2026-04-14T04:00:00Z","v":5879142,"vw":12.542571},{"c":12.49,"h":12.56,"l":12.43,"n":24947,"o":12.53,"t":"2026-04-15T04:00:00Z","v":9750948,"vw":12.495309},{"c":12.3,"h":12.51,"l":12.245,"n":19002,"o":12.48,"t":"2026-04-16T04:00:00Z","v":7380226,"vw":12.337295},{"c":12.88,"h":13.05,"l":12.87,"n":24513,"o":12.9,"t":"2026-04-17T04:00:00Z","v":8850371,"vw":12.946152},{"c":12.68,"h":12.75,"l":12.54,"n":20013,"o":12.71,"t":"2026-04-20T04:00:00Z","v":6133540,"vw":12.648271},{"c":12.33,"h":12.72,"l":12.31,"n":35925,"o":12.66,"t":"2026-04-21T04:00:00Z","v":10167669,"vw":12.465553},{"c":12.26,"h":12.415,"l":12.23,"n":20648,"o":12.4,"t":"2026-04-22T04:00:00Z","v":5565122,"vw":12.316977},{"c":11.89,"h":12.11,"l":11.74,"n":24515,"o":12.03,"t":"2026-04-23T04:00:00Z","v":7412411,"vw":11.958325},{"c":11.96,"h":12.015,"l":11.84,"n":21263,"o":11.86,"t":"2026-04-24T04:00:00Z","v":7618641,"vw":11.927535},{"c":12,"h":12.07,"l":11.965,"n":17328,"o":11.98,"t":"2026-04-27T04:00:00Z","v":4695069,"vw":12.005988},{"c":12.07,"h":12.175,"l":12.03,"n":19914,"o":12.08,"t":"2026-04-28T04:00:00Z","v":7402308,"vw":12.089573},{"c":11.98,"h":12.26,"l":11.96,"n":25206,"o":12.23,"t":"2026-04-29T04:00:00Z","v":7037490,"vw":12.092539},{"c":12.19,"h":12.28,"l":11.96,"n":25580,"o":12.01,"t":"2026-04-30T04:00:00Z","v":8714454,"vw":12.193359},{"c":12.07,"h":12.28,"l":12.03,"n":18252,"o":12.19,"t":"2026-05-01T04:00:00Z","v":5807012,"vw":12.149502},{"c":11.55,"h":11.82,"l":11.51,"n":31848,"o":11.77,"t":"2026-05-04T04:00:00Z","v":11468206,"vw":11.636851},{"c":11.88,"h":11.88,"l":11.695,"n":21452,"o":11.75,"t":"2026-05-05T04:00:00Z","v":5717720,"vw":11.819151},{"c":12.4,"h":12.465,"l":12.32,"n":22963,"o":12.4,"t":"2026-05-06T04:00:00Z","v":7546032,"vw":12.382534},{"c":12.18,"h":12.52,"l":12.135,"n":23910,"o":12.51,"t":"2026-05-07T04:00:00Z","v":6624630,"vw":12.295131},{"c":12.28,"h":12.36,"l":12.2,"n":21303,"o":12.32,"t":"2026-05-08T04:00:00Z","v":5988938,"vw":12.259634},{"c":12.13,"h":12.26,"l":12.1,"n":25878,"o":12.26,"t":"2026-05-11T04:00:00Z","v":5945311,"vw":12.16553},{"c":12.02,"h":12.03,"l":11.87,"n":22750,"o":11.93,"t":"2026-05-12T04:00:00Z","v":6342664,"vw":11.930932},{"c":11.94,"h":12.01,"l":11.765,"n":27695,"o":11.78,"t":"2026-05-13T04:00:00Z","v":6670994,"vw":11.934528},{"c":11.84,"h":11.93,"l":11.81,"n":16719,"o":11.87,"t":"2026-05-14T04:00:00Z","v":5002891,"vw":11.857933},{"c":11.74,"h":11.78,"l":11.65,"n":20625,"o":11.7,"t":"2026-05-15T04:00:00Z","v":4990064,"vw":11.732975},{"c":11.86,"h":11.945,"l":11.7,"n":24005,"o":11.83,"t":"2026-05-18T04:00:00Z","v":6460068,"vw":11.820212},{"c":11.78,"h":11.89,"l":11.755,"n":20920,"o":11.82,"t":"2026-05-19T04:00:00Z","v":5896301,"vw":11.808995},{"c":12.38,"h":12.435,"l":11.87,"n":25451,"o":11.87,"t":"2026-05-20T04:00:00Z","v":9342566,"vw":12.247121},{"c":12.33,"h":12.36,"l":12.005,"n":51416,"o":12.05,"t":"2026-05-21T04:00:00Z","v":18571102,"vw":12.254316},{"c":12.04,"h":12.25,"l":12.01,"n":38245,"o":12.22,"t":"2026-05-22T04:00:00Z","v":16919834,"vw":12.108685},{"c":12.49,"h":12.54,"l":12.33,"n":26932,"o":12.48,"t":"2026-05-26T04:00:00Z","v":14312381,"vw":12.438876},{"c":12.59,"h":12.72,"l":12.53,"n":21357,"o":12.68,"t":"2026-05-27T04:00:00Z","v":8197780,"vw":12.600791},{"c":12.41,"h":12.54,"l":12.295,"n":21274,"o":12.36,"t":"2026-05-28T04:00:00Z","v":6742484,"vw":12.42455},{"c":12.48,"h":12.61,"l":12.395,"n":27267,"o":12.51,"t":"2026-05-29T04:00:00Z","v":10374339,"vw":12.466713},{"c":12.34,"h":12.41,"l":12.17,"n":29173,"o":12.24,"t":"2026-06-01T04:00:00Z","v":10540783,"vw":12.282793},{"c":12.41,"h":12.515,"l":12.37,"n":25993,"o":12.38,"t":"2026-06-02T04:00:00Z","v":7459724,"vw":12.452781},{"c":12.16,"h":12.39,"l":12.15,"n":23081,"o":12.39,"t":"2026-06-03T04:00:00Z","v":7741241,"vw":12.231581},{"c":12.47,"h":12.49,"l":12.39,"n":18267,"o":12.41,"t":"2026-06-04T04:00:00Z","v":4932610,"vw":12.444974},{"c":12.15,"h":12.42,"l":12.09,"n":25219,"o":12.4,"t":"2026-06-05T04:00:00Z","v":8228236,"vw":12.252545},{"c":12.16,"h":12.33,"l":12.105,"n":21472,"o":12.28,"t":"2026-06-08T04:00:00Z","v":6132144,"vw":12.205609},{"c":12.27,"h":12.42,"l":11.99,"n":31115,"o":12.39,"t":"2026-06-09T04:00:00Z","v":11062404,"vw":12.212644},{"c":11.92,"h":12.205,"l":11.91,"n":26331,"o":12.14,"t":"2026-06-10T04:00:00Z","v":10313240,"vw":12.048044},{"c":12.56,"h":12.58,"l":11.995,"n":36975,"o":12.05,"t":"2026-06-11T04:00:00Z","v":10950200,"vw":12.23693},{"c":12.87,"h":12.875,"l":12.525,"n":28162,"o":12.61,"t":"2026-06-12T04:00:00Z","v":8251389,"vw":12.746015},{"c":13.14,"h":13.3,"l":13.14,"n":29348,"o":13.27,"t":"2026-06-15T04:00:00Z","v":8150176,"vw":13.212984},{"c":13.38,"h":13.48,"l":13.37,"n":25853,"o":13.38,"t":"2026-06-16T04:00:00Z","v":6087286,"vw":13.413802},{"c":13.33,"h":13.78,"l":13.3,"n":44410,"o":13.66,"t":"2026-06-17T04:00:00Z","v":15394903,"vw":13.618444},{"c":13.5,"h":13.67,"l":13.5,"n":26233,"o":13.61,"t":"2026-06-18T04:00:00Z","v":11165563,"vw":13.577542},{"c":13.71,"h":13.75,"l":13.65,"n":20480,"o":13.7,"t":"2026-06-22T04:00:00Z","v":6053375,"vw":13.70272},{"c":13.6,"h":13.62,"l":13.48,"n":24296,"o":13.51,"t":"2026-06-23T04:00:00Z","v":7047883,"vw":13.573096},{"c":13.37,"h":13.505,"l":13.305,"n":19711,"o":13.5,"t":"2026-06-24T04:00:00Z","v":7877152,"vw":13.400816},{"c":13.38,"h":13.535,"l":13.345,"n":21854,"o":13.41,"t":"2026-06-25T04:00:00Z","v":6341584,"vw":13.424739},{"c":13.39,"h":13.485,"l":13.32,"n":21697,"o":13.45,"t":"2026-06-26T04:00:00Z","v":6961794,"vw":13.395341},{"c":13.65,"h":13.65,"l":13.45,"n":20575,"o":13.5,"t":"2026-06-29T04:00:00Z","v":7020421,"vw":13.570314},{"c":13.8,"h":13.83,"l":13.5367,"n":17556,"o":13.58,"t":"2026-06-30T04:00:00Z","v":6116473,"vw":13.718709},{"c":13.81,"h":13.9,"l":13.5995,"n":31412,"o":13.63,"t":"2026-07-01T04:00:00Z","v":11175116,"vw":13.787261},{"c":13.95,"h":14.18,"l":13.86,"n":28775,"o":14.11,"t":"2026-07-02T04:00:00Z","v":8964659,"vw":14.017469},{"c":14.37,"h":14.38,"l":14.15,"n":25654,"o":14.16,"t":"2026-07-06T04:00:00Z","v":7980394,"vw":14.274889},{"c":14.19,"h":14.39,"l":14.12,"n":21648,"o":14.29,"t":"2026-07-07T04:00:00Z","v":8666289,"vw":14.246769},{"c":13.57,"h":13.655,"l":13.41,"n":48081,"o":13.63,"t":"2026-07-08T04:00:00Z","v":14506391,"vw":13.552855},{"c":13.79,"h":13.85,"l":13.7,"n":20156,"o":13.79,"t":"2026-07-09T04:00:00Z","v":6615478,"vw":13.784436},{"c":13.87,"h":13.94,"l":13.75,"n":19244,"o":13.84,"t":"2026-07-10T04:00:00Z","v":5918173,"vw":13.873069},{"c":13.66,"h":13.82,"l":13.575,"n":22367,"o":13.81,"t":"2026-07-13T04:00:00Z","v":7661487,"vw":13.682203},{"c":13.63,"h":13.84,"l":13.605,"n":22693,"o":13.7,"t":"2026-07-14T04:00:00Z","v":7129581,"vw":13.710633},{"c":13.82,"h":13.855,"l":13.65,"n":28966,"o":13.66,"t":"2026-07-15T04:00:00Z","v":10451455,"vw":13.748325},{"c":13.62,"h":13.72,"l":13.56,"n":36759,"o":13.61,"t":"2026-07-16T04:00:00Z","v":12064501,"vw":13.64018},{"c":13.55,"h":13.55,"l":13.33,"n":27006,"o":13.34,"t":"2026-07-17T04:00:00Z","v":8588642,"vw":13.476088},{"c":13.32,"h":13.465,"l":13.3,"n":18805,"o":13.425,"t":"2026-07-20T04:00:00Z","v":6687518,"vw":13.39414},{"c":13.65,"h":13.71,"l":13.4,"n":25235,"o":13.54,"t":"2026-07-21T04:00:00Z","v":7509429,"vw":13.5622},{"c":13.74,"h":13.93,"l":13.72,"n":44603,"o":13.89,"t":"2026-07-22T04:00:00Z","v":19902475,"vw":13.815754},{"c":13.21,"h":13.3797,"l":13.15,"n":24086,"o":13.33,"t":"2026-07-23T04:00:00Z","v":9019291,"vw":13.226566},{"c":13.54,"h":13.6299,"l":13.49,"n":24031,"o":13.51,"t":"2026-07-24T04:00:00Z","v":6868364,"vw":13.548257},{"c":13.99,"h":14.09,"l":13.82,"n":30232,"o":14.03,"t":"2026-07-27T04:00:00Z","v":10599048,"vw":13.956348},{"c":13.98,"h":13.99,"l":13.78,"n":21859,"o":13.82,"t":"2026-07-28T04:00:00Z","v":7386317,"vw":13.903912},{"c":13.38,"h":13.71,"l":13.36,"n":30980,"o":13.66,"t":"2026-07-29T04:00:00Z","v":8997019,"vw":13.524524},{"c":14.11,"h":14.14,"l":13.91,"n":33753,"o":13.93,"t":"2026-07-30T04:00:00Z","v":13691342,"vw":14.051558},{"c":14.1,"h":14.175,"l":13.96,"n":37438,"o":14.12,"t":"2026-07-31T04:00:00Z","v":11746494,"vw":14.085515},{"c":14.45,"h":14.45,"l":14.28,"n":40397,"o":14.29,"t":"2026-08-03T04:00:00Z","v":12233649,"vw":14.372939},{"c":14.47,"h":14.58,"l":14.424,"n":40734,"o":14.52,"t":"2026-08-04T04:00:00Z","v":10621923,"vw":14.508332},{"c":14.64,"h":14.73,"l":14.6,"n":49956,"o":14.66,"t":"2026-08-05T04:00:00Z","v":28893984,"vw":14.658516},{"c":14.65,"h":14.93,"l":14.6,"n":41060,"o":14.87,"t":"2026-08-06T04:00:00Z","v":16017309,"vw":14.740343},{"c":14.7,"h":14.925,"l":14.66,"n":47566,"o":14.9,"t":"2026-08-07T04:00:00Z","v":15035722,"vw":14.759757},{"c":14.69,"h":14.815,"l":14.63,"n":39661,"o":14.755,"t":"2026-08-10T04:00:00Z","v":11172982,"vw":14.717294},{"c":14.71,"h":14.859,"l":14.69,"n":39365,"o":14.84,"t":"2026-08-11T04:00:00Z","v":11220102,"vw":14.736213},{"c":14.82,"h":14.9089,"l":14.765,"n":28291,"o":14.89,"t":"2026-08-12T04:00:00Z","v":9216750,"vw":14.826702},{"c":14.78,"h":15,"l":14.75,"n":31465,"o":14.98,"t":"2026-08-13T04:00:00Z","v":15536783,"vw":14.836992},{"c":14.76,"h":14.92,"l":14.655,"n":46046,"o":14.84,"t":"2026-08-14T04:00:00Z","v":16876595,"vw":14.778286},{"c":14.59,"h":14.8295,"l":14.56,"n":34902,"o":14.77,"t":"2026-08-17T04:00:00Z","v":15344284,"vw":14.658982},{"c":14.24,"h":14.6,"l":14.2101,"n":72210,"o":14.56,"t":"2026-08-18T04:00:00Z","v":50834600,"vw":14.354025},{"c":14.17,"h":14.34,"l":14.085,"n":115394,"o":14.32,"t":"2026-08-19T04:00:00Z","v":73385723,"vw":14.207234},{"c":14.21,"h":14.35,"l":14.14,"n":47223,"o":14.295,"t":"2026-08-20T04:00:00Z","v":22087225,"vw":14.227584},{"c":14.59,"h":14.69,"l":14.52,"n":35313,"o":14.55,"t":"2026-08-21T04:00:00Z","v":18884427,"vw":14.602662},{"c":14.72,"h":14.82,"l":14.66,"n":42302,"o":14.71,"t":"2026-08-24T04:00:00Z","v":31166454,"vw":14.7144},{"c":14.63,"h":14.675,"l":14.535,"n":31618,"o":14.65,"t":"2026-08-25T04:00:00Z","v":14309542,"vw":14.6194},{"c":14.7,"h":14.82,"l":14.67,"n":33829,"o":14.82,"t":"2026-08-26T04:00:00Z","v":15176047,"vw":14.723226},{"c":14.55,"h":14.68,"l":14.505,"n":31983,"o":14.67,"t":"2026-08-27T04:00:00Z","v":13694383,"vw":14.561283},{"c":14.67,"h":14.745,"l":14.601,"n":22090,"o":14.69,"t":"2026-08-28T04:00:00Z","v":8747314,"vw":14.673422},{"c":14.56,"h":14.795,"l":14.545,"n":28711,"o":14.77,"t":"2026-08-31T04:00:00Z","v":8274616,"vw":14.618575},{"c":14.38,"h":14.64,"l":14.355,"n":32742,"o":14.53,"t":"2026-09-01T04:00:00Z","v":8677388,"vw":14.454401},{"c":14.75,"h":14.755,"l":14.645,"n":28952,"o":14.7,"t":"2026-09-02T04:00:00Z","v":8677097,"vw":14.698804},{"c":15.05,"h":15.05,"l":14.85,"n":35050,"o":14.92,"t":"2026-09-03T04:00:00Z","v":8791085,"vw":14.949596},{"c":14.93,"h":14.97,"l":14.86,"n":32231,"o":14.9,"t":"2026-09-04T04:00:00Z","v":8278000,"vw":14.911432},{"c":14.86,"h":14.99,"l":14.845,"n":22862,"o":14.95,"t":"2026-09-08T04:00:00Z","v":6482691,"vw":14.915098},{"c":14.68,"h":14.715,"l":14.54,"n":21546,"o":14.59,"t":"2026-09-09T04:00:00Z","v":6007277,"vw":14.645873},{"c":14.63,"h":14.7,"l":14.565,"n":23265,"o":14.58,"t":"2026-09-10T04:00:00Z","v":6335845,"vw":14.623784},{"c":14.96,"h":14.96,"l":14.785,"n":24213,"o":14.9,"t":"2026-09-11T04:00:00Z","v":6574824,"vw":14.89355},{"c":14.74,"h":14.8099,"l":14.5392,"n":23809,"o":14.61,"t":"2026-09-14T04:00:00Z","v":9645107,"vw":14.701564},{"c":14.65,"h":14.71,"l":14.54,"n":20925,"o":14.68,"t":"2026-09-15T04:00:00Z","v":6850197,"vw":14.620095},{"c":14.4,"h":14.695,"l":14.3,"n":20785,"o":14.57,"t":"2026-09-16T04:00:00Z","v":6212351,"vw":14.518221},{"c":14.82,"h":14.85,"l":14.685,"n":25869,"o":14.77,"t":"2026-09-17T04:00:00Z","v":6802646,"vw":14.791136},{"c":14.31,"h":14.46,"l":14.3,"n":20339,"o":14.42,"t":"2026-09-18T04:00:00Z","v":5254225,"vw":14.347385},{"c":14.62,"h":14.64,"l":14.53,"n":19086,"o":14.59,"t":"2026-09-21T04:00:00Z","v":6222206,"vw":14.578659},{"c":14.49,"h":14.71,"l":14.43,"n":26710,"o":14.68,"t":"2026-09-22T04:00:00Z","v":8724477,"vw":14.507507},{"c":14.2,"h":14.45,"l":14.19,"n":24183,"o":14.45,"t":"2026-09-23T04:00:00Z","v":7436053,"vw":14.298826},{"c":14.28,"h":14.365,"l":14.155,"n":26345,"o":14.3,"t":"2026-09-24T04:00:00Z","v":8721711,"vw":14.271449},{"c":14.42,"h":14.455,"l":14.235,"n":22739,"o":14.37,"t":"2026-09-25T04:00:00Z","v":7989455,"vw":14.358749},{"c":14.22,"h":14.375,"l":14.14,"n":27198,"o":14.23,"t":"2026-09-28T04:00:00Z","v":8119144,"vw":14.24462},{"c":14.19,"h":14.235,"l":14.07,"n":20310,"o":14.235,"t":"2026-09-29T04:00:00Z","v":6066428,"vw":14.147835},{"c":13.83,"h":14.085,"l":13.81,"n":22919,"o":14.04,"t":"2026-09-30T04:00:00Z","v":6469011,"vw":13.916284},{"c":13.28,"h":13.65,"l":13.17,"n":30090,"o":13.6,"t":"2026-10-01T04:00:00Z","v":10209490,"vw":13.307776},{"c":13.36,"h":13.37,"l":13.105,"n":23976,"o":13.145,"t":"2026-10-02T04:00:00Z","v":6533193,"vw":13.272111},{"c":13.9,"h":13.93,"l":13.565,"n":41121,"o":13.6,"t":"2026-10-05T04:00:00Z","v":20934338,"vw":13.819284},{"c":14.01,"h":14.085,"l":14,"n":27379,"o":14.03,"t":"2026-10-06T04:00:00Z","v":10238805,"vw":14.042616},{"c":13.66,"h":13.735,"l":13.435,"n":36737,"o":13.46,"t":"2026-10-07T04:00:00Z","v":10857186,"vw":13.637351},{"c":13.48,"h":13.53,"l":13.28,"n":31251,"o":13.5,"t":"2026-10-08T04:00:00Z","v":10644755,"vw":13.439298},{"c":13.49,"h":13.57,"l":13.395,"n":23682,"o":13.545,"t":"2026-10-09T04:00:00Z","v":7354883,"vw":13.482842},{"c":13.48,"h":13.6599,"l":13.48,"n":26035,"o":13.51,"t":"2026-10-12T04:00:00Z","v":5763904,"vw":13.555485},{"c":13.55,"h":13.735,"l":13.5042,"n":31224,"o":13.71,"t":"2026-10-13T04:00:00Z","v":9812208,"vw":13.589464},{"c":13.41,"h":13.51,"l":13.315,"n":31440,"o":13.46,"t":"2026-10-14T04:00:00Z","v":9198986,"vw":13.387557},{"c":13.46,"h":13.476,"l":13.29,"n":24274,"o":13.42,"t":"2026-10-15T04:00:00Z","v":6674816,"vw":13.403021},{"c":13.3,"h":13.575,"l":13.24,"n":26565,"o":13.55,"t":"2026-10-16T04:00:00Z","v":5325557,"vw":13.379447},{"c":13.02,"h":13.175,"l":12.9901,"n":23242,"o":13.12,"t":"2026-10-19T04:00:00Z","v":4369359,"vw":13.062865},{"c":13.13,"h":13.34,"l":13.02,"n":22727,"o":13.02,"t":"2026-10-20T04:00:00Z","v":6638833,"vw":13.158484},{"c":13.29,"h":13.42,"l":13.21,"n":19622,"o":13.37,"t":"2026-10-21T04:00:00Z","v":5885246,"vw":13.330363},{"c":12.9,"h":13.025,"l":12.82,"n":26768,"o":12.93,"t":"2026-10-22T04:00:00Z","v":6706164,"vw":12.906274}],"volatilityBars":[{"c":14.56,"h":14.56,"l":14.55,"n":6,"o":14.56,"t":"2026-09-22T08:00:00Z","v":893,"vw":14.557636},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-09-22T08:15:00Z","v":1700,"vw":14.44},{"c":14.63,"h":14.63,"l":14.63,"n":3,"o":14.63,"t":"2026-09-22T09:15:00Z","v":2036,"vw":14.63},{"c":14.64,"h":14.65,"l":14.64,"n":9,"o":14.64,"t":"2026-09-22T09:30:00Z","v":5976,"vw":14.647758},{"c":14.77,"h":14.77,"l":14.7,"n":21,"o":14.72,"t":"2026-09-22T09:45:00Z","v":19737,"vw":14.739287},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-22T10:00:00Z","v":490,"vw":14.77},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-09-22T10:15:00Z","v":100,"vw":14.72},{"c":14.69,"h":14.72,"l":14.69,"n":24,"o":14.72,"t":"2026-09-22T11:00:00Z","v":2844,"vw":14.711562},{"c":14.67,"h":14.69,"l":14.67,"n":45,"o":14.69,"t":"2026-09-22T12:00:00Z","v":35702,"vw":14.682268},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-09-22T12:15:00Z","v":1000,"vw":14.65},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-09-22T12:30:00Z","v":2201,"vw":14.69},{"c":14.7,"h":14.7,"l":14.67,"n":100,"o":14.68,"t":"2026-09-22T13:00:00Z","v":14147,"vw":14.680926},{"c":14.7,"h":14.7,"l":14.7,"n":16,"o":14.7,"t":"2026-09-22T13:15:00Z","v":9160,"vw":14.7},{"c":14.655,"h":14.71,"l":14.63,"n":860,"o":14.68,"t":"2026-09-22T13:30:00Z","v":281466,"vw":14.671047},{"c":14.6258,"h":14.67,"l":14.625,"n":856,"o":14.65,"t":"2026-09-22T13:45:00Z","v":221744,"vw":14.645325},{"c":14.585,"h":14.65,"l":14.58,"n":820,"o":14.63,"t":"2026-09-22T14:00:00Z","v":348588,"vw":14.608013},{"c":14.54,"h":14.5878,"l":14.535,"n":549,"o":14.58,"t":"2026-09-22T14:15:00Z","v":157239,"vw":14.564141},{"c":14.49,"h":14.55,"l":14.475,"n":896,"o":14.54,"t":"2026-09-22T14:30:00Z","v":263589,"vw":14.515987},{"c":14.485,"h":14.5,"l":14.465,"n":698,"o":14.485,"t":"2026-09-22T14:45:00Z","v":187437,"vw":14.486165},{"c":14.465,"h":14.5,"l":14.46,"n":732,"o":14.49,"t":"2026-09-22T15:00:00Z","v":179109,"vw":14.475755},{"c":14.455,"h":14.48,"l":14.44,"n":860,"o":14.465,"t":"2026-09-22T15:15:00Z","v":316972,"vw":14.458447},{"c":14.455,"h":14.47,"l":14.43,"n":1199,"o":14.455,"t":"2026-09-22T15:30:00Z","v":839413,"vw":14.456486},{"c":14.47,"h":14.47,"l":14.44,"n":483,"o":14.45,"t":"2026-09-22T15:45:00Z","v":106838,"vw":14.455346},{"c":14.4621,"h":14.48,"l":14.4621,"n":570,"o":14.465,"t":"2026-09-22T16:00:00Z","v":389987,"vw":14.472382},{"c":14.455,"h":14.47,"l":14.45,"n":203,"o":14.4622,"t":"2026-09-22T16:15:00Z","v":37740,"vw":14.45952},{"c":14.455,"h":14.475,"l":14.455,"n":431,"o":14.46,"t":"2026-09-22T16:30:00Z","v":85632,"vw":14.46433},{"c":14.465,"h":14.48,"l":14.4509,"n":1501,"o":14.455,"t":"2026-09-22T16:45:00Z","v":657748,"vw":14.468953},{"c":14.445,"h":14.47,"l":14.4401,"n":570,"o":14.465,"t":"2026-09-22T17:00:00Z","v":89390,"vw":14.456564},{"c":14.455,"h":14.46,"l":14.44,"n":480,"o":14.4499,"t":"2026-09-22T17:15:00Z","v":113746,"vw":14.447445},{"c":14.465,"h":14.47,"l":14.4508,"n":445,"o":14.455,"t":"2026-09-22T17:30:00Z","v":64679,"vw":14.461074},{"c":14.5,"h":14.52,"l":14.4621,"n":1351,"o":14.47,"t":"2026-09-22T17:45:00Z","v":493907,"vw":14.483034},{"c":14.5,"h":14.515,"l":14.49,"n":1308,"o":14.505,"t":"2026-09-22T18:00:00Z","v":370230,"vw":14.503138},{"c":14.51,"h":14.53,"l":14.5,"n":1281,"o":14.5,"t":"2026-09-22T18:15:00Z","v":329663,"vw":14.516184},{"c":14.515,"h":14.52,"l":14.5,"n":861,"o":14.5199,"t":"2026-09-22T18:30:00Z","v":173639,"vw":14.509923},{"c":14.495,"h":14.52,"l":14.49,"n":1110,"o":14.515,"t":"2026-09-22T18:45:00Z","v":328236,"vw":14.504222},{"c":14.495,"h":14.5,"l":14.48,"n":1017,"o":14.495,"t":"2026-09-22T19:00:00Z","v":247488,"vw":14.4909},{"c":14.505,"h":14.51,"l":14.49,"n":1552,"o":14.5,"t":"2026-09-22T19:15:00Z","v":445850,"vw":14.500904},{"c":14.55,"h":14.56,"l":14.5,"n":1915,"o":14.505,"t":"2026-09-22T19:30:00Z","v":540989,"vw":14.535438},{"c":14.49,"h":14.565,"l":14.49,"n":3715,"o":14.555,"t":"2026-09-22T19:45:00Z","v":1081197,"vw":14.52483},{"c":14.45,"h":14.49,"l":14.45,"n":22,"o":14.49,"t":"2026-09-22T20:00:00Z","v":268319,"vw":14.489933},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-09-22T22:00:00Z","v":400,"vw":14.56},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-09-22T22:15:00Z","v":300,"vw":14.51},{"c":14.5155,"h":14.5155,"l":14.5,"n":3,"o":14.5,"t":"2026-09-22T23:15:00Z","v":707,"vw":14.509948},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-09-22T23:30:00Z","v":1188,"vw":14.54},{"c":14.49,"h":14.53,"l":14.48,"n":14,"o":14.52,"t":"2026-09-23T08:00:00Z","v":6230,"vw":14.501382},{"c":14.47,"h":14.47,"l":14.47,"n":4,"o":14.47,"t":"2026-09-23T08:15:00Z","v":1460,"vw":14.47},{"c":14.48,"h":14.48,"l":14.48,"n":11,"o":14.48,"t":"2026-09-23T08:45:00Z","v":5576,"vw":14.48},{"c":14.45,"h":14.47,"l":14.45,"n":15,"o":14.47,"t":"2026-09-23T09:00:00Z","v":9975,"vw":14.457794},{"c":14.46,"h":14.47,"l":14.45,"n":22,"o":14.45,"t":"2026-09-23T09:15:00Z","v":11897,"vw":14.457703},{"c":14.44,"h":14.45,"l":14.44,"n":7,"o":14.44,"t":"2026-09-23T09:30:00Z","v":6261,"vw":14.442803},{"c":14.41,"h":14.41,"l":14.41,"n":16,"o":14.41,"t":"2026-09-23T09:45:00Z","v":9508,"vw":14.41},{"c":14.43,"h":14.43,"l":14.4,"n":13,"o":14.4,"t":"2026-09-23T10:00:00Z","v":12258,"vw":14.415899},{"c":14.42,"h":14.42,"l":14.42,"n":8,"o":14.42,"t":"2026-09-23T10:15:00Z","v":12333,"vw":14.42},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-09-23T10:30:00Z","v":2732,"vw":14.43},{"c":14.44,"h":14.44,"l":14.42,"n":14,"o":14.42,"t":"2026-09-23T10:45:00Z","v":9972,"vw":14.43169},{"c":14.42,"h":14.43,"l":14.42,"n":34,"o":14.43,"t":"2026-09-23T11:00:00Z","v":25072,"vw":14.422539},{"c":14.38,"h":14.41,"l":14.3797,"n":14,"o":14.41,"t":"2026-09-23T11:15:00Z","v":7726,"vw":14.398264},{"c":14.36,"h":14.38,"l":14.34,"n":29,"o":14.38,"t":"2026-09-23T11:30:00Z","v":33429,"vw":14.349949},{"c":14.4,"h":14.4,"l":14.36,"n":37,"o":14.36,"t":"2026-09-23T11:45:00Z","v":21118,"vw":14.378775},{"c":14.39,"h":14.41,"l":14.39,"n":3,"o":14.41,"t":"2026-09-23T12:00:00Z","v":1400,"vw":14.397143},{"c":14.38,"h":14.39,"l":14.38,"n":2,"o":14.39,"t":"2026-09-23T12:15:00Z","v":3505,"vw":14.383438},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-23T12:30:00Z","v":900,"vw":14.39},{"c":14.4,"h":14.41,"l":14.39,"n":17,"o":14.41,"t":"2026-09-23T12:45:00Z","v":7155,"vw":14.397387},{"c":14.41,"h":14.41,"l":14.41,"n":8,"o":14.41,"t":"2026-09-23T13:00:00Z","v":2704,"vw":14.41},{"c":14.44,"h":14.45,"l":14.44,"n":23,"o":14.45,"t":"2026-09-23T13:15:00Z","v":22567,"vw":14.440541},{"c":14.435,"h":14.45,"l":14.415,"n":1066,"o":14.45,"t":"2026-09-23T13:30:00Z","v":354447,"vw":14.431787},{"c":14.415,"h":14.44,"l":14.395,"n":826,"o":14.44,"t":"2026-09-23T13:45:00Z","v":211030,"vw":14.414801},{"c":14.4353,"h":14.445,"l":14.405,"n":739,"o":14.42,"t":"2026-09-23T14:00:00Z","v":134260,"vw":14.427738},{"c":14.405,"h":14.44,"l":14.404,"n":789,"o":14.44,"t":"2026-09-23T14:15:00Z","v":153903,"vw":14.424722},{"c":14.38,"h":14.44,"l":14.375,"n":1024,"o":14.41,"t":"2026-09-23T14:30:00Z","v":339601,"vw":14.417107},{"c":14.3867,"h":14.42,"l":14.355,"n":1398,"o":14.375,"t":"2026-09-23T14:45:00Z","v":450642,"vw":14.384078},{"c":14.36,"h":14.385,"l":14.35,"n":1193,"o":14.385,"t":"2026-09-23T15:00:00Z","v":287897,"vw":14.365839},{"c":14.33,"h":14.37,"l":14.33,"n":1107,"o":14.355,"t":"2026-09-23T15:15:00Z","v":364796,"vw":14.354915},{"c":14.315,"h":14.345,"l":14.3,"n":1605,"o":14.33,"t":"2026-09-23T15:30:00Z","v":1190007,"vw":14.321331},{"c":14.29,"h":14.32,"l":14.28,"n":452,"o":14.315,"t":"2026-09-23T15:45:00Z","v":124916,"vw":14.290165},{"c":14.285,"h":14.295,"l":14.28,"n":509,"o":14.295,"t":"2026-09-23T16:00:00Z","v":108319,"vw":14.285722},{"c":14.3,"h":14.3,"l":14.28,"n":427,"o":14.285,"t":"2026-09-23T16:15:00Z","v":97192,"vw":14.287764},{"c":14.275,"h":14.3,"l":14.275,"n":589,"o":14.2954,"t":"2026-09-23T16:30:00Z","v":116183,"vw":14.286081},{"c":14.225,"h":14.275,"l":14.22,"n":817,"o":14.275,"t":"2026-09-23T16:45:00Z","v":262071,"vw":14.250733},{"c":14.225,"h":14.24,"l":14.212,"n":919,"o":14.2299,"t":"2026-09-23T17:00:00Z","v":312560,"vw":14.223775},{"c":14.235,"h":14.25,"l":14.22,"n":538,"o":14.225,"t":"2026-09-23T17:15:00Z","v":107068,"vw":14.235725},{"c":14.245,"h":14.2454,"l":14.19,"n":1035,"o":14.23,"t":"2026-09-23T17:30:00Z","v":336015,"vw":14.207659},{"c":14.255,"h":14.27,"l":14.2408,"n":526,"o":14.2409,"t":"2026-09-23T17:45:00Z","v":122414,"vw":14.255529},{"c":14.2521,"h":14.2698,"l":14.2322,"n":702,"o":14.26,"t":"2026-09-23T18:00:00Z","v":170989,"vw":14.252245},{"c":14.235,"h":14.2578,"l":14.23,"n":830,"o":14.255,"t":"2026-09-23T18:15:00Z","v":211986,"vw":14.241622},{"c":14.22,"h":14.235,"l":14.22,"n":1315,"o":14.235,"t":"2026-09-23T18:30:00Z","v":235650,"vw":14.230759},{"c":14.2399,"h":14.2399,"l":14.21,"n":540,"o":14.22,"t":"2026-09-23T18:45:00Z","v":123446,"vw":14.221327},{"c":14.2391,"h":14.245,"l":14.2201,"n":885,"o":14.235,"t":"2026-09-23T19:00:00Z","v":153161,"vw":14.233339},{"c":14.225,"h":14.24,"l":14.22,"n":722,"o":14.24,"t":"2026-09-23T19:15:00Z","v":152188,"vw":14.228393},{"c":14.225,"h":14.23,"l":14.21,"n":971,"o":14.225,"t":"2026-09-23T19:30:00Z","v":225132,"vw":14.222415},{"c":14.19,"h":14.225,"l":14.19,"n":2245,"o":14.225,"t":"2026-09-23T19:45:00Z","v":625828,"vw":14.199298},{"c":14.2,"h":14.2,"l":14.2,"n":15,"o":14.2,"t":"2026-09-23T20:00:00Z","v":248163,"vw":14.2},{"c":14.3,"h":14.4297,"l":14.3,"n":16,"o":14.4297,"t":"2026-09-23T21:15:00Z","v":552,"vw":14.361909},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-23T22:30:00Z","v":239,"vw":14.22},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-09-23T23:45:00Z","v":500,"vw":14.33},{"c":14.33,"h":14.34,"l":14.1,"n":13,"o":14.3,"t":"2026-09-24T08:00:00Z","v":3014,"vw":14.296487},{"c":14.23,"h":14.25,"l":14.23,"n":9,"o":14.24,"t":"2026-09-24T08:15:00Z","v":6544,"vw":14.239236},{"c":14.24,"h":14.26,"l":14.21,"n":6,"o":14.21,"t":"2026-09-24T08:30:00Z","v":4800,"vw":14.240083},{"c":14.21,"h":14.24,"l":14.21,"n":2,"o":14.24,"t":"2026-09-24T08:45:00Z","v":1100,"vw":14.212727},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-24T09:00:00Z","v":1000,"vw":14.24},{"c":14.25,"h":14.26,"l":14.25,"n":6,"o":14.25,"t":"2026-09-24T09:15:00Z","v":3633,"vw":14.255299},{"c":14.21,"h":14.22,"l":14.21,"n":3,"o":14.22,"t":"2026-09-24T09:30:00Z","v":1666,"vw":14.213998},{"c":14.22,"h":14.24,"l":14.22,"n":3,"o":14.24,"t":"2026-09-24T09:45:00Z","v":1880,"vw":14.232553},{"c":14.27,"h":14.27,"l":14.25,"n":3,"o":14.27,"t":"2026-09-24T10:00:00Z","v":2100,"vw":14.263333},{"c":14.27,"h":14.28,"l":14.27,"n":5,"o":14.27,"t":"2026-09-24T10:15:00Z","v":2701,"vw":14.272551},{"c":14.32,"h":14.32,"l":14.27,"n":6,"o":14.27,"t":"2026-09-24T10:30:00Z","v":3993,"vw":14.294618},{"c":14.27,"h":14.31,"l":14.27,"n":10,"o":14.29,"t":"2026-09-24T10:45:00Z","v":9169,"vw":14.293787},{"c":14.27,"h":14.27,"l":14.27,"n":5,"o":14.27,"t":"2026-09-24T11:15:00Z","v":2072,"vw":14.27},{"c":14.25,"h":14.28,"l":14.25,"n":4,"o":14.28,"t":"2026-09-24T11:30:00Z","v":3642,"vw":14.268237},{"c":14.28,"h":14.28,"l":14.24,"n":3,"o":14.24,"t":"2026-09-24T11:45:00Z","v":2600,"vw":14.253077},{"c":14.28,"h":14.29,"l":14.26,"n":61,"o":14.28,"t":"2026-09-24T12:00:00Z","v":69331,"vw":14.267444},{"c":14.25,"h":14.28,"l":14.25,"n":17,"o":14.28,"t":"2026-09-24T12:15:00Z","v":13702,"vw":14.260584},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-09-24T12:30:00Z","v":162,"vw":14.26},{"c":14.33,"h":14.33,"l":14.28,"n":13,"o":14.29,"t":"2026-09-24T12:45:00Z","v":13887,"vw":14.289136},{"c":14.29,"h":14.33,"l":14.29,"n":6,"o":14.33,"t":"2026-09-24T13:00:00Z","v":3958,"vw":14.300204},{"c":14.3,"h":14.31,"l":14.3,"n":31,"o":14.31,"t":"2026-09-24T13:15:00Z","v":36191,"vw":14.305882},{"c":14.28,"h":14.3215,"l":14.2632,"n":843,"o":14.3,"t":"2026-09-24T13:30:00Z","v":389745,"vw":14.297948},{"c":14.295,"h":14.2999,"l":14.2705,"n":653,"o":14.285,"t":"2026-09-24T13:45:00Z","v":159428,"vw":14.285606},{"c":14.275,"h":14.31,"l":14.275,"n":1018,"o":14.295,"t":"2026-09-24T14:00:00Z","v":295763,"vw":14.297645},{"c":14.255,"h":14.275,"l":14.24,"n":596,"o":14.275,"t":"2026-09-24T14:15:00Z","v":187586,"vw":14.262803},{"c":14.2299,"h":14.27,"l":14.22,"n":635,"o":14.255,"t":"2026-09-24T14:30:00Z","v":210446,"vw":14.251588},{"c":14.23,"h":14.26,"l":14.21,"n":923,"o":14.225,"t":"2026-09-24T14:45:00Z","v":323694,"vw":14.233091},{"c":14.175,"h":14.235,"l":14.17,"n":529,"o":14.23,"t":"2026-09-24T15:00:00Z","v":149811,"vw":14.19622},{"c":14.185,"h":14.215,"l":14.165,"n":965,"o":14.17,"t":"2026-09-24T15:15:00Z","v":308894,"vw":14.19087},{"c":14.195,"h":14.2,"l":14.155,"n":698,"o":14.18,"t":"2026-09-24T15:30:00Z","v":322512,"vw":14.172865},{"c":14.195,"h":14.22,"l":14.19,"n":899,"o":14.1922,"t":"2026-09-24T15:45:00Z","v":215520,"vw":14.205202},{"c":14.205,"h":14.205,"l":14.18,"n":998,"o":14.195,"t":"2026-09-24T16:00:00Z","v":244543,"vw":14.189201},{"c":14.325,"h":14.365,"l":14.2,"n":2759,"o":14.21,"t":"2026-09-24T16:15:00Z","v":1029008,"vw":14.291657},{"c":14.345,"h":14.365,"l":14.3,"n":810,"o":14.325,"t":"2026-09-24T16:30:00Z","v":254698,"vw":14.332474},{"c":14.325,"h":14.355,"l":14.32,"n":732,"o":14.345,"t":"2026-09-24T16:45:00Z","v":188307,"vw":14.339347},{"c":14.325,"h":14.345,"l":14.31,"n":778,"o":14.32,"t":"2026-09-24T17:00:00Z","v":220339,"vw":14.328114},{"c":14.285,"h":14.33,"l":14.28,"n":949,"o":14.325,"t":"2026-09-24T17:15:00Z","v":247509,"vw":14.303947},{"c":14.265,"h":14.2978,"l":14.26,"n":539,"o":14.285,"t":"2026-09-24T17:30:00Z","v":101509,"vw":14.281299},{"c":14.265,"h":14.275,"l":14.26,"n":767,"o":14.265,"t":"2026-09-24T17:45:00Z","v":132057,"vw":14.264532},{"c":14.28,"h":14.28,"l":14.225,"n":684,"o":14.265,"t":"2026-09-24T18:00:00Z","v":139319,"vw":14.250302},{"c":14.29,"h":14.305,"l":14.27,"n":924,"o":14.275,"t":"2026-09-24T18:15:00Z","v":205734,"vw":14.289429},{"c":14.275,"h":14.315,"l":14.265,"n":1640,"o":14.295,"t":"2026-09-24T18:30:00Z","v":385608,"vw":14.288751},{"c":14.295,"h":14.3,"l":14.27,"n":633,"o":14.275,"t":"2026-09-24T18:45:00Z","v":172259,"vw":14.2848},{"c":14.28,"h":14.3,"l":14.27,"n":868,"o":14.295,"t":"2026-09-24T19:00:00Z","v":198858,"vw":14.284311},{"c":14.285,"h":14.29,"l":14.27,"n":1079,"o":14.27,"t":"2026-09-24T19:15:00Z","v":227373,"vw":14.279945},{"c":14.295,"h":14.3,"l":14.28,"n":1430,"o":14.285,"t":"2026-09-24T19:30:00Z","v":343354,"vw":14.286388},{"c":14.29,"h":14.305,"l":14.27,"n":2691,"o":14.29,"t":"2026-09-24T19:45:00Z","v":505401,"vw":14.288983},{"c":14.28,"h":14.28,"l":14.28,"n":25,"o":14.28,"t":"2026-09-24T20:00:00Z","v":242640,"vw":14.28},{"c":14.3745,"h":14.3745,"l":14.3669,"n":2,"o":14.3669,"t":"2026-09-24T20:30:00Z","v":300,"vw":14.369433},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-09-24T21:45:00Z","v":101,"vw":14.34},{"c":14.352,"h":14.352,"l":14.352,"n":1,"o":14.352,"t":"2026-09-24T22:15:00Z","v":136,"vw":14.352},{"c":14.3845,"h":14.3845,"l":14.3845,"n":1,"o":14.3845,"t":"2026-09-24T22:30:00Z","v":200,"vw":14.3845},{"c":14.3459,"h":14.3459,"l":14.3459,"n":1,"o":14.3459,"t":"2026-09-24T23:00:00Z","v":100,"vw":14.3459},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-09-25T08:15:00Z","v":2800,"vw":14.34},{"c":14.36,"h":14.36,"l":14.36,"n":6,"o":14.36,"t":"2026-09-25T08:30:00Z","v":5153,"vw":14.36},{"c":14.37,"h":14.37,"l":14.36,"n":5,"o":14.36,"t":"2026-09-25T08:45:00Z","v":4900,"vw":14.367143},{"c":14.36,"h":14.38,"l":14.36,"n":4,"o":14.38,"t":"2026-09-25T09:00:00Z","v":2000,"vw":14.37},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-09-25T09:15:00Z","v":3001,"vw":14.35},{"c":14.34,"h":14.35,"l":14.34,"n":9,"o":14.35,"t":"2026-09-25T09:30:00Z","v":12364,"vw":14.341409},{"c":14.33,"h":14.34,"l":14.32,"n":11,"o":14.34,"t":"2026-09-25T09:45:00Z","v":17369,"vw":14.327962},{"c":14.37,"h":14.37,"l":14.34,"n":7,"o":14.34,"t":"2026-09-25T10:00:00Z","v":10994,"vw":14.344414},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-09-25T10:15:00Z","v":4300,"vw":14.37},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-09-25T10:30:00Z","v":5229,"vw":14.34},{"c":14.37,"h":14.37,"l":14.35,"n":12,"o":14.36,"t":"2026-09-25T10:45:00Z","v":14880,"vw":14.360575},{"c":14.4,"h":14.4,"l":14.38,"n":7,"o":14.39,"t":"2026-09-25T11:00:00Z","v":5688,"vw":14.384197},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-09-25T11:15:00Z","v":5433,"vw":14.42},{"c":14.41,"h":14.42,"l":14.41,"n":9,"o":14.41,"t":"2026-09-25T11:30:00Z","v":10568,"vw":14.411893},{"c":14.4,"h":14.41,"l":14.4,"n":6,"o":14.41,"t":"2026-09-25T11:45:00Z","v":3935,"vw":14.404406},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-25T12:00:00Z","v":500,"vw":14.39},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-09-25T12:15:00Z","v":900,"vw":14.37},{"c":14.39,"h":14.39,"l":14.37,"n":18,"o":14.37,"t":"2026-09-25T12:30:00Z","v":19423,"vw":14.388245},{"c":14.39,"h":14.42,"l":14.38,"n":26,"o":14.38,"t":"2026-09-25T12:45:00Z","v":19441,"vw":14.397653},{"c":14.39,"h":14.39,"l":14.38,"n":11,"o":14.38,"t":"2026-09-25T13:00:00Z","v":10633,"vw":14.382862},{"c":14.35,"h":14.36,"l":14.35,"n":8,"o":14.36,"t":"2026-09-25T13:15:00Z","v":3692,"vw":14.354069},{"c":14.34,"h":14.38,"l":14.34,"n":747,"o":14.37,"t":"2026-09-25T13:30:00Z","v":284793,"vw":14.36334},{"c":14.315,"h":14.345,"l":14.31,"n":536,"o":14.34,"t":"2026-09-25T13:45:00Z","v":171598,"vw":14.326116},{"c":14.235,"h":14.32,"l":14.235,"n":936,"o":14.32,"t":"2026-09-25T14:00:00Z","v":260551,"vw":14.273306},{"c":14.2695,"h":14.2852,"l":14.235,"n":585,"o":14.235,"t":"2026-09-25T14:15:00Z","v":192765,"vw":14.261104},{"c":14.315,"h":14.315,"l":14.255,"n":919,"o":14.265,"t":"2026-09-25T14:30:00Z","v":307540,"vw":14.286694},{"c":14.285,"h":14.315,"l":14.27,"n":702,"o":14.31,"t":"2026-09-25T14:45:00Z","v":273868,"vw":14.296666},{"c":14.27,"h":14.3,"l":14.25,"n":831,"o":14.285,"t":"2026-09-25T15:00:00Z","v":412828,"vw":14.267536},{"c":14.285,"h":14.3,"l":14.265,"n":1078,"o":14.27,"t":"2026-09-25T15:15:00Z","v":390056,"vw":14.288182},{"c":14.275,"h":14.31,"l":14.265,"n":792,"o":14.285,"t":"2026-09-25T15:30:00Z","v":304795,"vw":14.28668},{"c":14.345,"h":14.345,"l":14.25,"n":971,"o":14.275,"t":"2026-09-25T15:45:00Z","v":395888,"vw":14.304045},{"c":14.41,"h":14.42,"l":14.345,"n":684,"o":14.345,"t":"2026-09-25T16:00:00Z","v":210187,"vw":14.385454},{"c":14.405,"h":14.445,"l":14.39,"n":577,"o":14.415,"t":"2026-09-25T16:15:00Z","v":210347,"vw":14.415744},{"c":14.405,"h":14.4164,"l":14.375,"n":728,"o":14.404,"t":"2026-09-25T16:30:00Z","v":297136,"vw":14.392864},{"c":14.37,"h":14.4,"l":14.365,"n":636,"o":14.4,"t":"2026-09-25T16:45:00Z","v":169052,"vw":14.381154},{"c":14.385,"h":14.395,"l":14.37,"n":591,"o":14.375,"t":"2026-09-25T17:00:00Z","v":144631,"vw":14.384396},{"c":14.385,"h":14.39,"l":14.38,"n":512,"o":14.3801,"t":"2026-09-25T17:15:00Z","v":61559,"vw":14.384689},{"c":14.385,"h":14.39,"l":14.37,"n":973,"o":14.38,"t":"2026-09-25T17:30:00Z","v":216829,"vw":14.382292},{"c":14.38,"h":14.39,"l":14.365,"n":459,"o":14.385,"t":"2026-09-25T17:45:00Z","v":76341,"vw":14.372996},{"c":14.405,"h":14.405,"l":14.37,"n":597,"o":14.38,"t":"2026-09-25T18:00:00Z","v":68805,"vw":14.391631},{"c":14.405,"h":14.42,"l":14.4,"n":718,"o":14.4022,"t":"2026-09-25T18:15:00Z","v":137902,"vw":14.408041},{"c":14.425,"h":14.435,"l":14.405,"n":781,"o":14.41,"t":"2026-09-25T18:30:00Z","v":107046,"vw":14.420734},{"c":14.435,"h":14.44,"l":14.4201,"n":692,"o":14.4201,"t":"2026-09-25T18:45:00Z","v":101308,"vw":14.432633},{"c":14.445,"h":14.445,"l":14.42,"n":988,"o":14.435,"t":"2026-09-25T19:00:00Z","v":214066,"vw":14.432824},{"c":14.42,"h":14.445,"l":14.42,"n":851,"o":14.445,"t":"2026-09-25T19:15:00Z","v":123332,"vw":14.433464},{"c":14.445,"h":14.45,"l":14.41,"n":1094,"o":14.42,"t":"2026-09-25T19:30:00Z","v":209437,"vw":14.427318},{"c":14.415,"h":14.455,"l":14.41,"n":3404,"o":14.445,"t":"2026-09-25T19:45:00Z","v":1019509,"vw":14.428371},{"c":14.42,"h":14.42,"l":14.42,"n":15,"o":14.42,"t":"2026-09-25T20:00:00Z","v":326205,"vw":14.42},{"c":14.29,"h":14.29,"l":14.13,"n":16,"o":14.17,"t":"2026-09-28T08:00:00Z","v":6101,"vw":14.262205},{"c":14.31,"h":14.31,"l":14.29,"n":7,"o":14.31,"t":"2026-09-28T08:15:00Z","v":8396,"vw":14.307856},{"c":14.25,"h":14.31,"l":14.22,"n":52,"o":14.31,"t":"2026-09-28T08:30:00Z","v":10609,"vw":14.246463},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-09-28T08:45:00Z","v":2044,"vw":14.27},{"c":14.19,"h":14.27,"l":14.19,"n":3,"o":14.27,"t":"2026-09-28T09:00:00Z","v":2000,"vw":14.234},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-09-28T09:15:00Z","v":4500,"vw":14.19},{"c":14.21,"h":14.21,"l":14.17,"n":6,"o":14.17,"t":"2026-09-28T09:30:00Z","v":6082,"vw":14.182946},{"c":14.2,"h":14.21,"l":14.2,"n":2,"o":14.21,"t":"2026-09-28T09:45:00Z","v":1131,"vw":14.202653},{"c":14.15,"h":14.19,"l":14.15,"n":4,"o":14.19,"t":"2026-09-28T10:00:00Z","v":1494,"vw":14.174129},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-09-28T10:15:00Z","v":1000,"vw":14.14},{"c":14.17,"h":14.17,"l":14.14,"n":6,"o":14.15,"t":"2026-09-28T10:30:00Z","v":2368,"vw":14.155645},{"c":14.19,"h":14.19,"l":14.18,"n":4,"o":14.18,"t":"2026-09-28T10:45:00Z","v":517,"vw":14.187194},{"c":14.1799,"h":14.19,"l":14.16,"n":14,"o":14.1703,"t":"2026-09-28T11:00:00Z","v":3044,"vw":14.177111},{"c":14.192,"h":14.2,"l":14.19,"n":23,"o":14.19,"t":"2026-09-28T11:15:00Z","v":10148,"vw":14.191741},{"c":14.19,"h":14.2,"l":14.19,"n":7,"o":14.1903,"t":"2026-09-28T11:30:00Z","v":5438,"vw":14.198159},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-09-28T11:45:00Z","v":5200,"vw":14.2},{"c":14.23,"h":14.24,"l":14.19,"n":17,"o":14.19,"t":"2026-09-28T12:00:00Z","v":10209,"vw":14.203069},{"c":14.26,"h":14.28,"l":14.24,"n":33,"o":14.24,"t":"2026-09-28T12:15:00Z","v":10323,"vw":14.265367},{"c":14.28,"h":14.28,"l":14.25,"n":5,"o":14.25,"t":"2026-09-28T12:30:00Z","v":4600,"vw":14.259565},{"c":14.31,"h":14.31,"l":14.28,"n":8,"o":14.28,"t":"2026-09-28T12:45:00Z","v":3127,"vw":14.292504},{"c":14.2496,"h":14.25,"l":14.24,"n":46,"o":14.25,"t":"2026-09-28T13:00:00Z","v":34823,"vw":14.242096},{"c":14.22,"h":14.26,"l":14.22,"n":23,"o":14.25,"t":"2026-09-28T13:15:00Z","v":10649,"vw":14.239668},{"c":14.25,"h":14.25,"l":14.205,"n":1025,"o":14.23,"t":"2026-09-28T13:30:00Z","v":303112,"vw":14.223112},{"c":14.26,"h":14.29,"l":14.245,"n":1341,"o":14.245,"t":"2026-09-28T13:45:00Z","v":527138,"vw":14.261793},{"c":14.265,"h":14.28,"l":14.24,"n":1188,"o":14.27,"t":"2026-09-28T14:00:00Z","v":439198,"vw":14.266018},{"c":14.26,"h":14.28,"l":14.255,"n":990,"o":14.27,"t":"2026-09-28T14:15:00Z","v":315501,"vw":14.268463},{"c":14.205,"h":14.265,"l":14.205,"n":1094,"o":14.255,"t":"2026-09-28T14:30:00Z","v":211870,"vw":14.224775},{"c":14.165,"h":14.21,"l":14.15,"n":1113,"o":14.205,"t":"2026-09-28T14:45:00Z","v":261002,"vw":14.169759},{"c":14.175,"h":14.205,"l":14.16,"n":1138,"o":14.17,"t":"2026-09-28T15:00:00Z","v":371746,"vw":14.183665},{"c":14.185,"h":14.2011,"l":14.17,"n":749,"o":14.17,"t":"2026-09-28T15:15:00Z","v":216321,"vw":14.188818},{"c":14.165,"h":14.18,"l":14.14,"n":1080,"o":14.18,"t":"2026-09-28T15:30:00Z","v":417171,"vw":14.157502},{"c":14.17,"h":14.18,"l":14.145,"n":728,"o":14.16,"t":"2026-09-28T15:45:00Z","v":171420,"vw":14.159856},{"c":14.17,"h":14.195,"l":14.165,"n":748,"o":14.175,"t":"2026-09-28T16:00:00Z","v":207215,"vw":14.180434},{"c":14.325,"h":14.355,"l":14.165,"n":2073,"o":14.165,"t":"2026-09-28T16:15:00Z","v":827418,"vw":14.265419},{"c":14.255,"h":14.32,"l":14.25,"n":645,"o":14.32,"t":"2026-09-28T16:30:00Z","v":521039,"vw":14.28178},{"c":14.245,"h":14.265,"l":14.23,"n":601,"o":14.255,"t":"2026-09-28T16:45:00Z","v":134058,"vw":14.249226},{"c":14.32,"h":14.375,"l":14.23,"n":1760,"o":14.245,"t":"2026-09-28T17:00:00Z","v":668816,"vw":14.300337},{"c":14.28,"h":14.32,"l":14.28,"n":942,"o":14.32,"t":"2026-09-28T17:15:00Z","v":262317,"vw":14.298728},{"c":14.275,"h":14.29,"l":14.263,"n":727,"o":14.28,"t":"2026-09-28T17:30:00Z","v":112947,"vw":14.277188},{"c":14.265,"h":14.28,"l":14.26,"n":597,"o":14.275,"t":"2026-09-28T17:45:00Z","v":90802,"vw":14.269518},{"c":14.275,"h":14.285,"l":14.26,"n":959,"o":14.265,"t":"2026-09-28T18:00:00Z","v":146857,"vw":14.276741},{"c":14.265,"h":14.28,"l":14.26,"n":615,"o":14.275,"t":"2026-09-28T18:15:00Z","v":131303,"vw":14.27013},{"c":14.265,"h":14.275,"l":14.245,"n":712,"o":14.265,"t":"2026-09-28T18:30:00Z","v":156703,"vw":14.260511},{"c":14.265,"h":14.28,"l":14.25,"n":656,"o":14.265,"t":"2026-09-28T18:45:00Z","v":128889,"vw":14.263955},{"c":14.255,"h":14.2681,"l":14.245,"n":829,"o":14.265,"t":"2026-09-28T19:00:00Z","v":150790,"vw":14.255801},{"c":14.27,"h":14.27,"l":14.24,"n":1064,"o":14.255,"t":"2026-09-28T19:15:00Z","v":201436,"vw":14.254607},{"c":14.25,"h":14.275,"l":14.25,"n":984,"o":14.265,"t":"2026-09-28T19:30:00Z","v":193588,"vw":14.261297},{"c":14.25,"h":14.27,"l":14.23,"n":2465,"o":14.255,"t":"2026-09-28T19:45:00Z","v":592423,"vw":14.245142},{"c":14.22,"h":14.24,"l":14.22,"n":18,"o":14.24,"t":"2026-09-28T20:00:00Z","v":211179,"vw":14.220072},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-09-28T20:45:00Z","v":102,"vw":14.29},{"c":14.37,"h":14.37,"l":14.34,"n":11,"o":14.34,"t":"2026-09-28T22:00:00Z","v":1190,"vw":14.356529},{"c":14.27,"h":14.29,"l":14.25,"n":9,"o":14.28,"t":"2026-09-29T08:00:00Z","v":6104,"vw":14.271967},{"c":14.27,"h":14.29,"l":14.27,"n":3,"o":14.28,"t":"2026-09-29T08:15:00Z","v":3000,"vw":14.28},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-09-29T08:45:00Z","v":3562,"vw":14.3},{"c":14.34,"h":14.36,"l":14.34,"n":4,"o":14.36,"t":"2026-09-29T09:00:00Z","v":1902,"vw":14.349474},{"c":14.36,"h":14.36,"l":14.35,"n":8,"o":14.35,"t":"2026-09-29T09:15:00Z","v":4168,"vw":14.354872},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-09-29T09:30:00Z","v":2000,"vw":14.36},{"c":14.35,"h":14.38,"l":14.35,"n":7,"o":14.38,"t":"2026-09-29T09:45:00Z","v":4728,"vw":14.361276},{"c":14.35,"h":14.37,"l":14.35,"n":6,"o":14.37,"t":"2026-09-29T10:30:00Z","v":3861,"vw":14.366523},{"c":14.4,"h":14.4,"l":14.37,"n":3,"o":14.37,"t":"2026-09-29T10:45:00Z","v":2100,"vw":14.37619},{"c":14.4,"h":14.41,"l":14.39,"n":14,"o":14.41,"t":"2026-09-29T11:00:00Z","v":6743,"vw":14.400028},{"c":14.41,"h":14.42,"l":14.4,"n":4,"o":14.41,"t":"2026-09-29T11:15:00Z","v":4458,"vw":14.411122},{"c":14.39,"h":14.44,"l":14.39,"n":9,"o":14.43,"t":"2026-09-29T11:30:00Z","v":6909,"vw":14.417016},{"c":14.43,"h":14.43,"l":14.38,"n":3,"o":14.38,"t":"2026-09-29T11:45:00Z","v":2867,"vw":14.402096},{"c":14.4099,"h":14.41,"l":14.4,"n":4,"o":14.41,"t":"2026-09-29T12:00:00Z","v":1109,"vw":14.408977},{"c":14.29,"h":14.3,"l":14.29,"n":7,"o":14.3,"t":"2026-09-29T12:15:00Z","v":2626,"vw":14.29619},{"c":14.32,"h":14.32,"l":14.31,"n":11,"o":14.31,"t":"2026-09-29T12:30:00Z","v":3896,"vw":14.310257},{"c":14.3,"h":14.3,"l":14.3,"n":17,"o":14.3,"t":"2026-09-29T12:45:00Z","v":13186,"vw":14.3},{"c":14.26,"h":14.3,"l":14.26,"n":23,"o":14.3,"t":"2026-09-29T13:00:00Z","v":19027,"vw":14.278237},{"c":14.23,"h":14.26,"l":14.22,"n":63,"o":14.26,"t":"2026-09-29T13:15:00Z","v":44192,"vw":14.244781},{"c":14.185,"h":14.235,"l":14.16,"n":834,"o":14.235,"t":"2026-09-29T13:30:00Z","v":258850,"vw":14.197919},{"c":14.155,"h":14.2,"l":14.15,"n":709,"o":14.185,"t":"2026-09-29T13:45:00Z","v":285958,"vw":14.182979},{"c":14.18,"h":14.18,"l":14.15,"n":685,"o":14.16,"t":"2026-09-29T14:00:00Z","v":203554,"vw":14.166048},{"c":14.195,"h":14.21,"l":14.17,"n":738,"o":14.175,"t":"2026-09-29T14:15:00Z","v":383014,"vw":14.186134},{"c":14.195,"h":14.21,"l":14.185,"n":1016,"o":14.195,"t":"2026-09-29T14:30:00Z","v":361699,"vw":14.197954},{"c":14.18,"h":14.2,"l":14.1641,"n":652,"o":14.195,"t":"2026-09-29T14:45:00Z","v":318619,"vw":14.180038},{"c":14.145,"h":14.185,"l":14.125,"n":763,"o":14.18,"t":"2026-09-29T15:00:00Z","v":256856,"vw":14.15232},{"c":14.12,"h":14.15,"l":14.11,"n":658,"o":14.145,"t":"2026-09-29T15:15:00Z","v":221219,"vw":14.12841},{"c":14.12,"h":14.14,"l":14.105,"n":521,"o":14.125,"t":"2026-09-29T15:30:00Z","v":208575,"vw":14.124407},{"c":14.105,"h":14.14,"l":14.09,"n":657,"o":14.12,"t":"2026-09-29T15:45:00Z","v":272454,"vw":14.118873},{"c":14.085,"h":14.105,"l":14.08,"n":312,"o":14.105,"t":"2026-09-29T16:00:00Z","v":82413,"vw":14.092293},{"c":14.095,"h":14.105,"l":14.08,"n":357,"o":14.085,"t":"2026-09-29T16:15:00Z","v":95884,"vw":14.091357},{"c":14.09,"h":14.1,"l":14.09,"n":344,"o":14.095,"t":"2026-09-29T16:30:00Z","v":46412,"vw":14.097525},{"c":14.085,"h":14.1,"l":14.07,"n":420,"o":14.095,"t":"2026-09-29T16:45:00Z","v":139365,"vw":14.084109},{"c":14.075,"h":14.09,"l":14.07,"n":463,"o":14.085,"t":"2026-09-29T17:00:00Z","v":120613,"vw":14.075564},{"c":14.08,"h":14.08,"l":14.07,"n":366,"o":14.075,"t":"2026-09-29T17:15:00Z","v":60309,"vw":14.074386},{"c":14.11,"h":14.11,"l":14.07,"n":732,"o":14.075,"t":"2026-09-29T17:30:00Z","v":263071,"vw":14.080511},{"c":14.085,"h":14.12,"l":14.08,"n":671,"o":14.105,"t":"2026-09-29T17:45:00Z","v":149933,"vw":14.104042},{"c":14.115,"h":14.14,"l":14.09,"n":1514,"o":14.09,"t":"2026-09-29T18:00:00Z","v":530571,"vw":14.119131},{"c":14.125,"h":14.135,"l":14.105,"n":1099,"o":14.115,"t":"2026-09-29T18:15:00Z","v":252045,"vw":14.119313},{"c":14.16,"h":14.185,"l":14.11,"n":1207,"o":14.125,"t":"2026-09-29T18:30:00Z","v":285018,"vw":14.147077},{"c":14.155,"h":14.165,"l":14.14,"n":500,"o":14.165,"t":"2026-09-29T18:45:00Z","v":79107,"vw":14.148599},{"c":14.155,"h":14.17,"l":14.15,"n":620,"o":14.155,"t":"2026-09-29T19:00:00Z","v":94380,"vw":14.159537},{"c":14.155,"h":14.17,"l":14.15,"n":970,"o":14.155,"t":"2026-09-29T19:15:00Z","v":208806,"vw":14.157725},{"c":14.16,"h":14.1861,"l":14.1542,"n":1142,"o":14.155,"t":"2026-09-29T19:30:00Z","v":183922,"vw":14.16994},{"c":14.18,"h":14.19,"l":14.155,"n":2008,"o":14.165,"t":"2026-09-29T19:45:00Z","v":403172,"vw":14.177553},{"c":14.19,"h":14.19,"l":14.19,"n":17,"o":14.19,"t":"2026-09-29T20:00:00Z","v":162303,"vw":14.19},{"c":14.34,"h":14.34,"l":14.33,"n":7,"o":14.33,"t":"2026-09-30T08:00:00Z","v":3331,"vw":14.335687},{"c":14.33,"h":14.33,"l":14.33,"n":6,"o":14.33,"t":"2026-09-30T08:15:00Z","v":2388,"vw":14.33},{"c":14.24,"h":14.31,"l":14.24,"n":5,"o":14.31,"t":"2026-09-30T08:30:00Z","v":4053,"vw":14.276546},{"c":14.26,"h":14.27,"l":14.25,"n":9,"o":14.26,"t":"2026-09-30T08:45:00Z","v":5309,"vw":14.259416},{"c":14.25,"h":14.26,"l":14.24,"n":5,"o":14.26,"t":"2026-09-30T09:00:00Z","v":2919,"vw":14.249736},{"c":14.19,"h":14.23,"l":14.19,"n":4,"o":14.23,"t":"2026-09-30T09:15:00Z","v":2002,"vw":14.2145},{"c":14.22,"h":14.24,"l":14.22,"n":4,"o":14.24,"t":"2026-09-30T09:30:00Z","v":2480,"vw":14.227581},{"c":14.15,"h":14.18,"l":14.15,"n":4,"o":14.18,"t":"2026-09-30T09:45:00Z","v":2901,"vw":14.163448},{"c":14.12,"h":14.14,"l":14.11,"n":7,"o":14.14,"t":"2026-09-30T10:00:00Z","v":7980,"vw":14.120125},{"c":14.08,"h":14.09,"l":14.08,"n":3,"o":14.09,"t":"2026-09-30T10:15:00Z","v":2800,"vw":14.086429},{"c":14.09,"h":14.09,"l":14.07,"n":6,"o":14.07,"t":"2026-09-30T10:30:00Z","v":6300,"vw":14.085556},{"c":14.11,"h":14.11,"l":14.09,"n":3,"o":14.09,"t":"2026-09-30T10:45:00Z","v":1600,"vw":14.10125},{"c":14.07,"h":14.1085,"l":14.07,"n":9,"o":14.1085,"t":"2026-09-30T11:00:00Z","v":1932,"vw":14.089916},{"c":14.08,"h":14.08,"l":14.04,"n":17,"o":14.05,"t":"2026-09-30T11:15:00Z","v":13873,"vw":14.044881},{"c":14.1,"h":14.1,"l":14.092,"n":2,"o":14.092,"t":"2026-09-30T11:30:00Z","v":800,"vw":14.096},{"c":14.05,"h":14.09,"l":14.05,"n":4,"o":14.09,"t":"2026-09-30T11:45:00Z","v":1544,"vw":14.06961},{"c":14.04,"h":14.0498,"l":14.04,"n":4,"o":14.0498,"t":"2026-09-30T12:00:00Z","v":307,"vw":14.043267},{"c":14.03,"h":14.05,"l":14.03,"n":6,"o":14.05,"t":"2026-09-30T12:15:00Z","v":5203,"vw":14.032876},{"c":14.11,"h":14.13,"l":14.09,"n":16,"o":14.11,"t":"2026-09-30T12:30:00Z","v":7854,"vw":14.111691},{"c":14.11,"h":14.12,"l":14.09,"n":21,"o":14.1,"t":"2026-09-30T12:45:00Z","v":14001,"vw":14.106843},{"c":14.04,"h":14.1,"l":14.04,"n":135,"o":14.08,"t":"2026-09-30T13:00:00Z","v":98670,"vw":14.087946},{"c":14.04,"h":14.05,"l":14.02,"n":33,"o":14.04,"t":"2026-09-30T13:15:00Z","v":30053,"vw":14.032671},{"c":13.985,"h":14.05,"l":13.98,"n":767,"o":14.04,"t":"2026-09-30T13:30:00Z","v":248307,"vw":14.016089},{"c":14,"h":14.01,"l":13.95,"n":914,"o":13.99,"t":"2026-09-30T13:45:00Z","v":234721,"vw":13.977131},{"c":14.055,"h":14.085,"l":13.9901,"n":875,"o":14.005,"t":"2026-09-30T14:00:00Z","v":223839,"vw":14.036311},{"c":14.025,"h":14.07,"l":14.0223,"n":783,"o":14.0599,"t":"2026-09-30T14:15:00Z","v":194685,"vw":14.053722},{"c":14.015,"h":14.05,"l":13.99,"n":1064,"o":14.025,"t":"2026-09-30T14:30:00Z","v":298674,"vw":14.018297},{"c":13.985,"h":14.025,"l":13.985,"n":831,"o":14.02,"t":"2026-09-30T14:45:00Z","v":172198,"vw":13.99973},{"c":13.9791,"h":14,"l":13.965,"n":762,"o":13.985,"t":"2026-09-30T15:00:00Z","v":152424,"vw":13.979934},{"c":13.98,"h":13.99,"l":13.96,"n":825,"o":13.9759,"t":"2026-09-30T15:15:00Z","v":225300,"vw":13.978003},{"c":13.925,"h":13.99,"l":13.925,"n":979,"o":13.98,"t":"2026-09-30T15:30:00Z","v":388081,"vw":13.955861},{"c":13.9222,"h":13.94,"l":13.92,"n":465,"o":13.925,"t":"2026-09-30T15:45:00Z","v":88680,"vw":13.93036},{"c":13.935,"h":13.95,"l":13.925,"n":658,"o":13.93,"t":"2026-09-30T16:00:00Z","v":213071,"vw":13.941063},{"c":13.915,"h":13.9379,"l":13.91,"n":370,"o":13.935,"t":"2026-09-30T16:15:00Z","v":85541,"vw":13.925331},{"c":13.9378,"h":13.94,"l":13.9184,"n":491,"o":13.92,"t":"2026-09-30T16:30:00Z","v":159254,"vw":13.927726},{"c":13.925,"h":13.94,"l":13.92,"n":487,"o":13.935,"t":"2026-09-30T16:45:00Z","v":82278,"vw":13.927689},{"c":13.925,"h":13.9299,"l":13.92,"n":328,"o":13.925,"t":"2026-09-30T17:00:00Z","v":33229,"vw":13.92265},{"c":13.9,"h":13.9299,"l":13.89,"n":792,"o":13.9209,"t":"2026-09-30T17:15:00Z","v":203678,"vw":13.903107},{"c":13.915,"h":13.92,"l":13.89,"n":710,"o":13.9,"t":"2026-09-30T17:30:00Z","v":157256,"vw":13.903849},{"c":13.925,"h":13.927,"l":13.91,"n":692,"o":13.915,"t":"2026-09-30T17:45:00Z","v":92655,"vw":13.917938},{"c":13.9,"h":13.93,"l":13.9,"n":638,"o":13.925,"t":"2026-09-30T18:00:00Z","v":141304,"vw":13.914961},{"c":13.885,"h":13.91,"l":13.87,"n":868,"o":13.9,"t":"2026-09-30T18:15:00Z","v":217044,"vw":13.88933},{"c":13.8878,"h":13.89,"l":13.87,"n":685,"o":13.885,"t":"2026-09-30T18:30:00Z","v":116376,"vw":13.879064},{"c":13.87,"h":13.8878,"l":13.85,"n":1000,"o":13.88,"t":"2026-09-30T18:45:00Z","v":195144,"vw":13.867517},{"c":13.865,"h":13.875,"l":13.85,"n":931,"o":13.875,"t":"2026-09-30T19:00:00Z","v":160035,"vw":13.860267},{"c":13.835,"h":13.87,"l":13.83,"n":1135,"o":13.865,"t":"2026-09-30T19:15:00Z","v":192135,"vw":13.852081},{"c":13.825,"h":13.845,"l":13.82,"n":1559,"o":13.84,"t":"2026-09-30T19:30:00Z","v":436165,"vw":13.834737},{"c":13.845,"h":13.85,"l":13.81,"n":2873,"o":13.83,"t":"2026-09-30T19:45:00Z","v":1073310,"vw":13.836135},{"c":13.818,"h":13.83,"l":13.818,"n":17,"o":13.83,"t":"2026-09-30T20:00:00Z","v":410174,"vw":13.829976},{"c":13.8761,"h":13.8761,"l":13.8761,"n":1,"o":13.8761,"t":"2026-09-30T20:15:00Z","v":154,"vw":13.8761},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-30T20:30:00Z","v":2000,"vw":13.8},{"c":13.8003,"h":13.8003,"l":13.8003,"n":1,"o":13.8003,"t":"2026-09-30T20:45:00Z","v":100,"vw":13.8003},{"c":13.8022,"h":13.82,"l":13.8003,"n":3,"o":13.8003,"t":"2026-09-30T21:15:00Z","v":675,"vw":13.806832},{"c":13.7821,"h":13.7821,"l":13.7821,"n":2,"o":13.7821,"t":"2026-09-30T22:15:00Z","v":1001,"vw":13.7821},{"c":13.7855,"h":13.7855,"l":13.7855,"n":2,"o":13.7855,"t":"2026-09-30T22:45:00Z","v":354,"vw":13.7855},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-30T23:30:00Z","v":2000,"vw":13.8},{"c":13.5,"h":13.9,"l":13.49,"n":27,"o":13.69,"t":"2026-10-01T08:00:00Z","v":8157,"vw":13.752994},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-01T08:45:00Z","v":109,"vw":13.5},{"c":13.52,"h":13.54,"l":13.52,"n":5,"o":13.53,"t":"2026-10-01T09:00:00Z","v":3665,"vw":13.53},{"c":13.58,"h":13.58,"l":13.54,"n":6,"o":13.54,"t":"2026-10-01T09:15:00Z","v":4590,"vw":13.549332},{"c":13.59,"h":13.6,"l":13.58,"n":4,"o":13.6,"t":"2026-10-01T09:30:00Z","v":2400,"vw":13.5875},{"c":13.55,"h":13.62,"l":13.55,"n":10,"o":13.59,"t":"2026-10-01T09:45:00Z","v":11061,"vw":13.576218},{"c":13.54,"h":13.56,"l":13.51,"n":26,"o":13.56,"t":"2026-10-01T10:00:00Z","v":20321,"vw":13.537868},{"c":13.61,"h":13.62,"l":13.54,"n":12,"o":13.55,"t":"2026-10-01T10:15:00Z","v":16256,"vw":13.589258},{"c":13.69,"h":13.69,"l":13.64,"n":10,"o":13.64,"t":"2026-10-01T10:30:00Z","v":9989,"vw":13.671173},{"c":13.72,"h":13.72,"l":13.69,"n":6,"o":13.69,"t":"2026-10-01T10:45:00Z","v":4889,"vw":13.695762},{"c":13.63,"h":13.7098,"l":13.63,"n":26,"o":13.7098,"t":"2026-10-01T11:00:00Z","v":13999,"vw":13.652005},{"c":13.59,"h":13.6298,"l":13.58,"n":15,"o":13.6298,"t":"2026-10-01T11:15:00Z","v":9089,"vw":13.601216},{"c":13.61,"h":13.63,"l":13.59,"n":29,"o":13.59,"t":"2026-10-01T11:30:00Z","v":24196,"vw":13.624378},{"c":13.64,"h":13.65,"l":13.63,"n":11,"o":13.63,"t":"2026-10-01T11:45:00Z","v":4185,"vw":13.641471},{"c":13.66,"h":13.66,"l":13.64,"n":16,"o":13.65,"t":"2026-10-01T12:00:00Z","v":7861,"vw":13.651818},{"c":13.68,"h":13.68,"l":13.66,"n":41,"o":13.67,"t":"2026-10-01T12:15:00Z","v":19352,"vw":13.669024},{"c":13.72,"h":13.72,"l":13.71,"n":3,"o":13.71,"t":"2026-10-01T12:30:00Z","v":2259,"vw":13.715795},{"c":13.63,"h":13.64,"l":13.63,"n":8,"o":13.64,"t":"2026-10-01T12:45:00Z","v":4409,"vw":13.634547},{"c":13.64,"h":13.66,"l":13.62,"n":22,"o":13.62,"t":"2026-10-01T13:00:00Z","v":18071,"vw":13.639659},{"c":13.62,"h":13.642,"l":13.61,"n":140,"o":13.64,"t":"2026-10-01T13:15:00Z","v":13718,"vw":13.625405},{"c":13.535,"h":13.65,"l":13.515,"n":1180,"o":13.6,"t":"2026-10-01T13:30:00Z","v":511196,"vw":13.565313},{"c":13.4799,"h":13.54,"l":13.47,"n":1516,"o":13.535,"t":"2026-10-01T13:45:00Z","v":617627,"vw":13.507015},{"c":13.42,"h":13.48,"l":13.4,"n":1681,"o":13.4791,"t":"2026-10-01T14:00:00Z","v":561825,"vw":13.438302},{"c":13.395,"h":13.4462,"l":13.395,"n":1005,"o":13.425,"t":"2026-10-01T14:15:00Z","v":275135,"vw":13.420785},{"c":13.385,"h":13.44,"l":13.38,"n":1357,"o":13.395,"t":"2026-10-01T14:30:00Z","v":616808,"vw":13.40797},{"c":13.31,"h":13.395,"l":13.3003,"n":1241,"o":13.3845,"t":"2026-10-01T14:45:00Z","v":375593,"vw":13.342975},{"c":13.285,"h":13.315,"l":13.24,"n":927,"o":13.315,"t":"2026-10-01T15:00:00Z","v":234361,"vw":13.271638},{"c":13.275,"h":13.2993,"l":13.26,"n":1049,"o":13.285,"t":"2026-10-01T15:15:00Z","v":380383,"vw":13.281634},{"c":13.235,"h":13.29,"l":13.21,"n":1311,"o":13.275,"t":"2026-10-01T15:30:00Z","v":461973,"vw":13.250486},{"c":13.235,"h":13.255,"l":13.2001,"n":883,"o":13.235,"t":"2026-10-01T15:45:00Z","v":224129,"vw":13.230664},{"c":13.2201,"h":13.25,"l":13.2201,"n":796,"o":13.24,"t":"2026-10-01T16:00:00Z","v":204509,"vw":13.237901},{"c":13.245,"h":13.255,"l":13.22,"n":714,"o":13.225,"t":"2026-10-01T16:15:00Z","v":124855,"vw":13.239178},{"c":13.21,"h":13.2678,"l":13.205,"n":977,"o":13.245,"t":"2026-10-01T16:30:00Z","v":260033,"vw":13.23089},{"c":13.195,"h":13.23,"l":13.17,"n":1018,"o":13.2,"t":"2026-10-01T16:45:00Z","v":372940,"vw":13.206994},{"c":13.205,"h":13.22,"l":13.19,"n":504,"o":13.195,"t":"2026-10-01T17:00:00Z","v":123409,"vw":13.203275},{"c":13.255,"h":13.28,"l":13.2,"n":741,"o":13.2,"t":"2026-10-01T17:15:00Z","v":151008,"vw":13.24375},{"c":13.245,"h":13.315,"l":13.225,"n":1147,"o":13.26,"t":"2026-10-01T17:30:00Z","v":340254,"vw":13.262115},{"c":13.21,"h":13.25,"l":13.2001,"n":998,"o":13.245,"t":"2026-10-01T17:45:00Z","v":368372,"vw":13.224204},{"c":13.2,"h":13.22,"l":13.175,"n":960,"o":13.205,"t":"2026-10-01T18:00:00Z","v":256503,"vw":13.198052},{"c":13.2,"h":13.225,"l":13.18,"n":962,"o":13.2088,"t":"2026-10-01T18:15:00Z","v":252538,"vw":13.205759},{"c":13.21,"h":13.235,"l":13.185,"n":870,"o":13.195,"t":"2026-10-01T18:30:00Z","v":249236,"vw":13.208784},{"c":13.225,"h":13.225,"l":13.2,"n":872,"o":13.21,"t":"2026-10-01T18:45:00Z","v":212349,"vw":13.206963},{"c":13.225,"h":13.24,"l":13.22,"n":875,"o":13.2246,"t":"2026-10-01T19:00:00Z","v":233034,"vw":13.226819},{"c":13.23,"h":13.24,"l":13.21,"n":1284,"o":13.229,"t":"2026-10-01T19:15:00Z","v":364410,"vw":13.22384},{"c":13.265,"h":13.27,"l":13.23,"n":1227,"o":13.23,"t":"2026-10-01T19:30:00Z","v":226706,"vw":13.257236},{"c":13.28,"h":13.29,"l":13.255,"n":3349,"o":13.26,"t":"2026-10-01T19:45:00Z","v":1534320,"vw":13.271317},{"c":13.28,"h":13.28,"l":13.275,"n":34,"o":13.275,"t":"2026-10-01T20:00:00Z","v":472672,"vw":13.27996},{"c":13.3,"h":13.323,"l":13.27,"n":3,"o":13.27,"t":"2026-10-01T21:15:00Z","v":400,"vw":13.29075},{"c":13.2999,"h":13.2999,"l":13.2999,"n":1,"o":13.2999,"t":"2026-10-01T22:30:00Z","v":150,"vw":13.2999},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-01T23:00:00Z","v":200,"vw":13.3},{"c":13.29,"h":13.2915,"l":13.29,"n":8,"o":13.2915,"t":"2026-10-01T23:30:00Z","v":402,"vw":13.290757},{"c":13.35,"h":13.35,"l":13.2,"n":21,"o":13.28,"t":"2026-10-02T08:00:00Z","v":7177,"vw":13.293957},{"c":13.33,"h":13.34,"l":13.32,"n":12,"o":13.34,"t":"2026-10-02T08:15:00Z","v":7159,"vw":13.33},{"c":13.35,"h":13.35,"l":13.3,"n":7,"o":13.3,"t":"2026-10-02T08:30:00Z","v":4783,"vw":13.323342},{"c":13.38,"h":13.38,"l":13.35,"n":8,"o":13.35,"t":"2026-10-02T08:45:00Z","v":4946,"vw":13.367084},{"c":13.35,"h":13.35,"l":13.32,"n":4,"o":13.32,"t":"2026-10-02T09:00:00Z","v":2796,"vw":13.338598},{"c":13.32,"h":13.32,"l":13.305,"n":4,"o":13.305,"t":"2026-10-02T09:15:00Z","v":1444,"vw":13.315671},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-02T09:30:00Z","v":643,"vw":13.24},{"c":13.21,"h":13.2402,"l":13.18,"n":19,"o":13.23,"t":"2026-10-02T09:45:00Z","v":14731,"vw":13.205665},{"c":13.1,"h":13.2,"l":13.1,"n":33,"o":13.2,"t":"2026-10-02T10:00:00Z","v":15164,"vw":13.163921},{"c":13.05,"h":13.05,"l":13.05,"n":3,"o":13.05,"t":"2026-10-02T10:15:00Z","v":1801,"vw":13.05},{"c":13.15,"h":13.17,"l":13.12,"n":62,"o":13.12,"t":"2026-10-02T10:30:00Z","v":35570,"vw":13.140052},{"c":13.19,"h":13.19,"l":13.14,"n":14,"o":13.15,"t":"2026-10-02T10:45:00Z","v":10596,"vw":13.157313},{"c":13.12,"h":13.2,"l":13.12,"n":51,"o":13.2,"t":"2026-10-02T11:00:00Z","v":24496,"vw":13.158233},{"c":13.16,"h":13.16,"l":13.14,"n":3,"o":13.14,"t":"2026-10-02T11:15:00Z","v":1217,"vw":13.141923},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-02T11:30:00Z","v":1500,"vw":13.14},{"c":13.06,"h":13.08,"l":13.06,"n":9,"o":13.08,"t":"2026-10-02T11:45:00Z","v":3314,"vw":13.068469},{"c":13.05,"h":13.05,"l":13.05,"n":6,"o":13.05,"t":"2026-10-02T12:00:00Z","v":2200,"vw":13.05},{"c":13.05,"h":13.05,"l":13,"n":33,"o":13,"t":"2026-10-02T12:15:00Z","v":15934,"vw":13.013108},{"c":13.05,"h":13.12,"l":13.04,"n":31,"o":13.04,"t":"2026-10-02T12:30:00Z","v":18829,"vw":13.068555},{"c":13.13,"h":13.1399,"l":13.06,"n":5,"o":13.06,"t":"2026-10-02T12:45:00Z","v":5818,"vw":13.110375},{"c":13.06,"h":13.13,"l":13.06,"n":24,"o":13.12,"t":"2026-10-02T13:00:00Z","v":9373,"vw":13.115377},{"c":13.14,"h":13.15,"l":13.039,"n":60,"o":13.039,"t":"2026-10-02T13:15:00Z","v":47116,"vw":13.102427},{"c":13.18,"h":13.2,"l":13.105,"n":1176,"o":13.145,"t":"2026-10-02T13:30:00Z","v":392392,"vw":13.151634},{"c":13.245,"h":13.255,"l":13.165,"n":1756,"o":13.185,"t":"2026-10-02T13:45:00Z","v":649748,"vw":13.213694},{"c":13.245,"h":13.28,"l":13.19,"n":1104,"o":13.24,"t":"2026-10-02T14:00:00Z","v":374078,"vw":13.244739},{"c":13.2703,"h":13.285,"l":13.24,"n":850,"o":13.245,"t":"2026-10-02T14:15:00Z","v":253488,"vw":13.261409},{"c":13.28,"h":13.295,"l":13.255,"n":918,"o":13.275,"t":"2026-10-02T14:30:00Z","v":289394,"vw":13.273221},{"c":13.29,"h":13.33,"l":13.275,"n":968,"o":13.28,"t":"2026-10-02T14:45:00Z","v":252951,"vw":13.303018},{"c":13.205,"h":13.3,"l":13.195,"n":918,"o":13.29,"t":"2026-10-02T15:00:00Z","v":274266,"vw":13.233229},{"c":13.195,"h":13.215,"l":13.15,"n":917,"o":13.2041,"t":"2026-10-02T15:15:00Z","v":270658,"vw":13.190107},{"c":13.235,"h":13.25,"l":13.185,"n":838,"o":13.195,"t":"2026-10-02T15:30:00Z","v":301058,"vw":13.230639},{"c":13.245,"h":13.255,"l":13.23,"n":549,"o":13.2399,"t":"2026-10-02T15:45:00Z","v":102998,"vw":13.242216},{"c":13.255,"h":13.26,"l":13.235,"n":717,"o":13.245,"t":"2026-10-02T16:00:00Z","v":135600,"vw":13.246985},{"c":13.255,"h":13.275,"l":13.25,"n":525,"o":13.255,"t":"2026-10-02T16:15:00Z","v":98230,"vw":13.261104},{"c":13.255,"h":13.26,"l":13.235,"n":573,"o":13.255,"t":"2026-10-02T16:30:00Z","v":133427,"vw":13.247145},{"c":13.275,"h":13.28,"l":13.25,"n":407,"o":13.2522,"t":"2026-10-02T16:45:00Z","v":66886,"vw":13.263793},{"c":13.3,"h":13.31,"l":13.275,"n":827,"o":13.275,"t":"2026-10-02T17:00:00Z","v":208785,"vw":13.296678},{"c":13.2622,"h":13.32,"l":13.2601,"n":1084,"o":13.3,"t":"2026-10-02T17:15:00Z","v":335964,"vw":13.297761},{"c":13.29,"h":13.295,"l":13.265,"n":763,"o":13.265,"t":"2026-10-02T17:30:00Z","v":132827,"vw":13.284124},{"c":13.305,"h":13.32,"l":13.285,"n":823,"o":13.3,"t":"2026-10-02T17:45:00Z","v":167484,"vw":13.307386},{"c":13.3,"h":13.31,"l":13.2905,"n":475,"o":13.305,"t":"2026-10-02T18:00:00Z","v":81073,"vw":13.3012},{"c":13.295,"h":13.31,"l":13.285,"n":594,"o":13.305,"t":"2026-10-02T18:15:00Z","v":91774,"vw":13.295876},{"c":13.315,"h":13.32,"l":13.29,"n":555,"o":13.295,"t":"2026-10-02T18:30:00Z","v":129878,"vw":13.307852},{"c":13.315,"h":13.32,"l":13.3,"n":601,"o":13.315,"t":"2026-10-02T18:45:00Z","v":193276,"vw":13.30768},{"c":13.335,"h":13.34,"l":13.31,"n":1081,"o":13.315,"t":"2026-10-02T19:00:00Z","v":191516,"vw":13.325077},{"c":13.35,"h":13.36,"l":13.33,"n":940,"o":13.3392,"t":"2026-10-02T19:15:00Z","v":161678,"vw":13.347176},{"c":13.355,"h":13.365,"l":13.35,"n":1247,"o":13.3501,"t":"2026-10-02T19:30:00Z","v":212315,"vw":13.358546},{"c":13.36,"h":13.37,"l":13.35,"n":2224,"o":13.355,"t":"2026-10-02T19:45:00Z","v":612435,"vw":13.362008},{"c":13.42,"h":13.42,"l":13.36,"n":17,"o":13.36,"t":"2026-10-02T20:00:00Z","v":177858,"vw":13.360035},{"c":13.7299,"h":13.7299,"l":13.7299,"n":1,"o":13.7299,"t":"2026-10-02T20:30:00Z","v":100,"vw":13.7299},{"c":13.5,"h":13.51,"l":13.32,"n":22,"o":13.41,"t":"2026-10-05T08:00:00Z","v":8435,"vw":13.414552},{"c":13.54,"h":13.55,"l":13.51,"n":20,"o":13.54,"t":"2026-10-05T08:15:00Z","v":18251,"vw":13.526554},{"c":13.51,"h":13.53,"l":13.46,"n":30,"o":13.53,"t":"2026-10-05T08:30:00Z","v":14777,"vw":13.499162},{"c":13.58,"h":13.59,"l":13.48,"n":136,"o":13.49,"t":"2026-10-05T08:45:00Z","v":98974,"vw":13.528145},{"c":13.56,"h":13.57,"l":13.55,"n":10,"o":13.57,"t":"2026-10-05T09:00:00Z","v":2235,"vw":13.557918},{"c":13.59,"h":13.59,"l":13.56,"n":7,"o":13.56,"t":"2026-10-05T09:15:00Z","v":1313,"vw":13.584545},{"c":13.5,"h":13.56,"l":13.49,"n":102,"o":13.55,"t":"2026-10-05T09:30:00Z","v":80129,"vw":13.542551},{"c":13.53,"h":13.55,"l":13.5,"n":185,"o":13.5,"t":"2026-10-05T09:45:00Z","v":181708,"vw":13.520027},{"c":13.51,"h":13.54,"l":13.48,"n":815,"o":13.53,"t":"2026-10-05T10:00:00Z","v":258243,"vw":13.50715},{"c":13.47,"h":13.51,"l":13.46,"n":852,"o":13.51,"t":"2026-10-05T10:15:00Z","v":258457,"vw":13.489259},{"c":13.5,"h":13.5,"l":13.46,"n":113,"o":13.46,"t":"2026-10-05T10:30:00Z","v":59599,"vw":13.480515},{"c":13.55,"h":13.56,"l":13.5,"n":146,"o":13.5,"t":"2026-10-05T10:45:00Z","v":57814,"vw":13.520284},{"c":13.5,"h":13.55,"l":13.48,"n":176,"o":13.55,"t":"2026-10-05T11:00:00Z","v":84994,"vw":13.525956},{"c":13.63,"h":13.63,"l":13.49,"n":223,"o":13.49,"t":"2026-10-05T11:15:00Z","v":82002,"vw":13.561041},{"c":13.57,"h":13.65,"l":13.57,"n":107,"o":13.63,"t":"2026-10-05T11:30:00Z","v":63386,"vw":13.620416},{"c":13.62,"h":13.62,"l":13.55,"n":171,"o":13.56,"t":"2026-10-05T11:45:00Z","v":79520,"vw":13.586798},{"c":13.63,"h":13.66,"l":13.62,"n":52,"o":13.62,"t":"2026-10-05T12:00:00Z","v":22177,"vw":13.642642},{"c":13.64,"h":13.66,"l":13.61,"n":102,"o":13.63,"t":"2026-10-05T12:15:00Z","v":32736,"vw":13.62899},{"c":13.63,"h":13.66,"l":13.62,"n":125,"o":13.65,"t":"2026-10-05T12:30:00Z","v":32683,"vw":13.648308},{"c":13.63,"h":13.63,"l":13.61,"n":128,"o":13.63,"t":"2026-10-05T12:45:00Z","v":40388,"vw":13.620858},{"c":13.62,"h":13.66,"l":13.61,"n":405,"o":13.63,"t":"2026-10-05T13:00:00Z","v":110422,"vw":13.640825},{"c":13.58,"h":13.64,"l":13.58,"n":217,"o":13.61,"t":"2026-10-05T13:15:00Z","v":145036,"vw":13.623024},{"c":13.66,"h":13.7,"l":13.565,"n":3250,"o":13.6,"t":"2026-10-05T13:30:00Z","v":1325528,"vw":13.631814},{"c":13.665,"h":13.7477,"l":13.65,"n":2313,"o":13.655,"t":"2026-10-05T13:45:00Z","v":642310,"vw":13.684367},{"c":13.81,"h":13.83,"l":13.65,"n":3112,"o":13.665,"t":"2026-10-05T14:00:00Z","v":1493485,"vw":13.719323},{"c":13.785,"h":13.84,"l":13.78,"n":1266,"o":13.805,"t":"2026-10-05T14:15:00Z","v":606045,"vw":13.801488},{"c":13.8,"h":13.838,"l":13.78,"n":1149,"o":13.79,"t":"2026-10-05T14:30:00Z","v":568035,"vw":13.803496},{"c":13.83,"h":13.84,"l":13.78,"n":1605,"o":13.8099,"t":"2026-10-05T14:45:00Z","v":2130436,"vw":13.815376},{"c":13.785,"h":13.84,"l":13.7741,"n":1641,"o":13.83,"t":"2026-10-05T15:00:00Z","v":1187550,"vw":13.796828},{"c":13.805,"h":13.81,"l":13.775,"n":3381,"o":13.785,"t":"2026-10-05T15:15:00Z","v":2372794,"vw":13.788189},{"c":13.82,"h":13.825,"l":13.8,"n":1038,"o":13.805,"t":"2026-10-05T15:30:00Z","v":465058,"vw":13.814883},{"c":13.81,"h":13.82,"l":13.7901,"n":520,"o":13.81,"t":"2026-10-05T15:45:00Z","v":136005,"vw":13.805781},{"c":13.825,"h":13.825,"l":13.805,"n":490,"o":13.805,"t":"2026-10-05T16:00:00Z","v":519434,"vw":13.815762},{"c":13.865,"h":13.865,"l":13.815,"n":1364,"o":13.82,"t":"2026-10-05T16:15:00Z","v":561784,"vw":13.847945},{"c":13.87,"h":13.88,"l":13.8601,"n":668,"o":13.87,"t":"2026-10-05T16:30:00Z","v":227808,"vw":13.870767},{"c":13.875,"h":13.88,"l":13.86,"n":676,"o":13.87,"t":"2026-10-05T16:45:00Z","v":497965,"vw":13.873343},{"c":13.865,"h":13.88,"l":13.86,"n":707,"o":13.875,"t":"2026-10-05T17:00:00Z","v":380066,"vw":13.872973},{"c":13.885,"h":13.895,"l":13.86,"n":1117,"o":13.86,"t":"2026-10-05T17:15:00Z","v":566336,"vw":13.881994},{"c":13.89,"h":13.9,"l":13.88,"n":1104,"o":13.885,"t":"2026-10-05T17:30:00Z","v":405143,"vw":13.890208},{"c":13.915,"h":13.915,"l":13.88,"n":777,"o":13.885,"t":"2026-10-05T17:45:00Z","v":241963,"vw":13.89966},{"c":13.895,"h":13.93,"l":13.89,"n":999,"o":13.915,"t":"2026-10-05T18:00:00Z","v":298509,"vw":13.910082},{"c":13.925,"h":13.93,"l":13.8909,"n":1187,"o":13.895,"t":"2026-10-05T18:15:00Z","v":484253,"vw":13.912573},{"c":13.905,"h":13.925,"l":13.9,"n":709,"o":13.925,"t":"2026-10-05T18:30:00Z","v":184912,"vw":13.914041},{"c":13.915,"h":13.92,"l":13.9,"n":914,"o":13.9021,"t":"2026-10-05T18:45:00Z","v":322567,"vw":13.911926},{"c":13.925,"h":13.9292,"l":13.905,"n":1466,"o":13.92,"t":"2026-10-05T19:00:00Z","v":1127039,"vw":13.914857},{"c":13.905,"h":13.928,"l":13.9001,"n":918,"o":13.925,"t":"2026-10-05T19:15:00Z","v":192585,"vw":13.916726},{"c":13.905,"h":13.91,"l":13.9,"n":1062,"o":13.91,"t":"2026-10-05T19:30:00Z","v":201675,"vw":13.904083},{"c":13.9,"h":13.91,"l":13.89,"n":3409,"o":13.905,"t":"2026-10-05T19:45:00Z","v":1581427,"vw":13.897993},{"c":13.9,"h":13.9,"l":13.9,"n":9,"o":13.9,"t":"2026-10-05T20:00:00Z","v":476671,"vw":13.9},{"c":13.9069,"h":13.9069,"l":13.9069,"n":1,"o":13.9069,"t":"2026-10-05T22:45:00Z","v":100,"vw":13.9069},{"c":13.9093,"h":13.9093,"l":13.9093,"n":1,"o":13.9093,"t":"2026-10-05T23:30:00Z","v":300,"vw":13.9093},{"c":14.06,"h":14.09,"l":13.91,"n":40,"o":14.08,"t":"2026-10-06T08:00:00Z","v":7105,"vw":14.027363},{"c":14.03,"h":14.07,"l":14.03,"n":16,"o":14.06,"t":"2026-10-06T08:15:00Z","v":12210,"vw":14.04665},{"c":14.12,"h":14.13,"l":14.01,"n":20,"o":14.01,"t":"2026-10-06T08:30:00Z","v":8215,"vw":14.09315},{"c":14.08,"h":14.11,"l":14.07,"n":27,"o":14.11,"t":"2026-10-06T08:45:00Z","v":11219,"vw":14.095587},{"c":14.05,"h":14.09,"l":14.05,"n":19,"o":14.09,"t":"2026-10-06T09:00:00Z","v":15377,"vw":14.060658},{"c":14.07,"h":14.07,"l":14.06,"n":13,"o":14.06,"t":"2026-10-06T09:15:00Z","v":10912,"vw":14.065375},{"c":14.07,"h":14.09,"l":14.06,"n":14,"o":14.07,"t":"2026-10-06T09:30:00Z","v":8959,"vw":14.077991},{"c":14.02,"h":14.08,"l":14.02,"n":10,"o":14.07,"t":"2026-10-06T09:45:00Z","v":6447,"vw":14.051179},{"c":13.98,"h":14.02,"l":13.98,"n":26,"o":14.02,"t":"2026-10-06T10:00:00Z","v":36544,"vw":14.009464},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-06T10:15:00Z","v":2000,"vw":13.98},{"c":14,"h":14.01,"l":13.97,"n":46,"o":13.98,"t":"2026-10-06T10:30:00Z","v":86500,"vw":13.987688},{"c":14,"h":14.02,"l":14,"n":74,"o":14.01,"t":"2026-10-06T10:45:00Z","v":134822,"vw":14.010297},{"c":14,"h":14.01,"l":13.99,"n":13,"o":14.01,"t":"2026-10-06T11:00:00Z","v":10400,"vw":13.996483},{"c":14.04,"h":14.04,"l":14.018,"n":6,"o":14.018,"t":"2026-10-06T11:15:00Z","v":8101,"vw":14.02395},{"c":14.02,"h":14.03,"l":14.02,"n":3,"o":14.03,"t":"2026-10-06T11:30:00Z","v":915,"vw":14.023279},{"c":14.05,"h":14.07,"l":14.05,"n":77,"o":14.07,"t":"2026-10-06T11:45:00Z","v":58812,"vw":14.051054},{"c":14.0385,"h":14.06,"l":14.038,"n":13,"o":14.05,"t":"2026-10-06T12:00:00Z","v":6307,"vw":14.046866},{"c":14.06,"h":14.06,"l":14.03,"n":4,"o":14.03,"t":"2026-10-06T12:15:00Z","v":3350,"vw":14.038955},{"c":13.99,"h":14.01,"l":13.99,"n":18,"o":14.01,"t":"2026-10-06T12:30:00Z","v":23971,"vw":13.992692},{"c":14.03,"h":14.04,"l":13.99,"n":49,"o":13.99,"t":"2026-10-06T12:45:00Z","v":31130,"vw":14.016587},{"c":14.06,"h":14.06,"l":14.02,"n":9,"o":14.02,"t":"2026-10-06T13:00:00Z","v":2960,"vw":14.036271},{"c":14.03,"h":14.05,"l":14.03,"n":132,"o":14.04,"t":"2026-10-06T13:15:00Z","v":9663,"vw":14.044127},{"c":14.0258,"h":14.05,"l":14,"n":865,"o":14.03,"t":"2026-10-06T13:30:00Z","v":235610,"vw":14.023837},{"c":14.065,"h":14.085,"l":14.0115,"n":925,"o":14.025,"t":"2026-10-06T13:45:00Z","v":288976,"vw":14.046071},{"c":14.065,"h":14.08,"l":14.05,"n":990,"o":14.066,"t":"2026-10-06T14:00:00Z","v":467156,"vw":14.067644},{"c":14.045,"h":14.0755,"l":14.03,"n":1374,"o":14.065,"t":"2026-10-06T14:15:00Z","v":1113398,"vw":14.053265},{"c":14.035,"h":14.065,"l":14.03,"n":1091,"o":14.0455,"t":"2026-10-06T14:30:00Z","v":642902,"vw":14.047221},{"c":14.025,"h":14.04,"l":14.01,"n":755,"o":14.035,"t":"2026-10-06T14:45:00Z","v":212776,"vw":14.027203},{"c":14.054,"h":14.06,"l":14.015,"n":851,"o":14.03,"t":"2026-10-06T15:00:00Z","v":464490,"vw":14.041752},{"c":14.05,"h":14.07,"l":14.05,"n":833,"o":14.055,"t":"2026-10-06T15:15:00Z","v":489555,"vw":14.056995},{"c":14.065,"h":14.07,"l":14.05,"n":802,"o":14.055,"t":"2026-10-06T15:30:00Z","v":561198,"vw":14.058784},{"c":14.08,"h":14.08,"l":14.0623,"n":363,"o":14.065,"t":"2026-10-06T15:45:00Z","v":45649,"vw":14.073876},{"c":14.0655,"h":14.08,"l":14.0501,"n":463,"o":14.075,"t":"2026-10-06T16:00:00Z","v":152114,"vw":14.06617},{"c":14.055,"h":14.07,"l":14.05,"n":496,"o":14.06,"t":"2026-10-06T16:15:00Z","v":191776,"vw":14.057364},{"c":14.045,"h":14.06,"l":14.04,"n":485,"o":14.05,"t":"2026-10-06T16:30:00Z","v":211042,"vw":14.048154},{"c":14.05,"h":14.06,"l":14.045,"n":663,"o":14.045,"t":"2026-10-06T16:45:00Z","v":222795,"vw":14.052784},{"c":14.045,"h":14.06,"l":14.045,"n":421,"o":14.05,"t":"2026-10-06T17:00:00Z","v":125910,"vw":14.054113},{"c":14.035,"h":14.0459,"l":14.025,"n":638,"o":14.045,"t":"2026-10-06T17:15:00Z","v":173564,"vw":14.036387},{"c":14.045,"h":14.05,"l":14.03,"n":394,"o":14.035,"t":"2026-10-06T17:30:00Z","v":107640,"vw":14.040779},{"c":14.055,"h":14.06,"l":14.04,"n":497,"o":14.045,"t":"2026-10-06T17:45:00Z","v":51023,"vw":14.050432},{"c":14.06,"h":14.06,"l":14.05,"n":484,"o":14.055,"t":"2026-10-06T18:00:00Z","v":74248,"vw":14.05531},{"c":14.0301,"h":14.07,"l":14.0301,"n":1229,"o":14.055,"t":"2026-10-06T18:15:00Z","v":209003,"vw":14.049543},{"c":14.045,"h":14.05,"l":14.0321,"n":1804,"o":14.035,"t":"2026-10-06T18:30:00Z","v":300735,"vw":14.046727},{"c":14.045,"h":14.05,"l":14.03,"n":819,"o":14.045,"t":"2026-10-06T18:45:00Z","v":139347,"vw":14.041722},{"c":14.04,"h":14.05,"l":14.03,"n":552,"o":14.045,"t":"2026-10-06T19:00:00Z","v":95158,"vw":14.039775},{"c":14.015,"h":14.04,"l":14.01,"n":1076,"o":14.035,"t":"2026-10-06T19:15:00Z","v":215799,"vw":14.02175},{"c":14.025,"h":14.03,"l":14,"n":1989,"o":14.015,"t":"2026-10-06T19:30:00Z","v":392455,"vw":14.01741},{"c":14.01,"h":14.05,"l":14.01,"n":5750,"o":14.025,"t":"2026-10-06T19:45:00Z","v":2090101,"vw":14.032282},{"c":14.0246,"h":14.0246,"l":14.01,"n":28,"o":14.01,"t":"2026-10-06T20:00:00Z","v":465966,"vw":14.010009},{"c":14.0202,"h":14.0202,"l":14.0202,"n":1,"o":14.0202,"t":"2026-10-06T20:15:00Z","v":500,"vw":14.0202},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-06T21:15:00Z","v":500,"vw":14.02},{"c":13.74,"h":13.85,"l":13.74,"n":8,"o":13.82,"t":"2026-10-07T08:00:00Z","v":2436,"vw":13.75555},{"c":13.79,"h":13.79,"l":13.75,"n":24,"o":13.75,"t":"2026-10-07T08:30:00Z","v":8561,"vw":13.780622},{"c":13.77,"h":13.78,"l":13.75,"n":9,"o":13.75,"t":"2026-10-07T08:45:00Z","v":2856,"vw":13.769748},{"c":13.72,"h":13.73,"l":13.72,"n":3,"o":13.72,"t":"2026-10-07T09:00:00Z","v":2500,"vw":13.7232},{"c":13.7,"h":13.73,"l":13.69,"n":7,"o":13.72,"t":"2026-10-07T09:15:00Z","v":4419,"vw":13.705884},{"c":13.65,"h":13.69,"l":13.64,"n":5,"o":13.69,"t":"2026-10-07T09:30:00Z","v":3363,"vw":13.664297},{"c":13.62,"h":13.65,"l":13.62,"n":116,"o":13.65,"t":"2026-10-07T09:45:00Z","v":81413,"vw":13.633284},{"c":13.64,"h":13.67,"l":13.64,"n":23,"o":13.65,"t":"2026-10-07T10:00:00Z","v":28215,"vw":13.644381},{"c":13.61,"h":13.65,"l":13.59,"n":21,"o":13.65,"t":"2026-10-07T10:15:00Z","v":10649,"vw":13.631531},{"c":13.52,"h":13.57,"l":13.52,"n":21,"o":13.57,"t":"2026-10-07T10:30:00Z","v":9432,"vw":13.550429},{"c":13.5,"h":13.52,"l":13.48,"n":19,"o":13.52,"t":"2026-10-07T10:45:00Z","v":4997,"vw":13.50681},{"c":13.44,"h":13.5,"l":13.44,"n":36,"o":13.5,"t":"2026-10-07T11:00:00Z","v":9229,"vw":13.460888},{"c":13.44,"h":13.45,"l":13.42,"n":12,"o":13.43,"t":"2026-10-07T11:15:00Z","v":7713,"vw":13.440041},{"c":13.38,"h":13.43,"l":13.38,"n":24,"o":13.41,"t":"2026-10-07T11:30:00Z","v":12020,"vw":13.405453},{"c":13.45,"h":13.45,"l":13.37,"n":211,"o":13.37,"t":"2026-10-07T11:45:00Z","v":61753,"vw":13.384295},{"c":13.42,"h":13.4585,"l":13.42,"n":9,"o":13.45,"t":"2026-10-07T12:00:00Z","v":6000,"vw":13.4401},{"c":13.39,"h":13.44,"l":13.39,"n":26,"o":13.43,"t":"2026-10-07T12:15:00Z","v":16060,"vw":13.421167},{"c":13.45,"h":13.45,"l":13.39,"n":3,"o":13.39,"t":"2026-10-07T12:30:00Z","v":1684,"vw":13.426841},{"c":13.46,"h":13.46,"l":13.4015,"n":19,"o":13.4015,"t":"2026-10-07T12:45:00Z","v":16960,"vw":13.458079},{"c":13.49,"h":13.49,"l":13.45,"n":14,"o":13.48,"t":"2026-10-07T13:00:00Z","v":6456,"vw":13.464217},{"c":13.44,"h":13.492,"l":13.43,"n":47,"o":13.492,"t":"2026-10-07T13:15:00Z","v":36096,"vw":13.477954},{"c":13.504,"h":13.505,"l":13.435,"n":4336,"o":13.46,"t":"2026-10-07T13:30:00Z","v":1182145,"vw":13.462895},{"c":13.525,"h":13.525,"l":13.465,"n":1446,"o":13.505,"t":"2026-10-07T13:45:00Z","v":410100,"vw":13.498112},{"c":13.5223,"h":13.5451,"l":13.505,"n":875,"o":13.525,"t":"2026-10-07T14:00:00Z","v":255797,"vw":13.523615},{"c":13.565,"h":13.5799,"l":13.515,"n":898,"o":13.5216,"t":"2026-10-07T14:15:00Z","v":276761,"vw":13.543729},{"c":13.575,"h":13.5991,"l":13.554,"n":1140,"o":13.565,"t":"2026-10-07T14:30:00Z","v":225677,"vw":13.574043},{"c":13.645,"h":13.6499,"l":13.57,"n":576,"o":13.575,"t":"2026-10-07T14:45:00Z","v":109913,"vw":13.609713},{"c":13.705,"h":13.735,"l":13.63,"n":1091,"o":13.65,"t":"2026-10-07T15:00:00Z","v":485336,"vw":13.672883},{"c":13.675,"h":13.71,"l":13.645,"n":1175,"o":13.7,"t":"2026-10-07T15:15:00Z","v":320039,"vw":13.665862},{"c":13.69,"h":13.7,"l":13.665,"n":976,"o":13.675,"t":"2026-10-07T15:30:00Z","v":300447,"vw":13.679022},{"c":13.705,"h":13.7099,"l":13.68,"n":679,"o":13.6825,"t":"2026-10-07T15:45:00Z","v":113250,"vw":13.692062},{"c":13.6924,"h":13.71,"l":13.685,"n":1602,"o":13.705,"t":"2026-10-07T16:00:00Z","v":347767,"vw":13.69857},{"c":13.695,"h":13.71,"l":13.685,"n":1748,"o":13.695,"t":"2026-10-07T16:15:00Z","v":512517,"vw":13.698513},{"c":13.655,"h":13.7,"l":13.65,"n":1156,"o":13.7,"t":"2026-10-07T16:30:00Z","v":279538,"vw":13.678359},{"c":13.655,"h":13.675,"l":13.64,"n":993,"o":13.655,"t":"2026-10-07T16:45:00Z","v":205223,"vw":13.656582},{"c":13.705,"h":13.71,"l":13.651,"n":1594,"o":13.655,"t":"2026-10-07T17:00:00Z","v":439700,"vw":13.692679},{"c":13.705,"h":13.73,"l":13.695,"n":1095,"o":13.7,"t":"2026-10-07T17:15:00Z","v":498566,"vw":13.707546},{"c":13.7055,"h":13.715,"l":13.6918,"n":931,"o":13.705,"t":"2026-10-07T17:30:00Z","v":278259,"vw":13.702744},{"c":13.695,"h":13.7151,"l":13.685,"n":517,"o":13.7099,"t":"2026-10-07T17:45:00Z","v":97638,"vw":13.70058},{"c":13.6826,"h":13.71,"l":13.6733,"n":710,"o":13.6933,"t":"2026-10-07T18:00:00Z","v":356496,"vw":13.689129},{"c":13.675,"h":13.6874,"l":13.66,"n":954,"o":13.685,"t":"2026-10-07T18:15:00Z","v":219720,"vw":13.672715},{"c":13.675,"h":13.685,"l":13.66,"n":895,"o":13.675,"t":"2026-10-07T18:30:00Z","v":292504,"vw":13.67362},{"c":13.675,"h":13.68,"l":13.67,"n":777,"o":13.675,"t":"2026-10-07T18:45:00Z","v":153794,"vw":13.675183},{"c":13.66,"h":13.6876,"l":13.66,"n":776,"o":13.675,"t":"2026-10-07T19:00:00Z","v":195669,"vw":13.671191},{"c":13.69,"h":13.7,"l":13.6524,"n":2166,"o":13.6601,"t":"2026-10-07T19:15:00Z","v":770249,"vw":13.675119},{"c":13.695,"h":13.7,"l":13.68,"n":3126,"o":13.69,"t":"2026-10-07T19:30:00Z","v":550390,"vw":13.689943},{"c":13.675,"h":13.7,"l":13.661,"n":3754,"o":13.69,"t":"2026-10-07T19:45:00Z","v":868984,"vw":13.681652},{"c":13.7,"h":13.7,"l":13.66,"n":21,"o":13.67,"t":"2026-10-07T20:00:00Z","v":547001,"vw":13.660158},{"c":13.66,"h":13.66,"l":13.6,"n":5,"o":13.6,"t":"2026-10-07T20:15:00Z","v":226828,"vw":13.659869},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-07T20:45:00Z","v":2500,"vw":13.6},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-07T21:30:00Z","v":1000,"vw":13.5},{"c":13.36,"h":13.38,"l":13.32,"n":16,"o":13.38,"t":"2026-10-08T08:00:00Z","v":3051,"vw":13.340816},{"c":13.41,"h":13.4202,"l":13.36,"n":4,"o":13.36,"t":"2026-10-08T08:15:00Z","v":1879,"vw":13.400507},{"c":13.37,"h":13.43,"l":13.37,"n":5,"o":13.41,"t":"2026-10-08T08:30:00Z","v":1592,"vw":13.412412},{"c":13.32,"h":13.35,"l":13.31,"n":13,"o":13.35,"t":"2026-10-08T08:45:00Z","v":7991,"vw":13.329827},{"c":13.39,"h":13.39,"l":13.35,"n":16,"o":13.36,"t":"2026-10-08T09:00:00Z","v":23352,"vw":13.353139},{"c":13.35,"h":13.35,"l":13.34,"n":4,"o":13.35,"t":"2026-10-08T09:15:00Z","v":2074,"vw":13.345789},{"c":13.35,"h":13.36,"l":13.33,"n":7,"o":13.36,"t":"2026-10-08T09:30:00Z","v":3995,"vw":13.344506},{"c":13.32,"h":13.32,"l":13.31,"n":7,"o":13.31,"t":"2026-10-08T09:45:00Z","v":5554,"vw":13.316759},{"c":13.3,"h":13.31,"l":13.3,"n":7,"o":13.3,"t":"2026-10-08T10:00:00Z","v":3847,"vw":13.30104},{"c":13.29,"h":13.3,"l":13.29,"n":4,"o":13.3,"t":"2026-10-08T10:15:00Z","v":2045,"vw":13.29511},{"c":13.33,"h":13.33,"l":13.28,"n":9,"o":13.28,"t":"2026-10-08T10:30:00Z","v":5900,"vw":13.301186},{"c":13.32,"h":13.34,"l":13.32,"n":23,"o":13.33,"t":"2026-10-08T10:45:00Z","v":12610,"vw":13.329365},{"c":13.32,"h":13.32,"l":13.31,"n":20,"o":13.32,"t":"2026-10-08T11:00:00Z","v":6248,"vw":13.314208},{"c":13.36,"h":13.36,"l":13.32,"n":5,"o":13.33,"t":"2026-10-08T11:15:00Z","v":2723,"vw":13.331535},{"c":13.37,"h":13.38,"l":13.31,"n":49,"o":13.33,"t":"2026-10-08T11:30:00Z","v":24036,"vw":13.349529},{"c":13.37,"h":13.37,"l":13.36,"n":2,"o":13.36,"t":"2026-10-08T11:45:00Z","v":1700,"vw":13.364706},{"c":13.41,"h":13.45,"l":13.39,"n":68,"o":13.4,"t":"2026-10-08T12:00:00Z","v":49149,"vw":13.420464},{"c":13.45,"h":13.45,"l":13.4,"n":12,"o":13.41,"t":"2026-10-08T12:15:00Z","v":4510,"vw":13.415008},{"c":13.49,"h":13.5,"l":13.46,"n":63,"o":13.5,"t":"2026-10-08T12:30:00Z","v":28962,"vw":13.471176},{"c":13.47,"h":13.47,"l":13.45,"n":6,"o":13.45,"t":"2026-10-08T12:45:00Z","v":2605,"vw":13.456923},{"c":13.47,"h":13.5,"l":13.47,"n":37,"o":13.49,"t":"2026-10-08T13:00:00Z","v":21184,"vw":13.489358},{"c":13.49,"h":13.51,"l":13.49,"n":235,"o":13.5,"t":"2026-10-08T13:15:00Z","v":9141,"vw":13.498877},{"c":13.485,"h":13.53,"l":13.47,"n":1564,"o":13.5,"t":"2026-10-08T13:30:00Z","v":656250,"vw":13.498012},{"c":13.4591,"h":13.53,"l":13.455,"n":994,"o":13.485,"t":"2026-10-08T13:45:00Z","v":382507,"vw":13.497651},{"c":13.4425,"h":13.49,"l":13.4425,"n":1320,"o":13.455,"t":"2026-10-08T14:00:00Z","v":445898,"vw":13.4619},{"c":13.485,"h":13.49,"l":13.445,"n":1331,"o":13.445,"t":"2026-10-08T14:15:00Z","v":493240,"vw":13.467012},{"c":13.5,"h":13.505,"l":13.465,"n":1145,"o":13.485,"t":"2026-10-08T14:30:00Z","v":338477,"vw":13.489239},{"c":13.431,"h":13.505,"l":13.431,"n":1277,"o":13.495,"t":"2026-10-08T14:45:00Z","v":339003,"vw":13.470655},{"c":13.3995,"h":13.44,"l":13.39,"n":662,"o":13.43,"t":"2026-10-08T15:00:00Z","v":128452,"vw":13.421949},{"c":13.345,"h":13.395,"l":13.34,"n":1265,"o":13.395,"t":"2026-10-08T15:15:00Z","v":400918,"vw":13.357737},{"c":13.305,"h":13.365,"l":13.3,"n":1619,"o":13.35,"t":"2026-10-08T15:30:00Z","v":830242,"vw":13.325681},{"c":13.285,"h":13.32,"l":13.28,"n":833,"o":13.31,"t":"2026-10-08T15:45:00Z","v":133226,"vw":13.305375},{"c":13.315,"h":13.32,"l":13.2833,"n":1139,"o":13.29,"t":"2026-10-08T16:00:00Z","v":347563,"vw":13.305533},{"c":13.36,"h":13.44,"l":13.31,"n":1673,"o":13.315,"t":"2026-10-08T16:15:00Z","v":473479,"vw":13.375438},{"c":13.385,"h":13.3899,"l":13.34,"n":671,"o":13.36,"t":"2026-10-08T16:30:00Z","v":149475,"vw":13.362009},{"c":13.435,"h":13.45,"l":13.35,"n":2215,"o":13.38,"t":"2026-10-08T16:45:00Z","v":790683,"vw":13.39594},{"c":13.46,"h":13.46,"l":13.41,"n":1232,"o":13.43,"t":"2026-10-08T17:00:00Z","v":530784,"vw":13.443559},{"c":13.465,"h":13.48,"l":13.44,"n":1004,"o":13.46,"t":"2026-10-08T17:15:00Z","v":292741,"vw":13.463376},{"c":13.485,"h":13.49,"l":13.46,"n":730,"o":13.465,"t":"2026-10-08T17:30:00Z","v":212998,"vw":13.471502},{"c":13.475,"h":13.485,"l":13.44,"n":782,"o":13.48,"t":"2026-10-08T17:45:00Z","v":289538,"vw":13.463012},{"c":13.46,"h":13.48,"l":13.44,"n":962,"o":13.475,"t":"2026-10-08T18:00:00Z","v":345819,"vw":13.468541},{"c":13.455,"h":13.48,"l":13.45,"n":706,"o":13.455,"t":"2026-10-08T18:15:00Z","v":188915,"vw":13.465862},{"c":13.48,"h":13.48,"l":13.445,"n":752,"o":13.455,"t":"2026-10-08T18:30:00Z","v":156935,"vw":13.46547},{"c":13.495,"h":13.5,"l":13.4718,"n":684,"o":13.48,"t":"2026-10-08T18:45:00Z","v":156677,"vw":13.485663},{"c":13.509,"h":13.51,"l":13.49,"n":1000,"o":13.495,"t":"2026-10-08T19:00:00Z","v":419902,"vw":13.497819},{"c":13.495,"h":13.52,"l":13.4901,"n":1270,"o":13.505,"t":"2026-10-08T19:15:00Z","v":526812,"vw":13.505206},{"c":13.48,"h":13.5,"l":13.47,"n":1294,"o":13.495,"t":"2026-10-08T19:30:00Z","v":425454,"vw":13.482582},{"c":13.475,"h":13.49,"l":13.47,"n":2408,"o":13.475,"t":"2026-10-08T19:45:00Z","v":561193,"vw":13.479986},{"c":13.48,"h":13.48,"l":13.48,"n":16,"o":13.48,"t":"2026-10-08T20:00:00Z","v":187212,"vw":13.48},{"c":13.545,"h":13.56,"l":13.545,"n":4,"o":13.56,"t":"2026-10-09T08:15:00Z","v":409,"vw":13.556029},{"c":13.59,"h":13.59,"l":13.54,"n":64,"o":13.54,"t":"2026-10-09T08:30:00Z","v":34413,"vw":13.572591},{"c":13.57,"h":13.59,"l":13.57,"n":28,"o":13.59,"t":"2026-10-09T08:45:00Z","v":12489,"vw":13.577595},{"c":13.56,"h":13.57,"l":13.55,"n":37,"o":13.57,"t":"2026-10-09T09:00:00Z","v":16446,"vw":13.5578},{"c":13.6,"h":13.6,"l":13.57,"n":6,"o":13.57,"t":"2026-10-09T09:15:00Z","v":2400,"vw":13.58375},{"c":13.52,"h":13.59,"l":13.52,"n":21,"o":13.59,"t":"2026-10-09T09:30:00Z","v":10353,"vw":13.575478},{"c":13.53,"h":13.54,"l":13.51,"n":43,"o":13.52,"t":"2026-10-09T09:45:00Z","v":25210,"vw":13.528888},{"c":13.51,"h":13.54,"l":13.5,"n":20,"o":13.53,"t":"2026-10-09T10:00:00Z","v":13447,"vw":13.520448},{"c":13.46,"h":13.49,"l":13.46,"n":49,"o":13.49,"t":"2026-10-09T10:15:00Z","v":25924,"vw":13.47714},{"c":13.43,"h":13.45,"l":13.43,"n":15,"o":13.45,"t":"2026-10-09T10:30:00Z","v":10370,"vw":13.442035},{"c":13.45,"h":13.46,"l":13.4,"n":21,"o":13.4,"t":"2026-10-09T10:45:00Z","v":9292,"vw":13.438386},{"c":13.47,"h":13.47,"l":13.43,"n":25,"o":13.43,"t":"2026-10-09T11:00:00Z","v":12699,"vw":13.457707},{"c":13.51,"h":13.51,"l":13.47,"n":31,"o":13.47,"t":"2026-10-09T11:15:00Z","v":27000,"vw":13.491052},{"c":13.53,"h":13.53,"l":13.52,"n":13,"o":13.52,"t":"2026-10-09T11:30:00Z","v":8193,"vw":13.52061},{"c":13.55,"h":13.56,"l":13.54,"n":30,"o":13.54,"t":"2026-10-09T11:45:00Z","v":28798,"vw":13.556181},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-09T12:00:00Z","v":1500,"vw":13.56},{"c":13.49,"h":13.54,"l":13.49,"n":20,"o":13.54,"t":"2026-10-09T12:30:00Z","v":14499,"vw":13.514614},{"c":13.48,"h":13.5,"l":13.48,"n":14,"o":13.49,"t":"2026-10-09T12:45:00Z","v":5300,"vw":13.486936},{"c":13.53,"h":13.56,"l":13.52,"n":47,"o":13.53,"t":"2026-10-09T13:00:00Z","v":56765,"vw":13.535806},{"c":13.54,"h":13.57,"l":13.53,"n":47,"o":13.54,"t":"2026-10-09T13:15:00Z","v":18982,"vw":13.540427},{"c":13.515,"h":13.57,"l":13.515,"n":1143,"o":13.545,"t":"2026-10-09T13:30:00Z","v":358856,"vw":13.543955},{"c":13.535,"h":13.57,"l":13.515,"n":874,"o":13.515,"t":"2026-10-09T13:45:00Z","v":406641,"vw":13.547302},{"c":13.495,"h":13.54,"l":13.48,"n":872,"o":13.535,"t":"2026-10-09T14:00:00Z","v":322754,"vw":13.502792},{"c":13.49,"h":13.5,"l":13.47,"n":706,"o":13.495,"t":"2026-10-09T14:15:00Z","v":276083,"vw":13.48677},{"c":13.505,"h":13.51,"l":13.4612,"n":994,"o":13.485,"t":"2026-10-09T14:30:00Z","v":382767,"vw":13.491338},{"c":13.5,"h":13.515,"l":13.495,"n":883,"o":13.5099,"t":"2026-10-09T14:45:00Z","v":192377,"vw":13.505799},{"c":13.48,"h":13.515,"l":13.465,"n":1079,"o":13.505,"t":"2026-10-09T15:00:00Z","v":448763,"vw":13.483915},{"c":13.47,"h":13.495,"l":13.46,"n":1481,"o":13.485,"t":"2026-10-09T15:15:00Z","v":607261,"vw":13.485163},{"c":13.405,"h":13.5,"l":13.4,"n":1111,"o":13.465,"t":"2026-10-09T15:30:00Z","v":540002,"vw":13.43297},{"c":13.4286,"h":13.43,"l":13.395,"n":688,"o":13.4039,"t":"2026-10-09T15:45:00Z","v":175214,"vw":13.416911},{"c":13.44,"h":13.445,"l":13.42,"n":451,"o":13.425,"t":"2026-10-09T16:00:00Z","v":144452,"vw":13.428725},{"c":13.435,"h":13.44,"l":13.43,"n":292,"o":13.4361,"t":"2026-10-09T16:15:00Z","v":45673,"vw":13.43377},{"c":13.445,"h":13.455,"l":13.435,"n":699,"o":13.435,"t":"2026-10-09T16:30:00Z","v":142108,"vw":13.442707},{"c":13.445,"h":13.4599,"l":13.43,"n":612,"o":13.445,"t":"2026-10-09T16:45:00Z","v":161498,"vw":13.444666},{"c":13.435,"h":13.45,"l":13.43,"n":411,"o":13.445,"t":"2026-10-09T17:00:00Z","v":137920,"vw":13.441788},{"c":13.43,"h":13.4477,"l":13.43,"n":540,"o":13.43,"t":"2026-10-09T17:15:00Z","v":101853,"vw":13.440019},{"c":13.4426,"h":13.4599,"l":13.435,"n":533,"o":13.435,"t":"2026-10-09T17:30:00Z","v":92159,"vw":13.445589},{"c":13.455,"h":13.46,"l":13.44,"n":521,"o":13.4499,"t":"2026-10-09T17:45:00Z","v":68009,"vw":13.45199},{"c":13.465,"h":13.4651,"l":13.45,"n":840,"o":13.46,"t":"2026-10-09T18:00:00Z","v":120881,"vw":13.45678},{"c":13.465,"h":13.47,"l":13.454,"n":653,"o":13.47,"t":"2026-10-09T18:15:00Z","v":157630,"vw":13.462339},{"c":13.465,"h":13.47,"l":13.455,"n":629,"o":13.465,"t":"2026-10-09T18:30:00Z","v":72081,"vw":13.462569},{"c":13.505,"h":13.505,"l":13.46,"n":1533,"o":13.465,"t":"2026-10-09T18:45:00Z","v":369359,"vw":13.486649},{"c":13.505,"h":13.5154,"l":13.5,"n":758,"o":13.505,"t":"2026-10-09T19:00:00Z","v":117751,"vw":13.506984},{"c":13.495,"h":13.51,"l":13.48,"n":839,"o":13.505,"t":"2026-10-09T19:15:00Z","v":518617,"vw":13.490258},{"c":13.49,"h":13.5,"l":13.485,"n":1272,"o":13.495,"t":"2026-10-09T19:30:00Z","v":186752,"vw":13.492593},{"c":13.49,"h":13.5,"l":13.48,"n":2606,"o":13.495,"t":"2026-10-09T19:45:00Z","v":658117,"vw":13.491549},{"c":13.49,"h":13.49,"l":13.49,"n":13,"o":13.49,"t":"2026-10-09T20:00:00Z","v":213059,"vw":13.49},{"c":13.58,"h":13.63,"l":13.48,"n":22,"o":13.63,"t":"2026-10-12T08:00:00Z","v":8014,"vw":13.575422},{"c":13.67,"h":13.67,"l":13.64,"n":3,"o":13.64,"t":"2026-10-12T08:15:00Z","v":1668,"vw":13.65},{"c":13.63,"h":13.65,"l":13.63,"n":4,"o":13.65,"t":"2026-10-12T08:30:00Z","v":3590,"vw":13.634401},{"c":13.56,"h":13.57,"l":13.56,"n":6,"o":13.57,"t":"2026-10-12T09:00:00Z","v":5700,"vw":13.564386},{"c":13.58,"h":13.59,"l":13.57,"n":4,"o":13.57,"t":"2026-10-12T09:15:00Z","v":3600,"vw":13.580556},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-12T09:30:00Z","v":1000,"vw":13.58},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-12T09:45:00Z","v":1000,"vw":13.55},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-10-12T10:15:00Z","v":1100,"vw":13.53},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-12T10:30:00Z","v":1000,"vw":13.57},{"c":13.54,"h":13.55,"l":13.53,"n":13,"o":13.55,"t":"2026-10-12T11:00:00Z","v":4567,"vw":13.541366},{"c":13.57,"h":13.57,"l":13.55,"n":3,"o":13.55,"t":"2026-10-12T11:15:00Z","v":3100,"vw":13.56},{"c":13.54,"h":13.54,"l":13.52,"n":8,"o":13.52,"t":"2026-10-12T11:30:00Z","v":7260,"vw":13.533085},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-12T11:45:00Z","v":3000,"vw":13.55},{"c":13.61,"h":13.61,"l":13.57,"n":4,"o":13.57,"t":"2026-10-12T12:00:00Z","v":3900,"vw":13.581795},{"c":13.58,"h":13.61,"l":13.58,"n":2,"o":13.61,"t":"2026-10-12T12:15:00Z","v":1350,"vw":13.602222},{"c":13.55,"h":13.56,"l":13.54,"n":7,"o":13.56,"t":"2026-10-12T12:30:00Z","v":3220,"vw":13.550323},{"c":13.54,"h":13.56,"l":13.54,"n":5,"o":13.56,"t":"2026-10-12T12:45:00Z","v":7080,"vw":13.55},{"c":13.51,"h":13.55,"l":13.51,"n":28,"o":13.52,"t":"2026-10-12T13:00:00Z","v":9082,"vw":13.533899},{"c":13.53,"h":13.53,"l":13.52,"n":9,"o":13.53,"t":"2026-10-12T13:15:00Z","v":1869,"vw":13.527958},{"c":13.5326,"h":13.545,"l":13.51,"n":679,"o":13.51,"t":"2026-10-12T13:30:00Z","v":195448,"vw":13.52506},{"c":13.55,"h":13.555,"l":13.515,"n":697,"o":13.535,"t":"2026-10-12T13:45:00Z","v":151118,"vw":13.530629},{"c":13.545,"h":13.5577,"l":13.515,"n":3426,"o":13.55,"t":"2026-10-12T14:00:00Z","v":202820,"vw":13.544806},{"c":13.575,"h":13.58,"l":13.53,"n":1067,"o":13.545,"t":"2026-10-12T14:15:00Z","v":178954,"vw":13.549746},{"c":13.58,"h":13.595,"l":13.56,"n":1178,"o":13.575,"t":"2026-10-12T14:30:00Z","v":220004,"vw":13.577064},{"c":13.575,"h":13.59,"l":13.56,"n":918,"o":13.575,"t":"2026-10-12T14:45:00Z","v":208758,"vw":13.57569},{"c":13.59,"h":13.59,"l":13.57,"n":909,"o":13.575,"t":"2026-10-12T15:00:00Z","v":146297,"vw":13.576147},{"c":13.62,"h":13.62,"l":13.5826,"n":1127,"o":13.585,"t":"2026-10-12T15:15:00Z","v":269209,"vw":13.594739},{"c":13.65,"h":13.6599,"l":13.61,"n":1130,"o":13.615,"t":"2026-10-12T15:30:00Z","v":245078,"vw":13.637456},{"c":13.6399,"h":13.65,"l":13.6301,"n":721,"o":13.65,"t":"2026-10-12T15:45:00Z","v":81438,"vw":13.643456},{"c":13.63,"h":13.64,"l":13.63,"n":513,"o":13.635,"t":"2026-10-12T16:00:00Z","v":29861,"vw":13.632583},{"c":13.62,"h":13.64,"l":13.62,"n":481,"o":13.635,"t":"2026-10-12T16:15:00Z","v":40316,"vw":13.627308},{"c":13.615,"h":13.625,"l":13.61,"n":521,"o":13.62,"t":"2026-10-12T16:30:00Z","v":56865,"vw":13.616855},{"c":13.615,"h":13.62,"l":13.61,"n":473,"o":13.615,"t":"2026-10-12T16:45:00Z","v":72950,"vw":13.615481},{"c":13.625,"h":13.629,"l":13.61,"n":537,"o":13.62,"t":"2026-10-12T17:00:00Z","v":160059,"vw":13.612992},{"c":13.615,"h":13.625,"l":13.61,"n":447,"o":13.625,"t":"2026-10-12T17:15:00Z","v":56813,"vw":13.614736},{"c":13.605,"h":13.62,"l":13.6,"n":349,"o":13.62,"t":"2026-10-12T17:30:00Z","v":44059,"vw":13.607227},{"c":13.6,"h":13.61,"l":13.6,"n":314,"o":13.605,"t":"2026-10-12T17:45:00Z","v":35085,"vw":13.604228},{"c":13.595,"h":13.61,"l":13.59,"n":451,"o":13.605,"t":"2026-10-12T18:00:00Z","v":67471,"vw":13.601856},{"c":13.595,"h":13.6075,"l":13.59,"n":487,"o":13.595,"t":"2026-10-12T18:15:00Z","v":87785,"vw":13.595852},{"c":13.595,"h":13.6,"l":13.59,"n":393,"o":13.595,"t":"2026-10-12T18:30:00Z","v":63598,"vw":13.595536},{"c":13.585,"h":13.5955,"l":13.58,"n":505,"o":13.59,"t":"2026-10-12T18:45:00Z","v":111796,"vw":13.58478},{"c":13.585,"h":13.595,"l":13.58,"n":609,"o":13.585,"t":"2026-10-12T19:00:00Z","v":99438,"vw":13.586656},{"c":13.585,"h":13.59,"l":13.58,"n":583,"o":13.58,"t":"2026-10-12T19:15:00Z","v":61228,"vw":13.582565},{"c":13.575,"h":13.59,"l":13.57,"n":1197,"o":13.5845,"t":"2026-10-12T19:30:00Z","v":198885,"vw":13.579313},{"c":13.51,"h":13.58,"l":13.51,"n":5673,"o":13.575,"t":"2026-10-12T19:45:00Z","v":1779026,"vw":13.543884},{"c":13.52,"h":13.52,"l":13.48,"n":20,"o":13.51,"t":"2026-10-12T20:00:00Z","v":823695,"vw":13.480277},{"c":13.82,"h":13.82,"l":13.59,"n":10,"o":13.82,"t":"2026-10-13T08:00:00Z","v":3581,"vw":13.692836},{"c":13.81,"h":13.83,"l":13.81,"n":10,"o":13.83,"t":"2026-10-13T08:15:00Z","v":3214,"vw":13.821873},{"c":13.81,"h":13.82,"l":13.81,"n":12,"o":13.82,"t":"2026-10-13T08:30:00Z","v":3679,"vw":13.819442},{"c":13.78,"h":13.8,"l":13.78,"n":10,"o":13.8,"t":"2026-10-13T08:45:00Z","v":3602,"vw":13.786897},{"c":13.8,"h":13.8,"l":13.79,"n":3,"o":13.79,"t":"2026-10-13T09:00:00Z","v":1183,"vw":13.795},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-13T09:15:00Z","v":1233,"vw":13.78},{"c":13.78,"h":13.78,"l":13.77,"n":10,"o":13.78,"t":"2026-10-13T09:30:00Z","v":7881,"vw":13.772833},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-13T09:45:00Z","v":1000,"vw":13.75},{"c":13.72,"h":13.73,"l":13.72,"n":5,"o":13.73,"t":"2026-10-13T10:30:00Z","v":2458,"vw":13.723664},{"c":13.68,"h":13.71,"l":13.68,"n":11,"o":13.71,"t":"2026-10-13T10:45:00Z","v":8106,"vw":13.686313},{"c":13.72,"h":13.735,"l":13.67,"n":47,"o":13.68,"t":"2026-10-13T11:00:00Z","v":45729,"vw":13.717963},{"c":13.74,"h":13.74,"l":13.72,"n":8,"o":13.72,"t":"2026-10-13T11:15:00Z","v":5280,"vw":13.738939},{"c":13.73,"h":13.74,"l":13.73,"n":14,"o":13.74,"t":"2026-10-13T11:30:00Z","v":28000,"vw":13.736611},{"c":13.73,"h":13.74,"l":13.73,"n":23,"o":13.74,"t":"2026-10-13T11:45:00Z","v":27400,"vw":13.730365},{"c":13.71,"h":13.73,"l":13.7,"n":13,"o":13.72,"t":"2026-10-13T12:00:00Z","v":7770,"vw":13.716437},{"c":13.72,"h":13.72,"l":13.7017,"n":5,"o":13.7017,"t":"2026-10-13T12:15:00Z","v":3789,"vw":13.710956},{"c":13.7,"h":13.72,"l":13.7,"n":11,"o":13.71,"t":"2026-10-13T12:30:00Z","v":5487,"vw":13.712268},{"c":13.72,"h":13.72,"l":13.7,"n":12,"o":13.7,"t":"2026-10-13T12:45:00Z","v":6080,"vw":13.714295},{"c":13.6903,"h":13.72,"l":13.68,"n":14,"o":13.72,"t":"2026-10-13T13:00:00Z","v":4233,"vw":13.691839},{"c":13.71,"h":13.72,"l":13.69,"n":43,"o":13.7,"t":"2026-10-13T13:15:00Z","v":28020,"vw":13.707333},{"c":13.695,"h":13.735,"l":13.66,"n":1527,"o":13.71,"t":"2026-10-13T13:30:00Z","v":710536,"vw":13.70078},{"c":13.62,"h":13.705,"l":13.615,"n":1120,"o":13.695,"t":"2026-10-13T13:45:00Z","v":324792,"vw":13.649159},{"c":13.57,"h":13.615,"l":13.55,"n":1278,"o":13.615,"t":"2026-10-13T14:00:00Z","v":758332,"vw":13.585528},{"c":13.58,"h":13.595,"l":13.56,"n":980,"o":13.57,"t":"2026-10-13T14:15:00Z","v":428292,"vw":13.571684},{"c":13.59,"h":13.616,"l":13.58,"n":1052,"o":13.59,"t":"2026-10-13T14:30:00Z","v":547303,"vw":13.598475},{"c":13.6,"h":13.62,"l":13.59,"n":1385,"o":13.59,"t":"2026-10-13T14:45:00Z","v":445853,"vw":13.607894},{"c":13.5801,"h":13.605,"l":13.58,"n":1219,"o":13.605,"t":"2026-10-13T15:00:00Z","v":550160,"vw":13.591315},{"c":13.58,"h":13.59,"l":13.57,"n":1584,"o":13.589,"t":"2026-10-13T15:15:00Z","v":496466,"vw":13.58012},{"c":13.55,"h":13.585,"l":13.55,"n":1098,"o":13.58,"t":"2026-10-13T15:30:00Z","v":363852,"vw":13.567853},{"c":13.5502,"h":13.56,"l":13.54,"n":653,"o":13.555,"t":"2026-10-13T15:45:00Z","v":219340,"vw":13.550461},{"c":13.55,"h":13.5551,"l":13.53,"n":1246,"o":13.55,"t":"2026-10-13T16:00:00Z","v":339130,"vw":13.541679},{"c":13.5395,"h":13.56,"l":13.53,"n":1029,"o":13.55,"t":"2026-10-13T16:15:00Z","v":146125,"vw":13.541592},{"c":13.55,"h":13.56,"l":13.535,"n":827,"o":13.535,"t":"2026-10-13T16:30:00Z","v":180207,"vw":13.54442},{"c":13.525,"h":13.5574,"l":13.525,"n":974,"o":13.54,"t":"2026-10-13T16:45:00Z","v":98999,"vw":13.541182},{"c":13.525,"h":13.53,"l":13.5042,"n":950,"o":13.53,"t":"2026-10-13T17:00:00Z","v":249255,"vw":13.512228},{"c":13.535,"h":13.54,"l":13.525,"n":834,"o":13.525,"t":"2026-10-13T17:15:00Z","v":74118,"vw":13.532892},{"c":13.545,"h":13.55,"l":13.53,"n":781,"o":13.535,"t":"2026-10-13T17:30:00Z","v":107946,"vw":13.545911},{"c":13.525,"h":13.55,"l":13.52,"n":1120,"o":13.55,"t":"2026-10-13T17:45:00Z","v":142097,"vw":13.531743},{"c":13.59,"h":13.59,"l":13.525,"n":1083,"o":13.525,"t":"2026-10-13T18:00:00Z","v":234206,"vw":13.56666},{"c":13.595,"h":13.595,"l":13.57,"n":1104,"o":13.5836,"t":"2026-10-13T18:15:00Z","v":230967,"vw":13.579898},{"c":13.595,"h":13.6,"l":13.58,"n":1058,"o":13.595,"t":"2026-10-13T18:30:00Z","v":227663,"vw":13.594022},{"c":13.6,"h":13.6,"l":13.59,"n":869,"o":13.5912,"t":"2026-10-13T18:45:00Z","v":83056,"vw":13.594538},{"c":13.6,"h":13.62,"l":13.59,"n":1106,"o":13.595,"t":"2026-10-13T19:00:00Z","v":465307,"vw":13.599874},{"c":13.595,"h":13.6,"l":13.585,"n":1122,"o":13.595,"t":"2026-10-13T19:15:00Z","v":165762,"vw":13.591486},{"c":13.605,"h":13.61,"l":13.59,"n":1627,"o":13.595,"t":"2026-10-13T19:30:00Z","v":316532,"vw":13.598181},{"c":13.555,"h":13.605,"l":13.55,"n":3124,"o":13.605,"t":"2026-10-13T19:45:00Z","v":522753,"vw":13.566506},{"c":13.55,"h":13.55,"l":13.55,"n":18,"o":13.55,"t":"2026-10-13T20:00:00Z","v":232922,"vw":13.55},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-13T20:45:00Z","v":147,"vw":13.57},{"c":13.5657,"h":13.5657,"l":13.51,"n":4,"o":13.535,"t":"2026-10-13T21:00:00Z","v":846,"vw":13.532006},{"c":13.5108,"h":13.5108,"l":13.5108,"n":1,"o":13.5108,"t":"2026-10-13T22:45:00Z","v":200,"vw":13.5108},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-14T08:15:00Z","v":922,"vw":13.62},{"c":13.65,"h":13.68,"l":13.65,"n":3,"o":13.68,"t":"2026-10-14T08:30:00Z","v":1808,"vw":13.661615},{"c":13.63,"h":13.63,"l":13.62,"n":3,"o":13.62,"t":"2026-10-14T09:00:00Z","v":1662,"vw":13.623333},{"c":13.62,"h":13.62,"l":13.6,"n":4,"o":13.6,"t":"2026-10-14T09:30:00Z","v":800,"vw":13.61375},{"c":13.66,"h":13.66,"l":13.64,"n":2,"o":13.64,"t":"2026-10-14T10:15:00Z","v":1400,"vw":13.65},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-14T10:45:00Z","v":1000,"vw":13.59},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-14T11:45:00Z","v":1400,"vw":13.58},{"c":13.65,"h":13.65,"l":13.62,"n":5,"o":13.62,"t":"2026-10-14T12:15:00Z","v":3215,"vw":13.637512},{"c":13.5,"h":13.64,"l":13.5,"n":24,"o":13.64,"t":"2026-10-14T12:30:00Z","v":2201,"vw":13.630841},{"c":13.47,"h":13.47,"l":13.45,"n":8,"o":13.45,"t":"2026-10-14T13:00:00Z","v":2412,"vw":13.467167},{"c":13.46,"h":13.46,"l":13.43,"n":33,"o":13.45,"t":"2026-10-14T13:15:00Z","v":14829,"vw":13.449786},{"c":13.42,"h":13.51,"l":13.42,"n":1345,"o":13.46,"t":"2026-10-14T13:30:00Z","v":610994,"vw":13.456687},{"c":13.3723,"h":13.44,"l":13.365,"n":1375,"o":13.42,"t":"2026-10-14T13:45:00Z","v":440500,"vw":13.406425},{"c":13.355,"h":13.37,"l":13.335,"n":1588,"o":13.37,"t":"2026-10-14T14:00:00Z","v":487678,"vw":13.35456},{"c":13.3459,"h":13.36,"l":13.315,"n":1172,"o":13.355,"t":"2026-10-14T14:15:00Z","v":478882,"vw":13.341951},{"c":13.365,"h":13.37,"l":13.32,"n":2651,"o":13.345,"t":"2026-10-14T14:30:00Z","v":624796,"vw":13.351043},{"c":13.375,"h":13.375,"l":13.345,"n":1186,"o":13.365,"t":"2026-10-14T14:45:00Z","v":302320,"vw":13.357753},{"c":13.375,"h":13.38,"l":13.33,"n":1340,"o":13.37,"t":"2026-10-14T15:00:00Z","v":392121,"vw":13.360086},{"c":13.42,"h":13.43,"l":13.37,"n":2034,"o":13.37,"t":"2026-10-14T15:15:00Z","v":1120731,"vw":13.402786},{"c":13.425,"h":13.4476,"l":13.405,"n":1028,"o":13.415,"t":"2026-10-14T15:30:00Z","v":268061,"vw":13.425625},{"c":13.415,"h":13.44,"l":13.41,"n":617,"o":13.43,"t":"2026-10-14T15:45:00Z","v":78601,"vw":13.427992},{"c":13.375,"h":13.43,"l":13.37,"n":540,"o":13.42,"t":"2026-10-14T16:00:00Z","v":58412,"vw":13.408641},{"c":13.365,"h":13.38,"l":13.35,"n":587,"o":13.37,"t":"2026-10-14T16:15:00Z","v":66120,"vw":13.363775},{"c":13.39,"h":13.39,"l":13.363,"n":833,"o":13.365,"t":"2026-10-14T16:30:00Z","v":109917,"vw":13.37391},{"c":13.385,"h":13.39,"l":13.38,"n":599,"o":13.385,"t":"2026-10-14T16:45:00Z","v":58450,"vw":13.384893},{"c":13.385,"h":13.4,"l":13.38,"n":564,"o":13.385,"t":"2026-10-14T17:00:00Z","v":97526,"vw":13.391804},{"c":13.395,"h":13.41,"l":13.38,"n":792,"o":13.385,"t":"2026-10-14T17:15:00Z","v":133326,"vw":13.393235},{"c":13.375,"h":13.4,"l":13.3701,"n":722,"o":13.395,"t":"2026-10-14T17:30:00Z","v":152467,"vw":13.387327},{"c":13.355,"h":13.38,"l":13.3501,"n":702,"o":13.38,"t":"2026-10-14T17:45:00Z","v":79720,"vw":13.364018},{"c":13.375,"h":13.38,"l":13.34,"n":1459,"o":13.355,"t":"2026-10-14T18:00:00Z","v":447885,"vw":13.351521},{"c":13.385,"h":13.39,"l":13.3712,"n":821,"o":13.3712,"t":"2026-10-14T18:15:00Z","v":123266,"vw":13.380341},{"c":13.375,"h":13.3876,"l":13.37,"n":819,"o":13.385,"t":"2026-10-14T18:30:00Z","v":129773,"vw":13.377518},{"c":13.375,"h":13.385,"l":13.36,"n":1255,"o":13.375,"t":"2026-10-14T18:45:00Z","v":472661,"vw":13.37305},{"c":13.375,"h":13.38,"l":13.36,"n":860,"o":13.375,"t":"2026-10-14T19:00:00Z","v":167975,"vw":13.370097},{"c":13.38,"h":13.405,"l":13.37,"n":1324,"o":13.375,"t":"2026-10-14T19:15:00Z","v":318391,"vw":13.386545},{"c":13.395,"h":13.4,"l":13.37,"n":1796,"o":13.38,"t":"2026-10-14T19:30:00Z","v":561809,"vw":13.391429},{"c":13.41,"h":13.42,"l":13.385,"n":3172,"o":13.39,"t":"2026-10-14T19:45:00Z","v":1054450,"vw":13.408041},{"c":13.41,"h":13.41,"l":13.41,"n":13,"o":13.41,"t":"2026-10-14T20:00:00Z","v":317861,"vw":13.41},{"c":13.45,"h":13.45,"l":13.44,"n":5,"o":13.44,"t":"2026-10-14T22:15:00Z","v":8302,"vw":13.447952},{"c":13.57,"h":13.61,"l":13.37,"n":29,"o":13.39,"t":"2026-10-15T08:00:00Z","v":6880,"vw":13.425606},{"c":13.5,"h":13.52,"l":13.5,"n":2,"o":13.52,"t":"2026-10-15T08:15:00Z","v":2103,"vw":13.509035},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-15T08:45:00Z","v":5448,"vw":13.52},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-15T09:00:00Z","v":109,"vw":13.57},{"c":13.57,"h":13.57,"l":13.56,"n":2,"o":13.56,"t":"2026-10-15T09:15:00Z","v":2300,"vw":13.565652},{"c":13.57,"h":13.57,"l":13.56,"n":2,"o":13.56,"t":"2026-10-15T09:30:00Z","v":1500,"vw":13.563333},{"c":13.54,"h":13.54,"l":13.51,"n":12,"o":13.51,"t":"2026-10-15T09:45:00Z","v":7639,"vw":13.522374},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-15T11:00:00Z","v":137,"vw":13.44},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-15T11:15:00Z","v":350,"vw":13.45},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-15T11:45:00Z","v":3000,"vw":13.43},{"c":13.42,"h":13.42,"l":13.41,"n":14,"o":13.41,"t":"2026-10-15T12:00:00Z","v":4406,"vw":13.416814},{"c":13.4589,"h":13.4589,"l":13.43,"n":11,"o":13.43,"t":"2026-10-15T12:15:00Z","v":5675,"vw":13.441644},{"c":13.425,"h":13.425,"l":13.425,"n":1,"o":13.425,"t":"2026-10-15T12:30:00Z","v":499,"vw":13.425},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-15T12:45:00Z","v":1201,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":6,"o":13.44,"t":"2026-10-15T13:00:00Z","v":802,"vw":13.44},{"c":13.43,"h":13.45,"l":13.42,"n":25,"o":13.42,"t":"2026-10-15T13:15:00Z","v":10980,"vw":13.433647},{"c":13.345,"h":13.42,"l":13.335,"n":1451,"o":13.42,"t":"2026-10-15T13:30:00Z","v":464627,"vw":13.378559},{"c":13.365,"h":13.3774,"l":13.33,"n":1182,"o":13.345,"t":"2026-10-15T13:45:00Z","v":399018,"vw":13.357886},{"c":13.325,"h":13.41,"l":13.32,"n":1419,"o":13.365,"t":"2026-10-15T14:00:00Z","v":574716,"vw":13.370386},{"c":13.29,"h":13.33,"l":13.29,"n":1072,"o":13.33,"t":"2026-10-15T14:15:00Z","v":328518,"vw":13.304902},{"c":13.395,"h":13.425,"l":13.295,"n":959,"o":13.295,"t":"2026-10-15T14:30:00Z","v":231385,"vw":13.359805},{"c":13.405,"h":13.42,"l":13.3801,"n":749,"o":13.395,"t":"2026-10-15T14:45:00Z","v":297446,"vw":13.40022},{"c":13.41,"h":13.42,"l":13.39,"n":932,"o":13.405,"t":"2026-10-15T15:00:00Z","v":295497,"vw":13.404845},{"c":13.395,"h":13.425,"l":13.39,"n":1290,"o":13.41,"t":"2026-10-15T15:15:00Z","v":302844,"vw":13.409377},{"c":13.42,"h":13.43,"l":13.355,"n":1221,"o":13.395,"t":"2026-10-15T15:30:00Z","v":351451,"vw":13.386001},{"c":13.405,"h":13.42,"l":13.39,"n":482,"o":13.416,"t":"2026-10-15T15:45:00Z","v":82249,"vw":13.404008},{"c":13.375,"h":13.405,"l":13.355,"n":554,"o":13.405,"t":"2026-10-15T16:00:00Z","v":517965,"vw":13.378733},{"c":13.405,"h":13.405,"l":13.37,"n":550,"o":13.375,"t":"2026-10-15T16:15:00Z","v":65056,"vw":13.388464},{"c":13.4,"h":13.415,"l":13.38,"n":841,"o":13.405,"t":"2026-10-15T16:30:00Z","v":136005,"vw":13.396813},{"c":13.385,"h":13.4,"l":13.37,"n":511,"o":13.4,"t":"2026-10-15T16:45:00Z","v":61228,"vw":13.387856},{"c":13.395,"h":13.4,"l":13.38,"n":511,"o":13.385,"t":"2026-10-15T17:00:00Z","v":108420,"vw":13.391198},{"c":13.405,"h":13.41,"l":13.39,"n":604,"o":13.39,"t":"2026-10-15T17:15:00Z","v":103230,"vw":13.398819},{"c":13.435,"h":13.44,"l":13.405,"n":697,"o":13.405,"t":"2026-10-15T17:30:00Z","v":121765,"vw":13.426251},{"c":13.445,"h":13.45,"l":13.43,"n":641,"o":13.435,"t":"2026-10-15T17:45:00Z","v":111929,"vw":13.438349},{"c":13.435,"h":13.45,"l":13.43,"n":615,"o":13.44,"t":"2026-10-15T18:00:00Z","v":125973,"vw":13.441044},{"c":13.445,"h":13.4488,"l":13.425,"n":697,"o":13.43,"t":"2026-10-15T18:15:00Z","v":103145,"vw":13.435539},{"c":13.4501,"h":13.47,"l":13.44,"n":712,"o":13.45,"t":"2026-10-15T18:30:00Z","v":204137,"vw":13.454787},{"c":13.445,"h":13.46,"l":13.44,"n":686,"o":13.45,"t":"2026-10-15T18:45:00Z","v":151939,"vw":13.448601},{"c":13.465,"h":13.476,"l":13.45,"n":711,"o":13.45,"t":"2026-10-15T19:00:00Z","v":124482,"vw":13.464814},{"c":13.435,"h":13.47,"l":13.435,"n":1055,"o":13.465,"t":"2026-10-15T19:15:00Z","v":169960,"vw":13.453684},{"c":13.455,"h":13.455,"l":13.425,"n":1413,"o":13.43,"t":"2026-10-15T19:30:00Z","v":293555,"vw":13.43808},{"c":13.45,"h":13.47,"l":13.45,"n":2407,"o":13.455,"t":"2026-10-15T19:45:00Z","v":634479,"vw":13.457786},{"c":13.45,"h":13.46,"l":13.44,"n":20,"o":13.45,"t":"2026-10-15T20:00:00Z","v":257476,"vw":13.45959},{"c":13.52,"h":13.52,"l":13.52,"n":4,"o":13.52,"t":"2026-10-15T23:45:00Z","v":200,"vw":13.52},{"c":13.52,"h":13.55,"l":13.52,"n":5,"o":13.55,"t":"2026-10-16T08:00:00Z","v":3989,"vw":13.534955},{"c":13.52,"h":13.54,"l":13.52,"n":4,"o":13.52,"t":"2026-10-16T08:15:00Z","v":4000,"vw":13.525},{"c":13.56,"h":13.56,"l":13.55,"n":5,"o":13.55,"t":"2026-10-16T09:00:00Z","v":4300,"vw":13.557791},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T09:15:00Z","v":270,"vw":13.56},{"c":13.53,"h":13.54,"l":13.53,"n":2,"o":13.54,"t":"2026-10-16T09:30:00Z","v":2600,"vw":13.535},{"c":13.52,"h":13.55,"l":13.52,"n":13,"o":13.54,"t":"2026-10-16T09:45:00Z","v":12606,"vw":13.53375},{"c":13.55,"h":13.56,"l":13.55,"n":4,"o":13.56,"t":"2026-10-16T10:00:00Z","v":3600,"vw":13.555},{"c":13.59,"h":13.59,"l":13.59,"n":6,"o":13.59,"t":"2026-10-16T10:15:00Z","v":3300,"vw":13.59},{"c":13.6,"h":13.6,"l":13.59,"n":7,"o":13.59,"t":"2026-10-16T10:30:00Z","v":4300,"vw":13.59907},{"c":13.58,"h":13.6,"l":13.58,"n":5,"o":13.6,"t":"2026-10-16T10:45:00Z","v":2700,"vw":13.593333},{"c":13.55,"h":13.6,"l":13.55,"n":11,"o":13.6,"t":"2026-10-16T11:00:00Z","v":6650,"vw":13.588598},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-10-16T11:15:00Z","v":1200,"vw":13.54},{"c":13.5,"h":13.53,"l":13.5,"n":17,"o":13.52,"t":"2026-10-16T11:30:00Z","v":11975,"vw":13.517578},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-16T11:45:00Z","v":600,"vw":13.53},{"c":13.54,"h":13.54,"l":13.54,"n":6,"o":13.54,"t":"2026-10-16T12:00:00Z","v":1800,"vw":13.54},{"c":13.52,"h":13.54,"l":13.52,"n":3,"o":13.54,"t":"2026-10-16T12:15:00Z","v":1161,"vw":13.529091},{"c":13.57,"h":13.57,"l":13.55,"n":16,"o":13.55,"t":"2026-10-16T12:30:00Z","v":5498,"vw":13.561192},{"c":13.55,"h":13.55,"l":13.55,"n":6,"o":13.55,"t":"2026-10-16T13:00:00Z","v":2049,"vw":13.55},{"c":13.55,"h":13.55,"l":13.54,"n":25,"o":13.54,"t":"2026-10-16T13:15:00Z","v":7802,"vw":13.548486},{"c":13.515,"h":13.575,"l":13.51,"n":811,"o":13.55,"t":"2026-10-16T13:30:00Z","v":230936,"vw":13.543941},{"c":13.495,"h":13.53,"l":13.495,"n":932,"o":13.515,"t":"2026-10-16T13:45:00Z","v":214763,"vw":13.517581},{"c":13.495,"h":13.51,"l":13.4648,"n":1089,"o":13.49,"t":"2026-10-16T14:00:00Z","v":346277,"vw":13.486901},{"c":13.505,"h":13.515,"l":13.475,"n":790,"o":13.49,"t":"2026-10-16T14:15:00Z","v":151732,"vw":13.500251},{"c":13.505,"h":13.53,"l":13.5,"n":902,"o":13.505,"t":"2026-10-16T14:30:00Z","v":156717,"vw":13.514749},{"c":13.545,"h":13.55,"l":13.505,"n":1143,"o":13.505,"t":"2026-10-16T14:45:00Z","v":252374,"vw":13.525498},{"c":13.535,"h":13.5501,"l":13.53,"n":788,"o":13.54,"t":"2026-10-16T15:00:00Z","v":105750,"vw":13.54347},{"c":13.5026,"h":13.545,"l":13.495,"n":992,"o":13.535,"t":"2026-10-16T15:15:00Z","v":186280,"vw":13.514162},{"c":13.48,"h":13.505,"l":13.465,"n":863,"o":13.505,"t":"2026-10-16T15:30:00Z","v":246259,"vw":13.483254},{"c":13.415,"h":13.475,"l":13.41,"n":672,"o":13.475,"t":"2026-10-16T15:45:00Z","v":97463,"vw":13.435571},{"c":13.385,"h":13.415,"l":13.365,"n":874,"o":13.415,"t":"2026-10-16T16:00:00Z","v":280579,"vw":13.382528},{"c":13.375,"h":13.395,"l":13.3701,"n":442,"o":13.385,"t":"2026-10-16T16:15:00Z","v":61148,"vw":13.383889},{"c":13.34,"h":13.3776,"l":13.31,"n":965,"o":13.375,"t":"2026-10-16T16:30:00Z","v":233188,"vw":13.331947},{"c":13.31,"h":13.34,"l":13.2926,"n":1034,"o":13.3333,"t":"2026-10-16T16:45:00Z","v":179470,"vw":13.30937},{"c":13.27,"h":13.315,"l":13.2602,"n":933,"o":13.31,"t":"2026-10-16T17:00:00Z","v":165247,"vw":13.274933},{"c":13.295,"h":13.295,"l":13.25,"n":956,"o":13.265,"t":"2026-10-16T17:15:00Z","v":164626,"vw":13.268011},{"c":13.315,"h":13.325,"l":13.2802,"n":1237,"o":13.295,"t":"2026-10-16T17:30:00Z","v":227212,"vw":13.300458},{"c":13.27,"h":13.3199,"l":13.27,"n":945,"o":13.31,"t":"2026-10-16T17:45:00Z","v":216631,"vw":13.297171},{"c":13.285,"h":13.29,"l":13.25,"n":1032,"o":13.275,"t":"2026-10-16T18:00:00Z","v":204259,"vw":13.269262},{"c":13.265,"h":13.29,"l":13.25,"n":772,"o":13.285,"t":"2026-10-16T18:15:00Z","v":92927,"vw":13.265864},{"c":13.265,"h":13.28,"l":13.25,"n":834,"o":13.2626,"t":"2026-10-16T18:30:00Z","v":115814,"vw":13.264782},{"c":13.255,"h":13.2697,"l":13.24,"n":1082,"o":13.2601,"t":"2026-10-16T18:45:00Z","v":121092,"vw":13.253279},{"c":13.275,"h":13.28,"l":13.2401,"n":1442,"o":13.26,"t":"2026-10-16T19:00:00Z","v":145247,"vw":13.259307},{"c":13.285,"h":13.285,"l":13.26,"n":1134,"o":13.28,"t":"2026-10-16T19:15:00Z","v":168523,"vw":13.273831},{"c":13.26,"h":13.295,"l":13.26,"n":1160,"o":13.285,"t":"2026-10-16T19:30:00Z","v":136841,"vw":13.274867},{"c":13.305,"h":13.31,"l":13.26,"n":2498,"o":13.26,"t":"2026-10-16T19:45:00Z","v":541924,"vw":13.291677},{"c":13.36,"h":13.36,"l":13.3,"n":12,"o":13.3,"t":"2026-10-16T20:00:00Z","v":197681,"vw":13.300069},{"c":13.31,"h":13.36,"l":13.31,"n":4,"o":13.36,"t":"2026-10-16T20:15:00Z","v":500,"vw":13.3388},{"c":13.5524,"h":13.5524,"l":13.5524,"n":3,"o":13.5524,"t":"2026-10-16T20:45:00Z","v":347,"vw":13.5524},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-16T22:45:00Z","v":1200,"vw":13.35},{"c":13.21,"h":13.29,"l":13.2,"n":19,"o":13.29,"t":"2026-10-19T08:00:00Z","v":9598,"vw":13.21784},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-19T08:15:00Z","v":2000,"vw":13.2},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-19T08:30:00Z","v":950,"vw":13.26},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-19T08:45:00Z","v":2000,"vw":13.22},{"c":13.2,"h":13.2,"l":13.2,"n":7,"o":13.2,"t":"2026-10-19T09:15:00Z","v":4350,"vw":13.2},{"c":13.23,"h":13.23,"l":13.19,"n":5,"o":13.19,"t":"2026-10-19T09:30:00Z","v":2900,"vw":13.201034},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T10:00:00Z","v":1000,"vw":13.21},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-19T10:15:00Z","v":1000,"vw":13.18},{"c":13.22,"h":13.23,"l":13.22,"n":3,"o":13.23,"t":"2026-10-19T10:30:00Z","v":1709,"vw":13.225882},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T10:45:00Z","v":839,"vw":13.21},{"c":13.19,"h":13.2085,"l":13.19,"n":16,"o":13.2085,"t":"2026-10-19T11:00:00Z","v":4264,"vw":13.190912},{"c":13.2,"h":13.2,"l":13.189,"n":8,"o":13.19,"t":"2026-10-19T11:15:00Z","v":5305,"vw":13.193783},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-19T11:30:00Z","v":500,"vw":13.17},{"c":13.16,"h":13.17,"l":13.16,"n":8,"o":13.17,"t":"2026-10-19T11:45:00Z","v":5890,"vw":13.161795},{"c":13.14,"h":13.15,"l":13.13,"n":31,"o":13.15,"t":"2026-10-19T12:00:00Z","v":7642,"vw":13.141248},{"c":13.13,"h":13.14,"l":13.13,"n":3,"o":13.14,"t":"2026-10-19T12:15:00Z","v":2233,"vw":13.135522},{"c":13.13,"h":13.16,"l":13.13,"n":10,"o":13.16,"t":"2026-10-19T12:30:00Z","v":3225,"vw":13.152133},{"c":13.15,"h":13.15,"l":13.13,"n":4,"o":13.13,"t":"2026-10-19T12:45:00Z","v":3100,"vw":13.140323},{"c":13.11,"h":13.12,"l":13.1,"n":21,"o":13.1,"t":"2026-10-19T13:00:00Z","v":27094,"vw":13.110441},{"c":13.13,"h":13.14,"l":13.12,"n":28,"o":13.12,"t":"2026-10-19T13:15:00Z","v":9405,"vw":13.130142},{"c":13.145,"h":13.175,"l":13.115,"n":948,"o":13.12,"t":"2026-10-19T13:30:00Z","v":323424,"vw":13.138487},{"c":13.135,"h":13.175,"l":13.135,"n":666,"o":13.145,"t":"2026-10-19T13:45:00Z","v":157532,"vw":13.152831},{"c":13.125,"h":13.135,"l":13.1,"n":749,"o":13.135,"t":"2026-10-19T14:00:00Z","v":245533,"vw":13.117529},{"c":13.13,"h":13.16,"l":13.11,"n":816,"o":13.125,"t":"2026-10-19T14:15:00Z","v":192079,"vw":13.131538},{"c":13.095,"h":13.14,"l":13.09,"n":910,"o":13.13,"t":"2026-10-19T14:30:00Z","v":177227,"vw":13.114406},{"c":13.095,"h":13.1,"l":13.07,"n":664,"o":13.095,"t":"2026-10-19T14:45:00Z","v":92508,"vw":13.086125},{"c":13.075,"h":13.105,"l":13.06,"n":886,"o":13.095,"t":"2026-10-19T15:00:00Z","v":178518,"vw":13.08363},{"c":13.135,"h":13.135,"l":13.07,"n":893,"o":13.08,"t":"2026-10-19T15:15:00Z","v":208409,"vw":13.100905},{"c":13.125,"h":13.155,"l":13.1223,"n":656,"o":13.135,"t":"2026-10-19T15:30:00Z","v":176248,"vw":13.141351},{"c":13.105,"h":13.13,"l":13.105,"n":524,"o":13.125,"t":"2026-10-19T15:45:00Z","v":73317,"vw":13.11739},{"c":13.054,"h":13.105,"l":13.0401,"n":672,"o":13.105,"t":"2026-10-19T16:00:00Z","v":67957,"vw":13.05659},{"c":13.0426,"h":13.07,"l":13.04,"n":666,"o":13.055,"t":"2026-10-19T16:15:00Z","v":116247,"vw":13.05472},{"c":13.044,"h":13.0599,"l":13.03,"n":786,"o":13.045,"t":"2026-10-19T16:30:00Z","v":142025,"vw":13.047205},{"c":13.035,"h":13.0476,"l":13.03,"n":526,"o":13.045,"t":"2026-10-19T16:45:00Z","v":49796,"vw":13.039754},{"c":13.005,"h":13.04,"l":13,"n":608,"o":13.04,"t":"2026-10-19T17:00:00Z","v":103941,"vw":13.012402},{"c":13.0101,"h":13.02,"l":13,"n":683,"o":13.005,"t":"2026-10-19T17:15:00Z","v":73368,"vw":13.011562},{"c":13.015,"h":13.02,"l":13,"n":918,"o":13.01,"t":"2026-10-19T17:30:00Z","v":189886,"vw":13.010412},{"c":13.0001,"h":13.0199,"l":13,"n":800,"o":13.0176,"t":"2026-10-19T17:45:00Z","v":120590,"vw":13.007785},{"c":13.025,"h":13.025,"l":12.9913,"n":911,"o":13.005,"t":"2026-10-19T18:00:00Z","v":152736,"vw":13.010257},{"c":13.005,"h":13.03,"l":13.005,"n":766,"o":13.025,"t":"2026-10-19T18:15:00Z","v":95241,"vw":13.020385},{"c":13.005,"h":13.02,"l":13,"n":867,"o":13.005,"t":"2026-10-19T18:30:00Z","v":116677,"vw":13.009119},{"c":13.005,"h":13.02,"l":13,"n":758,"o":13.01,"t":"2026-10-19T18:45:00Z","v":81488,"vw":13.010759},{"c":13.005,"h":13.01,"l":12.9901,"n":1263,"o":13.005,"t":"2026-10-19T19:00:00Z","v":169668,"vw":13.001535},{"c":13.015,"h":13.02,"l":13,"n":1243,"o":13,"t":"2026-10-19T19:15:00Z","v":190970,"vw":13.010742},{"c":13.015,"h":13.02,"l":13.005,"n":1351,"o":13.01,"t":"2026-10-19T19:30:00Z","v":143181,"vw":13.01334},{"c":13,"h":13.02,"l":13,"n":2427,"o":13.015,"t":"2026-10-19T19:45:00Z","v":440658,"vw":13.008534},{"c":13.02,"h":13.02,"l":13.02,"n":13,"o":13.02,"t":"2026-10-19T20:00:00Z","v":194277,"vw":13.02},{"c":13.5877,"h":13.5877,"l":13.5877,"n":1,"o":13.5877,"t":"2026-10-19T21:45:00Z","v":100,"vw":13.5877},{"c":13.09,"h":13.1,"l":12.94,"n":34,"o":13.1,"t":"2026-10-20T08:00:00Z","v":9602,"vw":13.040068},{"c":13.15,"h":13.15,"l":13.12,"n":10,"o":13.12,"t":"2026-10-20T08:15:00Z","v":3464,"vw":13.13},{"c":13.13,"h":13.13,"l":13.12,"n":6,"o":13.12,"t":"2026-10-20T08:30:00Z","v":1988,"vw":13.122915},{"c":13.1,"h":13.1,"l":13.09,"n":9,"o":13.09,"t":"2026-10-20T08:45:00Z","v":8569,"vw":13.090797},{"c":13.04,"h":13.08,"l":13.04,"n":7,"o":13.08,"t":"2026-10-20T09:00:00Z","v":5432,"vw":13.068778},{"c":13.06,"h":13.08,"l":13.06,"n":6,"o":13.08,"t":"2026-10-20T09:15:00Z","v":3754,"vw":13.077991},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-10-20T09:30:00Z","v":2001,"vw":13.06},{"c":13.04,"h":13.04,"l":13.04,"n":7,"o":13.04,"t":"2026-10-20T09:45:00Z","v":2899,"vw":13.04},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-20T10:30:00Z","v":1000,"vw":13.02},{"c":13.03,"h":13.03,"l":13.02,"n":5,"o":13.02,"t":"2026-10-20T10:45:00Z","v":3101,"vw":13.025161},{"c":13,"h":13.01,"l":12.99,"n":25,"o":13.0097,"t":"2026-10-20T11:00:00Z","v":10101,"vw":13.002571},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-20T11:15:00Z","v":1600,"vw":12.99},{"c":12.98,"h":12.98,"l":12.97,"n":9,"o":12.97,"t":"2026-10-20T11:30:00Z","v":7512,"vw":12.976},{"c":12.99,"h":12.99,"l":12.95,"n":6,"o":12.96,"t":"2026-10-20T11:45:00Z","v":3587,"vw":12.972952},{"c":12.98,"h":12.99,"l":12.98,"n":2,"o":12.99,"t":"2026-10-20T12:00:00Z","v":2000,"vw":12.985},{"c":12.99,"h":13,"l":12.97,"n":14,"o":13,"t":"2026-10-20T12:15:00Z","v":18280,"vw":12.996619},{"c":13.01,"h":13.01,"l":12.98,"n":22,"o":13,"t":"2026-10-20T12:30:00Z","v":25620,"vw":13.006136},{"c":13.05,"h":13.05,"l":13.02,"n":15,"o":13.03,"t":"2026-10-20T12:45:00Z","v":12734,"vw":13.038874},{"c":13.06,"h":13.07,"l":13.0218,"n":16,"o":13.0218,"t":"2026-10-20T13:00:00Z","v":13588,"vw":13.067876},{"c":13.04,"h":13.06,"l":13.03,"n":10,"o":13.04,"t":"2026-10-20T13:15:00Z","v":5596,"vw":13.03873},{"c":13.07,"h":13.095,"l":13.02,"n":1110,"o":13.02,"t":"2026-10-20T13:30:00Z","v":330917,"vw":13.053157},{"c":13.095,"h":13.12,"l":13.065,"n":1026,"o":13.065,"t":"2026-10-20T13:45:00Z","v":334697,"vw":13.102312},{"c":13.145,"h":13.15,"l":13.085,"n":1135,"o":13.095,"t":"2026-10-20T14:00:00Z","v":407927,"vw":13.116754},{"c":13.32,"h":13.33,"l":13.145,"n":2474,"o":13.15,"t":"2026-10-20T14:15:00Z","v":1310050,"vw":13.184404},{"c":13.3108,"h":13.34,"l":13.29,"n":872,"o":13.33,"t":"2026-10-20T14:30:00Z","v":303872,"vw":13.315738},{"c":13.28,"h":13.315,"l":13.26,"n":604,"o":13.315,"t":"2026-10-20T14:45:00Z","v":167899,"vw":13.283603},{"c":13.16,"h":13.285,"l":13.155,"n":939,"o":13.28,"t":"2026-10-20T15:00:00Z","v":267889,"vw":13.220966},{"c":13.135,"h":13.19,"l":13.13,"n":864,"o":13.1699,"t":"2026-10-20T15:15:00Z","v":350847,"vw":13.163431},{"c":13.145,"h":13.15,"l":13.09,"n":995,"o":13.135,"t":"2026-10-20T15:30:00Z","v":268803,"vw":13.11835},{"c":13.145,"h":13.16,"l":13.12,"n":598,"o":13.14,"t":"2026-10-20T15:45:00Z","v":125385,"vw":13.141854},{"c":13.145,"h":13.165,"l":13.13,"n":563,"o":13.145,"t":"2026-10-20T16:00:00Z","v":97863,"vw":13.146268},{"c":13.1401,"h":13.15,"l":13.12,"n":571,"o":13.15,"t":"2026-10-20T16:15:00Z","v":75351,"vw":13.139334},{"c":13.155,"h":13.17,"l":13.1445,"n":566,"o":13.145,"t":"2026-10-20T16:30:00Z","v":140789,"vw":13.1572},{"c":13.1399,"h":13.16,"l":13.135,"n":515,"o":13.15,"t":"2026-10-20T16:45:00Z","v":106013,"vw":13.146643},{"c":13.14,"h":13.145,"l":13.13,"n":476,"o":13.14,"t":"2026-10-20T17:00:00Z","v":84081,"vw":13.137904},{"c":13.16,"h":13.16,"l":13.13,"n":540,"o":13.135,"t":"2026-10-20T17:15:00Z","v":146940,"vw":13.151404},{"c":13.155,"h":13.17,"l":13.145,"n":650,"o":13.16,"t":"2026-10-20T17:30:00Z","v":148401,"vw":13.156944},{"c":13.145,"h":13.1676,"l":13.14,"n":676,"o":13.155,"t":"2026-10-20T17:45:00Z","v":95699,"vw":13.155632},{"c":13.165,"h":13.17,"l":13.15,"n":622,"o":13.15,"t":"2026-10-20T18:00:00Z","v":147420,"vw":13.158658},{"c":13.155,"h":13.17,"l":13.145,"n":512,"o":13.1699,"t":"2026-10-20T18:15:00Z","v":74001,"vw":13.156827},{"c":13.145,"h":13.16,"l":13.14,"n":521,"o":13.1595,"t":"2026-10-20T18:30:00Z","v":57311,"vw":13.151781},{"c":13.155,"h":13.16,"l":13.14,"n":680,"o":13.145,"t":"2026-10-20T18:45:00Z","v":81580,"vw":13.149822},{"c":13.15,"h":13.16,"l":13.15,"n":740,"o":13.155,"t":"2026-10-20T19:00:00Z","v":130053,"vw":13.154625},{"c":13.1501,"h":13.16,"l":13.13,"n":818,"o":13.14,"t":"2026-10-20T19:15:00Z","v":145657,"vw":13.14196},{"c":13.14,"h":13.16,"l":13.12,"n":1209,"o":13.1525,"t":"2026-10-20T19:30:00Z","v":195919,"vw":13.139927},{"c":13.13,"h":13.14,"l":13.12,"n":2138,"o":13.135,"t":"2026-10-20T19:45:00Z","v":368968,"vw":13.133314},{"c":13.13,"h":13.13,"l":13.13,"n":10,"o":13.13,"t":"2026-10-20T20:00:00Z","v":531432,"vw":13.13},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-21T08:00:00Z","v":2000,"vw":13.17},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T08:15:00Z","v":2000,"vw":13.21},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-21T08:45:00Z","v":571,"vw":13.18},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-21T09:00:00Z","v":571,"vw":13.15},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-21T09:15:00Z","v":103,"vw":13.17},{"c":13.24,"h":13.25,"l":13.22,"n":4,"o":13.22,"t":"2026-10-21T09:30:00Z","v":3560,"vw":13.237714},{"c":13.23,"h":13.26,"l":13.23,"n":5,"o":13.26,"t":"2026-10-21T09:45:00Z","v":4142,"vw":13.245864},{"c":13.22,"h":13.22,"l":13.21,"n":6,"o":13.21,"t":"2026-10-21T10:00:00Z","v":4542,"vw":13.217358},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-21T10:30:00Z","v":1000,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-21T10:45:00Z","v":1000,"vw":13.27},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-21T11:00:00Z","v":1189,"vw":13.3},{"c":13.29,"h":13.29,"l":13.27,"n":6,"o":13.27,"t":"2026-10-21T11:15:00Z","v":4000,"vw":13.28025},{"c":13.3,"h":13.3,"l":13.29,"n":2,"o":13.29,"t":"2026-10-21T11:30:00Z","v":2200,"vw":13.295455},{"c":13.32,"h":13.32,"l":13.31,"n":3,"o":13.31,"t":"2026-10-21T11:45:00Z","v":2200,"vw":13.31463},{"c":13.32,"h":13.32,"l":13.31,"n":10,"o":13.31,"t":"2026-10-21T12:00:00Z","v":5039,"vw":13.315},{"c":13.33,"h":13.34,"l":13.32,"n":6,"o":13.33,"t":"2026-10-21T12:15:00Z","v":5300,"vw":13.327925},{"c":13.36,"h":13.36,"l":13.33,"n":15,"o":13.33,"t":"2026-10-21T12:45:00Z","v":14540,"vw":13.336227},{"c":13.36,"h":13.39,"l":13.36,"n":23,"o":13.37,"t":"2026-10-21T13:00:00Z","v":17771,"vw":13.383249},{"c":13.37,"h":13.38,"l":13.35,"n":57,"o":13.38,"t":"2026-10-21T13:15:00Z","v":39465,"vw":13.366606},{"c":13.32,"h":13.375,"l":13.2901,"n":1165,"o":13.37,"t":"2026-10-21T13:30:00Z","v":764310,"vw":13.329142},{"c":13.335,"h":13.345,"l":13.3,"n":814,"o":13.32,"t":"2026-10-21T13:45:00Z","v":406912,"vw":13.319692},{"c":13.345,"h":13.35,"l":13.305,"n":981,"o":13.33,"t":"2026-10-21T14:00:00Z","v":397077,"vw":13.326681},{"c":13.355,"h":13.365,"l":13.305,"n":761,"o":13.345,"t":"2026-10-21T14:15:00Z","v":269735,"vw":13.33409},{"c":13.3512,"h":13.37,"l":13.33,"n":715,"o":13.355,"t":"2026-10-21T14:30:00Z","v":133640,"vw":13.346653},{"c":13.295,"h":13.35,"l":13.29,"n":599,"o":13.35,"t":"2026-10-21T14:45:00Z","v":127505,"vw":13.313619},{"c":13.335,"h":13.345,"l":13.29,"n":694,"o":13.295,"t":"2026-10-21T15:00:00Z","v":208066,"vw":13.309118},{"c":13.355,"h":13.36,"l":13.33,"n":1099,"o":13.335,"t":"2026-10-21T15:15:00Z","v":225705,"vw":13.343935},{"c":13.36,"h":13.395,"l":13.35,"n":1118,"o":13.355,"t":"2026-10-21T15:30:00Z","v":649568,"vw":13.379844},{"c":13.355,"h":13.3661,"l":13.35,"n":309,"o":13.365,"t":"2026-10-21T15:45:00Z","v":52005,"vw":13.353902},{"c":13.341,"h":13.36,"l":13.34,"n":378,"o":13.3541,"t":"2026-10-21T16:00:00Z","v":64746,"vw":13.348042},{"c":13.365,"h":13.37,"l":13.345,"n":452,"o":13.345,"t":"2026-10-21T16:15:00Z","v":123183,"vw":13.357045},{"c":13.385,"h":13.42,"l":13.35,"n":668,"o":13.365,"t":"2026-10-21T16:30:00Z","v":193262,"vw":13.387364},{"c":13.355,"h":13.385,"l":13.35,"n":486,"o":13.38,"t":"2026-10-21T16:45:00Z","v":103234,"vw":13.366238},{"c":13.3658,"h":13.3658,"l":13.35,"n":466,"o":13.355,"t":"2026-10-21T17:00:00Z","v":105967,"vw":13.35753},{"c":13.345,"h":13.37,"l":13.34,"n":487,"o":13.36,"t":"2026-10-21T17:15:00Z","v":61584,"vw":13.356617},{"c":13.345,"h":13.35,"l":13.34,"n":331,"o":13.345,"t":"2026-10-21T17:30:00Z","v":63731,"vw":13.343396},{"c":13.355,"h":13.36,"l":13.34,"n":708,"o":13.35,"t":"2026-10-21T17:45:00Z","v":118393,"vw":13.349989},{"c":13.33,"h":13.36,"l":13.33,"n":643,"o":13.355,"t":"2026-10-21T18:00:00Z","v":81716,"vw":13.342012},{"c":13.345,"h":13.36,"l":13.33,"n":675,"o":13.33,"t":"2026-10-21T18:15:00Z","v":118174,"vw":13.342808},{"c":13.35,"h":13.36,"l":13.34,"n":423,"o":13.345,"t":"2026-10-21T18:30:00Z","v":81745,"vw":13.345443},{"c":13.255,"h":13.355,"l":13.25,"n":934,"o":13.355,"t":"2026-10-21T18:45:00Z","v":231571,"vw":13.317462},{"c":13.25,"h":13.265,"l":13.21,"n":1037,"o":13.26,"t":"2026-10-21T19:00:00Z","v":337215,"vw":13.237358},{"c":13.305,"h":13.305,"l":13.245,"n":763,"o":13.245,"t":"2026-10-21T19:15:00Z","v":120263,"vw":13.271305},{"c":13.31,"h":13.315,"l":13.29,"n":869,"o":13.31,"t":"2026-10-21T19:30:00Z","v":149434,"vw":13.302218},{"c":13.305,"h":13.33,"l":13.3,"n":1781,"o":13.305,"t":"2026-10-21T19:45:00Z","v":304978,"vw":13.313966},{"c":13.29,"h":13.3,"l":13.29,"n":14,"o":13.3,"t":"2026-10-21T20:00:00Z","v":179077,"vw":13.290155},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-21T20:30:00Z","v":100,"vw":13.46},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-22T08:00:00Z","v":1153,"vw":12.99},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-10-22T08:15:00Z","v":2453,"vw":13},{"c":12.96,"h":12.97,"l":12.94,"n":13,"o":12.97,"t":"2026-10-22T09:15:00Z","v":5648,"vw":12.961732},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-22T09:30:00Z","v":500,"vw":12.93},{"c":12.94,"h":12.95,"l":12.94,"n":11,"o":12.95,"t":"2026-10-22T11:00:00Z","v":1098,"vw":12.94625},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-22T12:00:00Z","v":607,"vw":12.94},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-22T12:30:00Z","v":8000,"vw":12.95},{"c":12.9757,"h":12.98,"l":12.9757,"n":2,"o":12.98,"t":"2026-10-22T12:45:00Z","v":500,"vw":12.97785},{"c":12.94,"h":12.95,"l":12.94,"n":5,"o":12.95,"t":"2026-10-22T13:00:00Z","v":2000,"vw":12.945},{"c":12.93,"h":12.93,"l":12.91,"n":20,"o":12.91,"t":"2026-10-22T13:15:00Z","v":9499,"vw":12.923599},{"c":13,"h":13.005,"l":12.9,"n":1214,"o":12.93,"t":"2026-10-22T13:30:00Z","v":671987,"vw":12.961604},{"c":13.01,"h":13.025,"l":12.98,"n":846,"o":13.005,"t":"2026-10-22T13:45:00Z","v":398758,"vw":13.005359},{"c":12.925,"h":13.015,"l":12.92,"n":1060,"o":13.01,"t":"2026-10-22T14:00:00Z","v":238076,"vw":12.963833},{"c":12.885,"h":12.9274,"l":12.885,"n":928,"o":12.925,"t":"2026-10-22T14:15:00Z","v":186997,"vw":12.911516},{"c":12.85,"h":12.89,"l":12.835,"n":1074,"o":12.885,"t":"2026-10-22T14:30:00Z","v":256226,"vw":12.858999},{"c":12.8701,"h":12.875,"l":12.831,"n":1011,"o":12.845,"t":"2026-10-22T14:45:00Z","v":207855,"vw":12.853552},{"c":12.85,"h":12.875,"l":12.835,"n":887,"o":12.87,"t":"2026-10-22T15:00:00Z","v":319904,"vw":12.852398},{"c":12.845,"h":12.889,"l":12.845,"n":1246,"o":12.86,"t":"2026-10-22T15:15:00Z","v":260328,"vw":12.872319},{"c":12.845,"h":12.865,"l":12.82,"n":1473,"o":12.845,"t":"2026-10-22T15:30:00Z","v":633211,"vw":12.845604},{"c":12.8826,"h":12.9,"l":12.85,"n":613,"o":12.85,"t":"2026-10-22T15:45:00Z","v":126544,"vw":12.877937},{"c":12.905,"h":12.915,"l":12.885,"n":633,"o":12.89,"t":"2026-10-22T16:00:00Z","v":134844,"vw":12.90269},{"c":12.925,"h":12.94,"l":12.905,"n":799,"o":12.905,"t":"2026-10-22T16:15:00Z","v":170719,"vw":12.924325},{"c":12.885,"h":12.925,"l":12.88,"n":638,"o":12.925,"t":"2026-10-22T16:30:00Z","v":110103,"vw":12.902662},{"c":12.905,"h":12.905,"l":12.87,"n":969,"o":12.88,"t":"2026-10-22T16:45:00Z","v":197664,"vw":12.891931},{"c":12.885,"h":12.9077,"l":12.875,"n":536,"o":12.9,"t":"2026-10-22T17:00:00Z","v":84117,"vw":12.893754},{"c":12.905,"h":12.92,"l":12.8833,"n":1015,"o":12.89,"t":"2026-10-22T17:15:00Z","v":231670,"vw":12.89963},{"c":12.905,"h":12.94,"l":12.9,"n":752,"o":12.905,"t":"2026-10-22T17:30:00Z","v":169300,"vw":12.91885},{"c":12.945,"h":12.95,"l":12.895,"n":1545,"o":12.905,"t":"2026-10-22T17:45:00Z","v":378439,"vw":12.921286},{"c":12.92,"h":12.945,"l":12.9039,"n":946,"o":12.945,"t":"2026-10-22T18:00:00Z","v":216860,"vw":12.91484},{"c":12.925,"h":12.94,"l":12.9127,"n":893,"o":12.915,"t":"2026-10-22T18:15:00Z","v":171535,"vw":12.923976},{"c":12.91,"h":12.93,"l":12.9024,"n":680,"o":12.93,"t":"2026-10-22T18:30:00Z","v":143392,"vw":12.912034},{"c":12.895,"h":12.915,"l":12.89,"n":1025,"o":12.915,"t":"2026-10-22T18:45:00Z","v":192534,"vw":12.902505},{"c":12.9,"h":12.91,"l":12.87,"n":904,"o":12.895,"t":"2026-10-22T19:00:00Z","v":208356,"vw":12.886307},{"c":12.915,"h":12.915,"l":12.89,"n":708,"o":12.895,"t":"2026-10-22T19:15:00Z","v":77726,"vw":12.900323},{"c":12.8839,"h":12.92,"l":12.88,"n":1366,"o":12.915,"t":"2026-10-22T19:30:00Z","v":244969,"vw":12.891244},{"c":12.91,"h":12.925,"l":12.875,"n":2822,"o":12.89,"t":"2026-10-22T19:45:00Z","v":433536,"vw":12.902811},{"c":12.9,"h":12.92,"l":12.9,"n":15,"o":12.92,"t":"2026-10-22T20:00:00Z","v":206103,"vw":12.900119},{"c":12.9426,"h":12.9426,"l":12.9426,"n":1,"o":12.9426,"t":"2026-10-22T21:30:00Z","v":1156,"vw":12.9426}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0958090919326729,"strike":15.422853156301596,"iv":0.4768656568229151,"gamma":0.10956156408966349,"theta":-0.005996947063052874,"vega":0.006231210187991352,"rho":0.0008923995506341445,"breakevenPct":20.299707350653247},{"delta":0.15,"premium":0.24960128423030892,"strike":16.842473392895158,"iv":0.8397196475348193,"gamma":0.08566565672971777,"theta":-0.01355195197209807,"vega":0.0082230144080256,"rho":0.0012907937966131207,"breakevenPct":32.49670292345324},{"delta":0.2,"premium":0.4234689427972219,"strike":18.21541752354321,"iv":1.2067696761024507,"gamma":0.06435873118421935,"theta":-0.02162187085530682,"vega":0.010114252467222041,"rho":0.0016722361948662639,"breakevenPct":44.487491987135115},{"delta":0.25,"premium":0.2355972749740734,"strike":14.444965937175917,"iv":0.4819342892606987,"gamma":0.2122085400842193,"theta":-0.009831249710493959,"vega":0.011554373944251106,"rho":0.002263449333764684,"breakevenPct":13.802815598061933},{"delta":0.3,"premium":0.27935956790123456,"strike":13.813271604938272,"iv":0.3978439814814815,"gamma":0.230325,"theta":-0.008728240740740741,"vega":0.012141512345679012,"rho":0.0027319202094189567,"breakevenPct":9.245202890228722},{"delta":0.35,"premium":0.36134259259259255,"strike":13.62037037037037,"iv":0.4102861111111111,"gamma":0.23345,"theta":-0.009480555555555556,"vega":0.012700925925925925,"rho":0.0031770185026426326,"breakevenPct":8.385371805914435},{"delta":0.4,"premium":0.4433256172839506,"strike":13.427469135802468,"iv":0.4227282407407407,"gamma":0.236575,"theta":-0.010232870370370371,"vega":0.01326033950617284,"rho":0.0036221167958663085,"breakevenPct":7.525540721600148},{"delta":0.45,"premium":0.5253086419753086,"strike":13.234567901234568,"iv":0.4351703703703703,"gamma":0.2397,"theta":-0.010985185185185185,"vega":0.013819753086419754,"rho":0.004067215089089984,"breakevenPct":6.66570963728586},{"delta":0.5,"premium":0.6072916666666666,"strike":13.041666666666666,"iv":0.44761249999999997,"gamma":0.24282499999999999,"theta":-0.011737500000000001,"vega":0.014379166666666667,"rho":0.00451231338231366,"breakevenPct":5.805878552971573},{"delta":0.55,"premium":0.9536384976525822,"strike":12.737089201877934,"iv":0.5876708920187793,"gamma":0.20671877934272298,"theta":-0.014844600938967138,"vega":0.01418450704225352,"rho":0.004765027111900451,"breakevenPct":6.1296720893838454},{"delta":0.6,"premium":1.372820254862508,"strike":12.401743796109994,"iv":0.7628888665325282,"gamma":0.1598039570757881,"theta":-0.01860046948356807,"vega":0.013782092555331991,"rho":0.004964736931097488,"breakevenPct":6.779566286608536},{"delta":0.65,"premium":1.7920020120724345,"strike":12.066398390342052,"iv":0.9381068410462776,"gamma":0.11288913480885313,"theta":-0.022356338028169012,"vega":0.013379678068410462,"rho":0.005164446750294525,"breakevenPct":7.429460483833228},{"delta":0.7,"premium":2.12879746835443,"strike":11.6095423563778,"iv":0.9856070107108081,"gamma":0.09614225900681597,"theta":-0.022006718597857838,"vega":0.01248003894839338,"rho":0.005416503574120557,"breakevenPct":6.498758331257594},{"delta":0.75,"premium":2.445253164556962,"strike":11.122687439143135,"iv":1.001575851996105,"gamma":0.08684333008763388,"theta":-0.020643524829600777,"vega":0.011457643622200583,"rho":0.005681483972655494,"breakevenPct":5.177834137210056},{"delta":0.8,"premium":2.598065737465271,"strike":10.817335656336821,"iv":0.9155307591758239,"gamma":0.07625323393562215,"theta":-0.01702233974088259,"vega":0.009636542095630097,"rho":0.006071366344936757,"breakevenPct":3.9953596418766892},{"delta":0.85,"premium":2.6957472046648316,"strike":10.57313198833792,"iv":0.7951173356140916,"gamma":0.06522814561426143,"theta":-0.012640440998747036,"vega":0.0075463577314992215,"rho":0.006503327991795658,"breakevenPct":2.8595286279283143},{"delta":0.9,"premium":2.793428671864392,"strike":10.328928320339019,"iv":0.674703912052359,"gamma":0.05420305729290069,"theta":-0.00825854225661147,"vega":0.0054561733673683405,"rho":0.0069352896386545605,"breakevenPct":1.7236976139799367}],"put":[{"delta":0.1,"premium":0.38176203966413996,"strike":7.202861189924199,"iv":1.9722435397762146,"gamma":0.03057977072014951,"theta":-0.019508237860156374,"vega":0.005986616482094334,"rho":-0.0013329627678196785,"breakevenPct":47.123262401084816},{"delta":0.15,"premium":0.4061423021339684,"strike":7.934269064019052,"iv":1.770698808540255,"gamma":0.06365070552709506,"theta":-0.018131977721352898,"vega":0.00706072492492876,"rho":-0.001874755596974888,"breakevenPct":41.64242820244122},{"delta":0.2,"premium":0.4305225646037968,"strike":8.665676938113904,"iv":1.5691540773042956,"gamma":0.09672164033404063,"theta":-0.016755717582549418,"vega":0.008134833367763187,"rho":-0.0024165484261300984,"breakevenPct":36.16159400379762},{"delta":0.25,"premium":0.45490282707362517,"strike":9.397084812208757,"iv":1.3676093460683363,"gamma":0.1297925751409862,"theta":-0.015379457443745938,"vega":0.009208941810597613,"rho":-0.0029583412552853074,"breakevenPct":30.680759805154022},{"delta":0.3,"premium":0.4792830895434536,"strike":10.128492686303609,"iv":1.166064614832377,"gamma":0.16286350994793172,"theta":-0.01400319730494246,"vega":0.010283050253432041,"rho":-0.0035001340844405173,"breakevenPct":25.199925606510423},{"delta":0.35,"premium":0.503663352013282,"strike":10.859900560398462,"iv":0.9645198835964175,"gamma":0.19593444475487728,"theta":-0.012626937166138982,"vega":0.011357158696266467,"rho":-0.004041926913595726,"breakevenPct":19.719091407866827},{"delta":0.4,"premium":0.5280436144831104,"strike":11.591308434493314,"iv":0.7629751523604578,"gamma":0.22900537956182287,"theta":-0.0112506770273355,"vega":0.012431267139100893,"rho":-0.004583719742750937,"breakevenPct":14.238257209223221},{"delta":0.45,"premium":0.5524238769529388,"strike":12.322716308588166,"iv":0.5614304211244985,"gamma":0.26207631436876844,"theta":-0.009874416888532021,"vega":0.01350537558193532,"rho":-0.005125512571906147,"breakevenPct":8.757423010579629},{"delta":0.5,"premium":0.5866681165724227,"strike":13.016093953892996,"iv":0.375567681600696,"gamma":0.29147685950413227,"theta":-0.008585515441496303,"vega":0.014461374510656808,"rho":-0.005673740071246549,"breakevenPct":3.6478617261970965},{"delta":0.55,"premium":0.7443453675511092,"strike":13.233579817311876,"iv":0.38594175728577645,"gamma":0.2749479338842975,"theta":-0.008389778164419312,"vega":0.013939408438451501,"rho":-0.006302487902904346,"breakevenPct":3.1842290716219717},{"delta":0.6,"premium":0.9020226185297955,"strike":13.451065680730752,"iv":0.3963158329708569,"gamma":0.25841900826446285,"theta":-0.008194040887342323,"vega":0.013417442366246195,"rho":-0.006931235734562142,"breakevenPct":2.7205964170468473},{"delta":0.65,"premium":1.0596998695084818,"strike":13.668551544149631,"iv":0.40668990865593735,"gamma":0.24189008264462808,"theta":-0.007998303610265333,"vega":0.012895476294040887,"rho":-0.00755998356621994,"breakevenPct":2.256963762471722},{"delta":0.7,"premium":1.2173771204871682,"strike":13.886037407568509,"iv":0.4170639843410178,"gamma":0.2253611570247934,"theta":-0.007802566333188343,"vega":0.01237351022183558,"rho":-0.008188731397877735,"breakevenPct":1.7933311078965983},{"delta":0.75,"premium":1.7040747028862482,"strike":14.404074702886248,"iv":0.49406162988115454,"gamma":0.18328302207130728,"theta":-0.008467741935483872,"vega":0.011493887945670628,"rho":-0.009066272261826056,"breakevenPct":1.5503875968992331},{"delta":0.8,"premium":2.7901315789473697,"strike":15.49013157894737,"iv":0.6732667763157897,"gamma":0.1162082236842105,"theta":-0.010286184210526317,"vega":0.010158881578947367,"rho":-0.0104063263860014,"breakevenPct":1.5503875968992331},{"delta":0.85,"premium":5.375802928379309,"strike":18.097758090182968,"iv":0.9675890527922626,"gamma":0.0685571733960695,"theta":-0.011841677540124967,"vega":0.008366229825005586,"rho":-0.012936873661996478,"breakevenPct":1.3801925441576852},{"delta":0.9,"premium":8.846134955409351,"strike":21.63891321980546,"iv":1.2411021263156914,"gamma":0.03970934564145486,"theta":-0.011008379282463572,"vega":0.006321809905668763,"rho":-0.016171694301519803,"breakevenPct":0.8311762449913994}]},"raw":{"call":[{"delta":0.1,"premium":0.0958090919326729,"strike":15.422853156301596,"iv":0.4768656568229151,"gamma":0.10956156408966349,"theta":-0.005996947063052874,"vega":0.006231210187991352,"rho":0.0008923995506341445,"breakevenPct":20.299707350653247},{"delta":0.15,"premium":0.24960128423030892,"strike":16.842473392895158,"iv":0.8397196475348193,"gamma":0.08566565672971777,"theta":-0.01355195197209807,"vega":0.0082230144080256,"rho":0.0012907937966131207,"breakevenPct":32.49670292345324},{"delta":0.2,"premium":0.4234689427972219,"strike":18.21541752354321,"iv":1.2067696761024507,"gamma":0.06435873118421935,"theta":-0.02162187085530682,"vega":0.010114252467222041,"rho":0.0016722361948662639,"breakevenPct":44.487491987135115},{"delta":0.25,"premium":0.2355972749740734,"strike":14.444965937175917,"iv":0.4819342892606987,"gamma":0.2122085400842193,"theta":-0.009831249710493959,"vega":0.011554373944251106,"rho":0.002263449333764684,"breakevenPct":13.802815598061933},{"delta":0.3,"premium":0.27935956790123456,"strike":13.813271604938272,"iv":0.3978439814814815,"gamma":0.230325,"theta":-0.008728240740740741,"vega":0.012141512345679012,"rho":0.0027319202094189567,"breakevenPct":9.245202890228722},{"delta":0.35,"premium":0.36134259259259255,"strike":13.62037037037037,"iv":0.4102861111111111,"gamma":0.23345,"theta":-0.009480555555555556,"vega":0.012700925925925925,"rho":0.0031770185026426326,"breakevenPct":8.385371805914435},{"delta":0.4,"premium":0.4433256172839506,"strike":13.427469135802468,"iv":0.4227282407407407,"gamma":0.236575,"theta":-0.010232870370370371,"vega":0.01326033950617284,"rho":0.0036221167958663085,"breakevenPct":7.525540721600148},{"delta":0.45,"premium":0.5253086419753086,"strike":13.234567901234568,"iv":0.4351703703703703,"gamma":0.2397,"theta":-0.010985185185185185,"vega":0.013819753086419754,"rho":0.004067215089089984,"breakevenPct":6.66570963728586},{"delta":0.5,"premium":0.6072916666666666,"strike":13.041666666666666,"iv":0.44761249999999997,"gamma":0.24282499999999999,"theta":-0.011737500000000001,"vega":0.014379166666666667,"rho":0.00451231338231366,"breakevenPct":5.805878552971573},{"delta":0.55,"premium":0.9536384976525822,"strike":12.737089201877934,"iv":0.5876708920187793,"gamma":0.20671877934272298,"theta":-0.014844600938967138,"vega":0.01418450704225352,"rho":0.004765027111900451,"breakevenPct":6.1296720893838454},{"delta":0.6,"premium":1.372820254862508,"strike":12.401743796109994,"iv":0.7628888665325282,"gamma":0.1598039570757881,"theta":-0.01860046948356807,"vega":0.013782092555331991,"rho":0.004964736931097488,"breakevenPct":6.779566286608536},{"delta":0.65,"premium":1.7920020120724345,"strike":12.066398390342052,"iv":0.9381068410462776,"gamma":0.11288913480885313,"theta":-0.022356338028169012,"vega":0.013379678068410462,"rho":0.005164446750294525,"breakevenPct":7.429460483833228},{"delta":0.7,"premium":2.12879746835443,"strike":11.6095423563778,"iv":0.9856070107108081,"gamma":0.09614225900681597,"theta":-0.022006718597857838,"vega":0.01248003894839338,"rho":0.005416503574120557,"breakevenPct":6.498758331257594},{"delta":0.75,"premium":2.445253164556962,"strike":11.122687439143135,"iv":1.001575851996105,"gamma":0.08684333008763388,"theta":-0.020643524829600777,"vega":0.011457643622200583,"rho":0.005681483972655494,"breakevenPct":5.177834137210056},{"delta":0.8,"premium":2.598065737465271,"strike":10.817335656336821,"iv":0.9155307591758239,"gamma":0.07625323393562215,"theta":-0.01702233974088259,"vega":0.009636542095630097,"rho":0.006071366344936757,"breakevenPct":3.9953596418766892},{"delta":0.85,"premium":2.6957472046648316,"strike":10.57313198833792,"iv":0.7951173356140916,"gamma":0.06522814561426143,"theta":-0.012640440998747036,"vega":0.0075463577314992215,"rho":0.006503327991795658,"breakevenPct":2.8595286279283143},{"delta":0.9,"premium":2.793428671864392,"strike":10.328928320339019,"iv":0.674703912052359,"gamma":0.05420305729290069,"theta":-0.00825854225661147,"vega":0.0054561733673683405,"rho":0.0069352896386545605,"breakevenPct":1.7236976139799367}],"put":[{"delta":0.1,"premium":0.38176203966413996,"strike":7.202861189924199,"iv":1.9722435397762146,"gamma":0.03057977072014951,"theta":-0.019508237860156374,"vega":0.005986616482094334,"rho":-0.0013329627678196785,"breakevenPct":47.123262401084816},{"delta":0.15,"premium":0.4061423021339684,"strike":7.934269064019052,"iv":1.770698808540255,"gamma":0.06365070552709506,"theta":-0.018131977721352898,"vega":0.00706072492492876,"rho":-0.001874755596974888,"breakevenPct":41.64242820244122},{"delta":0.2,"premium":0.4305225646037968,"strike":8.665676938113904,"iv":1.5691540773042956,"gamma":0.09672164033404063,"theta":-0.016755717582549418,"vega":0.008134833367763187,"rho":-0.0024165484261300984,"breakevenPct":36.16159400379762},{"delta":0.25,"premium":0.45490282707362517,"strike":9.397084812208757,"iv":1.3676093460683363,"gamma":0.1297925751409862,"theta":-0.015379457443745938,"vega":0.009208941810597613,"rho":-0.0029583412552853074,"breakevenPct":30.680759805154022},{"delta":0.3,"premium":0.4792830895434536,"strike":10.128492686303609,"iv":1.166064614832377,"gamma":0.16286350994793172,"theta":-0.01400319730494246,"vega":0.010283050253432041,"rho":-0.0035001340844405173,"breakevenPct":25.199925606510423},{"delta":0.35,"premium":0.503663352013282,"strike":10.859900560398462,"iv":0.9645198835964175,"gamma":0.19593444475487728,"theta":-0.012626937166138982,"vega":0.011357158696266467,"rho":-0.004041926913595726,"breakevenPct":19.719091407866827},{"delta":0.4,"premium":0.5280436144831104,"strike":11.591308434493314,"iv":0.7629751523604578,"gamma":0.22900537956182287,"theta":-0.0112506770273355,"vega":0.012431267139100893,"rho":-0.004583719742750937,"breakevenPct":14.238257209223221},{"delta":0.45,"premium":0.5524238769529388,"strike":12.322716308588166,"iv":0.5614304211244985,"gamma":0.26207631436876844,"theta":-0.009874416888532021,"vega":0.01350537558193532,"rho":-0.005125512571906147,"breakevenPct":8.757423010579629},{"delta":0.5,"premium":0.5866681165724227,"strike":13.016093953892996,"iv":0.375567681600696,"gamma":0.29147685950413227,"theta":-0.008585515441496303,"vega":0.014461374510656808,"rho":-0.005673740071246549,"breakevenPct":3.6478617261970965},{"delta":0.55,"premium":0.7443453675511092,"strike":13.233579817311876,"iv":0.38594175728577645,"gamma":0.2749479338842975,"theta":-0.008389778164419312,"vega":0.013939408438451501,"rho":-0.006302487902904346,"breakevenPct":3.1842290716219717},{"delta":0.6,"premium":0.9020226185297955,"strike":13.451065680730752,"iv":0.3963158329708569,"gamma":0.25841900826446285,"theta":-0.008194040887342323,"vega":0.013417442366246195,"rho":-0.006931235734562142,"breakevenPct":2.7205964170468473},{"delta":0.65,"premium":1.0596998695084818,"strike":13.668551544149631,"iv":0.40668990865593735,"gamma":0.24189008264462808,"theta":-0.007998303610265333,"vega":0.012895476294040887,"rho":-0.00755998356621994,"breakevenPct":2.256963762471722},{"delta":0.7,"premium":1.2173771204871682,"strike":13.886037407568509,"iv":0.4170639843410178,"gamma":0.2253611570247934,"theta":-0.007802566333188343,"vega":0.01237351022183558,"rho":-0.008188731397877735,"breakevenPct":1.7933311078965983},{"delta":0.75,"premium":1.7040747028862482,"strike":14.404074702886248,"iv":0.49406162988115454,"gamma":0.18328302207130728,"theta":-0.008467741935483872,"vega":0.011493887945670628,"rho":-0.009066272261826056,"breakevenPct":1.5503875968992331},{"delta":0.8,"premium":2.7901315789473697,"strike":15.49013157894737,"iv":0.6732667763157897,"gamma":0.1162082236842105,"theta":-0.010286184210526317,"vega":0.010158881578947367,"rho":-0.0104063263860014,"breakevenPct":1.5503875968992331},{"delta":0.85,"premium":5.375802928379309,"strike":18.097758090182968,"iv":0.9675890527922626,"gamma":0.0685571733960695,"theta":-0.011841677540124967,"vega":0.008366229825005586,"rho":-0.012936873661996478,"breakevenPct":1.3801925441576852},{"delta":0.9,"premium":8.846134955409351,"strike":21.63891321980546,"iv":1.2411021263156914,"gamma":0.03970934564145486,"theta":-0.011008379282463572,"vega":0.006321809905668763,"rho":-0.016171694301519803,"breakevenPct":0.8311762449913994}]}},"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"}}