{"symbol":"SMCL","url":"https://intraalpha.com/companies/SMCL","capturedAt":"2026-10-23T04:08:04.486Z","state":"ready","quote":{"symbol":"SMCL","last_price":12.14,"prev_close":13.69,"regular_close":12.3,"change":-1.55,"change_pct":-11.3221,"regular_change":-1.39,"regular_change_pct":-10.1534,"extended_change":-0.16,"extended_change_pct":-1.3008,"bid":11.66,"ask":14,"bid_size":100,"ask_size":400,"volume":560643,"vwap":12.229838,"open":12.85,"high":13.19,"low":11.71,"close":12.3,"trade_count":3558,"last_trade_at":"2026-10-22T23:42:34.592096569Z","last_quote_at":"2026-10-22T23:59:57.083594974Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","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":null,"fundProfile":{"net_assets":49100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-12-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:03.884827+00:00"},"optionObservedAt":"2026-10-22T19:55:10.667Z","bars":[{"c":13.72,"h":14.04,"l":13.72,"n":28,"o":14.04,"t":"2026-10-16T08:00:00Z","v":3536,"vw":13.855234},{"c":13.9016,"h":13.9016,"l":13.9016,"n":1,"o":13.9016,"t":"2026-10-16T08:45:00Z","v":501,"vw":13.9016},{"c":13.4493,"h":13.4493,"l":13.4493,"n":1,"o":13.4493,"t":"2026-10-16T08:50:00Z","v":501,"vw":13.4493},{"c":13.67,"h":13.67,"l":13.67,"n":14,"o":13.67,"t":"2026-10-16T09:05:00Z","v":1989,"vw":13.67},{"c":13.9298,"h":13.9298,"l":13.9298,"n":1,"o":13.9298,"t":"2026-10-16T09:35:00Z","v":100,"vw":13.9298},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T11:00:00Z","v":100,"vw":13.5},{"c":13.4,"h":13.4,"l":13.33,"n":7,"o":13.33,"t":"2026-10-16T11:20:00Z","v":1499,"vw":13.389278},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T11:45:00Z","v":100,"vw":13.3},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-16T11:55:00Z","v":100,"vw":13.39},{"c":13.4,"h":13.4,"l":13.4,"n":8,"o":13.4,"t":"2026-10-16T12:10:00Z","v":1000,"vw":13.4},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-16T12:20:00Z","v":100,"vw":13.45},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T12:25:00Z","v":1000,"vw":13.55},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-16T12:55:00Z","v":1000,"vw":13.4},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-16T13:10:00Z","v":2000,"vw":13.51},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-16T13:25:00Z","v":300,"vw":13.27},{"c":12.635,"h":13.225,"l":12.6108,"n":83,"o":13.16,"t":"2026-10-16T13:30:00Z","v":43153,"vw":13.077464},{"c":12.55,"h":12.67,"l":12.35,"n":53,"o":12.65,"t":"2026-10-16T13:35:00Z","v":7484,"vw":12.497029},{"c":12.5898,"h":12.61,"l":12.36,"n":84,"o":12.44,"t":"2026-10-16T13:40:00Z","v":14953,"vw":12.478067},{"c":12.24,"h":12.65,"l":12.24,"n":99,"o":12.62,"t":"2026-10-16T13:45:00Z","v":23751,"vw":12.371906},{"c":12.2,"h":12.254,"l":11.975,"n":92,"o":12.254,"t":"2026-10-16T13:50:00Z","v":20912,"vw":12.048342},{"c":12.14,"h":12.2502,"l":12.08,"n":109,"o":12.18,"t":"2026-10-16T13:55:00Z","v":17222,"vw":12.184949},{"c":12.2,"h":12.3,"l":12.13,"n":44,"o":12.1548,"t":"2026-10-16T14:00:00Z","v":9744,"vw":12.202112},{"c":12.19,"h":12.24,"l":12.19,"n":44,"o":12.21,"t":"2026-10-16T14:05:00Z","v":5516,"vw":12.208114},{"c":12.325,"h":12.34,"l":12.135,"n":21,"o":12.15,"t":"2026-10-16T14:10:00Z","v":3701,"vw":12.165588},{"c":12.34,"h":12.4495,"l":12.33,"n":45,"o":12.3997,"t":"2026-10-16T14:15:00Z","v":13379,"vw":12.412058},{"c":12.3,"h":12.31,"l":12.26,"n":30,"o":12.31,"t":"2026-10-16T14:20:00Z","v":3429,"vw":12.297108},{"c":12.245,"h":12.275,"l":12.21,"n":34,"o":12.275,"t":"2026-10-16T14:25:00Z","v":7434,"vw":12.23567},{"c":12.335,"h":12.37,"l":12.2,"n":117,"o":12.24,"t":"2026-10-16T14:30:00Z","v":16036,"vw":12.339068},{"c":12.43,"h":12.4532,"l":12.38,"n":70,"o":12.395,"t":"2026-10-16T14:35:00Z","v":10201,"vw":12.411874},{"c":12.4,"h":12.405,"l":12.32,"n":98,"o":12.4,"t":"2026-10-16T14:40:00Z","v":15337,"vw":12.389891},{"c":12.32,"h":12.42,"l":12.32,"n":76,"o":12.39,"t":"2026-10-16T14:45:00Z","v":8637,"vw":12.368401},{"c":12.09,"h":12.3399,"l":12.09,"n":87,"o":12.3399,"t":"2026-10-16T14:50:00Z","v":13961,"vw":12.167383},{"c":12.1,"h":12.1293,"l":12.09,"n":47,"o":12.1,"t":"2026-10-16T14:55:00Z","v":8873,"vw":12.101906},{"c":12.07,"h":12.1,"l":12.05,"n":67,"o":12.1,"t":"2026-10-16T15:00:00Z","v":18174,"vw":12.079214},{"c":11.88,"h":12.06,"l":11.88,"n":126,"o":12.06,"t":"2026-10-16T15:05:00Z","v":17957,"vw":11.982641},{"c":11.8,"h":11.92,"l":11.77,"n":89,"o":11.88,"t":"2026-10-16T15:10:00Z","v":14232,"vw":11.834682},{"c":11.77,"h":11.8336,"l":11.75,"n":53,"o":11.8336,"t":"2026-10-16T15:15:00Z","v":3405,"vw":11.78771},{"c":11.64,"h":11.82,"l":11.58,"n":99,"o":11.82,"t":"2026-10-16T15:20:00Z","v":7256,"vw":11.673741},{"c":11.64,"h":11.66,"l":11.595,"n":67,"o":11.619,"t":"2026-10-16T15:25:00Z","v":6107,"vw":11.617346},{"c":11.7,"h":11.75,"l":11.65,"n":82,"o":11.65,"t":"2026-10-16T15:30:00Z","v":17669,"vw":11.706958},{"c":11.68,"h":11.7,"l":11.6455,"n":165,"o":11.69,"t":"2026-10-16T15:35:00Z","v":22747,"vw":11.681357},{"c":11.61,"h":11.68,"l":11.61,"n":35,"o":11.68,"t":"2026-10-16T15:40:00Z","v":16109,"vw":11.674804},{"c":11.615,"h":11.67,"l":11.6,"n":48,"o":11.615,"t":"2026-10-16T15:45:00Z","v":5229,"vw":11.626382},{"c":11.55,"h":11.63,"l":11.55,"n":105,"o":11.63,"t":"2026-10-16T15:50:00Z","v":17138,"vw":11.600635},{"c":11.51,"h":11.52,"l":11.48,"n":82,"o":11.52,"t":"2026-10-16T15:55:00Z","v":16005,"vw":11.498432},{"c":11.44,"h":11.46,"l":11.4,"n":38,"o":11.46,"t":"2026-10-16T16:00:00Z","v":5496,"vw":11.439785},{"c":11.33,"h":11.41,"l":11.303,"n":61,"o":11.4,"t":"2026-10-16T16:05:00Z","v":5803,"vw":11.337082},{"c":11.35,"h":11.359,"l":11.29,"n":76,"o":11.32,"t":"2026-10-16T16:10:00Z","v":5190,"vw":11.314144},{"c":11.29,"h":11.41,"l":11.29,"n":36,"o":11.41,"t":"2026-10-16T16:15:00Z","v":6169,"vw":11.35551},{"c":11.28,"h":11.34,"l":11.27,"n":37,"o":11.29,"t":"2026-10-16T16:20:00Z","v":2283,"vw":11.299038},{"c":11.3,"h":11.31,"l":11.29,"n":30,"o":11.29,"t":"2026-10-16T16:25:00Z","v":1773,"vw":11.301496},{"c":11.2,"h":11.29,"l":11.2,"n":66,"o":11.29,"t":"2026-10-16T16:30:00Z","v":8393,"vw":11.247045},{"c":11.31,"h":11.31,"l":11.18,"n":111,"o":11.18,"t":"2026-10-16T16:35:00Z","v":17131,"vw":11.224738},{"c":11.26,"h":11.3,"l":11.24,"n":45,"o":11.3,"t":"2026-10-16T16:40:00Z","v":5014,"vw":11.26013},{"c":11.2388,"h":11.31,"l":11.2388,"n":50,"o":11.31,"t":"2026-10-16T16:45:00Z","v":4137,"vw":11.254116},{"c":11.25,"h":11.25,"l":11.23,"n":20,"o":11.23,"t":"2026-10-16T16:50:00Z","v":1659,"vw":11.240662},{"c":11.26,"h":11.26,"l":11.235,"n":34,"o":11.25,"t":"2026-10-16T16:55:00Z","v":2444,"vw":11.247744},{"c":11.18,"h":11.29,"l":11.18,"n":44,"o":11.29,"t":"2026-10-16T17:00:00Z","v":2644,"vw":11.257489},{"c":11.15,"h":11.18,"l":11.12,"n":49,"o":11.18,"t":"2026-10-16T17:05:00Z","v":6488,"vw":11.144479},{"c":11.14,"h":11.18,"l":11.14,"n":53,"o":11.145,"t":"2026-10-16T17:10:00Z","v":6784,"vw":11.167936},{"c":11.01,"h":11.13,"l":11,"n":110,"o":11.13,"t":"2026-10-16T17:15:00Z","v":13018,"vw":11.065301},{"c":11,"h":11.03,"l":10.98,"n":69,"o":11.02,"t":"2026-10-16T17:20:00Z","v":6040,"vw":11.005866},{"c":11.05,"h":11.09,"l":10.98,"n":37,"o":11,"t":"2026-10-16T17:25:00Z","v":2866,"vw":11.028091},{"c":11.075,"h":11.11,"l":11.04,"n":49,"o":11.08,"t":"2026-10-16T17:30:00Z","v":7330,"vw":11.070107},{"c":11.04,"h":11.1509,"l":11.04,"n":49,"o":11.15,"t":"2026-10-16T17:35:00Z","v":5307,"vw":11.123347},{"c":11.13,"h":11.2,"l":11.02,"n":49,"o":11.02,"t":"2026-10-16T17:40:00Z","v":4137,"vw":11.152158},{"c":11.04,"h":11.16,"l":11.04,"n":16,"o":11.16,"t":"2026-10-16T17:45:00Z","v":1614,"vw":11.095397},{"c":11.015,"h":11.03,"l":10.985,"n":65,"o":11.001,"t":"2026-10-16T17:50:00Z","v":5321,"vw":10.999108},{"c":11.0199,"h":11.03,"l":11,"n":18,"o":11.03,"t":"2026-10-16T17:55:00Z","v":1598,"vw":11.017677},{"c":10.97,"h":11,"l":10.93,"n":88,"o":11,"t":"2026-10-16T18:00:00Z","v":6548,"vw":10.963769},{"c":10.97,"h":11,"l":10.96,"n":16,"o":10.9789,"t":"2026-10-16T18:05:00Z","v":2162,"vw":10.967948},{"c":11,"h":11.01,"l":10.94,"n":27,"o":10.99,"t":"2026-10-16T18:10:00Z","v":1713,"vw":10.974665},{"c":10.885,"h":10.98,"l":10.885,"n":37,"o":10.98,"t":"2026-10-16T18:15:00Z","v":4507,"vw":10.907009},{"c":10.92,"h":10.92,"l":10.875,"n":43,"o":10.875,"t":"2026-10-16T18:20:00Z","v":5474,"vw":10.882146},{"c":10.95,"h":10.95,"l":10.9,"n":34,"o":10.92,"t":"2026-10-16T18:25:00Z","v":18569,"vw":10.923944},{"c":11.015,"h":11.03,"l":10.961,"n":26,"o":10.961,"t":"2026-10-16T18:30:00Z","v":3520,"vw":10.993094},{"c":11.02,"h":11.04,"l":10.99,"n":46,"o":11.01,"t":"2026-10-16T18:35:00Z","v":5249,"vw":11.004268},{"c":11,"h":11.06,"l":10.99,"n":40,"o":11.04,"t":"2026-10-16T18:40:00Z","v":5517,"vw":11.004183},{"c":10.91,"h":11,"l":10.91,"n":69,"o":11,"t":"2026-10-16T18:45:00Z","v":5334,"vw":10.960871},{"c":10.9,"h":10.97,"l":10.9,"n":29,"o":10.931,"t":"2026-10-16T18:50:00Z","v":2432,"vw":10.935714},{"c":10.87,"h":10.89,"l":10.8334,"n":23,"o":10.89,"t":"2026-10-16T18:55:00Z","v":2084,"vw":10.844116},{"c":10.89,"h":10.9444,"l":10.86,"n":32,"o":10.865,"t":"2026-10-16T19:00:00Z","v":2618,"vw":10.889071},{"c":10.845,"h":10.927,"l":10.81,"n":44,"o":10.875,"t":"2026-10-16T19:05:00Z","v":9464,"vw":10.868913},{"c":11.08,"h":11.08,"l":10.92,"n":45,"o":10.9256,"t":"2026-10-16T19:10:00Z","v":4039,"vw":10.975492},{"c":11.03,"h":11.1136,"l":10.98,"n":115,"o":11.105,"t":"2026-10-16T19:15:00Z","v":15650,"vw":11.069063},{"c":11.15,"h":11.15,"l":11.0592,"n":34,"o":11.07,"t":"2026-10-16T19:20:00Z","v":7308,"vw":11.101896},{"c":11.131,"h":11.16,"l":11.1,"n":48,"o":11.16,"t":"2026-10-16T19:25:00Z","v":6063,"vw":11.134622},{"c":11,"h":11.2,"l":10.99,"n":134,"o":11.17,"t":"2026-10-16T19:30:00Z","v":19878,"vw":11.05658},{"c":10.97,"h":11.04,"l":10.97,"n":33,"o":11.025,"t":"2026-10-16T19:35:00Z","v":6502,"vw":11.025789},{"c":10.9698,"h":11.06,"l":10.9698,"n":56,"o":11.03,"t":"2026-10-16T19:40:00Z","v":7001,"vw":11.019802},{"c":10.96,"h":11.01,"l":10.96,"n":111,"o":10.97,"t":"2026-10-16T19:45:00Z","v":16102,"vw":10.99397},{"c":11.02,"h":11.07,"l":10.93,"n":58,"o":11,"t":"2026-10-16T19:50:00Z","v":4947,"vw":10.985574},{"c":10.97,"h":10.97,"l":10.9,"n":95,"o":10.97,"t":"2026-10-16T19:55:00Z","v":8192,"vw":10.928646},{"c":10.95,"h":10.95,"l":10.92,"n":42,"o":10.94,"t":"2026-10-16T20:00:00Z","v":8206,"vw":10.921284},{"c":11,"h":11.01,"l":11,"n":4,"o":11.01,"t":"2026-10-16T20:05:00Z","v":401,"vw":11.004737},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-16T20:20:00Z","v":110,"vw":11.01},{"c":10.9909,"h":10.9909,"l":10.8748,"n":2,"o":10.8748,"t":"2026-10-16T20:25:00Z","v":800,"vw":10.918338},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-16T20:55:00Z","v":200,"vw":10.97},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-16T21:45:00Z","v":501,"vw":10.9},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-16T22:00:00Z","v":504,"vw":10.88},{"c":10.82,"h":10.82,"l":10.82,"n":5,"o":10.82,"t":"2026-10-16T22:10:00Z","v":411,"vw":10.82},{"c":10.82,"h":10.82,"l":10.81,"n":4,"o":10.81,"t":"2026-10-16T22:15:00Z","v":1203,"vw":10.817432},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-16T22:20:00Z","v":500,"vw":10.8},{"c":10.81,"h":10.81,"l":10.8,"n":2,"o":10.8,"t":"2026-10-16T22:25:00Z","v":400,"vw":10.8025},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-16T22:30:00Z","v":476,"vw":10.8},{"c":10.75,"h":10.8,"l":10.75,"n":9,"o":10.8,"t":"2026-10-16T22:50:00Z","v":363,"vw":10.782079},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-16T23:00:00Z","v":443,"vw":10.78},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-16T23:05:00Z","v":1000,"vw":10.9},{"c":10.805,"h":10.805,"l":10.805,"n":1,"o":10.805,"t":"2026-10-16T23:40:00Z","v":1200,"vw":10.805},{"c":10.8605,"h":10.97,"l":10.8605,"n":2,"o":10.97,"t":"2026-10-16T23:50:00Z","v":210,"vw":10.912643},{"c":11.69,"h":11.71,"l":11.52,"n":11,"o":11.71,"t":"2026-10-19T08:00:00Z","v":1420,"vw":11.661729},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-19T08:25:00Z","v":122,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-19T08:30:00Z","v":162,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T08:45:00Z","v":150,"vw":11.71},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-19T09:10:00Z","v":333,"vw":11.62},{"c":11.76,"h":11.76,"l":11.76,"n":7,"o":11.76,"t":"2026-10-19T10:40:00Z","v":1631,"vw":11.76},{"c":11.8,"h":11.8,"l":11.75,"n":8,"o":11.75,"t":"2026-10-19T10:45:00Z","v":2171,"vw":11.783052},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-19T10:55:00Z","v":100,"vw":11.84},{"c":11.76,"h":11.8614,"l":11.76,"n":16,"o":11.85,"t":"2026-10-19T11:00:00Z","v":9644,"vw":11.848216},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T11:05:00Z","v":400,"vw":11.77},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-19T11:20:00Z","v":200,"vw":11.78},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-19T11:25:00Z","v":512,"vw":11.67},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-19T11:45:00Z","v":100,"vw":11.76},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T11:50:00Z","v":5000,"vw":11.77},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-19T11:55:00Z","v":200,"vw":11.74},{"c":11.7209,"h":11.73,"l":11.72,"n":7,"o":11.73,"t":"2026-10-19T12:00:00Z","v":7904,"vw":11.721592},{"c":11.9,"h":11.91,"l":11.88,"n":13,"o":11.88,"t":"2026-10-19T12:05:00Z","v":2812,"vw":11.898571},{"c":11.8926,"h":11.8926,"l":11.8926,"n":2,"o":11.8926,"t":"2026-10-19T12:10:00Z","v":122,"vw":11.8926},{"c":11.8721,"h":11.8721,"l":11.84,"n":7,"o":11.84,"t":"2026-10-19T12:15:00Z","v":415,"vw":11.848025},{"c":11.85,"h":11.8909,"l":11.85,"n":7,"o":11.85,"t":"2026-10-19T12:30:00Z","v":836,"vw":11.869858},{"c":11.83,"h":11.8899,"l":11.83,"n":3,"o":11.8899,"t":"2026-10-19T12:40:00Z","v":633,"vw":11.855686},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T12:55:00Z","v":249,"vw":11.71},{"c":11.864,"h":11.8706,"l":11.864,"n":2,"o":11.8706,"t":"2026-10-19T13:00:00Z","v":675,"vw":11.868889},{"c":11.9382,"h":11.9382,"l":11.711,"n":4,"o":11.711,"t":"2026-10-19T13:10:00Z","v":205,"vw":11.8246},{"c":12,"h":12,"l":11.98,"n":11,"o":11.98,"t":"2026-10-19T13:15:00Z","v":3991,"vw":11.996662},{"c":12.0928,"h":12.0928,"l":12.07,"n":5,"o":12.07,"t":"2026-10-19T13:20:00Z","v":1802,"vw":12.088525},{"c":11.96,"h":11.99,"l":11.87,"n":115,"o":11.99,"t":"2026-10-19T13:25:00Z","v":16008,"vw":11.926686},{"c":11.88,"h":11.9,"l":11.48,"n":502,"o":11.83,"t":"2026-10-19T13:30:00Z","v":95012,"vw":11.699234},{"c":11.66,"h":11.86,"l":11.6,"n":224,"o":11.86,"t":"2026-10-19T13:35:00Z","v":23586,"vw":11.659456},{"c":11.8601,"h":11.93,"l":11.62,"n":106,"o":11.69,"t":"2026-10-19T13:40:00Z","v":16969,"vw":11.749642},{"c":11.8,"h":11.87,"l":11.75,"n":64,"o":11.8,"t":"2026-10-19T13:45:00Z","v":8200,"vw":11.811977},{"c":11.8,"h":11.87,"l":11.78,"n":201,"o":11.87,"t":"2026-10-19T13:50:00Z","v":83533,"vw":11.81089},{"c":11.76,"h":11.83,"l":11.7186,"n":136,"o":11.8,"t":"2026-10-19T13:55:00Z","v":17276,"vw":11.794255},{"c":11.65,"h":11.84,"l":11.6,"n":243,"o":11.84,"t":"2026-10-19T14:00:00Z","v":23243,"vw":11.69722},{"c":11.74,"h":11.74,"l":11.615,"n":345,"o":11.65,"t":"2026-10-19T14:05:00Z","v":33161,"vw":11.688071},{"c":11.83,"h":11.84,"l":11.71,"n":232,"o":11.74,"t":"2026-10-19T14:10:00Z","v":38264,"vw":11.754116},{"c":11.87,"h":11.9,"l":11.745,"n":97,"o":11.8,"t":"2026-10-19T14:15:00Z","v":10856,"vw":11.813794},{"c":11.79,"h":11.9,"l":11.77,"n":86,"o":11.9,"t":"2026-10-19T14:20:00Z","v":7582,"vw":11.810969},{"c":11.71,"h":11.74,"l":11.69,"n":70,"o":11.74,"t":"2026-10-19T14:25:00Z","v":8354,"vw":11.702269},{"c":11.58,"h":11.7,"l":11.58,"n":83,"o":11.695,"t":"2026-10-19T14:30:00Z","v":7972,"vw":11.661361},{"c":11.65,"h":11.72,"l":11.63,"n":75,"o":11.63,"t":"2026-10-19T14:35:00Z","v":7553,"vw":11.683603},{"c":11.73,"h":11.745,"l":11.6815,"n":4,"o":11.6815,"t":"2026-10-19T14:40:00Z","v":463,"vw":11.725375},{"c":11.755,"h":11.81,"l":11.75,"n":23,"o":11.7857,"t":"2026-10-19T14:45:00Z","v":6190,"vw":11.79158},{"c":11.71,"h":11.755,"l":11.68,"n":48,"o":11.75,"t":"2026-10-19T14:50:00Z","v":4804,"vw":11.715929},{"c":11.66,"h":11.72,"l":11.66,"n":7,"o":11.72,"t":"2026-10-19T14:55:00Z","v":495,"vw":11.702391},{"c":11.79,"h":11.79,"l":11.675,"n":23,"o":11.69,"t":"2026-10-19T15:00:00Z","v":2352,"vw":11.744778},{"c":11.8,"h":11.825,"l":11.79,"n":50,"o":11.805,"t":"2026-10-19T15:05:00Z","v":4594,"vw":11.811789},{"c":11.79,"h":11.81,"l":11.76,"n":61,"o":11.81,"t":"2026-10-19T15:10:00Z","v":5023,"vw":11.776598},{"c":11.84,"h":11.885,"l":11.78,"n":85,"o":11.785,"t":"2026-10-19T15:15:00Z","v":8485,"vw":11.828773},{"c":11.97,"h":11.97,"l":11.86,"n":70,"o":11.86,"t":"2026-10-19T15:20:00Z","v":7806,"vw":11.897195},{"c":12,"h":12.02,"l":11.93,"n":83,"o":11.96,"t":"2026-10-19T15:25:00Z","v":8391,"vw":11.970489},{"c":11.96,"h":12.02,"l":11.96,"n":34,"o":11.99,"t":"2026-10-19T15:30:00Z","v":5004,"vw":11.981726},{"c":11.93,"h":12.02,"l":11.925,"n":46,"o":11.97,"t":"2026-10-19T15:35:00Z","v":5654,"vw":11.968294},{"c":11.95,"h":11.95,"l":11.92,"n":39,"o":11.93,"t":"2026-10-19T15:40:00Z","v":2937,"vw":11.936966},{"c":11.9,"h":11.92,"l":11.87,"n":40,"o":11.92,"t":"2026-10-19T15:45:00Z","v":4645,"vw":11.89924},{"c":11.845,"h":11.91,"l":11.845,"n":46,"o":11.91,"t":"2026-10-19T15:50:00Z","v":5326,"vw":11.882229},{"c":11.8,"h":11.855,"l":11.79,"n":33,"o":11.855,"t":"2026-10-19T15:55:00Z","v":2715,"vw":11.81775},{"c":11.765,"h":11.77,"l":11.72,"n":57,"o":11.77,"t":"2026-10-19T16:00:00Z","v":9448,"vw":11.742006},{"c":11.74,"h":11.77,"l":11.73,"n":61,"o":11.77,"t":"2026-10-19T16:05:00Z","v":6561,"vw":11.740671},{"c":11.76,"h":11.78,"l":11.76,"n":26,"o":11.77,"t":"2026-10-19T16:10:00Z","v":1957,"vw":11.770667},{"c":11.73,"h":11.76,"l":11.73,"n":5,"o":11.76,"t":"2026-10-19T16:15:00Z","v":605,"vw":11.744478},{"c":11.7331,"h":11.745,"l":11.72,"n":15,"o":11.73,"t":"2026-10-19T16:20:00Z","v":1532,"vw":11.730086},{"c":11.71,"h":11.73,"l":11.71,"n":2,"o":11.73,"t":"2026-10-19T16:25:00Z","v":400,"vw":11.725},{"c":11.65,"h":11.705,"l":11.65,"n":33,"o":11.705,"t":"2026-10-19T16:30:00Z","v":2687,"vw":11.667297},{"c":11.69,"h":11.71,"l":11.67,"n":27,"o":11.67,"t":"2026-10-19T16:35:00Z","v":11147,"vw":11.689954},{"c":11.72,"h":11.73,"l":11.69,"n":20,"o":11.69,"t":"2026-10-19T16:40:00Z","v":1855,"vw":11.710127},{"c":11.62,"h":11.68,"l":11.6,"n":83,"o":11.67,"t":"2026-10-19T16:45:00Z","v":6157,"vw":11.646353},{"c":11.56,"h":11.6101,"l":11.55,"n":49,"o":11.61,"t":"2026-10-19T16:50:00Z","v":4627,"vw":11.568899},{"c":11.55,"h":11.57,"l":11.55,"n":29,"o":11.57,"t":"2026-10-19T16:55:00Z","v":10668,"vw":11.567736},{"c":11.52,"h":11.55,"l":11.51,"n":24,"o":11.55,"t":"2026-10-19T17:00:00Z","v":2184,"vw":11.525152},{"c":11.46,"h":11.5,"l":11.46,"n":15,"o":11.5,"t":"2026-10-19T17:05:00Z","v":1282,"vw":11.484778},{"c":11.39,"h":11.42,"l":11.39,"n":44,"o":11.405,"t":"2026-10-19T17:10:00Z","v":5275,"vw":11.404702},{"c":11.415,"h":11.44,"l":11.405,"n":56,"o":11.405,"t":"2026-10-19T17:15:00Z","v":14770,"vw":11.421257},{"c":11.36,"h":11.39,"l":11.35,"n":19,"o":11.39,"t":"2026-10-19T17:20:00Z","v":1198,"vw":11.362382},{"c":11.36,"h":11.38,"l":11.36,"n":9,"o":11.365,"t":"2026-10-19T17:25:00Z","v":990,"vw":11.366024},{"c":11.38,"h":11.385,"l":11.34,"n":24,"o":11.34,"t":"2026-10-19T17:30:00Z","v":2015,"vw":11.366319},{"c":11.35,"h":11.36,"l":11.34,"n":17,"o":11.36,"t":"2026-10-19T17:35:00Z","v":3415,"vw":11.345484},{"c":11.33,"h":11.33,"l":11.29,"n":46,"o":11.32,"t":"2026-10-19T17:40:00Z","v":3151,"vw":11.313693},{"c":11.26,"h":11.3,"l":11.26,"n":10,"o":11.3,"t":"2026-10-19T17:45:00Z","v":1005,"vw":11.281617},{"c":11.24,"h":11.25,"l":11.23,"n":16,"o":11.2386,"t":"2026-10-19T17:50:00Z","v":1637,"vw":11.241323},{"c":11.32,"h":11.32,"l":11.22,"n":24,"o":11.23,"t":"2026-10-19T17:55:00Z","v":3343,"vw":11.242655},{"c":11.27,"h":11.34,"l":11.26,"n":26,"o":11.32,"t":"2026-10-19T18:00:00Z","v":1587,"vw":11.298495},{"c":11.3,"h":11.3,"l":11.255,"n":42,"o":11.28,"t":"2026-10-19T18:05:00Z","v":3089,"vw":11.270504},{"c":11.34,"h":11.34,"l":11.32,"n":6,"o":11.32,"t":"2026-10-19T18:10:00Z","v":342,"vw":11.33},{"c":11.29,"h":11.31,"l":11.29,"n":4,"o":11.3001,"t":"2026-10-19T18:15:00Z","v":702,"vw":11.300071},{"c":11.25,"h":11.255,"l":11.25,"n":5,"o":11.255,"t":"2026-10-19T18:20:00Z","v":5315,"vw":11.254794},{"c":11.205,"h":11.22,"l":11.18,"n":65,"o":11.22,"t":"2026-10-19T18:25:00Z","v":6977,"vw":11.200794},{"c":11.19,"h":11.24,"l":11.18,"n":72,"o":11.185,"t":"2026-10-19T18:30:00Z","v":8562,"vw":11.195717},{"c":11.17,"h":11.18,"l":11.16,"n":29,"o":11.16,"t":"2026-10-19T18:35:00Z","v":2970,"vw":11.164293},{"c":11.255,"h":11.255,"l":11.18,"n":48,"o":11.185,"t":"2026-10-19T18:40:00Z","v":6745,"vw":11.215727},{"c":11.27,"h":11.33,"l":11.27,"n":9,"o":11.28,"t":"2026-10-19T18:45:00Z","v":709,"vw":11.285},{"c":11.2499,"h":11.26,"l":11.2499,"n":13,"o":11.255,"t":"2026-10-19T18:50:00Z","v":1418,"vw":11.256665},{"c":11.22,"h":11.25,"l":11.22,"n":24,"o":11.25,"t":"2026-10-19T18:55:00Z","v":3531,"vw":11.242464},{"c":11.28,"h":11.3,"l":11.23,"n":23,"o":11.23,"t":"2026-10-19T19:00:00Z","v":4650,"vw":11.273608},{"c":11.25,"h":11.3,"l":11.25,"n":8,"o":11.3,"t":"2026-10-19T19:05:00Z","v":780,"vw":11.266667},{"c":11.27,"h":11.27,"l":11.2265,"n":18,"o":11.2265,"t":"2026-10-19T19:15:00Z","v":1818,"vw":11.238732},{"c":11.42,"h":11.42,"l":11.3,"n":15,"o":11.3,"t":"2026-10-19T19:20:00Z","v":2518,"vw":11.378471},{"c":11.375,"h":11.47,"l":11.37,"n":16,"o":11.47,"t":"2026-10-19T19:25:00Z","v":5943,"vw":11.385439},{"c":11.46,"h":11.49,"l":11.365,"n":25,"o":11.375,"t":"2026-10-19T19:30:00Z","v":1962,"vw":11.423684},{"c":11.52,"h":11.5299,"l":11.51,"n":29,"o":11.51,"t":"2026-10-19T19:35:00Z","v":8125,"vw":11.520133},{"c":11.495,"h":11.54,"l":11.49,"n":21,"o":11.5,"t":"2026-10-19T19:40:00Z","v":1729,"vw":11.509444},{"c":11.4,"h":11.42,"l":11.38,"n":15,"o":11.38,"t":"2026-10-19T19:45:00Z","v":1238,"vw":11.404844},{"c":11.315,"h":11.39,"l":11.315,"n":14,"o":11.39,"t":"2026-10-19T19:50:00Z","v":1069,"vw":11.342578},{"c":11.26,"h":11.31,"l":11.25,"n":84,"o":11.31,"t":"2026-10-19T19:55:00Z","v":13576,"vw":11.262478},{"c":11.34,"h":11.38,"l":11.34,"n":4,"o":11.38,"t":"2026-10-19T20:05:00Z","v":1350,"vw":11.377037},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-19T21:20:00Z","v":1000,"vw":11.48},{"c":11.3784,"h":11.3784,"l":11.3784,"n":5,"o":11.3784,"t":"2026-10-19T23:30:00Z","v":104,"vw":11.3784},{"c":11.4,"h":11.4057,"l":11.4,"n":3,"o":11.4057,"t":"2026-10-19T23:55:00Z","v":490,"vw":11.401163},{"c":10.85,"h":11,"l":10.85,"n":41,"o":11,"t":"2026-10-20T08:00:00Z","v":7326,"vw":10.963351},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-20T09:05:00Z","v":283,"vw":10.8},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-20T09:25:00Z","v":862,"vw":10.71},{"c":10.86,"h":10.86,"l":10.85,"n":12,"o":10.85,"t":"2026-10-20T11:00:00Z","v":849,"vw":10.857731},{"c":10.68,"h":10.68,"l":10.671,"n":7,"o":10.671,"t":"2026-10-20T11:10:00Z","v":600,"vw":10.6728},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-20T11:25:00Z","v":508,"vw":10.67},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-20T11:30:00Z","v":102,"vw":10.68},{"c":10.6766,"h":10.6766,"l":10.6766,"n":1,"o":10.6766,"t":"2026-10-20T12:00:00Z","v":530,"vw":10.6766},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-20T12:05:00Z","v":200,"vw":10.65},{"c":10.71,"h":10.71,"l":10.64,"n":36,"o":10.65,"t":"2026-10-20T12:10:00Z","v":14819,"vw":10.650612},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-20T12:15:00Z","v":500,"vw":10.7},{"c":10.66,"h":10.68,"l":10.66,"n":10,"o":10.68,"t":"2026-10-20T12:20:00Z","v":1800,"vw":10.668445},{"c":10.6408,"h":10.66,"l":10.6408,"n":2,"o":10.66,"t":"2026-10-20T12:30:00Z","v":200,"vw":10.6504},{"c":10.82,"h":10.82,"l":10.8,"n":4,"o":10.8,"t":"2026-10-20T12:35:00Z","v":746,"vw":10.803333},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-20T12:50:00Z","v":500,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-20T13:00:00Z","v":2300,"vw":10.8},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-10-20T13:20:00Z","v":160,"vw":10.81},{"c":10.7688,"h":10.7688,"l":10.7688,"n":1,"o":10.7688,"t":"2026-10-20T13:25:00Z","v":500,"vw":10.7688},{"c":10.55,"h":10.88,"l":10.55,"n":87,"o":10.88,"t":"2026-10-20T13:30:00Z","v":13668,"vw":10.66467},{"c":10.62,"h":10.72,"l":10.45,"n":218,"o":10.55,"t":"2026-10-20T13:35:00Z","v":37879,"vw":10.595034},{"c":10.4829,"h":10.61,"l":10.4829,"n":137,"o":10.57,"t":"2026-10-20T13:40:00Z","v":18508,"vw":10.52829},{"c":10.64,"h":10.64,"l":10.445,"n":58,"o":10.445,"t":"2026-10-20T13:45:00Z","v":5936,"vw":10.562073},{"c":10.68,"h":10.68,"l":10.54,"n":47,"o":10.595,"t":"2026-10-20T13:50:00Z","v":4994,"vw":10.615888},{"c":10.885,"h":10.885,"l":10.73,"n":27,"o":10.73,"t":"2026-10-20T13:55:00Z","v":9082,"vw":10.841659},{"c":10.96,"h":10.98,"l":10.88,"n":141,"o":10.89,"t":"2026-10-20T14:00:00Z","v":31944,"vw":10.905607},{"c":11.11,"h":11.16,"l":10.94,"n":102,"o":10.95,"t":"2026-10-20T14:05:00Z","v":17199,"vw":11.043963},{"c":11.1769,"h":11.1769,"l":11.09,"n":107,"o":11.15,"t":"2026-10-20T14:10:00Z","v":12877,"vw":11.124518},{"c":11.27,"h":11.33,"l":11.18,"n":66,"o":11.19,"t":"2026-10-20T14:15:00Z","v":7180,"vw":11.243585},{"c":11.33,"h":11.33,"l":11.23,"n":47,"o":11.26,"t":"2026-10-20T14:20:00Z","v":8461,"vw":11.2679},{"c":11.5738,"h":11.5738,"l":11.35,"n":61,"o":11.35,"t":"2026-10-20T14:25:00Z","v":6816,"vw":11.449945},{"c":11.37,"h":11.58,"l":11.37,"n":51,"o":11.535,"t":"2026-10-20T14:30:00Z","v":11429,"vw":11.446567},{"c":11.38,"h":11.4,"l":11.33,"n":43,"o":11.36,"t":"2026-10-20T14:35:00Z","v":5597,"vw":11.375737},{"c":11.45,"h":11.48,"l":11.37,"n":107,"o":11.37,"t":"2026-10-20T14:40:00Z","v":17349,"vw":11.452367},{"c":11.43,"h":11.53,"l":11.43,"n":82,"o":11.46,"t":"2026-10-20T14:45:00Z","v":9041,"vw":11.484788},{"c":11.5101,"h":11.52,"l":11.43,"n":40,"o":11.44,"t":"2026-10-20T14:50:00Z","v":7184,"vw":11.490658},{"c":11.48,"h":11.55,"l":11.48,"n":43,"o":11.53,"t":"2026-10-20T14:55:00Z","v":5328,"vw":11.522195},{"c":11.38,"h":11.4808,"l":11.38,"n":41,"o":11.45,"t":"2026-10-20T15:00:00Z","v":8159,"vw":11.465165},{"c":11.49,"h":11.49,"l":11.3761,"n":19,"o":11.3761,"t":"2026-10-20T15:05:00Z","v":3202,"vw":11.438517},{"c":11.26,"h":11.39,"l":11.22,"n":43,"o":11.37,"t":"2026-10-20T15:10:00Z","v":5231,"vw":11.284576},{"c":11.315,"h":11.315,"l":11.255,"n":30,"o":11.28,"t":"2026-10-20T15:15:00Z","v":2344,"vw":11.270861},{"c":11.29,"h":11.29,"l":11.26,"n":6,"o":11.29,"t":"2026-10-20T15:20:00Z","v":1550,"vw":11.27671},{"c":11.21,"h":11.28,"l":11.21,"n":9,"o":11.28,"t":"2026-10-20T15:25:00Z","v":845,"vw":11.262946},{"c":11.17,"h":11.24,"l":11.17,"n":24,"o":11.24,"t":"2026-10-20T15:30:00Z","v":1555,"vw":11.192024},{"c":11.19,"h":11.2423,"l":11.19,"n":25,"o":11.23,"t":"2026-10-20T15:35:00Z","v":2903,"vw":11.217988},{"c":11.26,"h":11.3,"l":11.26,"n":17,"o":11.26,"t":"2026-10-20T15:40:00Z","v":1098,"vw":11.280487},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-10-20T15:45:00Z","v":318,"vw":11.25},{"c":11.25,"h":11.25,"l":11.23,"n":4,"o":11.23,"t":"2026-10-20T15:50:00Z","v":425,"vw":11.237647},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-20T15:55:00Z","v":125,"vw":11.29},{"c":11.3,"h":11.33,"l":11.29,"n":36,"o":11.31,"t":"2026-10-20T16:00:00Z","v":3178,"vw":11.309736},{"c":11.3444,"h":11.35,"l":11.2801,"n":14,"o":11.2801,"t":"2026-10-20T16:05:00Z","v":4914,"vw":11.332365},{"c":11.3,"h":11.32,"l":11.3,"n":8,"o":11.32,"t":"2026-10-20T16:10:00Z","v":575,"vw":11.316},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-20T16:20:00Z","v":500,"vw":11.25},{"c":11.3154,"h":11.3154,"l":11.29,"n":19,"o":11.29,"t":"2026-10-20T16:25:00Z","v":2455,"vw":11.3027},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-20T16:30:00Z","v":200,"vw":11.3},{"c":11.32,"h":11.33,"l":11.32,"n":4,"o":11.33,"t":"2026-10-20T16:35:00Z","v":370,"vw":11.326667},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-20T16:40:00Z","v":110,"vw":11.27},{"c":11.275,"h":11.275,"l":11.27,"n":2,"o":11.27,"t":"2026-10-20T16:45:00Z","v":225,"vw":11.272778},{"c":11.29,"h":11.29,"l":11.28,"n":6,"o":11.28,"t":"2026-10-20T16:50:00Z","v":579,"vw":11.284186},{"c":11.215,"h":11.24,"l":11.215,"n":9,"o":11.24,"t":"2026-10-20T16:55:00Z","v":1053,"vw":11.225132},{"c":11.22,"h":11.24,"l":11.205,"n":49,"o":11.23,"t":"2026-10-20T17:00:00Z","v":5413,"vw":11.219402},{"c":11.255,"h":11.26,"l":11.25,"n":7,"o":11.25,"t":"2026-10-20T17:05:00Z","v":2600,"vw":11.255339},{"c":11.28,"h":11.28,"l":11.27,"n":15,"o":11.27,"t":"2026-10-20T17:10:00Z","v":10074,"vw":11.2799},{"c":11.2371,"h":11.29,"l":11.2371,"n":25,"o":11.28,"t":"2026-10-20T17:15:00Z","v":10889,"vw":11.27838},{"c":11.28,"h":11.29,"l":11.25,"n":27,"o":11.25,"t":"2026-10-20T17:20:00Z","v":2491,"vw":11.2675},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-20T17:25:00Z","v":200,"vw":11.25},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-10-20T17:30:00Z","v":400,"vw":11.29},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-20T17:35:00Z","v":100,"vw":11.26},{"c":11.29,"h":11.3,"l":11.27,"n":19,"o":11.27,"t":"2026-10-20T17:40:00Z","v":4040,"vw":11.28933},{"c":11.31,"h":11.315,"l":11.29,"n":11,"o":11.29,"t":"2026-10-20T17:45:00Z","v":821,"vw":11.302381},{"c":11.32,"h":11.34,"l":11.32,"n":30,"o":11.34,"t":"2026-10-20T17:50:00Z","v":508,"vw":11.32464},{"c":11.3491,"h":11.39,"l":11.3491,"n":20,"o":11.38,"t":"2026-10-20T17:55:00Z","v":12714,"vw":11.357195},{"c":11.31,"h":11.36,"l":11.275,"n":24,"o":11.35,"t":"2026-10-20T18:00:00Z","v":11201,"vw":11.345123},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-20T18:05:00Z","v":1336,"vw":11.31},{"c":11.33,"h":11.33,"l":11.3044,"n":24,"o":11.32,"t":"2026-10-20T18:10:00Z","v":3435,"vw":11.310663},{"c":11.32,"h":11.34,"l":11.32,"n":13,"o":11.34,"t":"2026-10-20T18:15:00Z","v":852,"vw":11.331333},{"c":11.35,"h":11.35,"l":11.325,"n":30,"o":11.325,"t":"2026-10-20T18:20:00Z","v":2422,"vw":11.33618},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-20T18:25:00Z","v":500,"vw":11.33},{"c":11.29,"h":11.31,"l":11.29,"n":11,"o":11.31,"t":"2026-10-20T18:30:00Z","v":1000,"vw":11.303594},{"c":11.3,"h":11.3,"l":11.2764,"n":6,"o":11.28,"t":"2026-10-20T18:35:00Z","v":1436,"vw":11.279232},{"c":11.24,"h":11.32,"l":11.24,"n":3,"o":11.32,"t":"2026-10-20T18:40:00Z","v":900,"vw":11.248889},{"c":11.25,"h":11.26,"l":11.25,"n":5,"o":11.26,"t":"2026-10-20T18:45:00Z","v":525,"vw":11.25381},{"c":11.43,"h":11.47,"l":11.3071,"n":9,"o":11.3071,"t":"2026-10-20T18:50:00Z","v":5017,"vw":11.395157},{"c":11.58,"h":11.6,"l":11.44,"n":57,"o":11.44,"t":"2026-10-20T18:55:00Z","v":7414,"vw":11.522924},{"c":11.74,"h":11.87,"l":11.59,"n":79,"o":11.62,"t":"2026-10-20T19:00:00Z","v":11165,"vw":11.779863},{"c":11.98,"h":12,"l":11.74,"n":280,"o":11.74,"t":"2026-10-20T19:05:00Z","v":50326,"vw":11.877972},{"c":11.58,"h":11.97,"l":11.57,"n":434,"o":11.97,"t":"2026-10-20T19:10:00Z","v":58596,"vw":11.787265},{"c":11.68,"h":11.74,"l":11.565,"n":93,"o":11.58,"t":"2026-10-20T19:15:00Z","v":8781,"vw":11.646692},{"c":11.72,"h":11.72,"l":11.63,"n":111,"o":11.66,"t":"2026-10-20T19:20:00Z","v":10436,"vw":11.678815},{"c":11.69,"h":11.71,"l":11.69,"n":4,"o":11.71,"t":"2026-10-20T19:25:00Z","v":362,"vw":11.702857},{"c":11.66,"h":11.72,"l":11.66,"n":31,"o":11.72,"t":"2026-10-20T19:30:00Z","v":2203,"vw":11.69227},{"c":11.57,"h":11.64,"l":11.57,"n":66,"o":11.62,"t":"2026-10-20T19:35:00Z","v":5876,"vw":11.604044},{"c":11.65,"h":11.66,"l":11.6,"n":70,"o":11.62,"t":"2026-10-20T19:40:00Z","v":3590,"vw":11.631096},{"c":11.58,"h":11.59,"l":11.54,"n":13,"o":11.59,"t":"2026-10-20T19:45:00Z","v":981,"vw":11.564839},{"c":11.6,"h":11.65,"l":11.5739,"n":49,"o":11.65,"t":"2026-10-20T19:50:00Z","v":5841,"vw":11.613869},{"c":11.5,"h":11.61,"l":11.5,"n":127,"o":11.61,"t":"2026-10-20T19:55:00Z","v":16536,"vw":11.520401},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-10-20T20:00:00Z","v":837,"vw":11.5},{"c":11.61,"h":11.61,"l":11.6,"n":8,"o":11.61,"t":"2026-10-20T20:10:00Z","v":747,"vw":11.608571},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-20T20:15:00Z","v":157,"vw":11.57},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-20T20:25:00Z","v":798,"vw":11.53},{"c":14.1305,"h":14.76,"l":11.65,"n":332,"o":11.65,"t":"2026-10-20T20:30:00Z","v":30867,"vw":13.761168},{"c":14.4387,"h":14.62,"l":13.66,"n":160,"o":14.13,"t":"2026-10-20T20:35:00Z","v":22626,"vw":14.208392},{"c":14.19,"h":14.5,"l":13.83,"n":115,"o":14.44,"t":"2026-10-20T20:40:00Z","v":9113,"vw":14.197037},{"c":14.39,"h":14.52,"l":14,"n":76,"o":14.03,"t":"2026-10-20T20:45:00Z","v":12722,"vw":14.222401},{"c":14.1,"h":14.54,"l":13.96,"n":67,"o":14.4205,"t":"2026-10-20T20:50:00Z","v":24742,"vw":14.305419},{"c":14.05,"h":14.1632,"l":13.99,"n":31,"o":14.0515,"t":"2026-10-20T20:55:00Z","v":4840,"vw":14.046285},{"c":14.29,"h":14.32,"l":14.0218,"n":39,"o":14.05,"t":"2026-10-20T21:00:00Z","v":5315,"vw":14.161734},{"c":14.4884,"h":14.55,"l":14.4,"n":19,"o":14.4699,"t":"2026-10-20T21:05:00Z","v":2849,"vw":14.493749},{"c":14.46,"h":14.5,"l":14.4,"n":26,"o":14.5,"t":"2026-10-20T21:10:00Z","v":4933,"vw":14.439096},{"c":14.4983,"h":14.55,"l":14.4,"n":65,"o":14.45,"t":"2026-10-20T21:15:00Z","v":12687,"vw":14.499143},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-20T21:20:00Z","v":500,"vw":14.48},{"c":14.42,"h":14.42,"l":14.35,"n":17,"o":14.38,"t":"2026-10-20T21:25:00Z","v":2027,"vw":14.366609},{"c":14.65,"h":14.65,"l":14.55,"n":15,"o":14.55,"t":"2026-10-20T21:35:00Z","v":2532,"vw":14.600516},{"c":14.656,"h":14.7092,"l":14.656,"n":12,"o":14.7018,"t":"2026-10-20T21:40:00Z","v":4186,"vw":14.694711},{"c":14.562,"h":14.562,"l":14.562,"n":4,"o":14.562,"t":"2026-10-20T21:45:00Z","v":943,"vw":14.562},{"c":14.61,"h":14.61,"l":14.5144,"n":10,"o":14.55,"t":"2026-10-20T21:50:00Z","v":1674,"vw":14.569964},{"c":14.6766,"h":14.6766,"l":14.6766,"n":1,"o":14.6766,"t":"2026-10-20T21:55:00Z","v":100,"vw":14.6766},{"c":14.73,"h":14.79,"l":14.72,"n":39,"o":14.75,"t":"2026-10-20T22:00:00Z","v":15165,"vw":14.767692},{"c":14.75,"h":14.75,"l":14.72,"n":6,"o":14.72,"t":"2026-10-20T22:05:00Z","v":4210,"vw":14.728586},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-20T22:10:00Z","v":202,"vw":14.74},{"c":14.91,"h":14.969,"l":14.75,"n":23,"o":14.75,"t":"2026-10-20T22:15:00Z","v":3153,"vw":14.861801},{"c":14.8,"h":14.86,"l":14.78,"n":8,"o":14.86,"t":"2026-10-20T22:20:00Z","v":1721,"vw":14.807173},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-20T22:25:00Z","v":325,"vw":14.8},{"c":14.9,"h":14.92,"l":14.9,"n":10,"o":14.9,"t":"2026-10-20T22:30:00Z","v":1475,"vw":14.901504},{"c":14.95,"h":14.95,"l":14.95,"n":11,"o":14.95,"t":"2026-10-20T22:35:00Z","v":1100,"vw":14.95},{"c":14.83,"h":14.9,"l":14.83,"n":3,"o":14.9,"t":"2026-10-20T22:40:00Z","v":1185,"vw":14.840577},{"c":14.89,"h":14.89,"l":14.89,"n":5,"o":14.89,"t":"2026-10-20T22:45:00Z","v":246,"vw":14.89},{"c":14.98,"h":14.98,"l":14.9,"n":23,"o":14.9,"t":"2026-10-20T22:55:00Z","v":6724,"vw":14.911683},{"c":15.1,"h":15.1,"l":14.9791,"n":34,"o":14.99,"t":"2026-10-20T23:00:00Z","v":7490,"vw":15.033599},{"c":15.1,"h":15.14,"l":15.1,"n":8,"o":15.14,"t":"2026-10-20T23:05:00Z","v":418,"vw":15.123806},{"c":15.11,"h":15.11,"l":15.0834,"n":11,"o":15.0834,"t":"2026-10-20T23:10:00Z","v":636,"vw":15.104316},{"c":15.14,"h":15.14,"l":15.14,"n":5,"o":15.14,"t":"2026-10-20T23:15:00Z","v":300,"vw":15.14},{"c":15.0707,"h":15.15,"l":15.07,"n":21,"o":15.15,"t":"2026-10-20T23:20:00Z","v":4169,"vw":15.09207},{"c":15.1579,"h":15.1579,"l":15.007,"n":15,"o":15.05,"t":"2026-10-20T23:25:00Z","v":1066,"vw":15.052686},{"c":15,"h":15.03,"l":15,"n":22,"o":15.03,"t":"2026-10-20T23:30:00Z","v":1800,"vw":15.013077},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-20T23:35:00Z","v":482,"vw":15.14},{"c":15.12,"h":15.18,"l":15.11,"n":28,"o":15.11,"t":"2026-10-20T23:40:00Z","v":7028,"vw":15.157268},{"c":15.09,"h":15.1193,"l":15.09,"n":9,"o":15.1193,"t":"2026-10-20T23:45:00Z","v":4155,"vw":15.110839},{"c":15.1024,"h":15.125,"l":15.1,"n":26,"o":15.1,"t":"2026-10-20T23:50:00Z","v":4973,"vw":15.108606},{"c":15.2,"h":15.2,"l":15.11,"n":25,"o":15.15,"t":"2026-10-20T23:55:00Z","v":1614,"vw":15.129447},{"c":14.6,"h":15.42,"l":14.6,"n":64,"o":15.11,"t":"2026-10-21T08:00:00Z","v":7154,"vw":15.121355},{"c":14.5,"h":15.29,"l":14.5,"n":34,"o":14.53,"t":"2026-10-21T08:05:00Z","v":19095,"vw":14.52066},{"c":14.45,"h":14.45,"l":14.3,"n":4,"o":14.31,"t":"2026-10-21T08:10:00Z","v":914,"vw":14.338889},{"c":14.41,"h":14.42,"l":14.41,"n":7,"o":14.42,"t":"2026-10-21T08:15:00Z","v":1542,"vw":14.4166},{"c":14.63,"h":14.63,"l":14.59,"n":27,"o":14.6,"t":"2026-10-21T08:20:00Z","v":11258,"vw":14.615707},{"c":14.6,"h":14.66,"l":14.6,"n":5,"o":14.66,"t":"2026-10-21T08:25:00Z","v":3022,"vw":14.632462},{"c":14.33,"h":14.6,"l":14.32,"n":19,"o":14.57,"t":"2026-10-21T08:30:00Z","v":4557,"vw":14.533753},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-21T08:35:00Z","v":101,"vw":14.31},{"c":14.447,"h":14.447,"l":14.28,"n":6,"o":14.29,"t":"2026-10-21T08:40:00Z","v":1106,"vw":14.352256},{"c":14.5,"h":14.5,"l":14.41,"n":6,"o":14.42,"t":"2026-10-21T08:45:00Z","v":1276,"vw":14.429467},{"c":14.3,"h":14.42,"l":14.3,"n":7,"o":14.42,"t":"2026-10-21T08:50:00Z","v":1493,"vw":14.35265},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-21T08:55:00Z","v":2000,"vw":14.2},{"c":14.4293,"h":14.4293,"l":14.4293,"n":1,"o":14.4293,"t":"2026-10-21T09:10:00Z","v":1000,"vw":14.4293},{"c":14.47,"h":14.47,"l":14.47,"n":3,"o":14.47,"t":"2026-10-21T09:15:00Z","v":468,"vw":14.47},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-10-21T09:20:00Z","v":499,"vw":14.43},{"c":14.44,"h":14.44,"l":14.43,"n":3,"o":14.44,"t":"2026-10-21T09:40:00Z","v":1476,"vw":14.43458},{"c":14.29,"h":14.3,"l":14.29,"n":5,"o":14.3,"t":"2026-10-21T09:50:00Z","v":1400,"vw":14.297143},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-21T09:55:00Z","v":100,"vw":14.29},{"c":14.25,"h":14.28,"l":14.25,"n":6,"o":14.26,"t":"2026-10-21T10:00:00Z","v":1501,"vw":14.261333},{"c":14.22,"h":14.2209,"l":14.22,"n":4,"o":14.2209,"t":"2026-10-21T10:15:00Z","v":1091,"vw":14.220405},{"c":14.1,"h":14.125,"l":14.1,"n":5,"o":14.1,"t":"2026-10-21T10:20:00Z","v":6007,"vw":14.102084},{"c":14.13,"h":14.15,"l":14.13,"n":4,"o":14.15,"t":"2026-10-21T10:25:00Z","v":700,"vw":14.14},{"c":14.14,"h":14.15,"l":14.14,"n":2,"o":14.15,"t":"2026-10-21T10:30:00Z","v":1425,"vw":14.143509},{"c":14.2,"h":14.21,"l":14.2,"n":6,"o":14.21,"t":"2026-10-21T10:35:00Z","v":674,"vw":14.207805},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-21T10:40:00Z","v":500,"vw":14.25},{"c":14.31,"h":14.32,"l":14.31,"n":2,"o":14.32,"t":"2026-10-21T10:50:00Z","v":200,"vw":14.315},{"c":14.33,"h":14.33,"l":14.32,"n":3,"o":14.32,"t":"2026-10-21T10:55:00Z","v":10301,"vw":14.329709},{"c":14.3,"h":14.389,"l":14.3,"n":10,"o":14.38,"t":"2026-10-21T11:00:00Z","v":1846,"vw":14.352647},{"c":14.35,"h":14.35,"l":14.3,"n":40,"o":14.35,"t":"2026-10-21T11:05:00Z","v":9205,"vw":14.306891},{"c":14.19,"h":14.35,"l":14.19,"n":15,"o":14.35,"t":"2026-10-21T11:10:00Z","v":3003,"vw":14.229102},{"c":14.1,"h":14.23,"l":14.1,"n":16,"o":14.23,"t":"2026-10-21T11:15:00Z","v":3543,"vw":14.163452},{"c":14.2441,"h":14.25,"l":14.2,"n":8,"o":14.2,"t":"2026-10-21T11:20:00Z","v":1775,"vw":14.214591},{"c":14.1039,"h":14.2,"l":14.1039,"n":6,"o":14.17,"t":"2026-10-21T11:25:00Z","v":1628,"vw":14.181617},{"c":14,"h":14.18,"l":14,"n":11,"o":14.18,"t":"2026-10-21T11:30:00Z","v":1008,"vw":14.12997},{"c":14.1077,"h":14.1077,"l":14.02,"n":11,"o":14.06,"t":"2026-10-21T11:40:00Z","v":1222,"vw":14.070164},{"c":14.11,"h":14.16,"l":14.11,"n":56,"o":14.14,"t":"2026-10-21T11:45:00Z","v":14361,"vw":14.137918},{"c":14.22,"h":14.22,"l":14.125,"n":25,"o":14.125,"t":"2026-10-21T11:50:00Z","v":2356,"vw":14.157353},{"c":14.25,"h":14.25,"l":14.19,"n":5,"o":14.19,"t":"2026-10-21T11:55:00Z","v":1510,"vw":14.221333},{"c":14.18,"h":14.18,"l":14.12,"n":7,"o":14.18,"t":"2026-10-21T12:00:00Z","v":1939,"vw":14.169108},{"c":14.4,"h":14.405,"l":14.21,"n":7,"o":14.21,"t":"2026-10-21T12:05:00Z","v":521,"vw":14.329894},{"c":14.43,"h":14.43,"l":14.43,"n":3,"o":14.43,"t":"2026-10-21T12:10:00Z","v":426,"vw":14.43},{"c":14.4,"h":14.4,"l":14.39,"n":4,"o":14.39,"t":"2026-10-21T12:15:00Z","v":351,"vw":14.393333},{"c":14.4,"h":14.4,"l":14.3462,"n":17,"o":14.36,"t":"2026-10-21T12:20:00Z","v":3945,"vw":14.359412},{"c":14.45,"h":14.46,"l":14.4018,"n":16,"o":14.42,"t":"2026-10-21T12:25:00Z","v":3224,"vw":14.433145},{"c":14.4,"h":14.55,"l":14.4,"n":12,"o":14.55,"t":"2026-10-21T12:30:00Z","v":1302,"vw":14.485772},{"c":14.41,"h":14.44,"l":14.41,"n":19,"o":14.42,"t":"2026-10-21T12:35:00Z","v":6220,"vw":14.43546},{"c":14.3,"h":14.41,"l":14.3,"n":25,"o":14.41,"t":"2026-10-21T12:40:00Z","v":1867,"vw":14.345271},{"c":14.37,"h":14.39,"l":14.2703,"n":7,"o":14.2703,"t":"2026-10-21T12:45:00Z","v":1610,"vw":14.370019},{"c":14.45,"h":14.48,"l":14.41,"n":9,"o":14.4476,"t":"2026-10-21T12:50:00Z","v":4654,"vw":14.446071},{"c":14.25,"h":14.25,"l":14.2,"n":8,"o":14.2,"t":"2026-10-21T12:55:00Z","v":1204,"vw":14.204167},{"c":14.3,"h":14.3,"l":14.28,"n":3,"o":14.28,"t":"2026-10-21T13:00:00Z","v":2000,"vw":14.293},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-21T13:05:00Z","v":200,"vw":14.28},{"c":14.2492,"h":14.3,"l":13.97,"n":108,"o":14.29,"t":"2026-10-21T13:10:00Z","v":28766,"vw":14.197816},{"c":14.4,"h":14.4,"l":14.3,"n":7,"o":14.3,"t":"2026-10-21T13:15:00Z","v":1226,"vw":14.367586},{"c":14.44,"h":14.64,"l":14.4,"n":16,"o":14.49,"t":"2026-10-21T13:20:00Z","v":2927,"vw":14.477163},{"c":14.36,"h":14.38,"l":14.19,"n":29,"o":14.3,"t":"2026-10-21T13:25:00Z","v":4038,"vw":14.312094},{"c":14.82,"h":15,"l":13.96,"n":1260,"o":14.305,"t":"2026-10-21T13:30:00Z","v":162262,"vw":14.616853},{"c":14.7412,"h":14.9,"l":14.41,"n":1709,"o":14.84,"t":"2026-10-21T13:35:00Z","v":187149,"vw":14.660084},{"c":14.37,"h":14.76,"l":14.17,"n":655,"o":14.69,"t":"2026-10-21T13:40:00Z","v":82706,"vw":14.445644},{"c":14.64,"h":14.74,"l":14.26,"n":716,"o":14.37,"t":"2026-10-21T13:45:00Z","v":85163,"vw":14.569804},{"c":14.09,"h":14.65,"l":13.9,"n":824,"o":14.65,"t":"2026-10-21T13:50:00Z","v":105375,"vw":14.17181},{"c":14.27,"h":14.32,"l":14.07,"n":330,"o":14.07,"t":"2026-10-21T13:55:00Z","v":36049,"vw":14.200429},{"c":14.29,"h":14.48,"l":14.23,"n":327,"o":14.27,"t":"2026-10-21T14:00:00Z","v":44933,"vw":14.355039},{"c":14.05,"h":14.35,"l":13.99,"n":493,"o":14.28,"t":"2026-10-21T14:05:00Z","v":56529,"vw":14.175205},{"c":14.005,"h":14.09,"l":13.85,"n":229,"o":14.07,"t":"2026-10-21T14:10:00Z","v":31078,"vw":13.978825},{"c":13.95,"h":14.175,"l":13.9212,"n":281,"o":13.99,"t":"2026-10-21T14:15:00Z","v":33102,"vw":14.042567},{"c":14.02,"h":14.05,"l":13.76,"n":165,"o":13.96,"t":"2026-10-21T14:20:00Z","v":27557,"vw":13.921406},{"c":14.12,"h":14.2,"l":13.98,"n":201,"o":14.02,"t":"2026-10-21T14:25:00Z","v":32218,"vw":14.060383},{"c":14.23,"h":14.24,"l":14.09,"n":163,"o":14.16,"t":"2026-10-21T14:30:00Z","v":21077,"vw":14.17172},{"c":14.02,"h":14.26,"l":14.01,"n":225,"o":14.25,"t":"2026-10-21T14:35:00Z","v":38763,"vw":14.066417},{"c":13.97,"h":14.065,"l":13.92,"n":209,"o":14,"t":"2026-10-21T14:40:00Z","v":23045,"vw":14.008795},{"c":14.13,"h":14.13,"l":13.97,"n":124,"o":13.97,"t":"2026-10-21T14:45:00Z","v":13054,"vw":14.043606},{"c":14.02,"h":14.15,"l":13.969,"n":170,"o":14.12,"t":"2026-10-21T14:50:00Z","v":14205,"vw":14.04026},{"c":14.01,"h":14.07,"l":13.9825,"n":127,"o":14.04,"t":"2026-10-21T14:55:00Z","v":13198,"vw":14.0424},{"c":14.01,"h":14.08,"l":13.9464,"n":130,"o":14.01,"t":"2026-10-21T15:00:00Z","v":15794,"vw":14.014716},{"c":14.04,"h":14.12,"l":14,"n":148,"o":14.03,"t":"2026-10-21T15:05:00Z","v":9455,"vw":14.048987},{"c":13.9,"h":14.08,"l":13.88,"n":65,"o":14.08,"t":"2026-10-21T15:10:00Z","v":4161,"vw":13.999031},{"c":13.68,"h":13.85,"l":13.68,"n":246,"o":13.84,"t":"2026-10-21T15:15:00Z","v":43166,"vw":13.720435},{"c":13.67,"h":13.735,"l":13.65,"n":527,"o":13.68,"t":"2026-10-21T15:20:00Z","v":54404,"vw":13.685612},{"c":13.64,"h":13.72,"l":13.6164,"n":90,"o":13.66,"t":"2026-10-21T15:25:00Z","v":5361,"vw":13.673176},{"c":13.61,"h":13.65,"l":13.51,"n":149,"o":13.65,"t":"2026-10-21T15:30:00Z","v":19953,"vw":13.572667},{"c":13.8,"h":13.815,"l":13.62,"n":66,"o":13.62,"t":"2026-10-21T15:35:00Z","v":3699,"vw":13.748957},{"c":13.85,"h":13.91,"l":13.79,"n":40,"o":13.8,"t":"2026-10-21T15:40:00Z","v":3328,"vw":13.862798},{"c":13.94,"h":13.96,"l":13.87,"n":62,"o":13.87,"t":"2026-10-21T15:45:00Z","v":8004,"vw":13.92251},{"c":13.865,"h":14,"l":13.865,"n":66,"o":14,"t":"2026-10-21T15:50:00Z","v":12575,"vw":13.923522},{"c":13.775,"h":13.852,"l":13.76,"n":57,"o":13.85,"t":"2026-10-21T15:55:00Z","v":21937,"vw":13.79987},{"c":13.74,"h":13.8,"l":13.69,"n":84,"o":13.74,"t":"2026-10-21T16:00:00Z","v":16250,"vw":13.753596},{"c":13.65,"h":13.73,"l":13.65,"n":49,"o":13.73,"t":"2026-10-21T16:05:00Z","v":4165,"vw":13.690245},{"c":13.76,"h":13.76,"l":13.65,"n":78,"o":13.68,"t":"2026-10-21T16:10:00Z","v":9249,"vw":13.70788},{"c":13.6001,"h":13.736,"l":13.6001,"n":52,"o":13.736,"t":"2026-10-21T16:15:00Z","v":6567,"vw":13.679358},{"c":13.61,"h":13.62,"l":13.58,"n":27,"o":13.62,"t":"2026-10-21T16:20:00Z","v":2432,"vw":13.599818},{"c":13.59,"h":13.61,"l":13.59,"n":10,"o":13.61,"t":"2026-10-21T16:25:00Z","v":867,"vw":13.600226},{"c":13.57,"h":13.59,"l":13.55,"n":21,"o":13.56,"t":"2026-10-21T16:30:00Z","v":2517,"vw":13.567663},{"c":13.84,"h":13.85,"l":13.56,"n":64,"o":13.57,"t":"2026-10-21T16:35:00Z","v":7256,"vw":13.713892},{"c":13.72,"h":13.87,"l":13.72,"n":65,"o":13.87,"t":"2026-10-21T16:40:00Z","v":4584,"vw":13.775164},{"c":13.77,"h":13.78,"l":13.685,"n":124,"o":13.74,"t":"2026-10-21T16:45:00Z","v":13608,"vw":13.722752},{"c":13.74,"h":13.83,"l":13.725,"n":142,"o":13.77,"t":"2026-10-21T16:50:00Z","v":15377,"vw":13.765869},{"c":13.765,"h":13.86,"l":13.75,"n":73,"o":13.77,"t":"2026-10-21T16:55:00Z","v":5766,"vw":13.81048},{"c":13.81,"h":13.82,"l":13.74,"n":48,"o":13.76,"t":"2026-10-21T17:00:00Z","v":13157,"vw":13.793076},{"c":13.86,"h":13.8871,"l":13.8,"n":52,"o":13.8,"t":"2026-10-21T17:05:00Z","v":4525,"vw":13.854085},{"c":13.78,"h":13.83,"l":13.77,"n":27,"o":13.83,"t":"2026-10-21T17:10:00Z","v":5958,"vw":13.793523},{"c":13.8,"h":13.825,"l":13.7854,"n":15,"o":13.7854,"t":"2026-10-21T17:15:00Z","v":1232,"vw":13.79964},{"c":13.79,"h":13.86,"l":13.79,"n":36,"o":13.85,"t":"2026-10-21T17:20:00Z","v":2696,"vw":13.815625},{"c":13.86,"h":13.87,"l":13.76,"n":71,"o":13.78,"t":"2026-10-21T17:25:00Z","v":6390,"vw":13.789463},{"c":13.82,"h":13.91,"l":13.8,"n":75,"o":13.88,"t":"2026-10-21T17:30:00Z","v":7484,"vw":13.860763},{"c":13.85,"h":13.85,"l":13.83,"n":31,"o":13.83,"t":"2026-10-21T17:35:00Z","v":3012,"vw":13.836182},{"c":13.7992,"h":13.7992,"l":13.795,"n":2,"o":13.795,"t":"2026-10-21T17:40:00Z","v":1250,"vw":13.79836},{"c":13.65,"h":13.79,"l":13.65,"n":18,"o":13.785,"t":"2026-10-21T17:45:00Z","v":1156,"vw":13.742182},{"c":13.659,"h":13.659,"l":13.63,"n":5,"o":13.63,"t":"2026-10-21T17:50:00Z","v":1101,"vw":13.652909},{"c":13.62,"h":13.73,"l":13.62,"n":78,"o":13.67,"t":"2026-10-21T17:55:00Z","v":8314,"vw":13.675582},{"c":13.64,"h":13.64,"l":13.61,"n":7,"o":13.61,"t":"2026-10-21T18:00:00Z","v":1057,"vw":13.633333},{"c":13.62,"h":13.685,"l":13.6,"n":33,"o":13.65,"t":"2026-10-21T18:05:00Z","v":2819,"vw":13.637407},{"c":13.67,"h":13.71,"l":13.649,"n":39,"o":13.649,"t":"2026-10-21T18:10:00Z","v":4530,"vw":13.671277},{"c":13.67,"h":13.6814,"l":13.67,"n":19,"o":13.67,"t":"2026-10-21T18:15:00Z","v":1331,"vw":13.677642},{"c":13.67,"h":13.67,"l":13.64,"n":24,"o":13.64,"t":"2026-10-21T18:20:00Z","v":2407,"vw":13.658646},{"c":13.67,"h":13.67,"l":13.65,"n":23,"o":13.66,"t":"2026-10-21T18:25:00Z","v":3131,"vw":13.661535},{"c":13.55,"h":13.65,"l":13.54,"n":79,"o":13.65,"t":"2026-10-21T18:30:00Z","v":24744,"vw":13.562295},{"c":13.56,"h":13.56,"l":13.51,"n":24,"o":13.54,"t":"2026-10-21T18:35:00Z","v":1989,"vw":13.530293},{"c":13.6,"h":13.63,"l":13.58,"n":17,"o":13.58,"t":"2026-10-21T18:40:00Z","v":1402,"vw":13.60178},{"c":13.55,"h":13.61,"l":13.55,"n":21,"o":13.61,"t":"2026-10-21T18:45:00Z","v":858,"vw":13.583333},{"c":13.57,"h":13.59,"l":13.51,"n":69,"o":13.51,"t":"2026-10-21T18:50:00Z","v":14944,"vw":13.52373},{"c":13.48,"h":13.55,"l":13.45,"n":84,"o":13.55,"t":"2026-10-21T18:55:00Z","v":9858,"vw":13.495742},{"c":13.46,"h":13.51,"l":13.411,"n":73,"o":13.48,"t":"2026-10-21T19:00:00Z","v":11147,"vw":13.449726},{"c":13.51,"h":13.57,"l":13.471,"n":63,"o":13.49,"t":"2026-10-21T19:05:00Z","v":6863,"vw":13.518433},{"c":13.495,"h":13.495,"l":13.45,"n":31,"o":13.4743,"t":"2026-10-21T19:10:00Z","v":3332,"vw":13.479983},{"c":13.6,"h":13.65,"l":13.52,"n":62,"o":13.52,"t":"2026-10-21T19:15:00Z","v":5181,"vw":13.597426},{"c":13.58,"h":13.59,"l":13.51,"n":35,"o":13.59,"t":"2026-10-21T19:20:00Z","v":7061,"vw":13.55051},{"c":13.66,"h":13.68,"l":13.6,"n":88,"o":13.6,"t":"2026-10-21T19:25:00Z","v":20588,"vw":13.620841},{"c":13.67,"h":13.69,"l":13.66,"n":39,"o":13.66,"t":"2026-10-21T19:30:00Z","v":3465,"vw":13.677885},{"c":13.75,"h":13.75,"l":13.68,"n":62,"o":13.68,"t":"2026-10-21T19:35:00Z","v":5189,"vw":13.729758},{"c":13.73,"h":13.78,"l":13.73,"n":7,"o":13.78,"t":"2026-10-21T19:40:00Z","v":1445,"vw":13.742491},{"c":13.79,"h":13.79,"l":13.72,"n":44,"o":13.775,"t":"2026-10-21T19:45:00Z","v":6765,"vw":13.742001},{"c":13.71,"h":13.82,"l":13.71,"n":77,"o":13.78,"t":"2026-10-21T19:50:00Z","v":6030,"vw":13.757391},{"c":13.7,"h":13.7232,"l":13.665,"n":98,"o":13.72,"t":"2026-10-21T19:55:00Z","v":7717,"vw":13.698921},{"c":13.8283,"h":13.8283,"l":13.69,"n":10,"o":13.69,"t":"2026-10-21T20:00:00Z","v":864,"vw":13.723047},{"c":13.69,"h":13.7,"l":13.69,"n":5,"o":13.7,"t":"2026-10-21T20:05:00Z","v":352,"vw":13.696667},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-21T20:10:00Z","v":1000,"vw":13.68},{"c":13.7,"h":13.7,"l":13.7,"n":7,"o":13.7,"t":"2026-10-21T20:25:00Z","v":764,"vw":13.7},{"c":13.7,"h":13.71,"l":13.7,"n":4,"o":13.71,"t":"2026-10-21T20:30:00Z","v":1000,"vw":13.702066},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-21T20:35:00Z","v":500,"vw":13.68},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-21T20:40:00Z","v":100,"vw":13.8},{"c":13.75,"h":13.75,"l":13.75,"n":5,"o":13.75,"t":"2026-10-21T20:45:00Z","v":764,"vw":13.75},{"c":13.72,"h":13.74,"l":13.7,"n":18,"o":13.73,"t":"2026-10-21T20:50:00Z","v":4969,"vw":13.727783},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-21T21:00:00Z","v":148,"vw":13.75},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-21T21:05:00Z","v":100,"vw":13.68},{"c":13.72,"h":13.72,"l":13.7,"n":7,"o":13.72,"t":"2026-10-21T21:30:00Z","v":780,"vw":13.709908},{"c":13.7386,"h":13.7386,"l":13.7386,"n":1,"o":13.7386,"t":"2026-10-21T21:35:00Z","v":913,"vw":13.7386},{"c":13.6502,"h":13.6515,"l":13.65,"n":4,"o":13.6515,"t":"2026-10-21T22:00:00Z","v":1305,"vw":13.650246},{"c":13.6,"h":13.64,"l":13.6,"n":2,"o":13.64,"t":"2026-10-21T22:10:00Z","v":250,"vw":13.624},{"c":13.5086,"h":13.5086,"l":13.5086,"n":1,"o":13.5086,"t":"2026-10-21T22:15:00Z","v":165,"vw":13.5086},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-10-21T22:20:00Z","v":600,"vw":13.5},{"c":13.47,"h":13.5,"l":13.47,"n":8,"o":13.5,"t":"2026-10-21T22:25:00Z","v":1214,"vw":13.480714},{"c":13.4601,"h":13.47,"l":13.4601,"n":3,"o":13.47,"t":"2026-10-21T22:30:00Z","v":1066,"vw":13.464928},{"c":13.47,"h":13.5092,"l":13.47,"n":3,"o":13.5092,"t":"2026-10-21T22:35:00Z","v":300,"vw":13.48568},{"c":13.46,"h":13.52,"l":13.46,"n":4,"o":13.52,"t":"2026-10-21T22:50:00Z","v":550,"vw":13.487304},{"c":13.42,"h":13.42,"l":13.42,"n":7,"o":13.42,"t":"2026-10-21T23:05:00Z","v":765,"vw":13.42},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-21T23:20:00Z","v":180,"vw":13.35},{"c":13.2,"h":13.29,"l":13.2,"n":4,"o":13.29,"t":"2026-10-21T23:25:00Z","v":710,"vw":13.264377},{"c":13.2117,"h":13.2117,"l":13.2117,"n":5,"o":13.2117,"t":"2026-10-21T23:30:00Z","v":407,"vw":13.2117},{"c":13.2693,"h":13.2693,"l":13.2324,"n":2,"o":13.2324,"t":"2026-10-21T23:50:00Z","v":200,"vw":13.25085},{"c":13.2677,"h":13.2677,"l":13.2677,"n":1,"o":13.2677,"t":"2026-10-21T23:55:00Z","v":200,"vw":13.2677},{"c":12.46,"h":12.64,"l":12.3268,"n":49,"o":12.3268,"t":"2026-10-22T08:00:00Z","v":6807,"vw":12.540638},{"c":12.4,"h":12.4,"l":12.4,"n":3,"o":12.4,"t":"2026-10-22T08:15:00Z","v":214,"vw":12.4},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-22T08:30:00Z","v":283,"vw":12.46},{"c":12.6,"h":12.6,"l":12.6,"n":14,"o":12.6,"t":"2026-10-22T08:45:00Z","v":3429,"vw":12.6},{"c":12.5,"h":12.66,"l":12.5,"n":5,"o":12.66,"t":"2026-10-22T08:50:00Z","v":1771,"vw":12.509575},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-22T09:20:00Z","v":1000,"vw":12.55},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-22T10:00:00Z","v":500,"vw":12.5},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-22T10:05:00Z","v":200,"vw":12.6},{"c":12.6,"h":12.61,"l":12.6,"n":2,"o":12.61,"t":"2026-10-22T10:10:00Z","v":700,"vw":12.607143},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-22T10:40:00Z","v":900,"vw":12.8},{"c":12.8,"h":12.8,"l":12.6914,"n":13,"o":12.6914,"t":"2026-10-22T11:00:00Z","v":2488,"vw":12.790997},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-22T11:05:00Z","v":251,"vw":12.69},{"c":12.71,"h":12.75,"l":12.71,"n":4,"o":12.75,"t":"2026-10-22T11:10:00Z","v":1202,"vw":12.72},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T11:15:00Z","v":500,"vw":12.7},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-22T11:25:00Z","v":2200,"vw":12.65},{"c":12.89,"h":12.89,"l":12.64,"n":2,"o":12.64,"t":"2026-10-22T11:35:00Z","v":250,"vw":12.74},{"c":12.8739,"h":12.88,"l":12.8739,"n":6,"o":12.88,"t":"2026-10-22T11:40:00Z","v":800,"vw":12.878962},{"c":12.8152,"h":12.8152,"l":12.8152,"n":2,"o":12.8152,"t":"2026-10-22T11:50:00Z","v":1000,"vw":12.8152},{"c":12.67,"h":12.7,"l":12.67,"n":4,"o":12.7,"t":"2026-10-22T12:00:00Z","v":639,"vw":12.695},{"c":12.65,"h":12.71,"l":12.65,"n":3,"o":12.71,"t":"2026-10-22T12:05:00Z","v":300,"vw":12.67},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-22T12:10:00Z","v":1114,"vw":12.7},{"c":12.81,"h":12.81,"l":12.77,"n":10,"o":12.77,"t":"2026-10-22T12:15:00Z","v":1755,"vw":12.794267},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-22T12:20:00Z","v":300,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-22T12:25:00Z","v":118,"vw":12.8},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:35:00Z","v":1000,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:45:00Z","v":100,"vw":12.7},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-22T12:50:00Z","v":209,"vw":12.6},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-22T13:00:00Z","v":210,"vw":12.55},{"c":12.53,"h":12.53,"l":12.49,"n":8,"o":12.49,"t":"2026-10-22T13:05:00Z","v":2163,"vw":12.495952},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-22T13:10:00Z","v":100,"vw":12.5},{"c":12.4101,"h":12.4101,"l":12.4101,"n":2,"o":12.4101,"t":"2026-10-22T13:15:00Z","v":510,"vw":12.4101},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-22T13:25:00Z","v":300,"vw":12.85},{"c":12.415,"h":13.1,"l":12.38,"n":176,"o":12.85,"t":"2026-10-22T13:30:00Z","v":35433,"vw":12.704348},{"c":12.94,"h":13,"l":12.35,"n":128,"o":12.48,"t":"2026-10-22T13:35:00Z","v":28598,"vw":12.539585},{"c":12.79,"h":12.79,"l":12.5623,"n":42,"o":12.78,"t":"2026-10-22T13:40:00Z","v":4187,"vw":12.712657},{"c":12.73,"h":12.79,"l":12.58,"n":68,"o":12.76,"t":"2026-10-22T13:45:00Z","v":10901,"vw":12.716507},{"c":12.83,"h":12.83,"l":12.6,"n":36,"o":12.64,"t":"2026-10-22T13:50:00Z","v":4688,"vw":12.637788},{"c":12.86,"h":12.91,"l":12.79,"n":39,"o":12.89,"t":"2026-10-22T13:55:00Z","v":3880,"vw":12.846368},{"c":12.93,"h":13.19,"l":12.83,"n":48,"o":12.83,"t":"2026-10-22T14:00:00Z","v":5064,"vw":13.044494},{"c":12.6,"h":12.8376,"l":12.55,"n":83,"o":12.8376,"t":"2026-10-22T14:05:00Z","v":8187,"vw":12.658147},{"c":12.37,"h":12.6,"l":12.36,"n":79,"o":12.55,"t":"2026-10-22T14:10:00Z","v":9525,"vw":12.475931},{"c":12.325,"h":12.38,"l":12.3,"n":161,"o":12.35,"t":"2026-10-22T14:15:00Z","v":48666,"vw":12.346108},{"c":12,"h":12.298,"l":12,"n":122,"o":12.289,"t":"2026-10-22T14:20:00Z","v":16896,"vw":12.151924},{"c":11.94,"h":11.98,"l":11.8601,"n":50,"o":11.98,"t":"2026-10-22T14:25:00Z","v":10737,"vw":11.923926},{"c":12,"h":12.0732,"l":11.82,"n":125,"o":11.89,"t":"2026-10-22T14:30:00Z","v":17896,"vw":11.920012},{"c":11.98,"h":12.12,"l":11.97,"n":110,"o":12.03,"t":"2026-10-22T14:35:00Z","v":14516,"vw":12.043086},{"c":12.1109,"h":12.1109,"l":11.99,"n":41,"o":11.99,"t":"2026-10-22T14:40:00Z","v":6777,"vw":12.037784},{"c":11.9388,"h":12.18,"l":11.895,"n":96,"o":12.13,"t":"2026-10-22T14:45:00Z","v":13740,"vw":12.011261},{"c":11.95,"h":11.98,"l":11.87,"n":53,"o":11.92,"t":"2026-10-22T14:50:00Z","v":4836,"vw":11.902391},{"c":12.02,"h":12.02,"l":11.93,"n":41,"o":11.99,"t":"2026-10-22T14:55:00Z","v":4865,"vw":11.95934},{"c":12.0132,"h":12.1,"l":12.0132,"n":67,"o":12.05,"t":"2026-10-22T15:00:00Z","v":9561,"vw":12.078212},{"c":11.92,"h":12.0392,"l":11.9,"n":16,"o":12.005,"t":"2026-10-22T15:05:00Z","v":2784,"vw":12.009867},{"c":11.94,"h":11.96,"l":11.87,"n":52,"o":11.93,"t":"2026-10-22T15:10:00Z","v":7776,"vw":11.902696},{"c":12.05,"h":12.05,"l":11.96,"n":6,"o":11.96,"t":"2026-10-22T15:15:00Z","v":493,"vw":12.01225},{"c":12.2,"h":12.2399,"l":12.19,"n":16,"o":12.21,"t":"2026-10-22T15:20:00Z","v":1763,"vw":12.20466},{"c":12.13,"h":12.19,"l":12.12,"n":13,"o":12.1707,"t":"2026-10-22T15:25:00Z","v":1703,"vw":12.148139},{"c":12.06,"h":12.09,"l":12.055,"n":9,"o":12.055,"t":"2026-10-22T15:30:00Z","v":923,"vw":12.071063},{"c":12.07,"h":12.11,"l":12.07,"n":20,"o":12.07,"t":"2026-10-22T15:35:00Z","v":3454,"vw":12.095444},{"c":12.1,"h":12.1,"l":12,"n":32,"o":12.05,"t":"2026-10-22T15:40:00Z","v":5322,"vw":12.048719},{"c":12.16,"h":12.19,"l":12.13,"n":33,"o":12.13,"t":"2026-10-22T15:45:00Z","v":19514,"vw":12.133581},{"c":12.35,"h":12.36,"l":12.1539,"n":33,"o":12.1539,"t":"2026-10-22T15:50:00Z","v":3330,"vw":12.296687},{"c":12.375,"h":12.4,"l":12.2999,"n":30,"o":12.3,"t":"2026-10-22T15:55:00Z","v":7435,"vw":12.355094},{"c":12.33,"h":12.46,"l":12.33,"n":54,"o":12.43,"t":"2026-10-22T16:00:00Z","v":6814,"vw":12.416053},{"c":12.29,"h":12.29,"l":12.275,"n":18,"o":12.29,"t":"2026-10-22T16:05:00Z","v":1200,"vw":12.285098},{"c":12.26,"h":12.34,"l":12.26,"n":10,"o":12.34,"t":"2026-10-22T16:10:00Z","v":687,"vw":12.313333},{"c":12.27,"h":12.27,"l":12.27,"n":9,"o":12.27,"t":"2026-10-22T16:15:00Z","v":596,"vw":12.27},{"c":12.325,"h":12.33,"l":12.31,"n":10,"o":12.31,"t":"2026-10-22T16:20:00Z","v":1200,"vw":12.321818},{"c":12.28,"h":12.3,"l":12.28,"n":9,"o":12.3,"t":"2026-10-22T16:25:00Z","v":530,"vw":12.284373},{"c":12.15,"h":12.27,"l":12.15,"n":23,"o":12.26,"t":"2026-10-22T16:30:00Z","v":3472,"vw":12.237641},{"c":12.09,"h":12.15,"l":12.09,"n":15,"o":12.15,"t":"2026-10-22T16:35:00Z","v":3004,"vw":12.106769},{"c":12.04,"h":12.11,"l":12.04,"n":8,"o":12.11,"t":"2026-10-22T16:40:00Z","v":1527,"vw":12.067272},{"c":11.915,"h":12.01,"l":11.91,"n":16,"o":12.01,"t":"2026-10-22T16:45:00Z","v":3605,"vw":11.962304},{"c":11.9322,"h":11.939,"l":11.85,"n":31,"o":11.89,"t":"2026-10-22T16:50:00Z","v":10601,"vw":11.879017},{"c":11.96,"h":11.965,"l":11.91,"n":26,"o":11.9422,"t":"2026-10-22T16:55:00Z","v":3655,"vw":11.949896},{"c":11.85,"h":11.96,"l":11.84,"n":18,"o":11.96,"t":"2026-10-22T17:00:00Z","v":3559,"vw":11.897974},{"c":11.83,"h":11.855,"l":11.83,"n":7,"o":11.855,"t":"2026-10-22T17:05:00Z","v":1169,"vw":11.850238},{"c":11.79,"h":11.88,"l":11.79,"n":51,"o":11.82,"t":"2026-10-22T17:10:00Z","v":4074,"vw":11.818553},{"c":11.81,"h":11.84,"l":11.78,"n":19,"o":11.83,"t":"2026-10-22T17:15:00Z","v":3112,"vw":11.81211},{"c":11.82,"h":11.83,"l":11.8101,"n":11,"o":11.8101,"t":"2026-10-22T17:20:00Z","v":1551,"vw":11.821888},{"c":11.74,"h":11.79,"l":11.71,"n":96,"o":11.785,"t":"2026-10-22T17:25:00Z","v":10676,"vw":11.758822},{"c":11.775,"h":11.775,"l":11.72,"n":14,"o":11.72,"t":"2026-10-22T17:30:00Z","v":1396,"vw":11.730357},{"c":11.8,"h":11.82,"l":11.8,"n":5,"o":11.82,"t":"2026-10-22T17:35:00Z","v":425,"vw":11.813333},{"c":11.92,"h":11.92,"l":11.85,"n":7,"o":11.85,"t":"2026-10-22T17:40:00Z","v":323,"vw":11.885},{"c":11.86,"h":11.9408,"l":11.86,"n":12,"o":11.9408,"t":"2026-10-22T17:45:00Z","v":794,"vw":11.905133},{"c":11.88,"h":11.88,"l":11.83,"n":17,"o":11.8517,"t":"2026-10-22T17:50:00Z","v":1152,"vw":11.852233},{"c":11.89,"h":11.92,"l":11.89,"n":24,"o":11.92,"t":"2026-10-22T17:55:00Z","v":3051,"vw":11.907963},{"c":11.91,"h":11.91,"l":11.87,"n":42,"o":11.88,"t":"2026-10-22T18:00:00Z","v":3786,"vw":11.889048},{"c":12.06,"h":12.06,"l":11.92,"n":31,"o":11.92,"t":"2026-10-22T18:05:00Z","v":4003,"vw":12.023684},{"c":11.98,"h":12.07,"l":11.98,"n":36,"o":12.06,"t":"2026-10-22T18:10:00Z","v":4034,"vw":12.04242},{"c":12.03,"h":12.03,"l":11.93,"n":27,"o":11.9691,"t":"2026-10-22T18:15:00Z","v":2358,"vw":11.974494},{"c":12.0083,"h":12.089,"l":12.0083,"n":17,"o":12.05,"t":"2026-10-22T18:20:00Z","v":1497,"vw":12.052286},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-22T18:25:00Z","v":7205,"vw":11.99},{"c":11.95,"h":11.955,"l":11.92,"n":30,"o":11.93,"t":"2026-10-22T18:30:00Z","v":5347,"vw":11.93333},{"c":12.01,"h":12.02,"l":11.96,"n":18,"o":11.96,"t":"2026-10-22T18:35:00Z","v":4598,"vw":11.974993},{"c":12.12,"h":12.12,"l":12.02,"n":27,"o":12.02,"t":"2026-10-22T18:40:00Z","v":2405,"vw":12.076307},{"c":12.11,"h":12.16,"l":12.11,"n":16,"o":12.16,"t":"2026-10-22T18:45:00Z","v":1365,"vw":12.124585},{"c":12.04,"h":12.09,"l":12.04,"n":25,"o":12.09,"t":"2026-10-22T18:50:00Z","v":2280,"vw":12.064784},{"c":12.03,"h":12.06,"l":12.03,"n":33,"o":12.06,"t":"2026-10-22T18:55:00Z","v":3485,"vw":12.056952},{"c":11.97,"h":11.99,"l":11.97,"n":12,"o":11.99,"t":"2026-10-22T19:00:00Z","v":1658,"vw":11.974},{"c":12.06,"h":12.06,"l":12.05,"n":20,"o":12.05,"t":"2026-10-22T19:05:00Z","v":6323,"vw":12.052049},{"c":12.2,"h":12.2,"l":12.06,"n":23,"o":12.07,"t":"2026-10-22T19:10:00Z","v":2295,"vw":12.14755},{"c":12.198,"h":12.21,"l":12.15,"n":23,"o":12.18,"t":"2026-10-22T19:15:00Z","v":3856,"vw":12.187602},{"c":12.18,"h":12.2,"l":12.14,"n":15,"o":12.2,"t":"2026-10-22T19:20:00Z","v":1493,"vw":12.16},{"c":12.29,"h":12.29,"l":12.23,"n":17,"o":12.2599,"t":"2026-10-22T19:25:00Z","v":3246,"vw":12.247752},{"c":12.135,"h":12.31,"l":12.135,"n":27,"o":12.29,"t":"2026-10-22T19:30:00Z","v":5396,"vw":12.209926},{"c":12.105,"h":12.129,"l":12.03,"n":22,"o":12.11,"t":"2026-10-22T19:35:00Z","v":1350,"vw":12.085104},{"c":12.08,"h":12.09,"l":12.08,"n":21,"o":12.09,"t":"2026-10-22T19:40:00Z","v":2256,"vw":12.086853},{"c":11.99,"h":12.05,"l":11.965,"n":45,"o":12.05,"t":"2026-10-22T19:45:00Z","v":5252,"vw":12.002041},{"c":12.145,"h":12.23,"l":12.04,"n":34,"o":12.04,"t":"2026-10-22T19:50:00Z","v":3948,"vw":12.188666},{"c":12.31,"h":12.32,"l":12.25,"n":145,"o":12.25,"t":"2026-10-22T19:55:00Z","v":46233,"vw":12.295947},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-22T20:00:00Z","v":865,"vw":12.3},{"c":12.21,"h":12.3,"l":12.21,"n":3,"o":12.3,"t":"2026-10-22T20:05:00Z","v":292,"vw":12.26281},{"c":12.2724,"h":12.2724,"l":12.2724,"n":1,"o":12.2724,"t":"2026-10-22T20:20:00Z","v":250,"vw":12.2724},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-22T20:30:00Z","v":200,"vw":12.3},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-22T20:50:00Z","v":686,"vw":12.2},{"c":12.2,"h":12.26,"l":12.2,"n":4,"o":12.26,"t":"2026-10-22T21:20:00Z","v":368,"vw":12.224},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-10-22T21:35:00Z","v":200,"vw":12.27},{"c":12.3084,"h":12.3084,"l":12.3084,"n":1,"o":12.3084,"t":"2026-10-22T22:00:00Z","v":2506,"vw":12.3084},{"c":12.2,"h":12.25,"l":12.2,"n":8,"o":12.25,"t":"2026-10-22T22:05:00Z","v":1250,"vw":12.211293},{"c":12.3,"h":12.3,"l":12.3,"n":6,"o":12.3,"t":"2026-10-22T22:25:00Z","v":450,"vw":12.3},{"c":12.16,"h":12.18,"l":12.16,"n":4,"o":12.18,"t":"2026-10-22T23:15:00Z","v":3983,"vw":12.167331},{"c":11.9972,"h":11.9972,"l":11.9972,"n":1,"o":11.9972,"t":"2026-10-22T23:35:00Z","v":1000,"vw":11.9972},{"c":12.14,"h":12.14,"l":12.14,"n":6,"o":12.14,"t":"2026-10-22T23:40:00Z","v":539,"vw":12.14}],"history":[{"c":24.4313,"h":24.4313,"l":24.4313,"n":3,"o":24.4313,"t":"2024-12-12T05:00:00Z","v":111,"vw":24.4313},{"c":22.57,"h":24.04,"l":21.59,"n":1334,"o":24.04,"t":"2024-12-13T05:00:00Z","v":189789,"vw":22.148712},{"c":18.53,"h":20.57,"l":16.3,"n":799,"o":16.34,"t":"2024-12-16T05:00:00Z","v":78715,"vw":18.919576},{"c":18.7766,"h":20.485,"l":18.55,"n":379,"o":18.56,"t":"2024-12-17T05:00:00Z","v":56658,"vw":19.342388},{"c":17.1925,"h":19.56,"l":16.97,"n":438,"o":19.23,"t":"2024-12-18T05:00:00Z","v":65520,"vw":18.238713},{"c":16.0314,"h":18.37,"l":15.7091,"n":258,"o":18.37,"t":"2024-12-19T05:00:00Z","v":41201,"vw":16.559331},{"c":16.3161,"h":17.9195,"l":15.42,"n":251,"o":15.42,"t":"2024-12-20T05:00:00Z","v":38104,"vw":17.07842},{"c":17.11,"h":17.25,"l":16.36,"n":215,"o":16.71,"t":"2024-12-23T05:00:00Z","v":50065,"vw":16.63151},{"c":19.13,"h":20.253,"l":16.9491,"n":311,"o":17,"t":"2024-12-24T05:00:00Z","v":57213,"vw":18.806944},{"c":18.4437,"h":20.2,"l":18.4437,"n":345,"o":20.01,"t":"2024-12-26T05:00:00Z","v":58949,"vw":19.137056},{"c":16.3688,"h":17.87,"l":16.1,"n":378,"o":17.87,"t":"2024-12-27T05:00:00Z","v":52442,"vw":16.827825},{"c":15.12,"h":15.87,"l":14.649,"n":340,"o":15.5,"t":"2024-12-30T05:00:00Z","v":27590,"vw":15.282177},{"c":14.8406,"h":15.61,"l":14.42,"n":304,"o":15.21,"t":"2024-12-31T05:00:00Z","v":33449,"vw":14.91858},{"c":14.3744,"h":15.6056,"l":14.29,"n":293,"o":15.5499,"t":"2025-01-02T05:00:00Z","v":42759,"vw":14.882756},{"c":17.4712,"h":17.55,"l":14.64,"n":380,"o":14.66,"t":"2025-01-03T05:00:00Z","v":86860,"vw":16.297866},{"c":20.74,"h":22.87,"l":19.18,"n":997,"o":19.27,"t":"2025-01-06T05:00:00Z","v":172131,"vw":21.157618},{"c":18.31,"h":20.64,"l":18,"n":620,"o":20.53,"t":"2025-01-07T05:00:00Z","v":88994,"vw":19.287787},{"c":16.3749,"h":17.93,"l":15.76,"n":595,"o":17.93,"t":"2025-01-08T05:00:00Z","v":84693,"vw":16.951844},{"c":16.31,"h":17.719,"l":15.7961,"n":611,"o":16.22,"t":"2025-01-10T05:00:00Z","v":70315,"vw":16.83218},{"c":14.77,"h":14.84,"l":12.7258,"n":461,"o":14.46,"t":"2025-01-13T05:00:00Z","v":62448,"vw":14.178365},{"c":14.22,"h":15.71,"l":14.14,"n":295,"o":15.71,"t":"2025-01-14T05:00:00Z","v":30088,"vw":14.874577},{"c":14.66,"h":15.17,"l":14.22,"n":271,"o":14.93,"t":"2025-01-15T05:00:00Z","v":48332,"vw":14.64688},{"c":14.7801,"h":16.25,"l":14.55,"n":490,"o":15.42,"t":"2025-01-16T05:00:00Z","v":98196,"vw":15.147986},{"c":14.3694,"h":15.36,"l":14.35,"n":441,"o":15.36,"t":"2025-01-17T05:00:00Z","v":74704,"vw":14.783447},{"c":15.9028,"h":16.57,"l":14.7,"n":559,"o":15.08,"t":"2025-01-21T05:00:00Z","v":89352,"vw":15.728544},{"c":17.2263,"h":18.253,"l":16.2,"n":627,"o":17.32,"t":"2025-01-22T05:00:00Z","v":88057,"vw":17.273791},{"c":16.6804,"h":17.09,"l":16.18,"n":459,"o":16.35,"t":"2025-01-23T05:00:00Z","v":64860,"vw":16.723037},{"c":16.47,"h":17.88,"l":16.32,"n":360,"o":17.2,"t":"2025-01-24T05:00:00Z","v":42562,"vw":17.221652},{"c":12.3,"h":15.11,"l":11.681,"n":1115,"o":13.56,"t":"2025-01-27T05:00:00Z","v":148220,"vw":13.070436},{"c":11.59,"h":12.8562,"l":10.8301,"n":755,"o":12.71,"t":"2025-01-28T05:00:00Z","v":78566,"vw":11.664557},{"c":11.27,"h":11.8,"l":11.1219,"n":611,"o":11.8,"t":"2025-01-29T05:00:00Z","v":64556,"vw":11.483012},{"c":11.77,"h":11.999,"l":11.274,"n":305,"o":11.95,"t":"2025-01-30T05:00:00Z","v":46755,"vw":11.580582},{"c":11.7316,"h":13.59,"l":11.7,"n":782,"o":11.99,"t":"2025-01-31T05:00:00Z","v":140754,"vw":12.60436},{"c":10.4556,"h":10.97,"l":9.5,"n":753,"o":10.56,"t":"2025-02-03T05:00:00Z","v":96977,"vw":10.346827},{"c":12.15,"h":12.34,"l":11,"n":824,"o":11.15,"t":"2025-02-04T05:00:00Z","v":203196,"vw":11.867474},{"c":14.0631,"h":15.361,"l":12.64,"n":2225,"o":13.64,"t":"2025-02-05T05:00:00Z","v":491576,"vw":14.004086},{"c":16.03,"h":16.64,"l":14.435,"n":1516,"o":14.59,"t":"2025-02-06T05:00:00Z","v":268171,"vw":15.575936},{"c":18.38,"h":18.95,"l":16.86,"n":1911,"o":16.86,"t":"2025-02-07T05:00:00Z","v":388928,"vw":17.767242},{"c":24.94,"h":24.95,"l":19.4328,"n":4457,"o":20.08,"t":"2025-02-10T05:00:00Z","v":746952,"vw":22.283331},{"c":20.12,"h":24.4,"l":19.85,"n":7777,"o":22.2,"t":"2025-02-11T05:00:00Z","v":1201942,"vw":21.929737},{"c":21.29,"h":25.045,"l":20.29,"n":5300,"o":23.84,"t":"2025-02-12T05:00:00Z","v":1079480,"vw":22.306292},{"c":23.89,"h":24.89,"l":18.78,"n":4214,"o":20.32,"t":"2025-02-13T05:00:00Z","v":738669,"vw":22.373422},{"c":30.14,"h":30.17,"l":24.43,"n":4973,"o":24.43,"t":"2025-02-14T05:00:00Z","v":1076120,"vw":28.56863},{"c":40,"h":40.3999,"l":33.85,"n":9700,"o":33.85,"t":"2025-02-18T05:00:00Z","v":1638136,"vw":37.357844},{"c":46.15,"h":54.67,"l":39.26,"n":22268,"o":44.3,"t":"2025-02-19T05:00:00Z","v":3301369,"vw":46.122065},{"c":44.54,"h":49.389,"l":37.08,"n":10665,"o":41.3,"t":"2025-02-20T05:00:00Z","v":1877221,"vw":43.768792},{"c":39.53,"h":48.8269,"l":38.21,"n":8724,"o":46.9,"t":"2025-02-21T05:00:00Z","v":1204931,"vw":43.440663},{"c":34.22,"h":39.6798,"l":31.39,"n":6139,"o":36.42,"t":"2025-02-24T05:00:00Z","v":927135,"vw":35.632464},{"c":25.38,"h":31.9299,"l":23.37,"n":10918,"o":31.33,"t":"2025-02-25T05:00:00Z","v":1521025,"vw":27.489333},{"c":31.53,"h":37.0995,"l":30.385,"n":10112,"o":35.78,"t":"2025-02-26T05:00:00Z","v":1381582,"vw":34.158445},{"c":21.44,"h":30.0911,"l":20.9264,"n":7697,"o":28.87,"t":"2025-02-27T05:00:00Z","v":1078886,"vw":24.53554},{"c":19.8,"h":21.845,"l":17.12,"n":5388,"o":18.57,"t":"2025-02-28T05:00:00Z","v":850352,"vw":19.772951},{"c":14.67,"h":20.68,"l":14.28,"n":6449,"o":20.68,"t":"2025-03-03T05:00:00Z","v":916875,"vw":17.161702},{"c":17.13,"h":18.35,"l":13.46,"n":7764,"o":13.79,"t":"2025-03-04T05:00:00Z","v":1777136,"vw":16.521462},{"c":17.02,"h":18.6599,"l":16.38,"n":4667,"o":17.42,"t":"2025-03-05T05:00:00Z","v":1247891,"vw":17.204392},{"c":15.25,"h":17.57,"l":14.13,"n":6273,"o":15.56,"t":"2025-03-06T05:00:00Z","v":1399510,"vw":15.719179},{"c":16.27,"h":16.43,"l":13.89,"n":2933,"o":14.71,"t":"2025-03-07T05:00:00Z","v":642325,"vw":15.372378},{"c":15.06,"h":17.2,"l":14.29,"n":3768,"o":15.74,"t":"2025-03-10T04:00:00Z","v":1013214,"vw":15.79019},{"c":18.27,"h":18.69,"l":14.82,"n":4398,"o":14.82,"t":"2025-03-11T04:00:00Z","v":1115528,"vw":16.920061},{"c":19.66,"h":21.94,"l":19.14,"n":4843,"o":20.87,"t":"2025-03-12T04:00:00Z","v":968181,"vw":20.1852},{"c":16.58,"h":20.0717,"l":16.4,"n":3871,"o":19.22,"t":"2025-03-13T04:00:00Z","v":768445,"vw":18.148221},{"c":19.07,"h":19.1059,"l":17.5,"n":3482,"o":17.64,"t":"2025-03-14T04:00:00Z","v":830906,"vw":18.367812},{"c":18.78,"h":19.86,"l":17.89,"n":2273,"o":19.47,"t":"2025-03-17T04:00:00Z","v":495916,"vw":18.693757},{"c":15.22,"h":18.09,"l":15.21,"n":4129,"o":17.96,"t":"2025-03-18T04:00:00Z","v":670665,"vw":16.71527},{"c":16.95,"h":17.88,"l":15.4,"n":3686,"o":15.93,"t":"2025-03-19T04:00:00Z","v":801587,"vw":16.495675},{"c":16,"h":17.336,"l":15.6,"n":2401,"o":16.41,"t":"2025-03-20T04:00:00Z","v":458880,"vw":16.454235},{"c":18.47,"h":18.85,"l":15.87,"n":3912,"o":16.03,"t":"2025-03-21T04:00:00Z","v":932490,"vw":17.630753},{"c":18.07,"h":18.9294,"l":16.3701,"n":6241,"o":17.25,"t":"2025-03-24T04:00:00Z","v":1434350,"vw":17.69456},{"c":17.14,"h":19.47,"l":16.69,"n":4406,"o":17.79,"t":"2025-03-25T04:00:00Z","v":806586,"vw":17.915038},{"c":14.08,"h":17.2392,"l":13.7001,"n":6016,"o":16.8,"t":"2025-03-26T04:00:00Z","v":814638,"vw":14.827508},{"c":12.31,"h":13.843,"l":12.29,"n":4154,"o":13.59,"t":"2025-03-27T04:00:00Z","v":747496,"vw":13.14051},{"c":11.92,"h":13.15,"l":11.6731,"n":2816,"o":12.2,"t":"2025-03-28T04:00:00Z","v":669921,"vw":12.259927},{"c":11.91,"h":12.09,"l":10.444,"n":2380,"o":10.79,"t":"2025-03-31T04:00:00Z","v":582472,"vw":11.4309},{"c":12.42,"h":13.01,"l":11.66,"n":1978,"o":11.97,"t":"2025-04-01T04:00:00Z","v":421469,"vw":12.450263},{"c":12.45,"h":13.1,"l":11.55,"n":2732,"o":11.69,"t":"2025-04-02T04:00:00Z","v":533523,"vw":12.463705},{"c":10.47,"h":11.015,"l":9.955,"n":3492,"o":10.33,"t":"2025-04-03T04:00:00Z","v":858237,"vw":10.439909},{"c":8.83,"h":9.7157,"l":7.4213,"n":6369,"o":9.34,"t":"2025-04-04T04:00:00Z","v":1492667,"vw":8.402265},{"c":10.72,"h":11.3,"l":7.5,"n":8775,"o":7.5,"t":"2025-04-07T04:00:00Z","v":2654764,"vw":10.189761},{"c":9.88,"h":12.3,"l":9.36,"n":6299,"o":12.09,"t":"2025-04-08T04:00:00Z","v":1739160,"vw":11.29465},{"c":12.87,"h":13.31,"l":9.65,"n":6276,"o":9.94,"t":"2025-04-09T04:00:00Z","v":1484326,"vw":11.28979},{"c":10.79,"h":12,"l":9.96,"n":3371,"o":11.78,"t":"2025-04-10T04:00:00Z","v":746509,"vw":10.947414},{"c":10.4,"h":11.12,"l":10.03,"n":2570,"o":10.98,"t":"2025-04-11T04:00:00Z","v":521289,"vw":10.443776},{"c":10.38,"h":11.62,"l":10.3,"n":3037,"o":11.55,"t":"2025-04-14T04:00:00Z","v":944972,"vw":11.108699},{"c":10.6,"h":11.24,"l":10.35,"n":1934,"o":10.42,"t":"2025-04-15T04:00:00Z","v":395608,"vw":10.75599},{"c":9.58,"h":10.66,"l":8.9604,"n":2831,"o":9.5,"t":"2025-04-16T04:00:00Z","v":548343,"vw":9.941788},{"c":9.27,"h":9.7,"l":8.6689,"n":2498,"o":9.68,"t":"2025-04-17T04:00:00Z","v":666271,"vw":9.064134},{"c":8.13,"h":8.92,"l":7.75,"n":3115,"o":8.82,"t":"2025-04-21T04:00:00Z","v":818328,"vw":8.064592},{"c":8.7,"h":8.9296,"l":8.16,"n":2957,"o":8.41,"t":"2025-04-22T04:00:00Z","v":984579,"vw":8.60035},{"c":9.99,"h":11.15,"l":9.8388,"n":4704,"o":10.08,"t":"2025-04-23T04:00:00Z","v":1359751,"vw":10.556889},{"c":11.73,"h":12.12,"l":10.37,"n":5400,"o":10.43,"t":"2025-04-24T04:00:00Z","v":1747873,"vw":11.115222},{"c":12.13,"h":12.28,"l":11.355,"n":3267,"o":11.79,"t":"2025-04-25T04:00:00Z","v":953989,"vw":11.833303},{"c":12.64,"h":12.98,"l":11.85,"n":5098,"o":12.15,"t":"2025-04-28T04:00:00Z","v":1702704,"vw":12.41782},{"c":11.74,"h":12.6,"l":11.73,"n":5474,"o":12.41,"t":"2025-04-29T04:00:00Z","v":1406946,"vw":12.057557},{"c":9.02,"h":9.13,"l":7.06,"n":17570,"o":7.21,"t":"2025-04-30T04:00:00Z","v":2941209,"vw":8.001043},{"c":9.54,"h":10.1,"l":8.635,"n":8162,"o":9.17,"t":"2025-05-01T04:00:00Z","v":2183705,"vw":9.532265},{"c":10.03,"h":10.29,"l":9.47,"n":5168,"o":9.64,"t":"2025-05-02T04:00:00Z","v":1256333,"vw":9.824741},{"c":9.16,"h":9.88,"l":9.09,"n":6076,"o":9.63,"t":"2025-05-05T04:00:00Z","v":1410472,"vw":9.504892},{"c":9.52,"h":9.77,"l":8.755,"n":9594,"o":8.79,"t":"2025-05-06T04:00:00Z","v":2614103,"vw":9.324546},{"c":9.26,"h":9.5477,"l":8.15,"n":9703,"o":8.4,"t":"2025-05-07T04:00:00Z","v":2170482,"vw":8.613812},{"c":9.07,"h":9.657,"l":8.98,"n":5900,"o":9.52,"t":"2025-05-08T04:00:00Z","v":1655520,"vw":9.227882},{"c":8.95,"h":9.42,"l":8.52,"n":3792,"o":9.06,"t":"2025-05-09T04:00:00Z","v":924160,"vw":8.988888},{"c":9.79,"h":10.66,"l":9.49,"n":5256,"o":9.99,"t":"2025-05-12T04:00:00Z","v":1389233,"vw":9.991008},{"c":12.93,"h":13.05,"l":10.26,"n":11566,"o":10.33,"t":"2025-05-13T04:00:00Z","v":3289619,"vw":12.125722},{"c":16.98,"h":17.9799,"l":15.7335,"n":24649,"o":17.65,"t":"2025-05-14T04:00:00Z","v":5094962,"vw":16.999462},{"c":16.12,"h":17.25,"l":14.2724,"n":13305,"o":16.19,"t":"2025-05-15T04:00:00Z","v":3445738,"vw":15.874815},{"c":17.74,"h":18.914,"l":16.9075,"n":17555,"o":17.24,"t":"2025-05-16T04:00:00Z","v":3512553,"vw":17.844037},{"c":16.68,"h":17.87,"l":16.15,"n":7587,"o":16.29,"t":"2025-05-19T04:00:00Z","v":1640960,"vw":17.055957},{"c":15.13,"h":16.61,"l":14.87,"n":8305,"o":16.6,"t":"2025-05-20T04:00:00Z","v":2061915,"vw":15.647892},{"c":14.34,"h":16.22,"l":14.0501,"n":8590,"o":15.67,"t":"2025-05-21T04:00:00Z","v":2529323,"vw":15.515372},{"c":14.11,"h":14.86,"l":14,"n":4460,"o":14.41,"t":"2025-05-22T04:00:00Z","v":1038082,"vw":14.382147},{"c":13.24,"h":13.46,"l":12.55,"n":7552,"o":13.04,"t":"2025-05-23T04:00:00Z","v":1854602,"vw":12.962517},{"c":14.19,"h":15.1599,"l":13.68,"n":9250,"o":14.09,"t":"2025-05-27T04:00:00Z","v":2446010,"vw":14.631396},{"c":14.44,"h":15.09,"l":13.75,"n":7183,"o":14.36,"t":"2025-05-28T04:00:00Z","v":1955429,"vw":14.262924},{"c":13.84,"h":15.78,"l":13.79,"n":7457,"o":15.28,"t":"2025-05-29T04:00:00Z","v":1617966,"vw":14.460142},{"c":13.05,"h":13.66,"l":12.42,"n":7236,"o":13.57,"t":"2025-05-30T04:00:00Z","v":1577509,"vw":12.970314},{"c":13.8,"h":13.83,"l":12.8,"n":4324,"o":12.82,"t":"2025-06-02T04:00:00Z","v":1018677,"vw":13.253956},{"c":15.14,"h":15.6,"l":13.76,"n":6526,"o":13.9,"t":"2025-06-03T04:00:00Z","v":1382251,"vw":14.810688},{"c":15.77,"h":16.19,"l":14.92,"n":4951,"o":15.61,"t":"2025-06-04T04:00:00Z","v":1143424,"vw":15.554085},{"c":13.42,"h":15.786,"l":13.1,"n":7558,"o":15.4,"t":"2025-06-05T04:00:00Z","v":1738643,"vw":14.443846},{"c":13.86,"h":14.43,"l":13.75,"n":2973,"o":14.2,"t":"2025-06-06T04:00:00Z","v":619853,"vw":14.117857},{"c":14.88,"h":15.04,"l":14.07,"n":3124,"o":14.3,"t":"2025-06-09T04:00:00Z","v":661491,"vw":14.642173},{"c":14.77,"h":15.2,"l":14.32,"n":3260,"o":15,"t":"2025-06-10T04:00:00Z","v":641393,"vw":14.661195},{"c":14.9,"h":15.83,"l":14.6304,"n":4280,"o":15.21,"t":"2025-06-11T04:00:00Z","v":1048102,"vw":15.201175},{"c":14.98,"h":15.49,"l":14.3,"n":2774,"o":14.45,"t":"2025-06-12T04:00:00Z","v":655912,"vw":15.020097},{"c":13.77,"h":14.32,"l":13.17,"n":5112,"o":14.07,"t":"2025-06-13T04:00:00Z","v":1145488,"vw":13.825862},{"c":15.11,"h":15.59,"l":14.06,"n":6136,"o":14.22,"t":"2025-06-16T04:00:00Z","v":1497651,"vw":14.912504},{"c":14.68,"h":15.45,"l":14.58,"n":2637,"o":14.77,"t":"2025-06-17T04:00:00Z","v":669795,"vw":14.928238},{"c":15.56,"h":16.41,"l":14.47,"n":6264,"o":14.69,"t":"2025-06-18T04:00:00Z","v":1683904,"vw":15.548782},{"c":16.19,"h":16.75,"l":15.32,"n":4776,"o":16.42,"t":"2025-06-20T04:00:00Z","v":1032600,"vw":15.990324},{"c":13,"h":14.94,"l":12.935,"n":10289,"o":14.84,"t":"2025-06-23T04:00:00Z","v":2203014,"vw":13.993754},{"c":14.23,"h":14.39,"l":13.1,"n":5865,"o":13.31,"t":"2025-06-24T04:00:00Z","v":1401382,"vw":13.839333},{"c":16.67,"h":16.8896,"l":14.42,"n":10846,"o":14.62,"t":"2025-06-25T04:00:00Z","v":2933476,"vw":16.04156},{"c":18.51,"h":18.73,"l":16.3,"n":8566,"o":17.04,"t":"2025-06-26T04:00:00Z","v":1958561,"vw":17.834197},{"c":17.29,"h":19.047,"l":16.73,"n":6635,"o":18.73,"t":"2025-06-27T04:00:00Z","v":1323428,"vw":17.924835},{"c":18.28,"h":19.38,"l":17.74,"n":5343,"o":18.06,"t":"2025-06-30T04:00:00Z","v":1231030,"vw":18.616075},{"c":16.93,"h":18,"l":16.3,"n":5538,"o":17.79,"t":"2025-07-01T04:00:00Z","v":1125839,"vw":17.2866},{"c":17.95,"h":18.09,"l":16.84,"n":3514,"o":16.92,"t":"2025-07-02T04:00:00Z","v":830552,"vw":17.434905},{"c":17.77,"h":18.55,"l":17.71,"n":2737,"o":18.3,"t":"2025-07-03T04:00:00Z","v":634321,"vw":18.150551},{"c":16.75,"h":17.6,"l":16.1,"n":4439,"o":17.56,"t":"2025-07-07T04:00:00Z","v":1168170,"vw":16.737431},{"c":18.11,"h":18.2249,"l":16.92,"n":4080,"o":16.97,"t":"2025-07-08T04:00:00Z","v":833020,"vw":17.658314},{"c":18.76,"h":18.91,"l":17.59,"n":4315,"o":17.89,"t":"2025-07-09T04:00:00Z","v":1265123,"vw":18.165534},{"c":18.98,"h":20.025,"l":18.52,"n":4927,"o":19.38,"t":"2025-07-10T04:00:00Z","v":1406493,"vw":19.126661},{"c":18.15,"h":18.88,"l":18.02,"n":3372,"o":18.36,"t":"2025-07-11T04:00:00Z","v":840144,"vw":18.454385},{"c":18.45,"h":19.14,"l":17.8,"n":3365,"o":18.1,"t":"2025-07-14T04:00:00Z","v":848756,"vw":18.440653},{"c":21.02,"h":21.7644,"l":19.87,"n":7260,"o":20.06,"t":"2025-07-15T04:00:00Z","v":2124201,"vw":20.967037},{"c":21.04,"h":21.06,"l":19.63,"n":4396,"o":20.97,"t":"2025-07-16T04:00:00Z","v":1209883,"vw":20.585429},{"c":20.71,"h":21.71,"l":20.5699,"n":4120,"o":21.27,"t":"2025-07-17T04:00:00Z","v":1340434,"vw":21.237517},{"c":19.86,"h":21.44,"l":19.46,"n":3954,"o":21.05,"t":"2025-07-18T04:00:00Z","v":963211,"vw":20.583016},{"c":19.62,"h":21.5,"l":19.54,"n":3675,"o":20.48,"t":"2025-07-21T04:00:00Z","v":743144,"vw":20.620257},{"c":18.37,"h":19.83,"l":17.6,"n":3847,"o":19.81,"t":"2025-07-22T04:00:00Z","v":701430,"vw":18.44178},{"c":19.7,"h":20,"l":18.92,"n":2811,"o":19,"t":"2025-07-23T04:00:00Z","v":647593,"vw":19.523339},{"c":20.3,"h":20.87,"l":19.395,"n":2609,"o":19.8,"t":"2025-07-24T04:00:00Z","v":689862,"vw":20.096784},{"c":21.72,"h":21.73,"l":19.53,"n":3427,"o":19.91,"t":"2025-07-25T04:00:00Z","v":850136,"vw":20.74949},{"c":26.16,"h":26.1799,"l":22.5,"n":8711,"o":22.71,"t":"2025-07-28T04:00:00Z","v":1402156,"vw":24.564492},{"c":24.93,"h":27.34,"l":24.49,"n":7348,"o":25.87,"t":"2025-07-29T04:00:00Z","v":1412945,"vw":25.915475},{"c":26.68,"h":27.97,"l":25.27,"n":7423,"o":25.58,"t":"2025-07-30T04:00:00Z","v":1619298,"vw":26.954322},{"c":25.14,"h":28.05,"l":24.646,"n":6621,"o":27.8,"t":"2025-07-31T04:00:00Z","v":1048309,"vw":26.42037},{"c":23.03,"h":24.18,"l":21.7814,"n":6173,"o":23.36,"t":"2025-08-01T04:00:00Z","v":1008129,"vw":22.924511},{"c":24.38,"h":25.105,"l":23.88,"n":3834,"o":24.21,"t":"2025-08-04T04:00:00Z","v":687737,"vw":24.693835},{"c":23.59,"h":25.25,"l":23.1154,"n":10398,"o":24.75,"t":"2025-08-05T04:00:00Z","v":1793550,"vw":24.071611},{"c":14.93,"h":15.9886,"l":13.3115,"n":32888,"o":15.37,"t":"2025-08-06T04:00:00Z","v":5024776,"vw":14.493648},{"c":14.78,"h":16.17,"l":14.77,"n":12936,"o":15.15,"t":"2025-08-07T04:00:00Z","v":2314067,"vw":15.436585},{"c":13.45,"h":15.2,"l":13.4234,"n":10422,"o":14.95,"t":"2025-08-08T04:00:00Z","v":1801983,"vw":13.954607},{"c":13.82,"h":14.56,"l":13.7,"n":6656,"o":13.73,"t":"2025-08-11T04:00:00Z","v":1408424,"vw":14.211845},{"c":14.55,"h":14.64,"l":13.565,"n":6396,"o":14.07,"t":"2025-08-12T04:00:00Z","v":1886360,"vw":14.323564},{"c":14.32,"h":14.66,"l":14.0004,"n":4588,"o":14.52,"t":"2025-08-13T04:00:00Z","v":1194500,"vw":14.381177},{"c":13.94,"h":14.0399,"l":13.4353,"n":5181,"o":13.83,"t":"2025-08-14T04:00:00Z","v":1393938,"vw":13.758872},{"c":13.85,"h":13.94,"l":13.1,"n":5014,"o":13.75,"t":"2025-08-15T04:00:00Z","v":1194501,"vw":13.570658},{"c":14.1,"h":14.58,"l":13.725,"n":4088,"o":13.77,"t":"2025-08-18T04:00:00Z","v":953070,"vw":14.190273},{"c":12.51,"h":14.08,"l":12.465,"n":6724,"o":14.07,"t":"2025-08-19T04:00:00Z","v":1371924,"vw":13.147159},{"c":12.1294,"h":12.61,"l":11.3845,"n":7078,"o":12.54,"t":"2025-08-20T04:00:00Z","v":1477185,"vw":11.842568},{"c":11.96,"h":12.3,"l":11.67,"n":4895,"o":12.11,"t":"2025-08-21T04:00:00Z","v":1028435,"vw":11.994849},{"c":12.8,"h":12.9,"l":11.55,"n":7178,"o":11.6,"t":"2025-08-22T04:00:00Z","v":1432756,"vw":12.506281},{"c":12.9,"h":13.3802,"l":12.45,"n":6076,"o":12.6,"t":"2025-08-25T04:00:00Z","v":1287423,"vw":13.075543},{"c":13.06,"h":13.0695,"l":12.63,"n":3726,"o":12.9,"t":"2025-08-26T04:00:00Z","v":660430,"vw":12.834627},{"c":13.28,"h":13.42,"l":12.7601,"n":4532,"o":12.98,"t":"2025-08-27T04:00:00Z","v":1035665,"vw":13.139997},{"c":12.79,"h":13.6,"l":12.77,"n":8127,"o":13.3,"t":"2025-08-28T04:00:00Z","v":1734841,"vw":13.080219},{"c":11.36,"h":12.09,"l":11.305,"n":9208,"o":12.06,"t":"2025-08-29T04:00:00Z","v":1793273,"vw":11.506304},{"c":10.94,"h":10.94,"l":10.33,"n":7004,"o":10.47,"t":"2025-09-02T04:00:00Z","v":1268108,"vw":10.565254},{"c":10.55,"h":11.03,"l":10.38,"n":5294,"o":11,"t":"2025-09-03T04:00:00Z","v":961595,"vw":10.665495},{"c":10.86,"h":10.905,"l":10.38,"n":4442,"o":10.66,"t":"2025-09-04T04:00:00Z","v":847247,"vw":10.662789},{"c":10.69,"h":11.06,"l":10.33,"n":5807,"o":11.02,"t":"2025-09-05T04:00:00Z","v":1140652,"vw":10.594526},{"c":10.46,"h":11.03,"l":10.4091,"n":4469,"o":10.92,"t":"2025-09-08T04:00:00Z","v":1213853,"vw":10.628534},{"c":11.99,"h":12.01,"l":10.545,"n":9403,"o":10.6,"t":"2025-09-09T04:00:00Z","v":1936893,"vw":11.27409},{"c":12.52,"h":13.42,"l":12.195,"n":13003,"o":12.67,"t":"2025-09-10T04:00:00Z","v":2942213,"vw":12.878286},{"c":12.54,"h":12.8,"l":12.25,"n":9180,"o":12.67,"t":"2025-09-11T04:00:00Z","v":1705231,"vw":12.542001},{"c":13.07,"h":14.2,"l":12.905,"n":13386,"o":14.01,"t":"2025-09-12T04:00:00Z","v":2111684,"vw":13.338077},{"c":13.31,"h":13.52,"l":12.6297,"n":8869,"o":13.15,"t":"2025-09-15T04:00:00Z","v":1275656,"vw":13.118627},{"c":12.99,"h":13.54,"l":12.78,"n":6948,"o":13.36,"t":"2025-09-16T04:00:00Z","v":1088961,"vw":13.008131},{"c":13,"h":13.2812,"l":12.31,"n":9384,"o":12.8,"t":"2025-09-17T04:00:00Z","v":1924357,"vw":12.886336},{"c":13.57,"h":13.81,"l":12.79,"n":10636,"o":13.3,"t":"2025-09-18T04:00:00Z","v":2018793,"vw":13.257253},{"c":13.46,"h":13.9,"l":13.28,"n":8950,"o":13.63,"t":"2025-09-19T04:00:00Z","v":1543798,"vw":13.553558},{"c":14.1,"h":15.06,"l":13.105,"n":18413,"o":13.21,"t":"2025-09-22T04:00:00Z","v":3095413,"vw":14.261914},{"c":14.15,"h":14.57,"l":13.49,"n":13115,"o":14.4,"t":"2025-09-23T04:00:00Z","v":2009753,"vw":14.114333},{"c":13.68,"h":14.83,"l":13.65,"n":10192,"o":14.3,"t":"2025-09-24T04:00:00Z","v":1589199,"vw":14.30573},{"c":13.66,"h":14.23,"l":12.48,"n":11126,"o":12.92,"t":"2025-09-25T04:00:00Z","v":1699375,"vw":13.215567},{"c":13.42,"h":13.48,"l":12.57,"n":10440,"o":13.3,"t":"2025-09-26T04:00:00Z","v":1644055,"vw":13.031073},{"c":13.72,"h":14.31,"l":13.48,"n":9047,"o":13.7,"t":"2025-09-29T04:00:00Z","v":1141898,"vw":13.838064},{"c":14.62,"h":14.77,"l":13.63,"n":11547,"o":13.64,"t":"2025-09-30T04:00:00Z","v":1619568,"vw":14.350942},{"c":17.32,"h":17.3896,"l":14.28,"n":17033,"o":14.38,"t":"2025-10-01T04:00:00Z","v":2402035,"vw":15.701809},{"c":17.4,"h":17.65,"l":16.46,"n":16820,"o":17.33,"t":"2025-10-02T04:00:00Z","v":2296402,"vw":17.003641},{"c":16.99,"h":18.02,"l":16.2403,"n":9200,"o":17.54,"t":"2025-10-03T04:00:00Z","v":1700944,"vw":17.143998},{"c":18.73,"h":19.7,"l":18.31,"n":16482,"o":18.31,"t":"2025-10-06T04:00:00Z","v":2188507,"vw":18.852404},{"c":19.04,"h":20.66,"l":18.0324,"n":15553,"o":19.87,"t":"2025-10-07T04:00:00Z","v":2110454,"vw":19.412056},{"c":21.48,"h":21.5,"l":18.67,"n":20823,"o":19.12,"t":"2025-10-08T04:00:00Z","v":1926511,"vw":20.383281},{"c":20.95,"h":21.55,"l":20.45,"n":24282,"o":20.71,"t":"2025-10-09T04:00:00Z","v":2386420,"vw":21.016561},{"c":17.21,"h":21.2733,"l":17,"n":11862,"o":21.04,"t":"2025-10-10T04:00:00Z","v":2361479,"vw":19.144385},{"c":18.45,"h":19.0101,"l":18,"n":6020,"o":18.5,"t":"2025-10-13T04:00:00Z","v":1007534,"vw":18.576053},{"c":17.31,"h":18.727,"l":17.255,"n":9081,"o":18,"t":"2025-10-14T04:00:00Z","v":1463139,"vw":18.116055},{"c":17.85,"h":18.56,"l":17.2,"n":6117,"o":18.2,"t":"2025-10-15T04:00:00Z","v":843096,"vw":17.965629},{"c":17.75,"h":19.33,"l":17.4043,"n":10682,"o":17.88,"t":"2025-10-16T04:00:00Z","v":1593181,"vw":18.399401},{"c":16.62,"h":17.57,"l":16.29,"n":7248,"o":17.16,"t":"2025-10-17T04:00:00Z","v":1062592,"vw":16.871964},{"c":18.41,"h":19.41,"l":18.16,"n":8806,"o":18.41,"t":"2025-10-20T04:00:00Z","v":1410203,"vw":18.805186},{"c":18.25,"h":18.64,"l":17.6767,"n":5824,"o":18.45,"t":"2025-10-21T04:00:00Z","v":812062,"vw":18.185809},{"c":16.7034,"h":18.03,"l":15.097,"n":11964,"o":18.03,"t":"2025-10-22T04:00:00Z","v":1414288,"vw":16.329161},{"c":13.77,"h":16.13,"l":13.5,"n":20553,"o":16.13,"t":"2025-10-23T04:00:00Z","v":3007621,"vw":14.457756},{"c":13.95,"h":14.72,"l":13.9301,"n":8168,"o":14.31,"t":"2025-10-24T04:00:00Z","v":1262545,"vw":14.322041},{"c":15.84,"h":15.86,"l":14.83,"n":10250,"o":14.85,"t":"2025-10-27T04:00:00Z","v":1483239,"vw":15.410798},{"c":16.31,"h":17.305,"l":15.7302,"n":11229,"o":15.8,"t":"2025-10-28T04:00:00Z","v":1445780,"vw":16.621012},{"c":16.5,"h":17.34,"l":15.78,"n":10894,"o":17.23,"t":"2025-10-29T04:00:00Z","v":1774727,"vw":16.780329},{"c":15.05,"h":16.24,"l":15.005,"n":6507,"o":16,"t":"2025-10-30T04:00:00Z","v":793614,"vw":15.662583},{"c":15.91,"h":16.54,"l":15.25,"n":7563,"o":15.63,"t":"2025-10-31T04:00:00Z","v":1248021,"vw":15.86436},{"c":15.16,"h":16.54,"l":15.06,"n":6640,"o":16.44,"t":"2025-11-03T05:00:00Z","v":1032528,"vw":15.927501},{"c":13.26,"h":14.36,"l":13.22,"n":13072,"o":13.86,"t":"2025-11-04T05:00:00Z","v":1834605,"vw":13.767032},{"c":10.18,"h":12.56,"l":10.17,"n":22445,"o":11.83,"t":"2025-11-05T05:00:00Z","v":3109284,"vw":10.990986},{"c":9.355,"h":10.53,"l":9.3101,"n":10980,"o":10.36,"t":"2025-11-06T05:00:00Z","v":1886110,"vw":9.919264},{"c":9.08,"h":9.19,"l":8.31,"n":9470,"o":9.07,"t":"2025-11-07T05:00:00Z","v":1730844,"vw":8.749647},{"c":9.23,"h":9.86,"l":9.11,"n":8121,"o":9.82,"t":"2025-11-10T05:00:00Z","v":1776578,"vw":9.467742},{"c":8.6,"h":9.12,"l":8.4829,"n":6549,"o":9.12,"t":"2025-11-11T05:00:00Z","v":1291782,"vw":8.734772},{"c":8.19,"h":8.83,"l":8.035,"n":9157,"o":8.76,"t":"2025-11-12T05:00:00Z","v":1523060,"vw":8.391066},{"c":6.97,"h":8.11,"l":6.84,"n":10581,"o":8.11,"t":"2025-11-13T05:00:00Z","v":2001810,"vw":7.289627},{"c":7.48,"h":7.825,"l":6.395,"n":9651,"o":6.59,"t":"2025-11-14T05:00:00Z","v":2289992,"vw":7.264554},{"c":6.52,"h":7.19,"l":6.31,"n":6831,"o":7.14,"t":"2025-11-17T05:00:00Z","v":1416392,"vw":6.739216},{"c":6.81,"h":7.14,"l":6.3037,"n":6680,"o":6.6,"t":"2025-11-18T05:00:00Z","v":1538371,"vw":6.729065},{"c":6.34,"h":6.8265,"l":6.1449,"n":8307,"o":6.68,"t":"2025-11-19T05:00:00Z","v":2693722,"vw":6.37927},{"c":5.54,"h":7.04,"l":5.5,"n":12084,"o":7.04,"t":"2025-11-20T05:00:00Z","v":3081115,"vw":6.113422},{"c":5.74,"h":5.86,"l":5.33,"n":7148,"o":5.71,"t":"2025-11-21T05:00:00Z","v":2829907,"vw":5.674398},{"c":6.13,"h":6.2,"l":5.66,"n":5711,"o":5.8,"t":"2025-11-24T05:00:00Z","v":2107689,"vw":5.970719},{"c":5.82,"h":5.8697,"l":5.3499,"n":4921,"o":5.71,"t":"2025-11-25T05:00:00Z","v":1670684,"vw":5.671583},{"c":5.93,"h":6.135,"l":5.79,"n":3592,"o":6.03,"t":"2025-11-26T05:00:00Z","v":1483743,"vw":5.946874},{"c":6.27,"h":6.285,"l":5.9365,"n":2345,"o":6.04,"t":"2025-11-28T05:00:00Z","v":741793,"vw":6.123741},{"c":6.11,"h":6.307,"l":5.8027,"n":4500,"o":6.07,"t":"2025-12-01T05:00:00Z","v":1433432,"vw":6.033692},{"c":5.93,"h":6.44,"l":5.925,"n":4783,"o":6.19,"t":"2025-12-02T05:00:00Z","v":1808207,"vw":6.135344},{"c":6.19,"h":6.2,"l":5.84,"n":4259,"o":5.97,"t":"2025-12-03T05:00:00Z","v":1321434,"vw":5.976567},{"c":6.41,"h":6.459,"l":5.9762,"n":4983,"o":6.12,"t":"2025-12-04T05:00:00Z","v":1582083,"vw":6.285155},{"c":6.56,"h":6.5865,"l":6.095,"n":6969,"o":6.245,"t":"2025-12-05T05:00:00Z","v":1895150,"vw":6.411798},{"c":6.81,"h":6.985,"l":6.56,"n":7685,"o":6.69,"t":"2025-12-08T05:00:00Z","v":2243902,"vw":6.733758},{"c":6.67,"h":6.84,"l":6.495,"n":4435,"o":6.82,"t":"2025-12-09T05:00:00Z","v":1284031,"vw":6.623038},{"c":6.61,"h":6.69,"l":6.345,"n":4930,"o":6.645,"t":"2025-12-10T05:00:00Z","v":1521070,"vw":6.484034},{"c":6.28,"h":6.31,"l":5.85,"n":5511,"o":6.3,"t":"2025-12-11T05:00:00Z","v":1908252,"vw":6.035376},{"c":5.66,"h":6.46,"l":5.63,"n":5375,"o":6.185,"t":"2025-12-12T05:00:00Z","v":1619374,"vw":5.888201},{"c":5.3,"h":5.81,"l":5.2535,"n":4860,"o":5.8,"t":"2025-12-15T05:00:00Z","v":1703407,"vw":5.420824},{"c":5.38,"h":5.465,"l":5.16,"n":3531,"o":5.28,"t":"2025-12-16T05:00:00Z","v":1040328,"vw":5.317744},{"c":4.7822,"h":5.47,"l":4.775,"n":5892,"o":5.34,"t":"2025-12-17T05:00:00Z","v":2164972,"vw":4.994161},{"c":4.63,"h":5.1,"l":4.5301,"n":4136,"o":5.04,"t":"2025-12-18T05:00:00Z","v":1539381,"vw":4.773717},{"c":5.16,"h":5.2,"l":4.68,"n":5203,"o":4.7,"t":"2025-12-19T05:00:00Z","v":2065205,"vw":4.938039},{"c":5.14,"h":5.34,"l":5.0724,"n":5926,"o":5.19,"t":"2025-12-22T05:00:00Z","v":2867404,"vw":5.182241},{"c":5.04,"h":5.14,"l":4.87,"n":4789,"o":5.1,"t":"2025-12-23T05:00:00Z","v":2533238,"vw":4.992005},{"c":4.96,"h":5.03,"l":4.8803,"n":2984,"o":4.98,"t":"2025-12-24T05:00:00Z","v":1505682,"vw":4.947901},{"c":4.96,"h":5.03,"l":4.815,"n":4251,"o":4.97,"t":"2025-12-26T05:00:00Z","v":2015162,"vw":4.917346},{"c":4.79,"h":5.13,"l":4.7402,"n":7083,"o":4.79,"t":"2025-12-29T05:00:00Z","v":3618834,"vw":4.944103},{"c":4.65,"h":4.87,"l":4.65,"n":7223,"o":4.87,"t":"2025-12-30T05:00:00Z","v":4953268,"vw":4.771601},{"c":4.52,"h":4.71,"l":4.45,"n":6015,"o":4.66,"t":"2025-12-31T05:00:00Z","v":3660095,"vw":4.535721},{"c":5.03,"h":5.17,"l":4.72,"n":9109,"o":4.72,"t":"2026-01-02T05:00:00Z","v":5847889,"vw":5.03702},{"c":4.74,"h":5.37,"l":4.7106,"n":12301,"o":5.25,"t":"2026-01-05T05:00:00Z","v":9164362,"vw":4.921927},{"c":4.88,"h":4.91,"l":4.54,"n":8502,"o":4.91,"t":"2026-01-06T05:00:00Z","v":6732321,"vw":4.706015},{"c":4.72,"h":4.92,"l":4.64,"n":6025,"o":4.92,"t":"2026-01-07T05:00:00Z","v":3800652,"vw":4.726878},{"c":4.67,"h":4.72,"l":4.46,"n":6854,"o":4.72,"t":"2026-01-08T05:00:00Z","v":4586033,"vw":4.563408},{"c":4.73,"h":5.0151,"l":4.5597,"n":6112,"o":4.69,"t":"2026-01-09T05:00:00Z","v":4441237,"vw":4.778448},{"c":4.74,"h":4.86,"l":4.62,"n":5175,"o":4.68,"t":"2026-01-12T05:00:00Z","v":4224115,"vw":4.751738},{"c":4.26,"h":4.65,"l":4,"n":10075,"o":4.65,"t":"2026-01-13T05:00:00Z","v":6828688,"vw":4.194778},{"c":4.15,"h":4.29,"l":4,"n":5703,"o":4.15,"t":"2026-01-14T05:00:00Z","v":4359569,"vw":4.165375},{"c":4.49,"h":4.6076,"l":4.2387,"n":7423,"o":4.28,"t":"2026-01-15T05:00:00Z","v":6145830,"vw":4.467491},{"c":5.46,"h":5.545,"l":4.53,"n":18513,"o":4.57,"t":"2026-01-16T05:00:00Z","v":14290680,"vw":5.226964},{"c":5.04,"h":5.135,"l":4.65,"n":12148,"o":4.965,"t":"2026-01-20T05:00:00Z","v":8361743,"vw":4.920893},{"c":5.3,"h":5.43,"l":4.885,"n":7995,"o":5.1,"t":"2026-01-21T05:00:00Z","v":6421620,"vw":5.163582},{"c":5.35,"h":5.69,"l":5.33,"n":12413,"o":5.55,"t":"2026-01-22T05:00:00Z","v":8887585,"vw":5.477494},{"c":5.1,"h":5.73,"l":4.975,"n":11539,"o":5.68,"t":"2026-01-23T05:00:00Z","v":8668890,"vw":5.209159},{"c":4.81,"h":5.04,"l":4.7614,"n":7634,"o":5.02,"t":"2026-01-26T05:00:00Z","v":6669616,"vw":4.906854},{"c":4.93,"h":4.955,"l":4.525,"n":7012,"o":4.82,"t":"2026-01-27T05:00:00Z","v":6434426,"vw":4.852238},{"c":4.93,"h":5.285,"l":4.8546,"n":9963,"o":5.06,"t":"2026-01-28T05:00:00Z","v":10151531,"vw":5.060407},{"c":4.59,"h":4.79,"l":4.27,"n":10730,"o":4.79,"t":"2026-01-29T05:00:00Z","v":9599934,"vw":4.483509},{"c":4.27,"h":4.6437,"l":4.2,"n":6748,"o":4.57,"t":"2026-01-30T05:00:00Z","v":5430021,"vw":4.45246},{"c":4.43,"h":4.795,"l":4.175,"n":8699,"o":4.2,"t":"2026-02-02T05:00:00Z","v":6801015,"vw":4.543142},{"c":4.45,"h":4.57,"l":4.1197,"n":14712,"o":4.51,"t":"2026-02-03T05:00:00Z","v":10935455,"vw":4.303532},{"c":5.63,"h":5.98,"l":5.03,"n":37079,"o":5.34,"t":"2026-02-04T05:00:00Z","v":17704342,"vw":5.541184},{"c":4.65,"h":5.53,"l":4.17,"n":25220,"o":5.4,"t":"2026-02-05T05:00:00Z","v":14608050,"vw":4.629791},{"c":5.7,"h":5.8,"l":4.76,"n":16715,"o":4.96,"t":"2026-02-06T05:00:00Z","v":10623760,"vw":5.501325},{"c":5.43,"h":5.54,"l":5.13,"n":12094,"o":5.32,"t":"2026-02-09T05:00:00Z","v":6263407,"vw":5.383726},{"c":5.36,"h":5.6901,"l":5.255,"n":6493,"o":5.555,"t":"2026-02-10T05:00:00Z","v":4385154,"vw":5.525692},{"c":4.95,"h":5.53,"l":4.815,"n":6920,"o":5.53,"t":"2026-02-11T05:00:00Z","v":4320513,"vw":5.041887},{"c":4.44,"h":5.015,"l":4.44,"n":5796,"o":4.97,"t":"2026-02-12T05:00:00Z","v":3958592,"vw":4.667476},{"c":4.47,"h":4.66,"l":4.3801,"n":4130,"o":4.49,"t":"2026-02-13T05:00:00Z","v":2733723,"vw":4.521666},{"c":4.34,"h":4.5093,"l":4.18,"n":5269,"o":4.39,"t":"2026-02-17T05:00:00Z","v":3419021,"vw":4.373624},{"c":4.22,"h":4.41,"l":4.11,"n":4138,"o":4.35,"t":"2026-02-18T05:00:00Z","v":2873749,"vw":4.267396},{"c":4.9,"h":4.905,"l":4.57,"n":10654,"o":4.64,"t":"2026-02-19T05:00:00Z","v":7389570,"vw":4.7269},{"c":4.95,"h":5.12,"l":4.7,"n":6379,"o":4.71,"t":"2026-02-20T05:00:00Z","v":3185426,"vw":4.885588},{"c":4.45,"h":4.86,"l":4.4,"n":4703,"o":4.765,"t":"2026-02-23T05:00:00Z","v":2186963,"vw":4.608886},{"c":4.56,"h":4.62,"l":4.3119,"n":3316,"o":4.54,"t":"2026-02-24T05:00:00Z","v":1561934,"vw":4.483273},{"c":5.28,"h":5.3475,"l":4.65,"n":8628,"o":4.66,"t":"2026-02-25T05:00:00Z","v":3672863,"vw":5.063855},{"c":4.87,"h":5.2225,"l":4.51,"n":6784,"o":5.18,"t":"2026-02-26T05:00:00Z","v":4759254,"vw":4.749158},{"c":4.89,"h":5.075,"l":4.585,"n":5829,"o":4.725,"t":"2026-02-27T05:00:00Z","v":5229258,"vw":4.895907},{"c":4.71,"h":4.75,"l":4.33,"n":6967,"o":4.44,"t":"2026-03-02T05:00:00Z","v":4336683,"vw":4.610173},{"c":4.36,"h":4.56,"l":4.0801,"n":6494,"o":4.41,"t":"2026-03-03T05:00:00Z","v":4565603,"vw":4.325597},{"c":4.91,"h":5.01,"l":4.42,"n":6472,"o":4.45,"t":"2026-03-04T05:00:00Z","v":4677825,"vw":4.791305},{"c":4.8,"h":5.18,"l":4.56,"n":6991,"o":4.84,"t":"2026-03-05T05:00:00Z","v":5188076,"vw":4.861895},{"c":4.5,"h":4.8301,"l":4.4599,"n":9180,"o":4.56,"t":"2026-03-06T05:00:00Z","v":7496028,"vw":4.631167},{"c":4.7,"h":4.75,"l":4.09,"n":10714,"o":4.33,"t":"2026-03-09T04:00:00Z","v":9002467,"vw":4.416873},{"c":4.64,"h":4.815,"l":4.58,"n":6207,"o":4.66,"t":"2026-03-10T04:00:00Z","v":4510788,"vw":4.714067},{"c":4.63,"h":5,"l":4.58,"n":6421,"o":4.84,"t":"2026-03-11T04:00:00Z","v":5013919,"vw":4.733075},{"c":4.3813,"h":4.64,"l":4.345,"n":5206,"o":4.58,"t":"2026-03-12T04:00:00Z","v":4033157,"vw":4.430373},{"c":4.3206,"h":4.4501,"l":4.18,"n":5504,"o":4.41,"t":"2026-03-13T04:00:00Z","v":3683834,"vw":4.296827},{"c":4.62,"h":4.78,"l":4.3721,"n":8318,"o":4.535,"t":"2026-03-16T04:00:00Z","v":6527574,"vw":4.57335},{"c":4.53,"h":4.9,"l":4.515,"n":7742,"o":4.66,"t":"2026-03-17T04:00:00Z","v":6457452,"vw":4.677482},{"c":4.1958,"h":4.57,"l":4.185,"n":9180,"o":4.46,"t":"2026-03-18T04:00:00Z","v":5718097,"vw":4.337842},{"c":4.3,"h":4.319,"l":4.035,"n":10542,"o":4.1,"t":"2026-03-19T04:00:00Z","v":7113049,"vw":4.162393},{"c":1.43,"h":2.15,"l":1.3801,"n":79006,"o":1.96,"t":"2026-03-20T04:00:00Z","v":58967304,"vw":1.829767},{"c":1.59,"h":1.66,"l":1.2901,"n":23430,"o":1.39,"t":"2026-03-23T04:00:00Z","v":44171038,"vw":1.558301},{"c":1.68,"h":1.73,"l":1.4901,"n":18832,"o":1.54,"t":"2026-03-24T04:00:00Z","v":27317745,"vw":1.611164},{"c":1.95,"h":1.97,"l":1.72,"n":19206,"o":1.74,"t":"2026-03-25T04:00:00Z","v":25993169,"vw":1.906762},{"c":1.65,"h":1.895,"l":1.6,"n":14475,"o":1.83,"t":"2026-03-26T04:00:00Z","v":20896667,"vw":1.725217},{"c":1.6,"h":1.65,"l":1.5248,"n":9176,"o":1.65,"t":"2026-03-27T04:00:00Z","v":19762037,"vw":1.575048},{"c":1.47,"h":1.65,"l":1.4201,"n":8440,"o":1.63,"t":"2026-03-30T04:00:00Z","v":16677738,"vw":1.535814},{"c":1.72,"h":1.72,"l":1.52,"n":6877,"o":1.52,"t":"2026-03-31T04:00:00Z","v":14823101,"vw":1.608381},{"c":1.67,"h":1.8,"l":1.65,"n":9921,"o":1.73,"t":"2026-04-01T04:00:00Z","v":22889247,"vw":1.724529},{"c":1.77,"h":1.79,"l":1.575,"n":6440,"o":1.59,"t":"2026-04-02T04:00:00Z","v":13469794,"vw":1.719382},{"c":1.595,"h":1.81,"l":1.59,"n":7233,"o":1.76,"t":"2026-04-06T04:00:00Z","v":14228369,"vw":1.663024},{"c":1.68,"h":1.68,"l":1.5544,"n":6554,"o":1.57,"t":"2026-04-07T04:00:00Z","v":16778966,"vw":1.619217},{"c":1.79,"h":1.91,"l":1.71,"n":8657,"o":1.87,"t":"2026-04-08T04:00:00Z","v":22740988,"vw":1.785628},{"c":1.75,"h":1.865,"l":1.74,"n":9267,"o":1.79,"t":"2026-04-09T04:00:00Z","v":30646456,"vw":1.794148},{"c":2.07,"h":2.11,"l":1.82,"n":15138,"o":1.83,"t":"2026-04-10T04:00:00Z","v":41699848,"vw":2.013294},{"c":2.17,"h":2.18,"l":1.9302,"n":12206,"o":2.03,"t":"2026-04-13T04:00:00Z","v":29911915,"vw":2.108178},{"c":2.385,"h":2.485,"l":2.265,"n":13806,"o":2.35,"t":"2026-04-14T04:00:00Z","v":34247019,"vw":2.404819},{"c":2.39,"h":2.51,"l":2.3375,"n":13220,"o":2.48,"t":"2026-04-15T04:00:00Z","v":30233635,"vw":2.41397},{"c":2.59,"h":2.65,"l":2.28,"n":11396,"o":2.45,"t":"2026-04-16T04:00:00Z","v":30086361,"vw":2.512918},{"c":2.61,"h":2.7101,"l":2.545,"n":10541,"o":2.7,"t":"2026-04-17T04:00:00Z","v":19218018,"vw":2.623873},{"c":2.65,"h":2.67,"l":2.455,"n":10030,"o":2.53,"t":"2026-04-20T04:00:00Z","v":21709867,"vw":2.576141},{"c":2.57,"h":2.86,"l":2.57,"n":13309,"o":2.72,"t":"2026-04-21T04:00:00Z","v":30823201,"vw":2.735022},{"c":2.71,"h":2.765,"l":2.65,"n":9412,"o":2.67,"t":"2026-04-22T04:00:00Z","v":23525456,"vw":2.707615},{"c":2.25,"h":2.4201,"l":2.1378,"n":23634,"o":2.21,"t":"2026-04-23T04:00:00Z","v":37897437,"vw":2.298309},{"c":2.64,"h":2.72,"l":2.3501,"n":11932,"o":2.4,"t":"2026-04-24T04:00:00Z","v":27975678,"vw":2.595021},{"c":2.42,"h":2.72,"l":2.35,"n":12554,"o":2.6,"t":"2026-04-27T04:00:00Z","v":29645612,"vw":2.493922},{"c":2.31,"h":2.389,"l":2.195,"n":7034,"o":2.28,"t":"2026-04-28T04:00:00Z","v":17588899,"vw":2.285707},{"c":2.16,"h":2.29,"l":2.0121,"n":9834,"o":2.29,"t":"2026-04-29T04:00:00Z","v":23635077,"vw":2.100298},{"c":2.33,"h":2.355,"l":2.165,"n":6589,"o":2.26,"t":"2026-04-30T04:00:00Z","v":14247220,"vw":2.258593},{"c":45.63,"h":49.69,"l":44.89,"n":6780,"o":47.86,"t":"2026-05-01T04:00:00Z","v":514487,"vw":48.010376},{"c":48.29,"h":50.2,"l":46.42,"n":2425,"o":46.42,"t":"2026-05-04T04:00:00Z","v":185051,"vw":48.61758},{"c":48.1348,"h":49.21,"l":46.68,"n":4314,"o":49.21,"t":"2026-05-05T04:00:00Z","v":239207,"vw":47.764431},{"c":71.35,"h":71.6454,"l":59.72,"n":6053,"o":59.75,"t":"2026-05-06T04:00:00Z","v":417770,"vw":65.690611},{"c":66.7927,"h":75.09,"l":64.33,"n":3996,"o":69.4,"t":"2026-05-07T04:00:00Z","v":318261,"vw":69.818763},{"c":73.95,"h":75,"l":61.74,"n":2373,"o":66.06,"t":"2026-05-08T04:00:00Z","v":164625,"vw":70.868983},{"c":66.0611,"h":77.8999,"l":66,"n":2413,"o":72.86,"t":"2026-05-11T04:00:00Z","v":148969,"vw":71.803108},{"c":63.1765,"h":65.78,"l":57.35,"n":1749,"o":64.74,"t":"2026-05-12T04:00:00Z","v":121332,"vw":62.09956},{"c":60.1319,"h":63.66,"l":59.44,"n":1307,"o":63.66,"t":"2026-05-13T04:00:00Z","v":88530,"vw":61.345335},{"c":63.9362,"h":66.82,"l":58.5,"n":2137,"o":60.03,"t":"2026-05-14T04:00:00Z","v":123943,"vw":63.358352},{"c":56.3164,"h":59.55,"l":54.84,"n":1334,"o":58.36,"t":"2026-05-15T04:00:00Z","v":71174,"vw":56.654799},{"c":55.3907,"h":56.5,"l":50.681,"n":1422,"o":56.4,"t":"2026-05-18T04:00:00Z","v":83830,"vw":52.842453},{"c":54.361,"h":57,"l":50.67,"n":858,"o":52.77,"t":"2026-05-19T04:00:00Z","v":67599,"vw":53.5525},{"c":64.7314,"h":66.3957,"l":55.55,"n":1982,"o":56.24,"t":"2026-05-20T04:00:00Z","v":119860,"vw":62.795949},{"c":64.4258,"h":65.6,"l":59.91,"n":1529,"o":62.18,"t":"2026-05-21T04:00:00Z","v":94907,"vw":62.419009},{"c":72.42,"h":73.75,"l":65.55,"n":2151,"o":65.97,"t":"2026-05-22T04:00:00Z","v":172228,"vw":71.09492},{"c":78.61,"h":82,"l":72,"n":2463,"o":75.12,"t":"2026-05-26T04:00:00Z","v":117830,"vw":77.014962},{"c":83.11,"h":85.53,"l":77.24,"n":2806,"o":84.78,"t":"2026-05-27T04:00:00Z","v":151829,"vw":80.898303},{"c":96.65,"h":106.5,"l":80.81,"n":4968,"o":82.74,"t":"2026-05-28T04:00:00Z","v":267647,"vw":96.23166},{"c":119.34,"h":129.57,"l":110.5,"n":6348,"o":111.59,"t":"2026-05-29T04:00:00Z","v":309378,"vw":121.306442},{"c":123.38,"h":129,"l":117.4,"n":3672,"o":118.13,"t":"2026-06-01T04:00:00Z","v":153594,"vw":124.536416},{"c":140.45,"h":146.12,"l":132.2001,"n":3642,"o":132.825,"t":"2026-06-02T04:00:00Z","v":172913,"vw":139.084221},{"c":124.64,"h":138.7,"l":115.365,"n":3464,"o":135.77,"t":"2026-06-03T04:00:00Z","v":151223,"vw":123.57777},{"c":121.88,"h":126.71,"l":113.63,"n":2838,"o":114.75,"t":"2026-06-04T04:00:00Z","v":120580,"vw":120.551667},{"c":94.48,"h":112.25,"l":91.65,"n":3609,"o":111.22,"t":"2026-06-05T04:00:00Z","v":143756,"vw":98.34456},{"c":104.94,"h":108.22,"l":97,"n":2430,"o":104.41,"t":"2026-06-08T04:00:00Z","v":96074,"vw":103.49324},{"c":88.7339,"h":109.8,"l":76.88,"n":3788,"o":109.8,"t":"2026-06-09T04:00:00Z","v":154027,"vw":88.034403},{"c":39.4,"h":70.115,"l":39.2501,"n":13385,"o":67,"t":"2026-06-10T04:00:00Z","v":715030,"vw":53.475586},{"c":46.52,"h":46.6,"l":37.685,"n":10506,"o":39.1,"t":"2026-06-11T04:00:00Z","v":786858,"vw":41.142064},{"c":41.96,"h":45.84,"l":39.1931,"n":5911,"o":43.1,"t":"2026-06-12T04:00:00Z","v":451089,"vw":42.109895},{"c":42.9275,"h":46.4,"l":42.82,"n":3944,"o":45.56,"t":"2026-06-15T04:00:00Z","v":357423,"vw":44.315879},{"c":38.3843,"h":42.685,"l":38.25,"n":3503,"o":42.685,"t":"2026-06-16T04:00:00Z","v":271521,"vw":40.087632},{"c":34.6,"h":40,"l":34.56,"n":5129,"o":39.62,"t":"2026-06-17T04:00:00Z","v":461640,"vw":37.144848},{"c":41.82,"h":42.36,"l":36,"n":3892,"o":36.3,"t":"2026-06-18T04:00:00Z","v":325938,"vw":40.516994},{"c":54.91,"h":58.47,"l":46.39,"n":8330,"o":46.39,"t":"2026-06-22T04:00:00Z","v":783432,"vw":53.711614},{"c":48.25,"h":51.4599,"l":46.6601,"n":3847,"o":47.95,"t":"2026-06-23T04:00:00Z","v":262734,"vw":49.234891},{"c":45.52,"h":49.676,"l":42.67,"n":3418,"o":48.28,"t":"2026-06-24T04:00:00Z","v":218713,"vw":46.58785},{"c":43.3614,"h":48.93,"l":42.55,"n":3454,"o":48.84,"t":"2026-06-25T04:00:00Z","v":233879,"vw":44.716632},{"c":13.47,"h":14.49,"l":13.2,"n":2931,"o":13.78,"t":"2026-06-26T04:00:00Z","v":461630,"vw":13.758738},{"c":11.3,"h":14,"l":10.975,"n":7607,"o":13.83,"t":"2026-06-29T04:00:00Z","v":1391303,"vw":12.296666},{"c":12.22,"h":12.689,"l":11.31,"n":5243,"o":11.54,"t":"2026-06-30T04:00:00Z","v":1004560,"vw":12.192152},{"c":10.82,"h":11.62,"l":10.7001,"n":4186,"o":11.3,"t":"2026-07-01T04:00:00Z","v":669465,"vw":11.142553},{"c":10.46,"h":12,"l":10.06,"n":4683,"o":11.16,"t":"2026-07-02T04:00:00Z","v":1022484,"vw":10.598066},{"c":10.44,"h":10.8311,"l":10.0907,"n":3973,"o":10.68,"t":"2026-07-06T04:00:00Z","v":448400,"vw":10.438732},{"c":9.7,"h":10.25,"l":9.075,"n":4356,"o":10,"t":"2026-07-07T04:00:00Z","v":538359,"vw":9.587111},{"c":11.14,"h":11.16,"l":9.55,"n":5088,"o":9.61,"t":"2026-07-08T04:00:00Z","v":529304,"vw":10.376802},{"c":11.18,"h":11.84,"l":11.1337,"n":3719,"o":11.6,"t":"2026-07-09T04:00:00Z","v":478659,"vw":11.558322},{"c":11.21,"h":11.77,"l":11,"n":2528,"o":11.15,"t":"2026-07-10T04:00:00Z","v":370272,"vw":11.47174},{"c":10.7,"h":11.12,"l":10.3399,"n":5114,"o":10.69,"t":"2026-07-13T04:00:00Z","v":371115,"vw":10.686199},{"c":10.6778,"h":11.03,"l":10.44,"n":4531,"o":11.01,"t":"2026-07-14T04:00:00Z","v":396655,"vw":10.73524},{"c":10.0961,"h":11.19,"l":9.57,"n":5660,"o":11.05,"t":"2026-07-15T04:00:00Z","v":492913,"vw":10.170191},{"c":8.4244,"h":9.9439,"l":8.41,"n":5289,"o":9.77,"t":"2026-07-16T04:00:00Z","v":623546,"vw":8.987315},{"c":8.0884,"h":8.73,"l":7.52,"n":5865,"o":8.15,"t":"2026-07-17T04:00:00Z","v":481758,"vw":8.040936},{"c":7.8233,"h":8.29,"l":7.795,"n":4420,"o":8.175,"t":"2026-07-20T04:00:00Z","v":606538,"vw":8.05311},{"c":8.9301,"h":8.9323,"l":8.17,"n":10608,"o":8.2,"t":"2026-07-21T04:00:00Z","v":1517439,"vw":8.574257},{"c":12.44,"h":13.65,"l":11.01,"n":20618,"o":11.31,"t":"2026-07-22T04:00:00Z","v":3455294,"vw":12.803869},{"c":12.98,"h":14.09,"l":12.15,"n":15275,"o":12.27,"t":"2026-07-23T04:00:00Z","v":2132894,"vw":13.233584},{"c":12.02,"h":13.03,"l":11.34,"n":7864,"o":12.42,"t":"2026-07-24T04:00:00Z","v":876405,"vw":12.249295},{"c":11.7629,"h":12.62,"l":10.81,"n":5431,"o":12.4,"t":"2026-07-27T04:00:00Z","v":665802,"vw":11.497965},{"c":10.7,"h":11.025,"l":9.68,"n":3063,"o":10.845,"t":"2026-07-28T04:00:00Z","v":404675,"vw":10.306231},{"c":8.6558,"h":10.36,"l":8.62,"n":4500,"o":10.36,"t":"2026-07-29T04:00:00Z","v":650699,"vw":9.487492},{"c":9.992,"h":10.27,"l":9.275,"n":5027,"o":9.385,"t":"2026-07-30T04:00:00Z","v":804744,"vw":9.955457},{"c":10.46,"h":11.1,"l":9.61,"n":4384,"o":10.56,"t":"2026-07-31T04:00:00Z","v":522291,"vw":10.244834},{"c":10.62,"h":10.83,"l":9.75,"n":3832,"o":10.18,"t":"2026-08-03T04:00:00Z","v":516051,"vw":10.464075},{"c":12.9338,"h":12.98,"l":10.96,"n":7496,"o":11.36,"t":"2026-08-04T04:00:00Z","v":1031494,"vw":12.086671},{"c":11.75,"h":12.94,"l":11.75,"n":7902,"o":12.85,"t":"2026-08-05T04:00:00Z","v":925071,"vw":12.288303},{"c":11.0152,"h":12.21,"l":10.99,"n":4853,"o":11.46,"t":"2026-08-06T04:00:00Z","v":512064,"vw":11.519846},{"c":12.31,"h":12.475,"l":11.27,"n":4985,"o":11.43,"t":"2026-08-07T04:00:00Z","v":599228,"vw":11.923058},{"c":12.57,"h":14.02,"l":12.555,"n":14435,"o":13,"t":"2026-08-10T04:00:00Z","v":1521234,"vw":13.337406},{"c":12.75,"h":13.23,"l":12.14,"n":18173,"o":12.99,"t":"2026-08-11T04:00:00Z","v":2555136,"vw":12.64892},{"c":17.45,"h":17.91,"l":14.5323,"n":25569,"o":15.18,"t":"2026-08-12T04:00:00Z","v":3382562,"vw":16.541848},{"c":18.96,"h":21.8,"l":18.03,"n":23050,"o":18.03,"t":"2026-08-13T04:00:00Z","v":2607829,"vw":20.168002},{"c":19.51,"h":20.25,"l":18.47,"n":5924,"o":19,"t":"2026-08-14T04:00:00Z","v":917336,"vw":19.476812},{"c":17.99,"h":19.18,"l":17.45,"n":5883,"o":18.97,"t":"2026-08-17T04:00:00Z","v":975362,"vw":18.068644},{"c":17.19,"h":17.86,"l":16.08,"n":3607,"o":16.98,"t":"2026-08-18T04:00:00Z","v":607270,"vw":16.905277},{"c":16.42,"h":17.42,"l":15.6606,"n":3680,"o":16.96,"t":"2026-08-19T04:00:00Z","v":754376,"vw":16.655524},{"c":16.31,"h":18.29,"l":15.51,"n":6129,"o":16.715,"t":"2026-08-20T04:00:00Z","v":1167810,"vw":16.717996},{"c":16.94,"h":17.3,"l":16.2567,"n":2369,"o":16.89,"t":"2026-08-21T04:00:00Z","v":637160,"vw":16.89596},{"c":15.04,"h":16.36,"l":14.1,"n":3501,"o":16.235,"t":"2026-08-24T04:00:00Z","v":613841,"vw":15.083224},{"c":17.85,"h":17.96,"l":15.85,"n":3661,"o":15.87,"t":"2026-08-25T04:00:00Z","v":843609,"vw":17.399166},{"c":16.8963,"h":17.63,"l":16.73,"n":2681,"o":17.5,"t":"2026-08-26T04:00:00Z","v":445553,"vw":17.156675},{"c":17.8,"h":18.71,"l":16.96,"n":4092,"o":18,"t":"2026-08-27T04:00:00Z","v":798942,"vw":17.752272},{"c":16.5262,"h":18.2,"l":16.35,"n":1960,"o":17.33,"t":"2026-08-28T04:00:00Z","v":399422,"vw":16.952024},{"c":16.67,"h":16.905,"l":15.686081,"n":1513,"o":16.04,"t":"2026-08-31T04:00:00Z","v":447478,"vw":16.529102},{"c":16.1672,"h":16.53,"l":15.2968,"n":1891,"o":15.83,"t":"2026-09-01T04:00:00Z","v":392667,"vw":15.901121},{"c":16.4001,"h":17.13,"l":15.24,"n":3181,"o":16.99,"t":"2026-09-02T04:00:00Z","v":1079021,"vw":15.983451},{"c":17.1686,"h":17.43,"l":15.3,"n":3529,"o":15.99,"t":"2026-09-03T04:00:00Z","v":870729,"vw":16.617286},{"c":18.7011,"h":19.865,"l":17.23,"n":3704,"o":17.505,"t":"2026-09-04T04:00:00Z","v":640248,"vw":18.740978},{"c":19.28,"h":20.5,"l":18.78,"n":2545,"o":18.78,"t":"2026-09-08T04:00:00Z","v":432986,"vw":19.822735},{"c":18,"h":19.195,"l":17.945,"n":2476,"o":19.08,"t":"2026-09-09T04:00:00Z","v":469957,"vw":18.485406},{"c":16.57,"h":18.29,"l":16.57,"n":2070,"o":17.01,"t":"2026-09-10T04:00:00Z","v":355564,"vw":17.466908},{"c":18.93,"h":19.28,"l":16.735,"n":3396,"o":16.86,"t":"2026-09-11T04:00:00Z","v":706313,"vw":18.510614},{"c":15.75,"h":17.0463,"l":15.43,"n":3293,"o":16.42,"t":"2026-09-14T04:00:00Z","v":525670,"vw":16.386378},{"c":14.82,"h":16.335,"l":14.82,"n":2565,"o":15.83,"t":"2026-09-15T04:00:00Z","v":383536,"vw":15.41143},{"c":15.7401,"h":16.03,"l":14.59,"n":2485,"o":14.93,"t":"2026-09-16T04:00:00Z","v":478851,"vw":15.504732},{"c":18.78,"h":19.36,"l":16.67,"n":3719,"o":16.865,"t":"2026-09-17T04:00:00Z","v":841656,"vw":18.509583},{"c":17.6,"h":18.785,"l":16.91,"n":3598,"o":18.73,"t":"2026-09-18T04:00:00Z","v":727091,"vw":17.446539},{"c":19.5087,"h":19.95,"l":18.45,"n":3808,"o":19.01,"t":"2026-09-21T04:00:00Z","v":779910,"vw":19.343188},{"c":19.8372,"h":19.97,"l":18.7806,"n":2458,"o":19.61,"t":"2026-09-22T04:00:00Z","v":477909,"vw":19.387757},{"c":19.71,"h":20.87,"l":19.1142,"n":3311,"o":20.6,"t":"2026-09-23T04:00:00Z","v":485962,"vw":19.922678},{"c":19.7736,"h":20.4589,"l":18.18,"n":3690,"o":18.68,"t":"2026-09-24T04:00:00Z","v":782064,"vw":19.296223},{"c":21.37,"h":21.82,"l":20.21,"n":4774,"o":20.21,"t":"2026-09-25T04:00:00Z","v":827294,"vw":21.231324},{"c":19.9,"h":21.06,"l":19.13,"n":2412,"o":20.86,"t":"2026-09-28T04:00:00Z","v":464706,"vw":20.016399},{"c":19.2,"h":20.76,"l":19.035,"n":2590,"o":20.68,"t":"2026-09-29T04:00:00Z","v":564736,"vw":19.682023},{"c":19.21,"h":20.7,"l":18.65,"n":4445,"o":20.25,"t":"2026-09-30T04:00:00Z","v":844895,"vw":19.064875},{"c":19.99,"h":20.065,"l":18.32,"n":2302,"o":19.06,"t":"2026-10-01T04:00:00Z","v":412740,"vw":19.127898},{"c":21.62,"h":22.49,"l":20.34,"n":3279,"o":20.8,"t":"2026-10-02T04:00:00Z","v":538229,"vw":21.569696},{"c":21.1155,"h":21.98,"l":20.77,"n":1713,"o":21.47,"t":"2026-10-05T04:00:00Z","v":248880,"vw":21.287775},{"c":21.4179,"h":22.65,"l":21,"n":1949,"o":21.81,"t":"2026-10-06T04:00:00Z","v":428680,"vw":21.610413},{"c":22.83,"h":23.55,"l":20.4,"n":2511,"o":20.5,"t":"2026-10-07T04:00:00Z","v":370905,"vw":22.314138},{"c":20.64,"h":22.14,"l":19.7405,"n":2957,"o":21.92,"t":"2026-10-08T04:00:00Z","v":470816,"vw":20.751172},{"c":19.73,"h":21.13,"l":18.53,"n":2003,"o":21.12,"t":"2026-10-09T04:00:00Z","v":320924,"vw":19.496142},{"c":17.95,"h":19.17,"l":17.25,"n":2219,"o":19.17,"t":"2026-10-12T04:00:00Z","v":420514,"vw":17.889836},{"c":17.16,"h":17.465,"l":16.62,"n":1476,"o":16.67,"t":"2026-10-13T04:00:00Z","v":269388,"vw":17.092021},{"c":14.1991,"h":16.19,"l":14.105,"n":3280,"o":16.19,"t":"2026-10-14T04:00:00Z","v":531887,"vw":15.096152},{"c":13.668,"h":13.68,"l":11.535,"n":3968,"o":13.06,"t":"2026-10-15T04:00:00Z","v":585395,"vw":12.718961},{"c":10.94,"h":13.225,"l":10.81,"n":5094,"o":13.16,"t":"2026-10-16T04:00:00Z","v":741230,"vw":11.72201},{"c":11.2613,"h":12.02,"l":11.16,"n":4937,"o":11.82,"t":"2026-10-19T04:00:00Z","v":705238,"vw":11.666095},{"c":11.5,"h":12,"l":10.445,"n":5324,"o":10.88,"t":"2026-10-20T04:00:00Z","v":788235,"vw":11.315874},{"c":13.69,"h":15,"l":13.411,"n":13322,"o":14.305,"t":"2026-10-21T04:00:00Z","v":1722699,"vw":14.145727},{"c":12.3,"h":13.19,"l":11.71,"n":3558,"o":12.85,"t":"2026-10-22T04:00:00Z","v":560643,"vw":12.229838}],"volatilityBars":[{"c":19.27,"h":19.77,"l":19,"n":137,"o":19.27,"t":"2026-09-22T08:00:00Z","v":18389,"vw":19.302753},{"c":18.93,"h":18.93,"l":18.88,"n":7,"o":18.88,"t":"2026-09-22T08:30:00Z","v":1600,"vw":18.883534},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-09-22T08:45:00Z","v":101,"vw":18.93},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-22T09:15:00Z","v":100,"vw":19.1},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-09-22T09:30:00Z","v":388,"vw":19.2},{"c":19.47,"h":19.47,"l":19.47,"n":3,"o":19.47,"t":"2026-09-22T10:15:00Z","v":750,"vw":19.47},{"c":19.4,"h":19.5,"l":19.4,"n":32,"o":19.44,"t":"2026-09-22T11:00:00Z","v":4229,"vw":19.478206},{"c":19.266,"h":19.41,"l":19.2648,"n":8,"o":19.31,"t":"2026-09-22T11:15:00Z","v":3266,"vw":19.292162},{"c":19.34,"h":19.34,"l":19.25,"n":5,"o":19.2638,"t":"2026-09-22T11:30:00Z","v":2080,"vw":19.289363},{"c":19.25,"h":19.3899,"l":19.25,"n":3,"o":19.3899,"t":"2026-09-22T11:45:00Z","v":366,"vw":19.343267},{"c":19.24,"h":19.34,"l":19.18,"n":14,"o":19.34,"t":"2026-09-22T12:00:00Z","v":1562,"vw":19.254392},{"c":19.25,"h":19.26,"l":19.23,"n":20,"o":19.23,"t":"2026-09-22T12:15:00Z","v":3058,"vw":19.244111},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-22T12:30:00Z","v":350,"vw":19.25},{"c":19.2894,"h":19.2894,"l":19.2894,"n":1,"o":19.2894,"t":"2026-09-22T12:45:00Z","v":250,"vw":19.2894},{"c":19.26,"h":19.39,"l":19.26,"n":16,"o":19.37,"t":"2026-09-22T13:00:00Z","v":1462,"vw":19.316818},{"c":19.34,"h":19.34,"l":19.2,"n":5,"o":19.21,"t":"2026-09-22T13:15:00Z","v":507,"vw":19.232857},{"c":19.3782,"h":19.66,"l":19.28,"n":212,"o":19.61,"t":"2026-09-22T13:30:00Z","v":34613,"vw":19.497697},{"c":19.43,"h":19.435,"l":19.27,"n":110,"o":19.36,"t":"2026-09-22T13:45:00Z","v":19984,"vw":19.368495},{"c":19.33,"h":19.4,"l":19.18,"n":120,"o":19.3503,"t":"2026-09-22T14:00:00Z","v":27028,"vw":19.304904},{"c":19.0552,"h":19.2647,"l":18.972,"n":131,"o":19.2647,"t":"2026-09-22T14:15:00Z","v":20658,"vw":19.122453},{"c":19.08,"h":19.3688,"l":19,"n":72,"o":19,"t":"2026-09-22T14:30:00Z","v":16419,"vw":19.187411},{"c":19.02,"h":19.1,"l":18.94,"n":71,"o":19.0899,"t":"2026-09-22T14:45:00Z","v":13209,"vw":19.032132},{"c":19.175,"h":19.175,"l":19.06,"n":63,"o":19.06,"t":"2026-09-22T15:00:00Z","v":14864,"vw":19.097846},{"c":18.955,"h":19.13,"l":18.9,"n":34,"o":19.13,"t":"2026-09-22T15:15:00Z","v":6779,"vw":18.95405},{"c":18.86,"h":19.035,"l":18.7806,"n":92,"o":18.95,"t":"2026-09-22T15:30:00Z","v":20222,"vw":18.85429},{"c":18.87,"h":18.97,"l":18.83,"n":27,"o":18.8547,"t":"2026-09-22T15:45:00Z","v":5287,"vw":18.88259},{"c":18.8301,"h":18.88,"l":18.81,"n":22,"o":18.83,"t":"2026-09-22T16:00:00Z","v":10518,"vw":18.837221},{"c":18.91,"h":18.9399,"l":18.825,"n":26,"o":18.83,"t":"2026-09-22T16:15:00Z","v":4241,"vw":18.847825},{"c":18.91,"h":18.98,"l":18.9,"n":26,"o":18.96,"t":"2026-09-22T16:30:00Z","v":15254,"vw":18.945739},{"c":18.92,"h":19.04,"l":18.92,"n":40,"o":18.99,"t":"2026-09-22T16:45:00Z","v":11615,"vw":18.983739},{"c":19.1,"h":19.17,"l":19.0269,"n":15,"o":19.03,"t":"2026-09-22T17:00:00Z","v":2566,"vw":19.062385},{"c":19.115,"h":19.2,"l":19.11,"n":35,"o":19.11,"t":"2026-09-22T17:15:00Z","v":8909,"vw":19.161675},{"c":19.175,"h":19.175,"l":19.04,"n":29,"o":19.1,"t":"2026-09-22T17:30:00Z","v":8816,"vw":19.131247},{"c":19.4013,"h":19.43,"l":19.18,"n":101,"o":19.199,"t":"2026-09-22T17:45:00Z","v":20257,"vw":19.318926},{"c":19.4401,"h":19.45,"l":19.28,"n":55,"o":19.35,"t":"2026-09-22T18:00:00Z","v":10322,"vw":19.386234},{"c":19.69,"h":19.86,"l":19.48,"n":113,"o":19.48,"t":"2026-09-22T18:15:00Z","v":25843,"vw":19.710291},{"c":19.53,"h":19.695,"l":19.53,"n":58,"o":19.675,"t":"2026-09-22T18:30:00Z","v":10127,"vw":19.616748},{"c":19.7417,"h":19.84,"l":19.44,"n":73,"o":19.48,"t":"2026-09-22T18:45:00Z","v":14395,"vw":19.631713},{"c":19.95,"h":19.97,"l":19.69,"n":162,"o":19.77,"t":"2026-09-22T19:00:00Z","v":40523,"vw":19.911019},{"c":19.74,"h":19.95,"l":19.74,"n":71,"o":19.95,"t":"2026-09-22T19:15:00Z","v":15072,"vw":19.80726},{"c":19.7002,"h":19.77,"l":19.57,"n":51,"o":19.74,"t":"2026-09-22T19:30:00Z","v":23861,"vw":19.661898},{"c":19.79,"h":19.9699,"l":19.64,"n":163,"o":19.75,"t":"2026-09-22T19:45:00Z","v":27454,"vw":19.80436},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-09-22T20:00:00Z","v":300,"vw":19.53},{"c":19.84,"h":19.84,"l":19.65,"n":3,"o":19.65,"t":"2026-09-22T20:15:00Z","v":355,"vw":19.716667},{"c":19.6075,"h":19.6099,"l":19.6075,"n":3,"o":19.6099,"t":"2026-09-22T20:30:00Z","v":1025,"vw":19.608724},{"c":19.648,"h":19.805,"l":19.6,"n":9,"o":19.61,"t":"2026-09-22T20:45:00Z","v":1524,"vw":19.646846},{"c":19.6599,"h":19.6599,"l":19.6599,"n":1,"o":19.6599,"t":"2026-09-22T21:15:00Z","v":881,"vw":19.6599},{"c":19.7,"h":19.77,"l":19.6802,"n":8,"o":19.77,"t":"2026-09-22T22:15:00Z","v":1079,"vw":19.70934},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-22T22:45:00Z","v":100,"vw":19.76},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-09-22T23:00:00Z","v":100,"vw":19.77},{"c":19.7,"h":19.7,"l":19.6505,"n":3,"o":19.6505,"t":"2026-09-22T23:15:00Z","v":600,"vw":19.665979},{"c":19.6804,"h":19.6804,"l":19.6804,"n":1,"o":19.6804,"t":"2026-09-22T23:45:00Z","v":300,"vw":19.6804},{"c":20.16,"h":20.16,"l":19.79,"n":88,"o":19.9,"t":"2026-09-23T08:00:00Z","v":7671,"vw":19.891212},{"c":20.22,"h":20.27,"l":20.22,"n":4,"o":20.27,"t":"2026-09-23T08:15:00Z","v":1060,"vw":20.230849},{"c":20.56,"h":20.56,"l":20.46,"n":8,"o":20.46,"t":"2026-09-23T08:30:00Z","v":1001,"vw":20.532087},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-09-23T08:45:00Z","v":147,"vw":20.56},{"c":20.38,"h":20.4,"l":20.38,"n":2,"o":20.4,"t":"2026-09-23T09:00:00Z","v":445,"vw":20.384494},{"c":20.26,"h":20.26,"l":20.26,"n":6,"o":20.26,"t":"2026-09-23T09:15:00Z","v":500,"vw":20.26},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-23T09:45:00Z","v":150,"vw":20.25},{"c":20.2216,"h":20.2216,"l":20.2216,"n":1,"o":20.2216,"t":"2026-09-23T10:15:00Z","v":150,"vw":20.2216},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-09-23T10:30:00Z","v":397,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-09-23T10:45:00Z","v":150,"vw":20.17},{"c":19.9,"h":20.08,"l":19.9,"n":22,"o":20.08,"t":"2026-09-23T11:00:00Z","v":2434,"vw":20.02678},{"c":19.8,"h":19.84,"l":19.8,"n":9,"o":19.84,"t":"2026-09-23T11:15:00Z","v":522,"vw":19.813559},{"c":19.65,"h":19.65,"l":19.64,"n":4,"o":19.64,"t":"2026-09-23T11:30:00Z","v":271,"vw":19.643731},{"c":19.674,"h":19.674,"l":19.674,"n":4,"o":19.674,"t":"2026-09-23T11:45:00Z","v":252,"vw":19.674},{"c":19.45,"h":19.56,"l":19.45,"n":11,"o":19.56,"t":"2026-09-23T12:00:00Z","v":728,"vw":19.517692},{"c":19.63,"h":19.63,"l":19.45,"n":7,"o":19.45,"t":"2026-09-23T12:15:00Z","v":1647,"vw":19.468817},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-09-23T12:30:00Z","v":102,"vw":19.65},{"c":20.45,"h":20.58,"l":19.62,"n":440,"o":19.6684,"t":"2026-09-23T13:00:00Z","v":52631,"vw":20.313927},{"c":20.54,"h":20.65,"l":20.1687,"n":161,"o":20.47,"t":"2026-09-23T13:15:00Z","v":16028,"vw":20.489882},{"c":19.85,"h":20.81,"l":19.1142,"n":621,"o":20.6,"t":"2026-09-23T13:30:00Z","v":77525,"vw":20.182284},{"c":20.42,"h":20.44,"l":19.8151,"n":185,"o":19.9045,"t":"2026-09-23T13:45:00Z","v":21644,"vw":20.007822},{"c":19.645,"h":20.87,"l":19.645,"n":313,"o":20.47,"t":"2026-09-23T14:00:00Z","v":55388,"vw":20.204613},{"c":19.7647,"h":19.91,"l":19.509,"n":109,"o":19.66,"t":"2026-09-23T14:15:00Z","v":18418,"vw":19.677413},{"c":19.68,"h":20,"l":19.525,"n":102,"o":19.66,"t":"2026-09-23T14:30:00Z","v":18352,"vw":19.817776},{"c":19.96,"h":20.03,"l":19.6499,"n":154,"o":19.74,"t":"2026-09-23T14:45:00Z","v":30751,"vw":19.894611},{"c":19.74,"h":20.03,"l":19.68,"n":57,"o":19.9812,"t":"2026-09-23T15:00:00Z","v":10810,"vw":19.809245},{"c":19.87,"h":19.9,"l":19.6801,"n":69,"o":19.8,"t":"2026-09-23T15:15:00Z","v":20080,"vw":19.850501},{"c":19.8101,"h":19.96,"l":19.73,"n":77,"o":19.92,"t":"2026-09-23T15:30:00Z","v":24997,"vw":19.85858},{"c":19.785,"h":19.9599,"l":19.68,"n":44,"o":19.9599,"t":"2026-09-23T15:45:00Z","v":11486,"vw":19.839771},{"c":19.7554,"h":19.86,"l":19.68,"n":18,"o":19.8,"t":"2026-09-23T16:00:00Z","v":2444,"vw":19.752576},{"c":19.76,"h":19.805,"l":19.747,"n":16,"o":19.77,"t":"2026-09-23T16:15:00Z","v":4616,"vw":19.780475},{"c":19.82,"h":19.83,"l":19.79,"n":12,"o":19.79,"t":"2026-09-23T16:30:00Z","v":2909,"vw":19.818437},{"c":19.75,"h":19.75,"l":19.66,"n":5,"o":19.66,"t":"2026-09-23T16:45:00Z","v":550,"vw":19.696},{"c":19.47,"h":19.64,"l":19.47,"n":30,"o":19.6,"t":"2026-09-23T17:00:00Z","v":9029,"vw":19.563545},{"c":19.77,"h":19.81,"l":19.55,"n":24,"o":19.55,"t":"2026-09-23T17:15:00Z","v":9091,"vw":19.759337},{"c":19.97,"h":19.97,"l":19.78,"n":30,"o":19.8023,"t":"2026-09-23T17:30:00Z","v":6482,"vw":19.843277},{"c":19.85,"h":19.96,"l":19.76,"n":19,"o":19.96,"t":"2026-09-23T17:45:00Z","v":2603,"vw":19.791479},{"c":19.69,"h":19.74,"l":19.55,"n":22,"o":19.59,"t":"2026-09-23T18:00:00Z","v":2570,"vw":19.649154},{"c":19.61,"h":19.709,"l":19.605,"n":16,"o":19.67,"t":"2026-09-23T18:15:00Z","v":2430,"vw":19.673039},{"c":19.54,"h":19.6599,"l":19.54,"n":34,"o":19.6599,"t":"2026-09-23T18:30:00Z","v":14493,"vw":19.61104},{"c":19.7,"h":19.7,"l":19.5985,"n":6,"o":19.5985,"t":"2026-09-23T18:45:00Z","v":1369,"vw":19.610411},{"c":19.58,"h":19.58,"l":19.4747,"n":29,"o":19.58,"t":"2026-09-23T19:00:00Z","v":4664,"vw":19.523476},{"c":19.91,"h":19.92,"l":19.61,"n":62,"o":19.61,"t":"2026-09-23T19:15:00Z","v":11090,"vw":19.823221},{"c":19.56,"h":19.9014,"l":19.56,"n":42,"o":19.85,"t":"2026-09-23T19:30:00Z","v":10596,"vw":19.736043},{"c":19.7,"h":19.74,"l":19.5401,"n":71,"o":19.555,"t":"2026-09-23T19:45:00Z","v":12941,"vw":19.650707},{"c":19.6,"h":19.71,"l":19.6,"n":4,"o":19.71,"t":"2026-09-23T20:00:00Z","v":360,"vw":19.633184},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-09-23T20:15:00Z","v":1000,"vw":19.65},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-09-23T20:30:00Z","v":200,"vw":19.53},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-09-23T21:15:00Z","v":100,"vw":19.7},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-09-23T22:15:00Z","v":400,"vw":19.69},{"c":19.7,"h":19.75,"l":19.7,"n":24,"o":19.73,"t":"2026-09-23T22:30:00Z","v":3300,"vw":19.733327},{"c":19.6608,"h":19.72,"l":19.6608,"n":3,"o":19.72,"t":"2026-09-23T23:15:00Z","v":600,"vw":19.710133},{"c":19.6603,"h":19.67,"l":19.6603,"n":6,"o":19.67,"t":"2026-09-23T23:30:00Z","v":500,"vw":19.66515},{"c":19.08,"h":19.55,"l":19.08,"n":48,"o":19.55,"t":"2026-09-24T08:00:00Z","v":3607,"vw":19.146599},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-09-24T08:30:00Z","v":305,"vw":18.41},{"c":18.47,"h":18.47,"l":18.43,"n":8,"o":18.45,"t":"2026-09-24T08:45:00Z","v":1661,"vw":18.448647},{"c":18.5318,"h":18.5318,"l":18.5318,"n":1,"o":18.5318,"t":"2026-09-24T09:30:00Z","v":1705,"vw":18.5318},{"c":18.76,"h":18.78,"l":18.76,"n":4,"o":18.78,"t":"2026-09-24T10:30:00Z","v":1049,"vw":18.766507},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-09-24T10:45:00Z","v":107,"vw":18.92},{"c":18.78,"h":18.82,"l":18.78,"n":8,"o":18.82,"t":"2026-09-24T11:00:00Z","v":527,"vw":18.791396},{"c":18.8163,"h":18.8163,"l":18.8163,"n":1,"o":18.8163,"t":"2026-09-24T11:15:00Z","v":2000,"vw":18.8163},{"c":18.74,"h":18.82,"l":18.72,"n":9,"o":18.82,"t":"2026-09-24T11:30:00Z","v":2345,"vw":18.752697},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-09-24T12:00:00Z","v":100,"vw":18.73},{"c":18.8,"h":18.95,"l":18.8,"n":8,"o":18.87,"t":"2026-09-24T12:15:00Z","v":1056,"vw":18.859152},{"c":18.7,"h":18.85,"l":18.55,"n":39,"o":18.85,"t":"2026-09-24T12:30:00Z","v":6399,"vw":18.624055},{"c":18.7,"h":18.7,"l":18.7,"n":11,"o":18.7,"t":"2026-09-24T12:45:00Z","v":8743,"vw":18.7},{"c":18.77,"h":18.8599,"l":18.71,"n":16,"o":18.75,"t":"2026-09-24T13:00:00Z","v":2111,"vw":18.779131},{"c":18.7,"h":18.8189,"l":18.7,"n":21,"o":18.745,"t":"2026-09-24T13:15:00Z","v":12309,"vw":18.764235},{"c":19.01,"h":19.4,"l":18.56,"n":365,"o":18.68,"t":"2026-09-24T13:30:00Z","v":55030,"vw":19.119748},{"c":18.9,"h":19.23,"l":18.78,"n":223,"o":19.07,"t":"2026-09-24T13:45:00Z","v":58937,"vw":18.933913},{"c":18.81,"h":19.04,"l":18.71,"n":104,"o":19.0101,"t":"2026-09-24T14:00:00Z","v":20304,"vw":18.858469},{"c":18.5458,"h":18.85,"l":18.4962,"n":233,"o":18.84,"t":"2026-09-24T14:15:00Z","v":31323,"vw":18.616646},{"c":18.4199,"h":18.6743,"l":18.375,"n":247,"o":18.555,"t":"2026-09-24T14:30:00Z","v":49612,"vw":18.53313},{"c":18.2795,"h":18.585,"l":18.18,"n":188,"o":18.3729,"t":"2026-09-24T14:45:00Z","v":34157,"vw":18.376302},{"c":18.53,"h":18.55,"l":18.36,"n":81,"o":18.3899,"t":"2026-09-24T15:00:00Z","v":17192,"vw":18.447397},{"c":18.37,"h":18.6143,"l":18.36,"n":49,"o":18.5,"t":"2026-09-24T15:15:00Z","v":7317,"vw":18.445297},{"c":18.45,"h":18.48,"l":18.39,"n":53,"o":18.425,"t":"2026-09-24T15:30:00Z","v":10488,"vw":18.442784},{"c":18.52,"h":18.52,"l":18.4,"n":33,"o":18.48,"t":"2026-09-24T15:45:00Z","v":5348,"vw":18.468506},{"c":18.73,"h":18.73,"l":18.32,"n":73,"o":18.4,"t":"2026-09-24T16:00:00Z","v":8863,"vw":18.548724},{"c":19.3199,"h":19.3599,"l":18.76,"n":178,"o":18.76,"t":"2026-09-24T16:15:00Z","v":62535,"vw":19.240999},{"c":19.605,"h":19.66,"l":19.23,"n":133,"o":19.325,"t":"2026-09-24T16:30:00Z","v":24121,"vw":19.397144},{"c":19.5699,"h":19.72,"l":19.43,"n":134,"o":19.57,"t":"2026-09-24T16:45:00Z","v":79823,"vw":19.545978},{"c":19.56,"h":19.7,"l":19.5,"n":44,"o":19.5,"t":"2026-09-24T17:00:00Z","v":6645,"vw":19.572324},{"c":19.755,"h":19.755,"l":19.535,"n":94,"o":19.55,"t":"2026-09-24T17:15:00Z","v":19125,"vw":19.650833},{"c":19.62,"h":19.72,"l":19.59,"n":141,"o":19.72,"t":"2026-09-24T17:30:00Z","v":57901,"vw":19.673049},{"c":19.621,"h":19.69,"l":19.5,"n":83,"o":19.6,"t":"2026-09-24T17:45:00Z","v":20621,"vw":19.607366},{"c":19.67,"h":19.71,"l":19.4,"n":62,"o":19.61,"t":"2026-09-24T18:00:00Z","v":10106,"vw":19.617153},{"c":19.98,"h":20.065,"l":19.67,"n":168,"o":19.71,"t":"2026-09-24T18:15:00Z","v":16692,"vw":19.891327},{"c":20.1,"h":20.15,"l":19.925,"n":97,"o":19.97,"t":"2026-09-24T18:30:00Z","v":9996,"vw":20.028702},{"c":20.42,"h":20.4589,"l":20.14,"n":71,"o":20.15,"t":"2026-09-24T18:45:00Z","v":15995,"vw":20.293609},{"c":19.85,"h":20.42,"l":19.83,"n":145,"o":20.41,"t":"2026-09-24T19:00:00Z","v":21164,"vw":20.064406},{"c":20.08,"h":20.08,"l":19.87,"n":114,"o":19.88,"t":"2026-09-24T19:15:00Z","v":39194,"vw":19.935617},{"c":20.02,"h":20.05,"l":19.95,"n":69,"o":20.03,"t":"2026-09-24T19:30:00Z","v":28299,"vw":20.02392},{"c":19.74,"h":20.2,"l":19.7,"n":110,"o":20.0782,"t":"2026-09-24T19:45:00Z","v":17626,"vw":20.001705},{"c":19.66,"h":19.8,"l":19.66,"n":16,"o":19.8,"t":"2026-09-24T20:00:00Z","v":1725,"vw":19.752158},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-09-24T20:15:00Z","v":500,"vw":19.71},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-24T20:30:00Z","v":100,"vw":19.72},{"c":19.84,"h":19.84,"l":19.7971,"n":2,"o":19.7971,"t":"2026-09-24T21:00:00Z","v":900,"vw":19.8114},{"c":19.6517,"h":19.6517,"l":19.62,"n":3,"o":19.6457,"t":"2026-09-24T21:15:00Z","v":700,"vw":19.637257},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-24T22:00:00Z","v":100,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-09-24T23:00:00Z","v":380,"vw":19.72},{"c":19.7,"h":19.7,"l":19.5494,"n":3,"o":19.5494,"t":"2026-09-24T23:45:00Z","v":1228,"vw":19.687736},{"c":20.21,"h":20.26,"l":19.82,"n":57,"o":19.82,"t":"2026-09-25T08:00:00Z","v":6794,"vw":20.184831},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-09-25T08:15:00Z","v":400,"vw":20.26},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-09-25T09:00:00Z","v":691,"vw":20.58},{"c":20.667,"h":20.667,"l":20.667,"n":1,"o":20.667,"t":"2026-09-25T09:15:00Z","v":100,"vw":20.667},{"c":20.42,"h":20.4802,"l":20.42,"n":2,"o":20.4802,"t":"2026-09-25T10:00:00Z","v":400,"vw":20.442575},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-25T10:15:00Z","v":350,"vw":20.38},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-25T10:45:00Z","v":637,"vw":20.38},{"c":20.4058,"h":20.4058,"l":20.32,"n":3,"o":20.32,"t":"2026-09-25T11:00:00Z","v":262,"vw":20.353},{"c":20.479,"h":20.48,"l":20.4,"n":8,"o":20.4,"t":"2026-09-25T11:15:00Z","v":2606,"vw":20.44535},{"c":20.3112,"h":20.46,"l":20.3104,"n":3,"o":20.46,"t":"2026-09-25T11:30:00Z","v":6739,"vw":20.313842},{"c":20.31,"h":20.37,"l":20.3,"n":46,"o":20.3101,"t":"2026-09-25T11:45:00Z","v":36252,"vw":20.305172},{"c":20.38,"h":20.38,"l":20.21,"n":14,"o":20.21,"t":"2026-09-25T12:15:00Z","v":4367,"vw":20.36889},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-25T12:30:00Z","v":250,"vw":20.32},{"c":20.26,"h":20.39,"l":20.26,"n":4,"o":20.39,"t":"2026-09-25T12:45:00Z","v":1350,"vw":20.29},{"c":20.4,"h":20.4,"l":20.34,"n":10,"o":20.375,"t":"2026-09-25T13:00:00Z","v":925,"vw":20.373529},{"c":20.185,"h":20.28,"l":20.185,"n":35,"o":20.265,"t":"2026-09-25T13:15:00Z","v":5489,"vw":20.216407},{"c":21.11,"h":21.11,"l":20.15,"n":378,"o":20.15,"t":"2026-09-25T13:30:00Z","v":48726,"vw":20.730022},{"c":21.38,"h":21.5,"l":20.69,"n":381,"o":21.1,"t":"2026-09-25T13:45:00Z","v":73745,"vw":21.19089},{"c":20.68,"h":21.44,"l":20.67,"n":170,"o":21.43,"t":"2026-09-25T14:00:00Z","v":36255,"vw":20.972584},{"c":21.18,"h":21.34,"l":20.5001,"n":128,"o":20.7501,"t":"2026-09-25T14:15:00Z","v":35172,"vw":20.773727},{"c":21.05,"h":21.35,"l":20.9,"n":132,"o":21.1,"t":"2026-09-25T14:30:00Z","v":22964,"vw":21.163539},{"c":21.2,"h":21.2,"l":20.73,"n":95,"o":20.97,"t":"2026-09-25T14:45:00Z","v":24312,"vw":20.978619},{"c":21.22,"h":21.37,"l":21.13,"n":97,"o":21.18,"t":"2026-09-25T15:00:00Z","v":18233,"vw":21.245573},{"c":21.1689,"h":21.4,"l":21.1689,"n":102,"o":21.2,"t":"2026-09-25T15:15:00Z","v":13991,"vw":21.321629},{"c":20.85,"h":21.3,"l":20.8499,"n":239,"o":21.26,"t":"2026-09-25T15:30:00Z","v":46952,"vw":21.114965},{"c":20.99,"h":20.99,"l":20.665,"n":75,"o":20.85,"t":"2026-09-25T15:45:00Z","v":18710,"vw":20.859897},{"c":21.29,"h":21.31,"l":21,"n":130,"o":21,"t":"2026-09-25T16:00:00Z","v":22124,"vw":21.178833},{"c":21.37,"h":21.47,"l":21.1,"n":157,"o":21.3,"t":"2026-09-25T16:15:00Z","v":17980,"vw":21.265994},{"c":21.3851,"h":21.68,"l":21.2301,"n":176,"o":21.34,"t":"2026-09-25T16:30:00Z","v":61324,"vw":21.452915},{"c":21.2699,"h":21.38,"l":21.01,"n":159,"o":21.38,"t":"2026-09-25T16:45:00Z","v":42804,"vw":21.32495},{"c":21.44,"h":21.4999,"l":21.33,"n":66,"o":21.33,"t":"2026-09-25T17:00:00Z","v":13917,"vw":21.415342},{"c":21.26,"h":21.41,"l":21.25,"n":33,"o":21.41,"t":"2026-09-25T17:15:00Z","v":9569,"vw":21.329563},{"c":21.235,"h":21.3,"l":21.22,"n":30,"o":21.22,"t":"2026-09-25T17:30:00Z","v":11295,"vw":21.253141},{"c":21.545,"h":21.82,"l":21.21,"n":303,"o":21.22,"t":"2026-09-25T17:45:00Z","v":97687,"vw":21.517324},{"c":21.7,"h":21.72,"l":21.48,"n":173,"o":21.55,"t":"2026-09-25T18:00:00Z","v":43061,"vw":21.544928},{"c":21.52,"h":21.67,"l":21.4685,"n":67,"o":21.67,"t":"2026-09-25T18:15:00Z","v":7151,"vw":21.595307},{"c":21.31,"h":21.55,"l":21.245,"n":84,"o":21.52,"t":"2026-09-25T18:30:00Z","v":10996,"vw":21.351552},{"c":21.23,"h":21.335,"l":21.07,"n":67,"o":21.335,"t":"2026-09-25T18:45:00Z","v":5443,"vw":21.195438},{"c":21.18,"h":21.29,"l":21.15,"n":65,"o":21.23,"t":"2026-09-25T19:00:00Z","v":8257,"vw":21.182765},{"c":21.16,"h":21.25,"l":21.16,"n":14,"o":21.21,"t":"2026-09-25T19:15:00Z","v":3575,"vw":21.21165},{"c":21.3251,"h":21.33,"l":21.1,"n":100,"o":21.17,"t":"2026-09-25T19:30:00Z","v":16291,"vw":21.239652},{"c":21.405,"h":21.45,"l":21.3117,"n":142,"o":21.4,"t":"2026-09-25T19:45:00Z","v":21300,"vw":21.397398},{"c":21.31,"h":21.37,"l":21.25,"n":6,"o":21.37,"t":"2026-09-25T20:00:00Z","v":543,"vw":21.325556},{"c":21.36,"h":21.36,"l":21.35,"n":7,"o":21.35,"t":"2026-09-25T20:30:00Z","v":1450,"vw":21.356429},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-25T20:45:00Z","v":880,"vw":21.37},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-25T21:00:00Z","v":965,"vw":21.28},{"c":21.4,"h":21.4,"l":21.4,"n":8,"o":21.4,"t":"2026-09-25T21:30:00Z","v":500,"vw":21.4},{"c":21.365,"h":21.365,"l":21.3432,"n":2,"o":21.3432,"t":"2026-09-25T23:00:00Z","v":1353,"vw":21.348904},{"c":21.3462,"h":21.365,"l":21.3384,"n":34,"o":21.3384,"t":"2026-09-25T23:15:00Z","v":8868,"vw":21.350161},{"c":21.36,"h":21.36,"l":21.36,"n":8,"o":21.36,"t":"2026-09-25T23:30:00Z","v":2677,"vw":21.36},{"c":21.34,"h":21.3892,"l":21.34,"n":15,"o":21.3892,"t":"2026-09-25T23:45:00Z","v":4765,"vw":21.373181},{"c":20.55,"h":20.97,"l":20.48,"n":44,"o":20.48,"t":"2026-09-28T08:00:00Z","v":8379,"vw":20.553623},{"c":20.71,"h":20.72,"l":20.71,"n":12,"o":20.72,"t":"2026-09-28T11:00:00Z","v":318,"vw":20.714348},{"c":20.536,"h":20.65,"l":20.536,"n":5,"o":20.65,"t":"2026-09-28T12:00:00Z","v":1177,"vw":20.546364},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-09-28T12:15:00Z","v":1017,"vw":20.74},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-09-28T12:30:00Z","v":100,"vw":20.68},{"c":20.81,"h":20.81,"l":20.8,"n":33,"o":20.8,"t":"2026-09-28T12:45:00Z","v":8595,"vw":20.804354},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-28T13:00:00Z","v":200,"vw":20.7},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-09-28T13:15:00Z","v":500,"vw":20.81},{"c":20.48,"h":21.06,"l":20.4534,"n":194,"o":20.86,"t":"2026-09-28T13:30:00Z","v":24818,"vw":20.731994},{"c":20.37,"h":20.5498,"l":20.16,"n":151,"o":20.48,"t":"2026-09-28T13:45:00Z","v":36728,"vw":20.402173},{"c":19.75,"h":20.3,"l":19.75,"n":154,"o":20.3,"t":"2026-09-28T14:00:00Z","v":17537,"vw":20.003365},{"c":19.8,"h":19.95,"l":19.7815,"n":94,"o":19.8099,"t":"2026-09-28T14:15:00Z","v":19474,"vw":19.855769},{"c":19.37,"h":19.7125,"l":19.37,"n":144,"o":19.71,"t":"2026-09-28T14:30:00Z","v":40655,"vw":19.626113},{"c":19.2967,"h":19.4,"l":19.13,"n":225,"o":19.3144,"t":"2026-09-28T14:45:00Z","v":32548,"vw":19.215956},{"c":19.4744,"h":19.55,"l":19.23,"n":99,"o":19.32,"t":"2026-09-28T15:00:00Z","v":21753,"vw":19.41617},{"c":19.7522,"h":19.7522,"l":19.23,"n":153,"o":19.4817,"t":"2026-09-28T15:15:00Z","v":18226,"vw":19.473471},{"c":19.5401,"h":19.72,"l":19.5401,"n":28,"o":19.72,"t":"2026-09-28T15:30:00Z","v":9950,"vw":19.660704},{"c":19.875,"h":19.9,"l":19.5757,"n":66,"o":19.5757,"t":"2026-09-28T15:45:00Z","v":10152,"vw":19.778607},{"c":19.9,"h":19.9694,"l":19.81,"n":45,"o":19.89,"t":"2026-09-28T16:00:00Z","v":9596,"vw":19.88004},{"c":20.5626,"h":20.5756,"l":19.89,"n":118,"o":19.89,"t":"2026-09-28T16:15:00Z","v":47345,"vw":20.413087},{"c":20.2499,"h":20.63,"l":20.2499,"n":71,"o":20.56,"t":"2026-09-28T16:30:00Z","v":9122,"vw":20.508116},{"c":20.06,"h":20.32,"l":20.06,"n":23,"o":20.32,"t":"2026-09-28T16:45:00Z","v":3437,"vw":20.190523},{"c":20.35,"h":20.42,"l":19.9776,"n":86,"o":20.07,"t":"2026-09-28T17:00:00Z","v":16106,"vw":20.098562},{"c":20.1409,"h":20.43,"l":20.1409,"n":21,"o":20.43,"t":"2026-09-28T17:15:00Z","v":3558,"vw":20.337041},{"c":20.17,"h":20.26,"l":20.15,"n":10,"o":20.235,"t":"2026-09-28T17:30:00Z","v":1507,"vw":20.223229},{"c":20.24,"h":20.24,"l":20.19,"n":10,"o":20.225,"t":"2026-09-28T17:45:00Z","v":2129,"vw":20.228684},{"c":20.29,"h":20.33,"l":20.2226,"n":29,"o":20.2226,"t":"2026-09-28T18:00:00Z","v":20131,"vw":20.293079},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-28T18:15:00Z","v":136,"vw":20.25},{"c":20.17,"h":20.2,"l":20.17,"n":8,"o":20.2,"t":"2026-09-28T18:30:00Z","v":2429,"vw":20.190417},{"c":20.29,"h":20.31,"l":20.115,"n":50,"o":20.13,"t":"2026-09-28T18:45:00Z","v":13733,"vw":20.235612},{"c":20.17,"h":20.33,"l":20.17,"n":30,"o":20.2601,"t":"2026-09-28T19:00:00Z","v":2846,"vw":20.251361},{"c":20.195,"h":20.2793,"l":20.1069,"n":38,"o":20.109,"t":"2026-09-28T19:15:00Z","v":16958,"vw":20.158502},{"c":20.135,"h":20.28,"l":20.09,"n":60,"o":20.19,"t":"2026-09-28T19:30:00Z","v":24604,"vw":20.149432},{"c":19.9,"h":20.12,"l":19.87,"n":165,"o":20.12,"t":"2026-09-28T19:45:00Z","v":31118,"vw":19.980209},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-09-28T20:00:00Z","v":557,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-28T20:15:00Z","v":100,"vw":19.9},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-09-28T22:15:00Z","v":510,"vw":19.85},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-28T22:30:00Z","v":797,"vw":19.9},{"c":19.91,"h":19.91,"l":19.91,"n":5,"o":19.91,"t":"2026-09-28T23:30:00Z","v":1070,"vw":19.91},{"c":20.2,"h":20.2,"l":19.96,"n":43,"o":20,"t":"2026-09-29T08:00:00Z","v":4335,"vw":20.010192},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-09-29T09:15:00Z","v":598,"vw":20.12},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-29T11:15:00Z","v":7000,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-29T11:30:00Z","v":2857,"vw":20.25},{"c":20.35,"h":20.36,"l":20.35,"n":14,"o":20.35,"t":"2026-09-29T12:00:00Z","v":1738,"vw":20.3525},{"c":20.4,"h":20.4,"l":20.36,"n":3,"o":20.36,"t":"2026-09-29T12:15:00Z","v":10115,"vw":20.399604},{"c":20.33,"h":20.35,"l":20.33,"n":11,"o":20.34,"t":"2026-09-29T12:45:00Z","v":1343,"vw":20.340638},{"c":20.28,"h":20.33,"l":20.27,"n":8,"o":20.33,"t":"2026-09-29T13:00:00Z","v":900,"vw":20.288835},{"c":20.67,"h":20.67,"l":20.6,"n":27,"o":20.66,"t":"2026-09-29T13:15:00Z","v":4589,"vw":20.653949},{"c":20.2,"h":20.76,"l":20.17,"n":279,"o":20.68,"t":"2026-09-29T13:30:00Z","v":39201,"vw":20.373622},{"c":20.205,"h":20.39,"l":20.205,"n":152,"o":20.24,"t":"2026-09-29T13:45:00Z","v":37528,"vw":20.304099},{"c":20.05,"h":20.2,"l":19.9,"n":174,"o":20.2,"t":"2026-09-29T14:00:00Z","v":33586,"vw":20.017711},{"c":20.27,"h":20.3,"l":19.95,"n":175,"o":20.0001,"t":"2026-09-29T14:15:00Z","v":29510,"vw":20.067721},{"c":20.11,"h":20.475,"l":20.1,"n":68,"o":20.475,"t":"2026-09-29T14:30:00Z","v":10639,"vw":20.277859},{"c":20.16,"h":20.27,"l":20.09,"n":51,"o":20.16,"t":"2026-09-29T14:45:00Z","v":14557,"vw":20.178845},{"c":19.92,"h":20.05,"l":19.77,"n":91,"o":20.04,"t":"2026-09-29T15:00:00Z","v":19706,"vw":19.887919},{"c":19.44,"h":19.96,"l":19.41,"n":123,"o":19.95,"t":"2026-09-29T15:15:00Z","v":37684,"vw":19.619738},{"c":19.3899,"h":19.51,"l":19.365,"n":114,"o":19.43,"t":"2026-09-29T15:30:00Z","v":13253,"vw":19.405137},{"c":19.58,"h":19.62,"l":19.38,"n":142,"o":19.42,"t":"2026-09-29T15:45:00Z","v":49188,"vw":19.42485},{"c":19.64,"h":19.715,"l":19.59,"n":39,"o":19.61,"t":"2026-09-29T16:00:00Z","v":7101,"vw":19.628267},{"c":19.71,"h":19.78,"l":19.63,"n":65,"o":19.63,"t":"2026-09-29T16:15:00Z","v":16325,"vw":19.703402},{"c":19.4,"h":19.68,"l":19.4,"n":28,"o":19.68,"t":"2026-09-29T16:30:00Z","v":7100,"vw":19.582504},{"c":19.39,"h":19.53,"l":19.37,"n":26,"o":19.49,"t":"2026-09-29T16:45:00Z","v":7208,"vw":19.443186},{"c":19.29,"h":19.45,"l":19.27,"n":29,"o":19.42,"t":"2026-09-29T17:00:00Z","v":5336,"vw":19.329022},{"c":19.33,"h":19.37,"l":19.27,"n":37,"o":19.32,"t":"2026-09-29T17:15:00Z","v":6391,"vw":19.302417},{"c":19.41,"h":19.41,"l":19.31,"n":10,"o":19.36,"t":"2026-09-29T17:30:00Z","v":3312,"vw":19.355362},{"c":19.31,"h":19.47,"l":19.31,"n":21,"o":19.45,"t":"2026-09-29T17:45:00Z","v":1880,"vw":19.396181},{"c":19.62,"h":19.64,"l":19.34,"n":107,"o":19.34,"t":"2026-09-29T18:00:00Z","v":27579,"vw":19.553155},{"c":19.45,"h":19.5951,"l":19.45,"n":13,"o":19.5951,"t":"2026-09-29T18:15:00Z","v":4025,"vw":19.511165},{"c":19.553,"h":19.5899,"l":19.41,"n":26,"o":19.46,"t":"2026-09-29T18:30:00Z","v":14180,"vw":19.504174},{"c":19.455,"h":19.54,"l":19.4348,"n":25,"o":19.54,"t":"2026-09-29T18:45:00Z","v":45631,"vw":19.513916},{"c":19.4053,"h":19.54,"l":19.39,"n":36,"o":19.5,"t":"2026-09-29T19:00:00Z","v":14173,"vw":19.459512},{"c":19.38,"h":19.43,"l":19.31,"n":63,"o":19.41,"t":"2026-09-29T19:15:00Z","v":9064,"vw":19.374067},{"c":19.1,"h":19.4,"l":19.07,"n":63,"o":19.36,"t":"2026-09-29T19:30:00Z","v":19849,"vw":19.142701},{"c":19.19,"h":19.26,"l":19.035,"n":270,"o":19.1012,"t":"2026-09-29T19:45:00Z","v":50471,"vw":19.123556},{"c":19.21,"h":19.25,"l":19.17,"n":14,"o":19.2,"t":"2026-09-29T20:00:00Z","v":1684,"vw":19.210304},{"c":19.384,"h":19.384,"l":19.384,"n":1,"o":19.384,"t":"2026-09-29T23:45:00Z","v":500,"vw":19.384},{"c":19.21,"h":19.38,"l":18.92,"n":10,"o":19.38,"t":"2026-09-30T08:00:00Z","v":1821,"vw":19.108451},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-09-30T08:30:00Z","v":2106,"vw":19.1},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-30T08:45:00Z","v":100,"vw":19.15},{"c":19.18,"h":19.2,"l":19.18,"n":2,"o":19.2,"t":"2026-09-30T09:45:00Z","v":204,"vw":19.190196},{"c":19.21,"h":19.32,"l":19.21,"n":4,"o":19.32,"t":"2026-09-30T11:00:00Z","v":525,"vw":19.232},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-09-30T11:15:00Z","v":150,"vw":19.16},{"c":19.19,"h":19.19,"l":19.19,"n":9,"o":19.19,"t":"2026-09-30T11:30:00Z","v":2778,"vw":19.19},{"c":19.58,"h":20.04,"l":19.22,"n":242,"o":19.22,"t":"2026-09-30T11:45:00Z","v":45043,"vw":19.834686},{"c":19.73,"h":19.75,"l":19.7007,"n":8,"o":19.74,"t":"2026-09-30T12:00:00Z","v":2330,"vw":19.709777},{"c":20.15,"h":20.15,"l":19.78,"n":128,"o":19.96,"t":"2026-09-30T12:30:00Z","v":6867,"vw":20.017145},{"c":20.22,"h":20.28,"l":20.04,"n":75,"o":20.08,"t":"2026-09-30T12:45:00Z","v":12636,"vw":20.15279},{"c":20.11,"h":20.25,"l":20.11,"n":5,"o":20.25,"t":"2026-09-30T13:00:00Z","v":505,"vw":20.21},{"c":20.3,"h":20.3,"l":20.1,"n":17,"o":20.1,"t":"2026-09-30T13:15:00Z","v":6690,"vw":20.135949},{"c":19.61,"h":20.7,"l":19.31,"n":712,"o":20.25,"t":"2026-09-30T13:30:00Z","v":94769,"vw":19.840182},{"c":19.07,"h":19.655,"l":18.84,"n":698,"o":19.64,"t":"2026-09-30T13:45:00Z","v":163242,"vw":19.022945},{"c":18.98,"h":19.28,"l":18.84,"n":541,"o":19.195,"t":"2026-09-30T14:00:00Z","v":65272,"vw":19.120542},{"c":19.07,"h":19.16,"l":18.935,"n":140,"o":19.07,"t":"2026-09-30T14:15:00Z","v":33982,"vw":19.061451},{"c":18.93,"h":19.09,"l":18.73,"n":294,"o":19.07,"t":"2026-09-30T14:30:00Z","v":56555,"vw":18.893935},{"c":18.935,"h":19.01,"l":18.86,"n":122,"o":18.9,"t":"2026-09-30T14:45:00Z","v":21403,"vw":18.93801},{"c":18.73,"h":18.93,"l":18.73,"n":101,"o":18.93,"t":"2026-09-30T15:00:00Z","v":15017,"vw":18.797826},{"c":18.75,"h":18.8704,"l":18.7,"n":64,"o":18.79,"t":"2026-09-30T15:15:00Z","v":13033,"vw":18.759467},{"c":18.81,"h":18.88,"l":18.74,"n":57,"o":18.78,"t":"2026-09-30T15:30:00Z","v":8441,"vw":18.818639},{"c":18.74,"h":18.77,"l":18.67,"n":62,"o":18.735,"t":"2026-09-30T15:45:00Z","v":16766,"vw":18.735347},{"c":18.68,"h":18.74,"l":18.68,"n":80,"o":18.72,"t":"2026-09-30T16:00:00Z","v":38139,"vw":18.733117},{"c":18.74,"h":18.76,"l":18.65,"n":32,"o":18.66,"t":"2026-09-30T16:15:00Z","v":5854,"vw":18.682958},{"c":18.905,"h":18.905,"l":18.6951,"n":42,"o":18.72,"t":"2026-09-30T16:30:00Z","v":17007,"vw":18.786524},{"c":18.78,"h":18.93,"l":18.76,"n":21,"o":18.8914,"t":"2026-09-30T16:45:00Z","v":9157,"vw":18.859368},{"c":18.75,"h":18.86,"l":18.7,"n":21,"o":18.8,"t":"2026-09-30T17:00:00Z","v":4089,"vw":18.777687},{"c":18.8,"h":18.815,"l":18.67,"n":41,"o":18.68,"t":"2026-09-30T17:15:00Z","v":9614,"vw":18.726884},{"c":18.73,"h":18.77,"l":18.7,"n":31,"o":18.735,"t":"2026-09-30T17:30:00Z","v":6590,"vw":18.733312},{"c":18.79,"h":18.8935,"l":18.71,"n":38,"o":18.71,"t":"2026-09-30T17:45:00Z","v":10626,"vw":18.850504},{"c":18.77,"h":18.79,"l":18.68,"n":32,"o":18.79,"t":"2026-09-30T18:00:00Z","v":8085,"vw":18.755901},{"c":18.755,"h":18.76,"l":18.67,"n":47,"o":18.75,"t":"2026-09-30T18:15:00Z","v":30647,"vw":18.738909},{"c":18.75,"h":18.775,"l":18.69,"n":6,"o":18.69,"t":"2026-09-30T18:30:00Z","v":1471,"vw":18.735714},{"c":18.835,"h":18.84,"l":18.72,"n":12,"o":18.73,"t":"2026-09-30T18:45:00Z","v":8403,"vw":18.770131},{"c":18.96,"h":19.019,"l":18.835,"n":32,"o":18.88,"t":"2026-09-30T19:00:00Z","v":13720,"vw":18.904436},{"c":19.1225,"h":19.25,"l":18.985,"n":87,"o":18.985,"t":"2026-09-30T19:15:00Z","v":22156,"vw":19.148515},{"c":19.11,"h":19.16,"l":19.06,"n":53,"o":19.115,"t":"2026-09-30T19:30:00Z","v":23628,"vw":19.117971},{"c":19.21,"h":19.5,"l":19.18,"n":316,"o":19.26,"t":"2026-09-30T19:45:00Z","v":55464,"vw":19.279175},{"c":19.17,"h":19.21,"l":19.17,"n":9,"o":19.21,"t":"2026-09-30T20:00:00Z","v":561,"vw":19.188417},{"c":19.15,"h":19.15,"l":19.13,"n":6,"o":19.15,"t":"2026-09-30T20:30:00Z","v":4010,"vw":19.149482},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-09-30T20:45:00Z","v":115,"vw":18.99},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-09-30T21:00:00Z","v":100,"vw":19.07},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-09-30T23:15:00Z","v":450,"vw":19.07},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-30T23:30:00Z","v":1000,"vw":19.1},{"c":19.66,"h":19.88,"l":19.29,"n":55,"o":19.57,"t":"2026-10-01T08:00:00Z","v":8626,"vw":19.640567},{"c":19.56,"h":19.56,"l":19.56,"n":6,"o":19.56,"t":"2026-10-01T10:45:00Z","v":178,"vw":19.56},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-01T11:00:00Z","v":620,"vw":19.53},{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-10-01T11:15:00Z","v":201,"vw":19.37},{"c":19.3,"h":19.35,"l":19.3,"n":2,"o":19.35,"t":"2026-10-01T11:30:00Z","v":1433,"vw":19.303489},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-01T11:45:00Z","v":1000,"vw":19.4},{"c":19.2,"h":19.24,"l":19.2,"n":7,"o":19.24,"t":"2026-10-01T12:45:00Z","v":710,"vw":19.220446},{"c":19.1485,"h":19.1485,"l":19.1485,"n":1,"o":19.1485,"t":"2026-10-01T13:00:00Z","v":3000,"vw":19.1485},{"c":19.01,"h":19.17,"l":19.01,"n":56,"o":19.15,"t":"2026-10-01T13:15:00Z","v":4386,"vw":19.070956},{"c":19.26,"h":19.49,"l":18.71,"n":140,"o":19.06,"t":"2026-10-01T13:30:00Z","v":25450,"vw":19.081847},{"c":19.01,"h":19.35,"l":18.79,"n":139,"o":19.35,"t":"2026-10-01T13:45:00Z","v":22504,"vw":19.004452},{"c":18.42,"h":18.85,"l":18.38,"n":186,"o":18.75,"t":"2026-10-01T14:00:00Z","v":58801,"vw":18.553231},{"c":18.755,"h":18.78,"l":18.32,"n":98,"o":18.5551,"t":"2026-10-01T14:15:00Z","v":22088,"vw":18.529696},{"c":18.77,"h":18.8,"l":18.6841,"n":22,"o":18.72,"t":"2026-10-01T14:30:00Z","v":4581,"vw":18.773383},{"c":18.85,"h":18.91,"l":18.78,"n":85,"o":18.83,"t":"2026-10-01T14:45:00Z","v":16678,"vw":18.874468},{"c":18.43,"h":18.635,"l":18.37,"n":113,"o":18.63,"t":"2026-10-01T15:00:00Z","v":30006,"vw":18.530544},{"c":18.78,"h":18.79,"l":18.67,"n":167,"o":18.689,"t":"2026-10-01T15:15:00Z","v":38719,"vw":18.744969},{"c":18.85,"h":18.88,"l":18.7036,"n":17,"o":18.7036,"t":"2026-10-01T15:30:00Z","v":4377,"vw":18.809904},{"c":18.9,"h":18.9547,"l":18.71,"n":57,"o":18.75,"t":"2026-10-01T15:45:00Z","v":9042,"vw":18.86231},{"c":19,"h":19.05,"l":18.98,"n":17,"o":19.045,"t":"2026-10-01T16:00:00Z","v":2827,"vw":19.021786},{"c":19.245,"h":19.265,"l":18.991,"n":29,"o":18.991,"t":"2026-10-01T16:15:00Z","v":6488,"vw":19.141183},{"c":19.24,"h":19.4,"l":19.24,"n":32,"o":19.28,"t":"2026-10-01T16:30:00Z","v":4558,"vw":19.364145},{"c":19.28,"h":19.35,"l":19.2,"n":37,"o":19.32,"t":"2026-10-01T16:45:00Z","v":3120,"vw":19.250959},{"c":19.39,"h":19.41,"l":19.33,"n":25,"o":19.35,"t":"2026-10-01T17:00:00Z","v":9162,"vw":19.359877},{"c":19.655,"h":19.655,"l":19.42,"n":15,"o":19.42,"t":"2026-10-01T17:15:00Z","v":1769,"vw":19.604095},{"c":19.97,"h":20.065,"l":19.7,"n":150,"o":19.71,"t":"2026-10-01T17:30:00Z","v":24752,"vw":19.876872},{"c":19.79,"h":20.05,"l":19.79,"n":83,"o":19.96,"t":"2026-10-01T17:45:00Z","v":11683,"vw":19.985343},{"c":19.61,"h":19.84,"l":19.565,"n":51,"o":19.83,"t":"2026-10-01T18:00:00Z","v":6855,"vw":19.618638},{"c":19.87,"h":19.87,"l":19.55,"n":30,"o":19.55,"t":"2026-10-01T18:15:00Z","v":6089,"vw":19.655154},{"c":19.905,"h":19.95,"l":19.89,"n":6,"o":19.95,"t":"2026-10-01T18:30:00Z","v":2543,"vw":19.90905},{"c":20.04,"h":20.04,"l":19.84,"n":108,"o":19.98,"t":"2026-10-01T18:45:00Z","v":15148,"vw":19.968442},{"c":19.94,"h":20.05,"l":19.94,"n":33,"o":20.05,"t":"2026-10-01T19:00:00Z","v":4960,"vw":20.011604},{"c":20.02,"h":20.04,"l":19.92,"n":35,"o":19.93,"t":"2026-10-01T19:15:00Z","v":3452,"vw":19.991349},{"c":19.84,"h":20.02,"l":19.83,"n":121,"o":19.99,"t":"2026-10-01T19:30:00Z","v":17489,"vw":19.900042},{"c":19.99,"h":20,"l":19.79,"n":103,"o":19.79,"t":"2026-10-01T19:45:00Z","v":27933,"vw":19.86862},{"c":19.99,"h":19.99,"l":19.99,"n":5,"o":19.99,"t":"2026-10-01T20:00:00Z","v":832,"vw":19.99},{"c":19.97,"h":19.97,"l":19.97,"n":2,"o":19.97,"t":"2026-10-01T20:15:00Z","v":316,"vw":19.97},{"c":19.8842,"h":19.9,"l":19.8842,"n":2,"o":19.9,"t":"2026-10-01T20:45:00Z","v":300,"vw":19.889467},{"c":20,"h":20,"l":19.91,"n":36,"o":19.95,"t":"2026-10-01T23:00:00Z","v":5868,"vw":19.922255},{"c":20.2,"h":20.2,"l":20,"n":39,"o":20.12,"t":"2026-10-02T08:00:00Z","v":5407,"vw":20.108616},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-02T08:15:00Z","v":1010,"vw":20.35},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-02T10:15:00Z","v":142,"vw":20.3},{"c":20.32,"h":20.32,"l":20.32,"n":7,"o":20.32,"t":"2026-10-02T10:45:00Z","v":1140,"vw":20.32},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-02T11:00:00Z","v":570,"vw":20.3},{"c":20.4,"h":20.4,"l":20.21,"n":12,"o":20.22,"t":"2026-10-02T11:15:00Z","v":3932,"vw":20.320835},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-02T11:45:00Z","v":100,"vw":20.35},{"c":20.1903,"h":20.24,"l":20.1903,"n":6,"o":20.24,"t":"2026-10-02T12:00:00Z","v":661,"vw":20.209811},{"c":20.78,"h":20.81,"l":20.44,"n":144,"o":20.44,"t":"2026-10-02T12:30:00Z","v":20493,"vw":20.731277},{"c":20.82,"h":20.82,"l":20.7649,"n":7,"o":20.8,"t":"2026-10-02T12:45:00Z","v":1518,"vw":20.808783},{"c":20.83,"h":20.84,"l":20.8,"n":6,"o":20.8,"t":"2026-10-02T13:00:00Z","v":3876,"vw":20.804172},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-02T13:15:00Z","v":200,"vw":20.83},{"c":21.1,"h":21.1,"l":20.34,"n":246,"o":20.8,"t":"2026-10-02T13:30:00Z","v":52398,"vw":20.655957},{"c":21.73,"h":21.75,"l":21,"n":466,"o":21.1,"t":"2026-10-02T13:45:00Z","v":67503,"vw":21.376088},{"c":22.15,"h":22.29,"l":21.63,"n":257,"o":21.71,"t":"2026-10-02T14:00:00Z","v":71009,"vw":22.009737},{"c":22.16,"h":22.49,"l":22.06,"n":305,"o":22.149,"t":"2026-10-02T14:15:00Z","v":49548,"vw":22.267325},{"c":22.0101,"h":22.15,"l":21.89,"n":252,"o":22.01,"t":"2026-10-02T14:30:00Z","v":47792,"vw":21.969737},{"c":21.86,"h":22.29,"l":21.77,"n":150,"o":22.08,"t":"2026-10-02T14:45:00Z","v":17749,"vw":21.990857},{"c":21.49,"h":22.08,"l":21.44,"n":128,"o":21.96,"t":"2026-10-02T15:00:00Z","v":18215,"vw":21.727273},{"c":21.14,"h":21.5101,"l":20.945,"n":172,"o":21.51,"t":"2026-10-02T15:15:00Z","v":56311,"vw":21.185812},{"c":21.2,"h":21.3,"l":21.03,"n":62,"o":21.08,"t":"2026-10-02T15:30:00Z","v":4680,"vw":21.136322},{"c":21.42,"h":21.4328,"l":21.28,"n":29,"o":21.34,"t":"2026-10-02T15:45:00Z","v":7789,"vw":21.386382},{"c":21.33,"h":21.355,"l":21.32,"n":7,"o":21.33,"t":"2026-10-02T16:00:00Z","v":1501,"vw":21.3262},{"c":21.35,"h":21.53,"l":21.35,"n":37,"o":21.5,"t":"2026-10-02T16:15:00Z","v":8544,"vw":21.407851},{"c":21.3407,"h":21.485,"l":21.31,"n":30,"o":21.35,"t":"2026-10-02T16:30:00Z","v":4151,"vw":21.396197},{"c":21.2918,"h":21.36,"l":21.25,"n":65,"o":21.36,"t":"2026-10-02T16:45:00Z","v":6698,"vw":21.283148},{"c":21.05,"h":21.29,"l":21.05,"n":41,"o":21.29,"t":"2026-10-02T17:00:00Z","v":7151,"vw":21.250091},{"c":20.999,"h":21.1864,"l":20.999,"n":22,"o":21.1,"t":"2026-10-02T17:15:00Z","v":5196,"vw":21.109527},{"c":21.14,"h":21.2,"l":21.14,"n":15,"o":21.2,"t":"2026-10-02T17:30:00Z","v":6212,"vw":21.183671},{"c":21.48,"h":21.5129,"l":21.261,"n":67,"o":21.261,"t":"2026-10-02T17:45:00Z","v":5957,"vw":21.374257},{"c":21.26,"h":21.445,"l":21.26,"n":11,"o":21.445,"t":"2026-10-02T18:00:00Z","v":1153,"vw":21.324545},{"c":21.43,"h":21.47,"l":21.38,"n":13,"o":21.38,"t":"2026-10-02T18:15:00Z","v":1482,"vw":21.436429},{"c":21.64,"h":21.65,"l":21.47,"n":52,"o":21.5,"t":"2026-10-02T18:30:00Z","v":6815,"vw":21.561452},{"c":21.72,"h":21.81,"l":21.58,"n":89,"o":21.65,"t":"2026-10-02T18:45:00Z","v":12455,"vw":21.71303},{"c":21.67,"h":21.77,"l":21.6301,"n":34,"o":21.71,"t":"2026-10-02T19:00:00Z","v":3089,"vw":21.676497},{"c":21.74,"h":21.75,"l":21.67,"n":26,"o":21.68,"t":"2026-10-02T19:15:00Z","v":3228,"vw":21.705318},{"c":21.6,"h":21.79,"l":21.55,"n":83,"o":21.77,"t":"2026-10-02T19:30:00Z","v":10427,"vw":21.628844},{"c":21.62,"h":21.64,"l":21.51,"n":149,"o":21.63,"t":"2026-10-02T19:45:00Z","v":16520,"vw":21.577889},{"c":21.6784,"h":21.6784,"l":21.62,"n":10,"o":21.62,"t":"2026-10-02T20:00:00Z","v":483,"vw":21.638095},{"c":21.53,"h":21.53,"l":21.53,"n":8,"o":21.53,"t":"2026-10-02T22:00:00Z","v":410,"vw":21.53},{"c":21.76,"h":21.8,"l":21.76,"n":12,"o":21.8,"t":"2026-10-05T08:00:00Z","v":1329,"vw":21.780034},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-05T08:15:00Z","v":1000,"vw":21.85},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-05T10:45:00Z","v":1000,"vw":21.69},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-05T11:00:00Z","v":200,"vw":21.71},{"c":21.54,"h":21.54,"l":21.54,"n":16,"o":21.54,"t":"2026-10-05T11:15:00Z","v":972,"vw":21.54},{"c":21.62,"h":21.7,"l":21.62,"n":2,"o":21.7,"t":"2026-10-05T11:30:00Z","v":2725,"vw":21.697064},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-10-05T12:15:00Z","v":2000,"vw":21.35},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-05T12:30:00Z","v":636,"vw":21.42},{"c":21.53,"h":21.55,"l":21.52,"n":27,"o":21.52,"t":"2026-10-05T13:00:00Z","v":2041,"vw":21.529085},{"c":21.44,"h":21.66,"l":21.44,"n":12,"o":21.59,"t":"2026-10-05T13:15:00Z","v":2733,"vw":21.576089},{"c":21.33,"h":21.98,"l":20.77,"n":204,"o":21.47,"t":"2026-10-05T13:30:00Z","v":45133,"vw":21.12543},{"c":21.16,"h":21.43,"l":20.98,"n":174,"o":21.43,"t":"2026-10-05T13:45:00Z","v":27984,"vw":21.166648},{"c":21.5,"h":21.51,"l":21.075,"n":88,"o":21.16,"t":"2026-10-05T14:00:00Z","v":7955,"vw":21.258196},{"c":21.68,"h":21.82,"l":21.49,"n":112,"o":21.49,"t":"2026-10-05T14:15:00Z","v":15529,"vw":21.718464},{"c":21.68,"h":21.705,"l":21.45,"n":41,"o":21.705,"t":"2026-10-05T14:30:00Z","v":5301,"vw":21.613116},{"c":21.565,"h":21.64,"l":21.4426,"n":45,"o":21.61,"t":"2026-10-05T14:45:00Z","v":7611,"vw":21.529337},{"c":21.3103,"h":21.55,"l":21.2503,"n":15,"o":21.55,"t":"2026-10-05T15:00:00Z","v":4606,"vw":21.324238},{"c":21.36,"h":21.37,"l":21.2684,"n":10,"o":21.32,"t":"2026-10-05T15:15:00Z","v":2236,"vw":21.320226},{"c":21.38,"h":21.415,"l":21.34,"n":20,"o":21.395,"t":"2026-10-05T15:30:00Z","v":5941,"vw":21.387108},{"c":21.55,"h":21.56,"l":21.345,"n":35,"o":21.35,"t":"2026-10-05T15:45:00Z","v":7890,"vw":21.44957},{"c":21.56,"h":21.58,"l":21.461,"n":32,"o":21.505,"t":"2026-10-05T16:00:00Z","v":5329,"vw":21.497702},{"c":21.63,"h":21.63,"l":21.6,"n":14,"o":21.63,"t":"2026-10-05T16:15:00Z","v":1544,"vw":21.617531},{"c":21.54,"h":21.62,"l":21.52,"n":28,"o":21.62,"t":"2026-10-05T16:30:00Z","v":3188,"vw":21.570831},{"c":21.51,"h":21.55,"l":21.47,"n":31,"o":21.55,"t":"2026-10-05T16:45:00Z","v":2861,"vw":21.513245},{"c":21.425,"h":21.52,"l":21.36,"n":30,"o":21.52,"t":"2026-10-05T17:00:00Z","v":4247,"vw":21.417266},{"c":21.39,"h":21.47,"l":21.375,"n":29,"o":21.45,"t":"2026-10-05T17:15:00Z","v":6919,"vw":21.410252},{"c":21.48,"h":21.51,"l":21.4,"n":32,"o":21.4008,"t":"2026-10-05T17:30:00Z","v":11602,"vw":21.451454},{"c":21.47,"h":21.51,"l":21.44,"n":28,"o":21.51,"t":"2026-10-05T17:45:00Z","v":5135,"vw":21.470564},{"c":21.47,"h":21.5,"l":21.42,"n":38,"o":21.5,"t":"2026-10-05T18:00:00Z","v":4688,"vw":21.464068},{"c":21.43,"h":21.51,"l":21.39,"n":32,"o":21.48,"t":"2026-10-05T18:15:00Z","v":3782,"vw":21.447883},{"c":21.355,"h":21.355,"l":21.33,"n":8,"o":21.33,"t":"2026-10-05T18:30:00Z","v":950,"vw":21.348889},{"c":21.11,"h":21.3,"l":21.04,"n":34,"o":21.3,"t":"2026-10-05T18:45:00Z","v":6283,"vw":21.189127},{"c":21.07,"h":21.09,"l":20.96,"n":93,"o":21.06,"t":"2026-10-05T19:00:00Z","v":16563,"vw":21.036585},{"c":21.05,"h":21.12,"l":20.89,"n":65,"o":21.09,"t":"2026-10-05T19:15:00Z","v":10341,"vw":21.03022},{"c":20.9668,"h":21.05,"l":20.95,"n":68,"o":21.02,"t":"2026-10-05T19:30:00Z","v":5600,"vw":21.000945},{"c":21.105,"h":21.156,"l":20.86,"n":62,"o":20.86,"t":"2026-10-05T19:45:00Z","v":8094,"vw":21.036026},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-05T21:45:00Z","v":105,"vw":21.18},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-05T22:45:00Z","v":1000,"vw":21.24},{"c":21.3059,"h":21.3059,"l":21.3059,"n":1,"o":21.3059,"t":"2026-10-05T23:45:00Z","v":100,"vw":21.3059},{"c":21.661,"h":21.661,"l":21.661,"n":2,"o":21.661,"t":"2026-10-06T11:15:00Z","v":200,"vw":21.661},{"c":21.75,"h":21.75,"l":21.66,"n":8,"o":21.66,"t":"2026-10-06T11:30:00Z","v":1061,"vw":21.700357},{"c":21.73,"h":21.73,"l":21.73,"n":15,"o":21.73,"t":"2026-10-06T11:45:00Z","v":458,"vw":21.73},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-06T12:00:00Z","v":212,"vw":21.8},{"c":21.66,"h":21.84,"l":21.66,"n":3,"o":21.84,"t":"2026-10-06T12:15:00Z","v":472,"vw":21.700268},{"c":21.5741,"h":21.5741,"l":21.5741,"n":1,"o":21.5741,"t":"2026-10-06T12:30:00Z","v":100,"vw":21.5741},{"c":21.8192,"h":21.8192,"l":21.79,"n":9,"o":21.79,"t":"2026-10-06T13:00:00Z","v":1389,"vw":21.805077},{"c":21.8,"h":21.8,"l":21.73,"n":5,"o":21.77,"t":"2026-10-06T13:15:00Z","v":1476,"vw":21.766701},{"c":21.3,"h":21.8284,"l":21,"n":268,"o":21.81,"t":"2026-10-06T13:30:00Z","v":72156,"vw":21.355857},{"c":22.3568,"h":22.65,"l":21.265,"n":339,"o":21.265,"t":"2026-10-06T13:45:00Z","v":65594,"vw":22.107383},{"c":21.87,"h":22.32,"l":21.78,"n":250,"o":22.31,"t":"2026-10-06T14:00:00Z","v":41866,"vw":22.061283},{"c":21.67,"h":22.04,"l":21.65,"n":63,"o":22.03,"t":"2026-10-06T14:15:00Z","v":15463,"vw":21.829429},{"c":21.7,"h":21.78,"l":21.52,"n":48,"o":21.78,"t":"2026-10-06T14:30:00Z","v":13975,"vw":21.546909},{"c":21.5401,"h":21.5401,"l":21.36,"n":68,"o":21.54,"t":"2026-10-06T14:45:00Z","v":10939,"vw":21.507318},{"c":21.58,"h":21.59,"l":21.46,"n":34,"o":21.46,"t":"2026-10-06T15:00:00Z","v":31130,"vw":21.541648},{"c":21.63,"h":21.8,"l":21.57,"n":43,"o":21.6699,"t":"2026-10-06T15:15:00Z","v":4823,"vw":21.66709},{"c":21.455,"h":21.515,"l":21.34,"n":47,"o":21.5,"t":"2026-10-06T15:30:00Z","v":14545,"vw":21.426084},{"c":21.24,"h":21.51,"l":21.24,"n":52,"o":21.4298,"t":"2026-10-06T15:45:00Z","v":15121,"vw":21.350632},{"c":21.07,"h":21.26,"l":21.02,"n":64,"o":21.25,"t":"2026-10-06T16:00:00Z","v":25905,"vw":21.121122},{"c":21.195,"h":21.195,"l":21.0215,"n":51,"o":21.04,"t":"2026-10-06T16:15:00Z","v":11088,"vw":21.108943},{"c":21.64,"h":21.64,"l":21.27,"n":49,"o":21.2701,"t":"2026-10-06T16:30:00Z","v":13821,"vw":21.35781},{"c":21.68,"h":21.86,"l":21.6265,"n":91,"o":21.6265,"t":"2026-10-06T16:45:00Z","v":26351,"vw":21.771041},{"c":21.64,"h":21.71,"l":21.5,"n":13,"o":21.71,"t":"2026-10-06T17:00:00Z","v":2049,"vw":21.580079},{"c":21.56,"h":21.6,"l":21.51,"n":6,"o":21.6,"t":"2026-10-06T17:15:00Z","v":405,"vw":21.5625},{"c":21.52,"h":21.55,"l":21.4,"n":22,"o":21.55,"t":"2026-10-06T17:30:00Z","v":4778,"vw":21.458092},{"c":21.44,"h":21.5199,"l":21.44,"n":32,"o":21.5002,"t":"2026-10-06T17:45:00Z","v":12226,"vw":21.500629},{"c":21.5067,"h":21.59,"l":21.5067,"n":10,"o":21.54,"t":"2026-10-06T18:00:00Z","v":2274,"vw":21.550965},{"c":21.5496,"h":21.5496,"l":21.47,"n":11,"o":21.47,"t":"2026-10-06T18:15:00Z","v":4120,"vw":21.538353},{"c":21.62,"h":21.62,"l":21.55,"n":7,"o":21.55,"t":"2026-10-06T18:30:00Z","v":624,"vw":21.596783},{"c":21.68,"h":21.72,"l":21.65,"n":15,"o":21.67,"t":"2026-10-06T18:45:00Z","v":2641,"vw":21.696382},{"c":21.65,"h":21.68,"l":21.6,"n":39,"o":21.66,"t":"2026-10-06T19:00:00Z","v":10691,"vw":21.62755},{"c":21.44,"h":21.51,"l":21.44,"n":22,"o":21.48,"t":"2026-10-06T19:15:00Z","v":5365,"vw":21.497085},{"c":21.23,"h":21.445,"l":21.23,"n":7,"o":21.445,"t":"2026-10-06T19:30:00Z","v":595,"vw":21.326685},{"c":21.38,"h":21.46,"l":21.11,"n":78,"o":21.37,"t":"2026-10-06T19:45:00Z","v":10831,"vw":21.321573},{"c":21.17,"h":21.2,"l":21.17,"n":10,"o":21.18,"t":"2026-10-07T08:00:00Z","v":2578,"vw":21.181466},{"c":21.0206,"h":21.0206,"l":21.0206,"n":1,"o":21.0206,"t":"2026-10-07T08:15:00Z","v":225,"vw":21.0206},{"c":21.035,"h":21.035,"l":21.035,"n":2,"o":21.035,"t":"2026-10-07T08:45:00Z","v":125,"vw":21.035},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-07T09:30:00Z","v":100,"vw":20.86},{"c":20.69,"h":20.73,"l":20.69,"n":7,"o":20.73,"t":"2026-10-07T09:45:00Z","v":413,"vw":20.7},{"c":20.61,"h":20.73,"l":20.61,"n":9,"o":20.73,"t":"2026-10-07T11:00:00Z","v":2292,"vw":20.615545},{"c":20.6,"h":20.6599,"l":20.5,"n":18,"o":20.6,"t":"2026-10-07T11:15:00Z","v":4771,"vw":20.610695},{"c":20.4,"h":20.62,"l":20.4,"n":20,"o":20.62,"t":"2026-10-07T12:15:00Z","v":1142,"vw":20.523529},{"c":20.4139,"h":20.46,"l":20.4,"n":13,"o":20.4,"t":"2026-10-07T12:30:00Z","v":1206,"vw":20.432639},{"c":20.4,"h":20.43,"l":20.39,"n":3,"o":20.39,"t":"2026-10-07T12:45:00Z","v":676,"vw":20.397396},{"c":20.4701,"h":20.4701,"l":20.47,"n":3,"o":20.47,"t":"2026-10-07T13:00:00Z","v":425,"vw":20.47005},{"c":20.46,"h":20.57,"l":20.46,"n":87,"o":20.5,"t":"2026-10-07T13:15:00Z","v":7375,"vw":20.526009},{"c":21.73,"h":22.0292,"l":20.4,"n":445,"o":20.5,"t":"2026-10-07T13:30:00Z","v":69565,"vw":21.373127},{"c":22.052,"h":22.22,"l":21.42,"n":139,"o":21.67,"t":"2026-10-07T13:45:00Z","v":21659,"vw":21.928893},{"c":21.895,"h":22.11,"l":21.76,"n":145,"o":22.09,"t":"2026-10-07T14:00:00Z","v":16777,"vw":21.939367},{"c":21.73,"h":21.9,"l":21.73,"n":77,"o":21.86,"t":"2026-10-07T14:15:00Z","v":7182,"vw":21.794916},{"c":21.87,"h":21.94,"l":21.62,"n":56,"o":21.78,"t":"2026-10-07T14:30:00Z","v":4458,"vw":21.720838},{"c":21.88,"h":21.92,"l":21.78,"n":15,"o":21.86,"t":"2026-10-07T14:45:00Z","v":2688,"vw":21.855755},{"c":22.15,"h":22.15,"l":21.88,"n":24,"o":21.941,"t":"2026-10-07T15:00:00Z","v":1977,"vw":21.991074},{"c":21.97,"h":22.09,"l":21.91,"n":20,"o":22.09,"t":"2026-10-07T15:15:00Z","v":4529,"vw":21.958938},{"c":22.02,"h":22.07,"l":22.02,"n":12,"o":22.07,"t":"2026-10-07T15:30:00Z","v":1714,"vw":22.047772},{"c":21.95,"h":22.05,"l":21.95,"n":62,"o":22.04,"t":"2026-10-07T15:45:00Z","v":7254,"vw":22.001824},{"c":21.99,"h":21.99,"l":21.84,"n":23,"o":21.9,"t":"2026-10-07T16:00:00Z","v":3022,"vw":21.935098},{"c":22.22,"h":22.25,"l":22,"n":37,"o":22,"t":"2026-10-07T16:15:00Z","v":7885,"vw":22.171652},{"c":22.1601,"h":22.3622,"l":22.13,"n":58,"o":22.24,"t":"2026-10-07T16:30:00Z","v":7866,"vw":22.234076},{"c":22.29,"h":22.35,"l":22.2,"n":43,"o":22.25,"t":"2026-10-07T16:45:00Z","v":4877,"vw":22.25566},{"c":22.52,"h":22.52,"l":22.22,"n":94,"o":22.28,"t":"2026-10-07T17:00:00Z","v":23664,"vw":22.357859},{"c":22.7468,"h":22.84,"l":22.555,"n":195,"o":22.59,"t":"2026-10-07T17:15:00Z","v":35126,"vw":22.745127},{"c":22.559,"h":22.6701,"l":22.44,"n":62,"o":22.6701,"t":"2026-10-07T17:30:00Z","v":11617,"vw":22.542071},{"c":22.6,"h":22.6,"l":22.38,"n":57,"o":22.57,"t":"2026-10-07T17:45:00Z","v":15432,"vw":22.543356},{"c":22.68,"h":22.85,"l":22.6,"n":29,"o":22.6,"t":"2026-10-07T18:00:00Z","v":6109,"vw":22.761459},{"c":22.665,"h":22.665,"l":22.64,"n":16,"o":22.66,"t":"2026-10-07T18:15:00Z","v":1966,"vw":22.655879},{"c":22.755,"h":22.85,"l":22.71,"n":14,"o":22.85,"t":"2026-10-07T18:30:00Z","v":3522,"vw":22.763584},{"c":22.89,"h":22.89,"l":22.7,"n":34,"o":22.8,"t":"2026-10-07T18:45:00Z","v":8503,"vw":22.785841},{"c":23.5,"h":23.5,"l":22.93,"n":178,"o":22.95,"t":"2026-10-07T19:00:00Z","v":30925,"vw":23.115301},{"c":23.2211,"h":23.55,"l":23.2211,"n":73,"o":23.515,"t":"2026-10-07T19:15:00Z","v":10867,"vw":23.480089},{"c":23.205,"h":23.4,"l":23.1816,"n":34,"o":23.25,"t":"2026-10-07T19:30:00Z","v":11122,"vw":23.285941},{"c":22.85,"h":23.19,"l":22.77,"n":104,"o":23.18,"t":"2026-10-07T19:45:00Z","v":17221,"vw":23.002223},{"c":22.75,"h":22.83,"l":22.7112,"n":9,"o":22.83,"t":"2026-10-07T20:00:00Z","v":1414,"vw":22.811435},{"c":22.9047,"h":22.9047,"l":22.9047,"n":1,"o":22.9047,"t":"2026-10-07T20:30:00Z","v":100,"vw":22.9047},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-07T21:00:00Z","v":200,"vw":22.95},{"c":22.79,"h":22.8,"l":22.79,"n":3,"o":22.8,"t":"2026-10-07T21:15:00Z","v":820,"vw":22.792},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-07T21:30:00Z","v":626,"vw":22.97},{"c":22.992,"h":22.992,"l":22.9,"n":2,"o":22.9,"t":"2026-10-07T23:15:00Z","v":268,"vw":22.934328},{"c":22.912,"h":22.9186,"l":22.912,"n":4,"o":22.9186,"t":"2026-10-07T23:30:00Z","v":2201,"vw":22.918},{"c":22.0749,"h":22.48,"l":22,"n":29,"o":22.45,"t":"2026-10-08T08:00:00Z","v":2766,"vw":22.294409},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-08T08:15:00Z","v":124,"vw":22.24},{"c":22.25,"h":22.25,"l":22.25,"n":13,"o":22.25,"t":"2026-10-08T08:45:00Z","v":3129,"vw":22.25},{"c":22.2,"h":22.2,"l":22.2,"n":9,"o":22.2,"t":"2026-10-08T09:00:00Z","v":1862,"vw":22.2},{"c":22,"h":22.09,"l":22,"n":3,"o":22.09,"t":"2026-10-08T10:15:00Z","v":201,"vw":22.045},{"c":21.82,"h":21.9,"l":21.82,"n":5,"o":21.9,"t":"2026-10-08T10:30:00Z","v":1258,"vw":21.890747},{"c":21.874,"h":21.874,"l":21.7881,"n":2,"o":21.7881,"t":"2026-10-08T11:00:00Z","v":2099,"vw":21.792192},{"c":22.01,"h":22.01,"l":22,"n":3,"o":22,"t":"2026-10-08T11:15:00Z","v":750,"vw":22.008571},{"c":22.09,"h":22.2,"l":22.09,"n":6,"o":22.16,"t":"2026-10-08T11:45:00Z","v":2600,"vw":22.149608},{"c":22,"h":22.1,"l":22,"n":3,"o":22.1,"t":"2026-10-08T12:00:00Z","v":2935,"vw":22.065928},{"c":22.14,"h":22.16,"l":22.07,"n":29,"o":22.1482,"t":"2026-10-08T12:30:00Z","v":24182,"vw":22.141842},{"c":22.15,"h":22.16,"l":22.15,"n":6,"o":22.16,"t":"2026-10-08T13:00:00Z","v":1500,"vw":22.153448},{"c":21.85,"h":21.87,"l":21.79,"n":9,"o":21.87,"t":"2026-10-08T13:15:00Z","v":1489,"vw":21.84178},{"c":21.24,"h":22.14,"l":20.9,"n":403,"o":21.92,"t":"2026-10-08T13:30:00Z","v":57272,"vw":21.353793},{"c":21.48,"h":21.81,"l":21.24,"n":135,"o":21.24,"t":"2026-10-08T13:45:00Z","v":26075,"vw":21.46848},{"c":21.395,"h":21.76,"l":21.325,"n":52,"o":21.36,"t":"2026-10-08T14:00:00Z","v":7764,"vw":21.497991},{"c":21.8488,"h":21.86,"l":21.34,"n":51,"o":21.34,"t":"2026-10-08T14:15:00Z","v":14440,"vw":21.680344},{"c":21.28,"h":21.74,"l":21.28,"n":35,"o":21.73,"t":"2026-10-08T14:30:00Z","v":9707,"vw":21.669656},{"c":21.3,"h":21.32,"l":21.02,"n":121,"o":21.25,"t":"2026-10-08T14:45:00Z","v":26828,"vw":21.171691},{"c":21.18,"h":21.2,"l":21.095,"n":15,"o":21.2,"t":"2026-10-08T15:00:00Z","v":14031,"vw":21.126807},{"c":20.95,"h":21.175,"l":20.95,"n":109,"o":21.1101,"t":"2026-10-08T15:15:00Z","v":19437,"vw":21.076602},{"c":20.63,"h":20.9,"l":20.37,"n":269,"o":20.9,"t":"2026-10-08T15:30:00Z","v":65778,"vw":20.486874},{"c":20.57,"h":20.74,"l":20.5,"n":89,"o":20.62,"t":"2026-10-08T15:45:00Z","v":10532,"vw":20.65562},{"c":20.63,"h":20.69,"l":20.57,"n":43,"o":20.6,"t":"2026-10-08T16:00:00Z","v":6642,"vw":20.602738},{"c":21.03,"h":21.03,"l":20.59,"n":86,"o":20.64,"t":"2026-10-08T16:15:00Z","v":7082,"vw":20.703756},{"c":20.64,"h":20.91,"l":20.6,"n":43,"o":20.91,"t":"2026-10-08T16:30:00Z","v":4027,"vw":20.741515},{"c":20.11,"h":20.66,"l":19.94,"n":295,"o":20.66,"t":"2026-10-08T16:45:00Z","v":34300,"vw":20.100588},{"c":20.4047,"h":20.4047,"l":19.79,"n":94,"o":20,"t":"2026-10-08T17:00:00Z","v":14977,"vw":20.064902},{"c":19.8803,"h":20.36,"l":19.7405,"n":110,"o":20.36,"t":"2026-10-08T17:15:00Z","v":9214,"vw":19.989623},{"c":19.96,"h":20,"l":19.78,"n":81,"o":19.81,"t":"2026-10-08T17:30:00Z","v":7018,"vw":19.909907},{"c":20.14,"h":20.17,"l":19.89,"n":14,"o":19.89,"t":"2026-10-08T17:45:00Z","v":2045,"vw":20.012393},{"c":20.16,"h":20.2687,"l":20.16,"n":3,"o":20.2687,"t":"2026-10-08T18:00:00Z","v":300,"vw":20.229567},{"c":20.67,"h":20.76,"l":20.3,"n":56,"o":20.3,"t":"2026-10-08T18:15:00Z","v":7090,"vw":20.601127},{"c":20.38,"h":20.58,"l":20.38,"n":27,"o":20.58,"t":"2026-10-08T18:30:00Z","v":7741,"vw":20.470182},{"c":20.24,"h":20.36,"l":20.21,"n":32,"o":20.36,"t":"2026-10-08T18:45:00Z","v":2707,"vw":20.258954},{"c":20.055,"h":20.215,"l":19.88,"n":73,"o":20.215,"t":"2026-10-08T19:00:00Z","v":11273,"vw":20.029876},{"c":20.18,"h":20.36,"l":19.961,"n":71,"o":19.965,"t":"2026-10-08T19:15:00Z","v":9527,"vw":20.216233},{"c":20.115,"h":20.2,"l":20,"n":39,"o":20.18,"t":"2026-10-08T19:30:00Z","v":22040,"vw":20.043881},{"c":20.6,"h":20.6,"l":20.23,"n":140,"o":20.23,"t":"2026-10-08T19:45:00Z","v":19782,"vw":20.478937},{"c":20.64,"h":20.64,"l":20.64,"n":5,"o":20.64,"t":"2026-10-08T20:00:00Z","v":604,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":10,"o":20.64,"t":"2026-10-08T22:00:00Z","v":990,"vw":20.64},{"c":20.76,"h":20.76,"l":20.75,"n":5,"o":20.75,"t":"2026-10-08T22:30:00Z","v":1025,"vw":20.751},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-08T23:30:00Z","v":200,"vw":20.61},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-10-09T08:15:00Z","v":306,"vw":21.3},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-10-09T09:15:00Z","v":662,"vw":21.21},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-09T09:45:00Z","v":500,"vw":21.2},{"c":21.3135,"h":21.3135,"l":21.3135,"n":1,"o":21.3135,"t":"2026-10-09T11:00:00Z","v":750,"vw":21.3135},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-09T11:30:00Z","v":2000,"vw":21.1},{"c":21.2528,"h":21.2528,"l":21.2528,"n":2,"o":21.2528,"t":"2026-10-09T11:45:00Z","v":225,"vw":21.2528},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-09T12:00:00Z","v":100,"vw":21.12},{"c":21.196,"h":21.196,"l":21.196,"n":1,"o":21.196,"t":"2026-10-09T12:15:00Z","v":500,"vw":21.196},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-09T12:30:00Z","v":1000,"vw":21.07},{"c":21.33,"h":21.33,"l":21.31,"n":3,"o":21.33,"t":"2026-10-09T13:15:00Z","v":540,"vw":21.324815},{"c":19.59,"h":21.13,"l":19.56,"n":332,"o":21.12,"t":"2026-10-09T13:30:00Z","v":75716,"vw":19.978711},{"c":19.455,"h":19.6011,"l":18.53,"n":322,"o":19.6,"t":"2026-10-09T13:45:00Z","v":47049,"vw":19.233547},{"c":19.22,"h":19.8,"l":19.2,"n":95,"o":19.4886,"t":"2026-10-09T14:00:00Z","v":14490,"vw":19.412317},{"c":19.21,"h":19.27,"l":19.01,"n":64,"o":19.2301,"t":"2026-10-09T14:15:00Z","v":8166,"vw":19.147346},{"c":19.04,"h":19.33,"l":18.88,"n":91,"o":19.2599,"t":"2026-10-09T14:30:00Z","v":10847,"vw":19.12657},{"c":19.42,"h":19.51,"l":18.87,"n":72,"o":19.06,"t":"2026-10-09T14:45:00Z","v":11047,"vw":19.261158},{"c":19.31,"h":19.44,"l":19.31,"n":27,"o":19.44,"t":"2026-10-09T15:00:00Z","v":2496,"vw":19.364636},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-10-09T15:15:00Z","v":419,"vw":19.39},{"c":19.22,"h":19.22,"l":19.22,"n":6,"o":19.22,"t":"2026-10-09T15:30:00Z","v":340,"vw":19.22},{"c":18.9199,"h":19.2,"l":18.91,"n":129,"o":19.1059,"t":"2026-10-09T15:45:00Z","v":14373,"vw":19.072382},{"c":19,"h":19.035,"l":18.88,"n":43,"o":18.9,"t":"2026-10-09T16:00:00Z","v":5749,"vw":18.954654},{"c":19.01,"h":19.09,"l":19,"n":18,"o":19.09,"t":"2026-10-09T16:15:00Z","v":2135,"vw":19.059368},{"c":19.01,"h":19.06,"l":19,"n":57,"o":19.03,"t":"2026-10-09T16:30:00Z","v":13266,"vw":19.04078},{"c":19.09,"h":19.18,"l":19.09,"n":19,"o":19.135,"t":"2026-10-09T16:45:00Z","v":1367,"vw":19.129731},{"c":19.0932,"h":19.1,"l":19.06,"n":31,"o":19.1,"t":"2026-10-09T17:00:00Z","v":9055,"vw":19.091154},{"c":19.27,"h":19.33,"l":19.1577,"n":30,"o":19.159,"t":"2026-10-09T17:15:00Z","v":2792,"vw":19.221853},{"c":19.21,"h":19.21,"l":19.17,"n":2,"o":19.17,"t":"2026-10-09T17:30:00Z","v":1520,"vw":19.207368},{"c":19.25,"h":19.25,"l":19.18,"n":25,"o":19.18,"t":"2026-10-09T17:45:00Z","v":3350,"vw":19.222222},{"c":19.44,"h":19.44,"l":19.24,"n":17,"o":19.24,"t":"2026-10-09T18:00:00Z","v":2904,"vw":19.371337},{"c":19.49,"h":19.545,"l":19.42,"n":14,"o":19.42,"t":"2026-10-09T18:15:00Z","v":1969,"vw":19.513181},{"c":19.55,"h":19.55,"l":19.43,"n":29,"o":19.495,"t":"2026-10-09T18:30:00Z","v":7192,"vw":19.521021},{"c":19.53,"h":19.64,"l":19.53,"n":6,"o":19.57,"t":"2026-10-09T18:45:00Z","v":3849,"vw":19.538157},{"c":19.66,"h":19.66,"l":19.48,"n":56,"o":19.59,"t":"2026-10-09T19:00:00Z","v":13600,"vw":19.562584},{"c":19.6,"h":19.715,"l":19.6,"n":60,"o":19.69,"t":"2026-10-09T19:15:00Z","v":6009,"vw":19.682733},{"c":19.56,"h":19.62,"l":19.4,"n":40,"o":19.62,"t":"2026-10-09T19:30:00Z","v":4958,"vw":19.528691},{"c":19.7,"h":19.7,"l":19.55,"n":93,"o":19.59,"t":"2026-10-09T19:45:00Z","v":35724,"vw":19.65703},{"c":19.6,"h":19.73,"l":19.6,"n":6,"o":19.73,"t":"2026-10-09T20:00:00Z","v":362,"vw":19.678905},{"c":19.7,"h":19.71,"l":19.7,"n":2,"o":19.71,"t":"2026-10-09T20:15:00Z","v":2100,"vw":19.700476},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-09T20:30:00Z","v":140,"vw":19.62},{"c":19.7,"h":19.7,"l":19.7,"n":15,"o":19.7,"t":"2026-10-09T20:45:00Z","v":2884,"vw":19.7},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-09T21:00:00Z","v":583,"vw":19.73},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-09T21:15:00Z","v":131,"vw":19.75},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-09T21:30:00Z","v":947,"vw":19.73},{"c":19.4,"h":19.71,"l":19.4,"n":3,"o":19.71,"t":"2026-10-09T22:00:00Z","v":316,"vw":19.508254},{"c":19.6,"h":19.6,"l":19.59,"n":8,"o":19.59,"t":"2026-10-09T23:30:00Z","v":646,"vw":19.596},{"c":19.28,"h":19.73,"l":19.28,"n":5,"o":19.73,"t":"2026-10-12T08:00:00Z","v":527,"vw":19.530162},{"c":19.12,"h":19.3,"l":19.12,"n":4,"o":19.3,"t":"2026-10-12T08:45:00Z","v":1467,"vw":19.141584},{"c":19.09,"h":19.1,"l":19.08,"n":4,"o":19.08,"t":"2026-10-12T09:15:00Z","v":500,"vw":19.09},{"c":19.09,"h":19.09,"l":19.09,"n":4,"o":19.09,"t":"2026-10-12T09:30:00Z","v":156,"vw":19.09},{"c":19.3,"h":19.3,"l":19.29,"n":4,"o":19.29,"t":"2026-10-12T10:45:00Z","v":760,"vw":19.291892},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-12T11:00:00Z","v":300,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-10-12T11:15:00Z","v":300,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-12T11:45:00Z","v":107,"vw":19.1},{"c":19.002,"h":19.002,"l":19.002,"n":1,"o":19.002,"t":"2026-10-12T12:15:00Z","v":159,"vw":19.002},{"c":19.2,"h":19.2,"l":19.18,"n":8,"o":19.2,"t":"2026-10-12T13:15:00Z","v":1449,"vw":19.184765},{"c":18.01,"h":19.17,"l":17.6301,"n":427,"o":19.17,"t":"2026-10-12T13:30:00Z","v":83175,"vw":18.130668},{"c":18.37,"h":18.42,"l":18.15,"n":119,"o":18.255,"t":"2026-10-12T13:45:00Z","v":36658,"vw":18.238913},{"c":18.3544,"h":18.4146,"l":18.09,"n":36,"o":18.26,"t":"2026-10-12T14:00:00Z","v":13096,"vw":18.248845},{"c":18.1,"h":18.4,"l":18.05,"n":116,"o":18.4,"t":"2026-10-12T14:15:00Z","v":23391,"vw":18.211416},{"c":18.05,"h":18.08,"l":17.88,"n":49,"o":18.08,"t":"2026-10-12T14:30:00Z","v":6508,"vw":17.987877},{"c":17.7701,"h":18.01,"l":17.7701,"n":62,"o":18.01,"t":"2026-10-12T14:45:00Z","v":4517,"vw":17.877106},{"c":17.58,"h":17.7,"l":17.55,"n":216,"o":17.7,"t":"2026-10-12T15:00:00Z","v":50262,"vw":17.616463},{"c":17.48,"h":17.645,"l":17.44,"n":99,"o":17.645,"t":"2026-10-12T15:15:00Z","v":13856,"vw":17.49643},{"c":17.57,"h":17.61,"l":17.45,"n":47,"o":17.45,"t":"2026-10-12T15:30:00Z","v":10121,"vw":17.549534},{"c":17.64,"h":17.64,"l":17.5923,"n":6,"o":17.5923,"t":"2026-10-12T15:45:00Z","v":1990,"vw":17.620322},{"c":17.479,"h":17.61,"l":17.479,"n":39,"o":17.555,"t":"2026-10-12T16:00:00Z","v":4790,"vw":17.509183},{"c":17.385,"h":17.45,"l":17.385,"n":30,"o":17.43,"t":"2026-10-12T16:15:00Z","v":2431,"vw":17.422018},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-12T16:30:00Z","v":800,"vw":17.38},{"c":17.25,"h":17.4157,"l":17.25,"n":43,"o":17.4001,"t":"2026-10-12T16:45:00Z","v":5692,"vw":17.335376},{"c":17.58,"h":17.58,"l":17.34,"n":30,"o":17.34,"t":"2026-10-12T17:00:00Z","v":2546,"vw":17.468605},{"c":17.82,"h":17.825,"l":17.59,"n":99,"o":17.59,"t":"2026-10-12T17:15:00Z","v":79865,"vw":17.775097},{"c":17.8442,"h":17.8442,"l":17.73,"n":57,"o":17.81,"t":"2026-10-12T17:30:00Z","v":8901,"vw":17.78885},{"c":17.82,"h":17.86,"l":17.82,"n":15,"o":17.82,"t":"2026-10-12T17:45:00Z","v":2200,"vw":17.823593},{"c":17.87,"h":17.87,"l":17.67,"n":131,"o":17.8,"t":"2026-10-12T18:00:00Z","v":15027,"vw":17.770079},{"c":17.785,"h":17.86,"l":17.785,"n":33,"o":17.86,"t":"2026-10-12T18:15:00Z","v":4192,"vw":17.832185},{"c":17.77,"h":17.77,"l":17.7,"n":9,"o":17.7,"t":"2026-10-12T18:30:00Z","v":564,"vw":17.745423},{"c":17.61,"h":17.795,"l":17.61,"n":12,"o":17.795,"t":"2026-10-12T18:45:00Z","v":6640,"vw":17.713822},{"c":17.7,"h":17.7101,"l":17.67,"n":23,"o":17.71,"t":"2026-10-12T19:00:00Z","v":3377,"vw":17.697841},{"c":17.719,"h":17.719,"l":17.65,"n":29,"o":17.71,"t":"2026-10-12T19:15:00Z","v":2721,"vw":17.699212},{"c":17.92,"h":17.94,"l":17.74,"n":30,"o":17.77,"t":"2026-10-12T19:30:00Z","v":3551,"vw":17.808838},{"c":17.95,"h":17.95,"l":17.82,"n":125,"o":17.83,"t":"2026-10-12T19:45:00Z","v":17240,"vw":17.912073},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-12T20:00:00Z","v":1503,"vw":17.95},{"c":17.8648,"h":17.8648,"l":17.8648,"n":5,"o":17.8648,"t":"2026-10-12T22:15:00Z","v":506,"vw":17.8648},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-12T22:30:00Z","v":765,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-12T22:45:00Z","v":248,"vw":17.85},{"c":17.5656,"h":17.5656,"l":17.5656,"n":1,"o":17.5656,"t":"2026-10-12T23:15:00Z","v":150,"vw":17.5656},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-12T23:30:00Z","v":200,"vw":17.7},{"c":17.09,"h":17.3,"l":17,"n":26,"o":17.22,"t":"2026-10-13T08:00:00Z","v":3258,"vw":17.092402},{"c":17.28,"h":17.28,"l":17.0638,"n":2,"o":17.0638,"t":"2026-10-13T08:15:00Z","v":1350,"vw":17.191919},{"c":17.16,"h":17.16,"l":17.16,"n":6,"o":17.16,"t":"2026-10-13T10:30:00Z","v":411,"vw":17.16},{"c":17,"h":17,"l":17,"n":7,"o":17,"t":"2026-10-13T11:00:00Z","v":325,"vw":17},{"c":16.9,"h":16.95,"l":16.9,"n":18,"o":16.95,"t":"2026-10-13T11:15:00Z","v":3359,"vw":16.908604},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-13T11:30:00Z","v":730,"vw":16.9},{"c":16.97,"h":17,"l":16.94,"n":8,"o":17,"t":"2026-10-13T11:45:00Z","v":840,"vw":16.977425},{"c":16.8631,"h":16.8631,"l":16.82,"n":3,"o":16.82,"t":"2026-10-13T12:00:00Z","v":585,"vw":16.842707},{"c":16.92,"h":16.92,"l":16.8311,"n":4,"o":16.8311,"t":"2026-10-13T12:15:00Z","v":2846,"vw":16.848617},{"c":16.837,"h":16.9,"l":16.7056,"n":42,"o":16.84,"t":"2026-10-13T12:45:00Z","v":6022,"vw":16.823842},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-13T13:00:00Z","v":100,"vw":16.86},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-13T13:15:00Z","v":500,"vw":16.8},{"c":17.23,"h":17.4,"l":16.62,"n":128,"o":16.67,"t":"2026-10-13T13:30:00Z","v":27471,"vw":16.970797},{"c":17.17,"h":17.269,"l":16.98,"n":66,"o":17.215,"t":"2026-10-13T13:45:00Z","v":17380,"vw":17.141119},{"c":17.32,"h":17.465,"l":17.1,"n":52,"o":17.2,"t":"2026-10-13T14:00:00Z","v":6007,"vw":17.245832},{"c":16.99,"h":17.35,"l":16.97,"n":101,"o":17.35,"t":"2026-10-13T14:15:00Z","v":12078,"vw":17.119588},{"c":17.08,"h":17.08,"l":16.9,"n":51,"o":16.96,"t":"2026-10-13T14:30:00Z","v":16035,"vw":16.991211},{"c":16.845,"h":17.09,"l":16.82,"n":18,"o":17.06,"t":"2026-10-13T14:45:00Z","v":1182,"vw":16.96571},{"c":16.839,"h":16.8699,"l":16.744,"n":57,"o":16.8,"t":"2026-10-13T15:00:00Z","v":5321,"vw":16.783284},{"c":16.75,"h":16.84,"l":16.75,"n":44,"o":16.84,"t":"2026-10-13T15:15:00Z","v":7147,"vw":16.815035},{"c":16.72,"h":16.74,"l":16.65,"n":31,"o":16.74,"t":"2026-10-13T15:30:00Z","v":4248,"vw":16.686492},{"c":16.935,"h":16.935,"l":16.69,"n":31,"o":16.69,"t":"2026-10-13T15:45:00Z","v":16269,"vw":16.869527},{"c":17.0157,"h":17.06,"l":16.95,"n":36,"o":17.02,"t":"2026-10-13T16:00:00Z","v":4469,"vw":16.999601},{"c":17.14,"h":17.14,"l":17.07,"n":49,"o":17.08,"t":"2026-10-13T16:15:00Z","v":7824,"vw":17.093425},{"c":17.3601,"h":17.43,"l":17.2643,"n":36,"o":17.2643,"t":"2026-10-13T16:30:00Z","v":4537,"vw":17.341647},{"c":17.3,"h":17.3917,"l":17.3,"n":43,"o":17.3917,"t":"2026-10-13T16:45:00Z","v":16554,"vw":17.340481},{"c":17.28,"h":17.31,"l":17.25,"n":19,"o":17.25,"t":"2026-10-13T17:00:00Z","v":2563,"vw":17.286142},{"c":17.15,"h":17.292,"l":17.14,"n":45,"o":17.292,"t":"2026-10-13T17:15:00Z","v":5317,"vw":17.165701},{"c":17.2494,"h":17.2494,"l":17.11,"n":5,"o":17.11,"t":"2026-10-13T17:30:00Z","v":10530,"vw":17.242571},{"c":17.024,"h":17.195,"l":17,"n":57,"o":17.195,"t":"2026-10-13T17:45:00Z","v":14706,"vw":17.146244},{"c":17.11,"h":17.13,"l":17.1,"n":53,"o":17.11,"t":"2026-10-13T18:00:00Z","v":4878,"vw":17.110829},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-13T18:15:00Z","v":200,"vw":17.13},{"c":17.06,"h":17.22,"l":17.06,"n":51,"o":17.2,"t":"2026-10-13T18:30:00Z","v":31534,"vw":17.138521},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-13T18:45:00Z","v":282,"vw":17.17},{"c":17.22,"h":17.22,"l":17.16,"n":7,"o":17.16,"t":"2026-10-13T19:00:00Z","v":2165,"vw":17.185189},{"c":17.26,"h":17.305,"l":17.26,"n":7,"o":17.305,"t":"2026-10-13T19:15:00Z","v":4996,"vw":17.291604},{"c":17.19,"h":17.25,"l":17.16,"n":7,"o":17.25,"t":"2026-10-13T19:30:00Z","v":1823,"vw":17.201487},{"c":17.13,"h":17.19,"l":17.07,"n":43,"o":17.07,"t":"2026-10-13T19:45:00Z","v":7340,"vw":17.150776},{"c":17.16,"h":17.16,"l":17.16,"n":4,"o":17.16,"t":"2026-10-13T20:00:00Z","v":1225,"vw":17.16},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-13T20:15:00Z","v":300,"vw":17.15},{"c":17.2279,"h":17.23,"l":17.16,"n":12,"o":17.16,"t":"2026-10-13T23:15:00Z","v":3105,"vw":17.226983},{"c":17.23,"h":17.23,"l":17.2,"n":10,"o":17.2,"t":"2026-10-13T23:30:00Z","v":4885,"vw":17.223869},{"c":16.95,"h":17.36,"l":16.93,"n":27,"o":16.93,"t":"2026-10-14T08:00:00Z","v":4529,"vw":16.969585},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-14T09:15:00Z","v":350,"vw":16.9},{"c":16.64,"h":16.64,"l":16.61,"n":9,"o":16.64,"t":"2026-10-14T11:30:00Z","v":1312,"vw":16.616078},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-14T11:45:00Z","v":100,"vw":16.7},{"c":16.79,"h":16.79,"l":16.76,"n":15,"o":16.77,"t":"2026-10-14T12:00:00Z","v":2801,"vw":16.778939},{"c":16.18,"h":16.6,"l":16.16,"n":45,"o":16.5,"t":"2026-10-14T12:30:00Z","v":4994,"vw":16.256536},{"c":16.1406,"h":16.24,"l":16.07,"n":18,"o":16.07,"t":"2026-10-14T12:45:00Z","v":3004,"vw":16.176007},{"c":16.13,"h":16.13,"l":16.09,"n":29,"o":16.09,"t":"2026-10-14T13:00:00Z","v":4549,"vw":16.098853},{"c":16.17,"h":16.17,"l":16.05,"n":12,"o":16.14,"t":"2026-10-14T13:15:00Z","v":1468,"vw":16.138324},{"c":15.305,"h":16.19,"l":15.28,"n":471,"o":16.19,"t":"2026-10-14T13:30:00Z","v":113109,"vw":15.616955},{"c":14.95,"h":15.5818,"l":14.95,"n":370,"o":15.3901,"t":"2026-10-14T13:45:00Z","v":56172,"vw":15.256184},{"c":15.09,"h":15.17,"l":14.77,"n":345,"o":14.98,"t":"2026-10-14T14:00:00Z","v":67501,"vw":15.049732},{"c":15.32,"h":15.53,"l":15.28,"n":81,"o":15.28,"t":"2026-10-14T14:15:00Z","v":14010,"vw":15.404539},{"c":15.7513,"h":15.7513,"l":15.27,"n":176,"o":15.28,"t":"2026-10-14T14:30:00Z","v":30770,"vw":15.420053},{"c":15.62,"h":15.8,"l":15.529,"n":38,"o":15.8,"t":"2026-10-14T14:45:00Z","v":19270,"vw":15.552611},{"c":15.45,"h":15.56,"l":15.31,"n":50,"o":15.56,"t":"2026-10-14T15:00:00Z","v":7136,"vw":15.397772},{"c":15.31,"h":15.47,"l":15.31,"n":15,"o":15.47,"t":"2026-10-14T15:15:00Z","v":1967,"vw":15.374073},{"c":15.19,"h":15.33,"l":15.15,"n":42,"o":15.3,"t":"2026-10-14T15:30:00Z","v":4902,"vw":15.224509},{"c":15.34,"h":15.34,"l":15.27,"n":11,"o":15.27,"t":"2026-10-14T15:45:00Z","v":1381,"vw":15.323108},{"c":14.98,"h":15.22,"l":14.98,"n":57,"o":15.11,"t":"2026-10-14T16:00:00Z","v":4250,"vw":15.088767},{"c":14.915,"h":15.1,"l":14.9,"n":62,"o":14.98,"t":"2026-10-14T16:15:00Z","v":5942,"vw":14.982124},{"c":15.0896,"h":15.0896,"l":14.835,"n":64,"o":14.85,"t":"2026-10-14T16:30:00Z","v":8795,"vw":14.911041},{"c":14.931,"h":15.05,"l":14.9,"n":25,"o":15.05,"t":"2026-10-14T16:45:00Z","v":3480,"vw":14.975222},{"c":14.88,"h":15,"l":14.84,"n":58,"o":14.9399,"t":"2026-10-14T17:00:00Z","v":13832,"vw":14.888766},{"c":14.664,"h":14.865,"l":14.664,"n":87,"o":14.84,"t":"2026-10-14T17:15:00Z","v":9400,"vw":14.789945},{"c":14.59,"h":14.67,"l":14.55,"n":61,"o":14.67,"t":"2026-10-14T17:30:00Z","v":5295,"vw":14.609233},{"c":14.355,"h":14.58,"l":14.305,"n":107,"o":14.58,"t":"2026-10-14T17:45:00Z","v":15348,"vw":14.476339},{"c":14.5363,"h":14.549,"l":14.3,"n":97,"o":14.36,"t":"2026-10-14T18:00:00Z","v":13240,"vw":14.414774},{"c":14.335,"h":14.5029,"l":14.31,"n":26,"o":14.5029,"t":"2026-10-14T18:15:00Z","v":2018,"vw":14.396687},{"c":14.25,"h":14.35,"l":14.22,"n":61,"o":14.34,"t":"2026-10-14T18:30:00Z","v":11572,"vw":14.318599},{"c":14.2,"h":14.3,"l":14.2,"n":73,"o":14.265,"t":"2026-10-14T18:45:00Z","v":23350,"vw":14.258647},{"c":14.235,"h":14.24,"l":14.105,"n":90,"o":14.19,"t":"2026-10-14T19:00:00Z","v":8131,"vw":14.152585},{"c":14.38,"h":14.38,"l":14.18,"n":38,"o":14.18,"t":"2026-10-14T19:15:00Z","v":5613,"vw":14.246202},{"c":14.365,"h":14.451,"l":14.3,"n":45,"o":14.43,"t":"2026-10-14T19:30:00Z","v":8232,"vw":14.396666},{"c":14.22,"h":14.3399,"l":14.18,"n":81,"o":14.27,"t":"2026-10-14T19:45:00Z","v":19090,"vw":14.231039},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-14T20:00:00Z","v":500,"vw":14.3},{"c":14.2008,"h":14.3344,"l":14.2008,"n":2,"o":14.3344,"t":"2026-10-14T20:15:00Z","v":500,"vw":14.22752},{"c":14.24,"h":14.32,"l":14.24,"n":22,"o":14.32,"t":"2026-10-14T20:30:00Z","v":6415,"vw":14.252221},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-14T21:00:00Z","v":120,"vw":14.31},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-14T21:15:00Z","v":140,"vw":14.22},{"c":14.1425,"h":14.1425,"l":14.1425,"n":1,"o":14.1425,"t":"2026-10-14T21:30:00Z","v":100,"vw":14.1425},{"c":14,"h":14.14,"l":14,"n":26,"o":14.14,"t":"2026-10-14T22:00:00Z","v":1887,"vw":14.069085},{"c":13.88,"h":13.9,"l":13.88,"n":5,"o":13.9,"t":"2026-10-14T22:30:00Z","v":682,"vw":13.896667},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-14T22:45:00Z","v":300,"vw":14},{"c":13.8168,"h":13.82,"l":13.8168,"n":4,"o":13.82,"t":"2026-10-14T23:00:00Z","v":285,"vw":13.81808},{"c":13.75,"h":13.79,"l":13.75,"n":23,"o":13.79,"t":"2026-10-14T23:15:00Z","v":5172,"vw":13.774374},{"c":13.8406,"h":13.9551,"l":13.7,"n":40,"o":13.9551,"t":"2026-10-14T23:30:00Z","v":9921,"vw":13.783916},{"c":13.7211,"h":13.7211,"l":13.67,"n":2,"o":13.67,"t":"2026-10-14T23:45:00Z","v":2155,"vw":13.673557},{"c":13.4,"h":13.62,"l":13.37,"n":79,"o":13.55,"t":"2026-10-15T08:00:00Z","v":8404,"vw":13.449586},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-15T08:15:00Z","v":500,"vw":13.45},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-15T09:15:00Z","v":339,"vw":13.5},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-15T09:30:00Z","v":500,"vw":13.32},{"c":13.2,"h":13.43,"l":13.2,"n":2,"o":13.43,"t":"2026-10-15T10:00:00Z","v":270,"vw":13.285185},{"c":13,"h":13.21,"l":13,"n":31,"o":13.21,"t":"2026-10-15T10:45:00Z","v":2061,"vw":13.135695},{"c":13,"h":13.16,"l":13,"n":17,"o":13.01,"t":"2026-10-15T11:00:00Z","v":2849,"vw":13.064805},{"c":13.1844,"h":13.2,"l":13.18,"n":13,"o":13.18,"t":"2026-10-15T11:15:00Z","v":1059,"vw":13.184039},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-15T11:30:00Z","v":150,"vw":13.31},{"c":13.23,"h":13.23,"l":13.23,"n":7,"o":13.23,"t":"2026-10-15T11:45:00Z","v":292,"vw":13.23},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-15T12:00:00Z","v":3500,"vw":13.12},{"c":13.26,"h":13.26,"l":13.26,"n":3,"o":13.26,"t":"2026-10-15T12:15:00Z","v":338,"vw":13.26},{"c":13.1594,"h":13.1594,"l":13.1594,"n":1,"o":13.1594,"t":"2026-10-15T12:30:00Z","v":1823,"vw":13.1594},{"c":13.11,"h":13.11,"l":12.85,"n":48,"o":13.06,"t":"2026-10-15T13:00:00Z","v":7153,"vw":13.037802},{"c":12.89,"h":13.07,"l":12.89,"n":2,"o":13.07,"t":"2026-10-15T13:15:00Z","v":208,"vw":12.979135},{"c":12.2,"h":13.24,"l":11.8,"n":458,"o":13.06,"t":"2026-10-15T13:30:00Z","v":71468,"vw":12.452075},{"c":11.87,"h":12.24,"l":11.535,"n":282,"o":12.24,"t":"2026-10-15T13:45:00Z","v":34297,"vw":11.701102},{"c":12.11,"h":12.275,"l":11.78,"n":338,"o":11.83,"t":"2026-10-15T14:00:00Z","v":51083,"vw":12.054641},{"c":12.16,"h":12.425,"l":12.06,"n":166,"o":12.12,"t":"2026-10-15T14:15:00Z","v":41649,"vw":12.236885},{"c":12.425,"h":12.425,"l":12,"n":155,"o":12,"t":"2026-10-15T14:30:00Z","v":16584,"vw":12.299254},{"c":12.56,"h":12.5992,"l":12.33,"n":357,"o":12.42,"t":"2026-10-15T14:45:00Z","v":31158,"vw":12.416832},{"c":12.92,"h":12.945,"l":12.47,"n":206,"o":12.565,"t":"2026-10-15T15:00:00Z","v":26611,"vw":12.677755},{"c":12.88,"h":13.075,"l":12.83,"n":69,"o":12.985,"t":"2026-10-15T15:15:00Z","v":14000,"vw":12.955935},{"c":12.92,"h":12.92,"l":12.8,"n":27,"o":12.8575,"t":"2026-10-15T15:30:00Z","v":2339,"vw":12.841991},{"c":12.88,"h":13.02,"l":12.88,"n":57,"o":12.91,"t":"2026-10-15T15:45:00Z","v":9257,"vw":12.96951},{"c":12.96,"h":13.04,"l":12.91,"n":66,"o":13.04,"t":"2026-10-15T16:00:00Z","v":25507,"vw":12.967195},{"c":12.8,"h":12.88,"l":12.78,"n":94,"o":12.88,"t":"2026-10-15T16:15:00Z","v":32827,"vw":12.847292},{"c":12.765,"h":12.88,"l":12.72,"n":27,"o":12.8,"t":"2026-10-15T16:30:00Z","v":3955,"vw":12.795394},{"c":12.785,"h":12.785,"l":12.73,"n":15,"o":12.785,"t":"2026-10-15T16:45:00Z","v":1897,"vw":12.772568},{"c":12.85,"h":12.86,"l":12.74,"n":33,"o":12.77,"t":"2026-10-15T17:00:00Z","v":3637,"vw":12.799053},{"c":12.88,"h":12.9,"l":12.84,"n":9,"o":12.9,"t":"2026-10-15T17:15:00Z","v":802,"vw":12.877252},{"c":13.07,"h":13.1039,"l":12.88,"n":21,"o":12.88,"t":"2026-10-15T17:30:00Z","v":1786,"vw":12.998728},{"c":12.96,"h":13.06,"l":12.96,"n":25,"o":13.06,"t":"2026-10-15T17:45:00Z","v":3294,"vw":12.986045},{"c":12.82,"h":12.93,"l":12.82,"n":100,"o":12.91,"t":"2026-10-15T18:00:00Z","v":29798,"vw":12.876066},{"c":12.8056,"h":12.83,"l":12.78,"n":32,"o":12.83,"t":"2026-10-15T18:15:00Z","v":2503,"vw":12.797544},{"c":13.02,"h":13.02,"l":12.86,"n":43,"o":12.86,"t":"2026-10-15T18:30:00Z","v":6290,"vw":12.9261},{"c":13.1,"h":13.12,"l":12.99,"n":46,"o":13.0256,"t":"2026-10-15T18:45:00Z","v":5463,"vw":13.03303},{"c":13.46,"h":13.47,"l":13.12,"n":190,"o":13.12,"t":"2026-10-15T19:00:00Z","v":39348,"vw":13.358656},{"c":13.53,"h":13.66,"l":13.489,"n":258,"o":13.489,"t":"2026-10-15T19:15:00Z","v":32106,"vw":13.574476},{"c":13.5411,"h":13.65,"l":13.5,"n":124,"o":13.52,"t":"2026-10-15T19:30:00Z","v":11351,"vw":13.586736},{"c":13.6601,"h":13.68,"l":13.52,"n":227,"o":13.525,"t":"2026-10-15T19:45:00Z","v":40361,"vw":13.578892},{"c":13.88,"h":13.88,"l":13.721,"n":7,"o":13.721,"t":"2026-10-15T20:00:00Z","v":2803,"vw":13.823093},{"c":13.45,"h":13.51,"l":13.45,"n":9,"o":13.51,"t":"2026-10-15T21:00:00Z","v":2624,"vw":13.466471},{"c":14.0721,"h":14.0721,"l":14.0721,"n":1,"o":14.0721,"t":"2026-10-15T21:45:00Z","v":100,"vw":14.0721},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-15T22:15:00Z","v":201,"vw":13.81},{"c":13.81,"h":13.82,"l":13.8,"n":30,"o":13.8,"t":"2026-10-15T22:30:00Z","v":3729,"vw":13.808503},{"c":13.75,"h":13.75,"l":13.75,"n":16,"o":13.75,"t":"2026-10-15T22:45:00Z","v":291,"vw":13.75},{"c":13.77,"h":13.77,"l":13.77,"n":6,"o":13.77,"t":"2026-10-15T23:00:00Z","v":409,"vw":13.77},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-15T23:30:00Z","v":139,"vw":13.77},{"c":13.6011,"h":13.6011,"l":13.6011,"n":1,"o":13.6011,"t":"2026-10-15T23:45:00Z","v":250,"vw":13.6011},{"c":13.72,"h":14.04,"l":13.72,"n":28,"o":14.04,"t":"2026-10-16T08:00:00Z","v":3536,"vw":13.855234},{"c":13.4493,"h":13.9016,"l":13.4493,"n":2,"o":13.9016,"t":"2026-10-16T08:45:00Z","v":1002,"vw":13.67545},{"c":13.67,"h":13.67,"l":13.67,"n":14,"o":13.67,"t":"2026-10-16T09:00:00Z","v":1989,"vw":13.67},{"c":13.9298,"h":13.9298,"l":13.9298,"n":1,"o":13.9298,"t":"2026-10-16T09:30:00Z","v":100,"vw":13.9298},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T11:00:00Z","v":100,"vw":13.5},{"c":13.4,"h":13.4,"l":13.33,"n":7,"o":13.33,"t":"2026-10-16T11:15:00Z","v":1499,"vw":13.389278},{"c":13.39,"h":13.39,"l":13.3,"n":2,"o":13.3,"t":"2026-10-16T11:45:00Z","v":200,"vw":13.345},{"c":13.4,"h":13.4,"l":13.4,"n":8,"o":13.4,"t":"2026-10-16T12:00:00Z","v":1000,"vw":13.4},{"c":13.55,"h":13.55,"l":13.45,"n":2,"o":13.45,"t":"2026-10-16T12:15:00Z","v":1100,"vw":13.540909},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-16T12:45:00Z","v":1000,"vw":13.4},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-16T13:00:00Z","v":2000,"vw":13.51},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-16T13:15:00Z","v":300,"vw":13.27},{"c":12.5898,"h":13.225,"l":12.35,"n":220,"o":13.16,"t":"2026-10-16T13:30:00Z","v":65590,"vw":12.879138},{"c":12.14,"h":12.65,"l":11.975,"n":300,"o":12.62,"t":"2026-10-16T13:45:00Z","v":61885,"vw":12.212064},{"c":12.325,"h":12.34,"l":12.13,"n":109,"o":12.1548,"t":"2026-10-16T14:00:00Z","v":18961,"vw":12.19685},{"c":12.245,"h":12.4495,"l":12.21,"n":109,"o":12.3997,"t":"2026-10-16T14:15:00Z","v":24242,"vw":12.342309},{"c":12.4,"h":12.4532,"l":12.2,"n":285,"o":12.24,"t":"2026-10-16T14:30:00Z","v":41574,"vw":12.374289},{"c":12.1,"h":12.42,"l":12.09,"n":210,"o":12.39,"t":"2026-10-16T14:45:00Z","v":31471,"vw":12.201921},{"c":11.8,"h":12.1,"l":11.77,"n":282,"o":12.1,"t":"2026-10-16T15:00:00Z","v":50363,"vw":11.97597},{"c":11.64,"h":11.8336,"l":11.58,"n":219,"o":11.8336,"t":"2026-10-16T15:15:00Z","v":16768,"vw":11.67025},{"c":11.61,"h":11.75,"l":11.61,"n":282,"o":11.65,"t":"2026-10-16T15:30:00Z","v":56525,"vw":11.687778},{"c":11.51,"h":11.67,"l":11.48,"n":235,"o":11.615,"t":"2026-10-16T15:45:00Z","v":38372,"vw":11.560002},{"c":11.35,"h":11.46,"l":11.29,"n":175,"o":11.46,"t":"2026-10-16T16:00:00Z","v":16489,"vw":11.369805},{"c":11.3,"h":11.41,"l":11.27,"n":103,"o":11.41,"t":"2026-10-16T16:15:00Z","v":10225,"vw":11.333816},{"c":11.26,"h":11.31,"l":11.18,"n":222,"o":11.29,"t":"2026-10-16T16:30:00Z","v":30538,"vw":11.236533},{"c":11.26,"h":11.31,"l":11.23,"n":104,"o":11.31,"t":"2026-10-16T16:45:00Z","v":8240,"vw":11.249424},{"c":11.14,"h":11.29,"l":11.12,"n":146,"o":11.29,"t":"2026-10-16T17:00:00Z","v":15916,"vw":11.171008},{"c":11.05,"h":11.13,"l":10.98,"n":216,"o":11.13,"t":"2026-10-16T17:15:00Z","v":21924,"vw":11.045142},{"c":11.13,"h":11.2,"l":11.02,"n":147,"o":11.08,"t":"2026-10-16T17:30:00Z","v":16774,"vw":11.106149},{"c":11.0199,"h":11.16,"l":10.985,"n":99,"o":11.16,"t":"2026-10-16T17:45:00Z","v":8533,"vw":11.023886},{"c":11,"h":11.01,"l":10.93,"n":131,"o":11,"t":"2026-10-16T18:00:00Z","v":10423,"vw":10.966502},{"c":10.95,"h":10.98,"l":10.875,"n":114,"o":10.98,"t":"2026-10-16T18:15:00Z","v":28550,"vw":10.914815},{"c":11,"h":11.06,"l":10.961,"n":112,"o":10.961,"t":"2026-10-16T18:30:00Z","v":14286,"vw":11.001473},{"c":10.87,"h":11,"l":10.8334,"n":121,"o":11,"t":"2026-10-16T18:45:00Z","v":9850,"vw":10.926529},{"c":11.08,"h":11.08,"l":10.81,"n":121,"o":10.865,"t":"2026-10-16T19:00:00Z","v":16121,"vw":10.895254},{"c":11.131,"h":11.16,"l":10.98,"n":197,"o":11.105,"t":"2026-10-16T19:15:00Z","v":29021,"vw":11.090627},{"c":10.9698,"h":11.2,"l":10.9698,"n":223,"o":11.17,"t":"2026-10-16T19:30:00Z","v":33381,"vw":11.042885},{"c":10.97,"h":11.07,"l":10.9,"n":264,"o":10.97,"t":"2026-10-16T19:45:00Z","v":29241,"vw":10.974469},{"c":11,"h":11.01,"l":10.92,"n":46,"o":10.94,"t":"2026-10-16T20:00:00Z","v":8607,"vw":10.925167},{"c":10.9909,"h":11.01,"l":10.8748,"n":4,"o":11.01,"t":"2026-10-16T20:15:00Z","v":910,"vw":10.928522},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-16T20:45:00Z","v":200,"vw":10.97},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-16T21:45:00Z","v":501,"vw":10.9},{"c":10.82,"h":10.88,"l":10.82,"n":7,"o":10.88,"t":"2026-10-16T22:00:00Z","v":915,"vw":10.862553},{"c":10.81,"h":10.82,"l":10.8,"n":7,"o":10.81,"t":"2026-10-16T22:15:00Z","v":2103,"vw":10.810329},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-16T22:30:00Z","v":476,"vw":10.8},{"c":10.75,"h":10.8,"l":10.75,"n":9,"o":10.8,"t":"2026-10-16T22:45:00Z","v":363,"vw":10.782079},{"c":10.9,"h":10.9,"l":10.78,"n":3,"o":10.78,"t":"2026-10-16T23:00:00Z","v":1443,"vw":10.86374},{"c":10.805,"h":10.805,"l":10.805,"n":1,"o":10.805,"t":"2026-10-16T23:30:00Z","v":1200,"vw":10.805},{"c":10.8605,"h":10.97,"l":10.8605,"n":2,"o":10.97,"t":"2026-10-16T23:45:00Z","v":210,"vw":10.912643},{"c":11.69,"h":11.71,"l":11.52,"n":11,"o":11.71,"t":"2026-10-19T08:00:00Z","v":1420,"vw":11.661729},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-19T08:15:00Z","v":122,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-19T08:30:00Z","v":162,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T08:45:00Z","v":150,"vw":11.71},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-19T09:00:00Z","v":333,"vw":11.62},{"c":11.76,"h":11.76,"l":11.76,"n":7,"o":11.76,"t":"2026-10-19T10:30:00Z","v":1631,"vw":11.76},{"c":11.84,"h":11.84,"l":11.75,"n":9,"o":11.75,"t":"2026-10-19T10:45:00Z","v":2271,"vw":11.785562},{"c":11.77,"h":11.8614,"l":11.76,"n":17,"o":11.85,"t":"2026-10-19T11:00:00Z","v":10044,"vw":11.845035},{"c":11.67,"h":11.78,"l":11.67,"n":5,"o":11.78,"t":"2026-10-19T11:15:00Z","v":712,"vw":11.698613},{"c":11.74,"h":11.77,"l":11.74,"n":3,"o":11.76,"t":"2026-10-19T11:45:00Z","v":5300,"vw":11.768679},{"c":11.8926,"h":11.91,"l":11.72,"n":22,"o":11.73,"t":"2026-10-19T12:00:00Z","v":10838,"vw":11.769524},{"c":11.8721,"h":11.8721,"l":11.84,"n":7,"o":11.84,"t":"2026-10-19T12:15:00Z","v":415,"vw":11.848025},{"c":11.83,"h":11.8909,"l":11.83,"n":10,"o":11.85,"t":"2026-10-19T12:30:00Z","v":1469,"vw":11.863818},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T12:45:00Z","v":249,"vw":11.71},{"c":11.9382,"h":11.9382,"l":11.711,"n":6,"o":11.8706,"t":"2026-10-19T13:00:00Z","v":880,"vw":11.858766},{"c":11.96,"h":12.0928,"l":11.87,"n":131,"o":11.98,"t":"2026-10-19T13:15:00Z","v":21801,"vw":11.953676},{"c":11.8601,"h":11.93,"l":11.48,"n":832,"o":11.83,"t":"2026-10-19T13:30:00Z","v":135567,"vw":11.698814},{"c":11.76,"h":11.87,"l":11.7186,"n":401,"o":11.8,"t":"2026-10-19T13:45:00Z","v":109009,"vw":11.808618},{"c":11.83,"h":11.84,"l":11.6,"n":820,"o":11.84,"t":"2026-10-19T14:00:00Z","v":94668,"vw":11.71836},{"c":11.71,"h":11.9,"l":11.69,"n":253,"o":11.8,"t":"2026-10-19T14:15:00Z","v":26792,"vw":11.780032},{"c":11.73,"h":11.745,"l":11.58,"n":162,"o":11.695,"t":"2026-10-19T14:30:00Z","v":15988,"vw":11.673607},{"c":11.66,"h":11.81,"l":11.66,"n":78,"o":11.7857,"t":"2026-10-19T14:45:00Z","v":11489,"vw":11.756614},{"c":11.79,"h":11.825,"l":11.675,"n":134,"o":11.69,"t":"2026-10-19T15:00:00Z","v":11969,"vw":11.780191},{"c":12,"h":12.02,"l":11.78,"n":238,"o":11.785,"t":"2026-10-19T15:15:00Z","v":24682,"vw":11.897165},{"c":11.95,"h":12.02,"l":11.92,"n":119,"o":11.99,"t":"2026-10-19T15:30:00Z","v":13595,"vw":11.967915},{"c":11.8,"h":11.92,"l":11.79,"n":119,"o":11.92,"t":"2026-10-19T15:45:00Z","v":12686,"vw":11.876546},{"c":11.76,"h":11.78,"l":11.72,"n":144,"o":11.77,"t":"2026-10-19T16:00:00Z","v":17966,"vw":11.743903},{"c":11.71,"h":11.76,"l":11.71,"n":22,"o":11.76,"t":"2026-10-19T16:15:00Z","v":2537,"vw":11.732851},{"c":11.72,"h":11.73,"l":11.65,"n":80,"o":11.705,"t":"2026-10-19T16:30:00Z","v":15689,"vw":11.688403},{"c":11.55,"h":11.68,"l":11.55,"n":161,"o":11.67,"t":"2026-10-19T16:45:00Z","v":21452,"vw":11.587872},{"c":11.39,"h":11.55,"l":11.39,"n":83,"o":11.55,"t":"2026-10-19T17:00:00Z","v":8741,"vw":11.443959},{"c":11.36,"h":11.44,"l":11.35,"n":84,"o":11.405,"t":"2026-10-19T17:15:00Z","v":16958,"vw":11.415457},{"c":11.33,"h":11.385,"l":11.29,"n":87,"o":11.34,"t":"2026-10-19T17:30:00Z","v":8581,"vw":11.340285},{"c":11.32,"h":11.32,"l":11.22,"n":50,"o":11.3,"t":"2026-10-19T17:45:00Z","v":5985,"vw":11.247658},{"c":11.34,"h":11.34,"l":11.255,"n":74,"o":11.32,"t":"2026-10-19T18:00:00Z","v":5018,"vw":11.28189},{"c":11.205,"h":11.31,"l":11.18,"n":74,"o":11.3001,"t":"2026-10-19T18:15:00Z","v":12994,"vw":11.230303},{"c":11.255,"h":11.255,"l":11.16,"n":149,"o":11.185,"t":"2026-10-19T18:30:00Z","v":18277,"vw":11.198252},{"c":11.22,"h":11.33,"l":11.22,"n":46,"o":11.28,"t":"2026-10-19T18:45:00Z","v":5658,"vw":11.250007},{"c":11.25,"h":11.3,"l":11.23,"n":31,"o":11.23,"t":"2026-10-19T19:00:00Z","v":5430,"vw":11.272615},{"c":11.375,"h":11.47,"l":11.2265,"n":49,"o":11.2265,"t":"2026-10-19T19:15:00Z","v":10279,"vw":11.359342},{"c":11.495,"h":11.54,"l":11.365,"n":75,"o":11.375,"t":"2026-10-19T19:30:00Z","v":11816,"vw":11.505798},{"c":11.26,"h":11.42,"l":11.25,"n":113,"o":11.38,"t":"2026-10-19T19:45:00Z","v":15883,"vw":11.27446},{"c":11.34,"h":11.38,"l":11.34,"n":4,"o":11.38,"t":"2026-10-19T20:00:00Z","v":1350,"vw":11.377037},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-19T21:15:00Z","v":1000,"vw":11.48},{"c":11.3784,"h":11.3784,"l":11.3784,"n":5,"o":11.3784,"t":"2026-10-19T23:30:00Z","v":104,"vw":11.3784},{"c":11.4,"h":11.4057,"l":11.4,"n":3,"o":11.4057,"t":"2026-10-19T23:45:00Z","v":490,"vw":11.401163},{"c":10.85,"h":11,"l":10.85,"n":41,"o":11,"t":"2026-10-20T08:00:00Z","v":7326,"vw":10.963351},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-20T09:00:00Z","v":283,"vw":10.8},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-20T09:15:00Z","v":862,"vw":10.71},{"c":10.68,"h":10.86,"l":10.671,"n":19,"o":10.85,"t":"2026-10-20T11:00:00Z","v":1449,"vw":10.774951},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-20T11:15:00Z","v":508,"vw":10.67},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-20T11:30:00Z","v":102,"vw":10.68},{"c":10.71,"h":10.71,"l":10.64,"n":38,"o":10.6766,"t":"2026-10-20T12:00:00Z","v":15549,"vw":10.651491},{"c":10.66,"h":10.7,"l":10.66,"n":11,"o":10.7,"t":"2026-10-20T12:15:00Z","v":2300,"vw":10.675304},{"c":10.82,"h":10.82,"l":10.6408,"n":6,"o":10.66,"t":"2026-10-20T12:30:00Z","v":946,"vw":10.7651},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-20T12:45:00Z","v":500,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-20T13:00:00Z","v":2300,"vw":10.8},{"c":10.7688,"h":10.81,"l":10.7688,"n":4,"o":10.81,"t":"2026-10-20T13:15:00Z","v":660,"vw":10.775667},{"c":10.4829,"h":10.88,"l":10.45,"n":442,"o":10.88,"t":"2026-10-20T13:30:00Z","v":70055,"vw":10.589396},{"c":10.885,"h":10.885,"l":10.445,"n":132,"o":10.445,"t":"2026-10-20T13:45:00Z","v":20012,"vw":10.704962},{"c":11.1769,"h":11.1769,"l":10.88,"n":350,"o":10.89,"t":"2026-10-20T14:00:00Z","v":62020,"vw":10.982931},{"c":11.5738,"h":11.5738,"l":11.18,"n":174,"o":11.19,"t":"2026-10-20T14:15:00Z","v":22457,"vw":11.311315},{"c":11.45,"h":11.58,"l":11.33,"n":201,"o":11.535,"t":"2026-10-20T14:30:00Z","v":34375,"vw":11.438675},{"c":11.48,"h":11.55,"l":11.43,"n":165,"o":11.46,"t":"2026-10-20T14:45:00Z","v":21553,"vw":11.495981},{"c":11.26,"h":11.49,"l":11.22,"n":103,"o":11.45,"t":"2026-10-20T15:00:00Z","v":16592,"vw":11.406743},{"c":11.21,"h":11.315,"l":11.21,"n":45,"o":11.28,"t":"2026-10-20T15:15:00Z","v":4739,"vw":11.271785},{"c":11.26,"h":11.3,"l":11.17,"n":66,"o":11.24,"t":"2026-10-20T15:30:00Z","v":5556,"vw":11.225996},{"c":11.29,"h":11.29,"l":11.23,"n":10,"o":11.25,"t":"2026-10-20T15:45:00Z","v":868,"vw":11.248},{"c":11.3,"h":11.35,"l":11.2801,"n":58,"o":11.31,"t":"2026-10-20T16:00:00Z","v":8667,"vw":11.323319},{"c":11.3154,"h":11.3154,"l":11.25,"n":21,"o":11.25,"t":"2026-10-20T16:15:00Z","v":2955,"vw":11.29216},{"c":11.27,"h":11.33,"l":11.27,"n":8,"o":11.3,"t":"2026-10-20T16:30:00Z","v":680,"vw":11.308333},{"c":11.215,"h":11.29,"l":11.215,"n":17,"o":11.27,"t":"2026-10-20T16:45:00Z","v":1857,"vw":11.249491},{"c":11.28,"h":11.28,"l":11.205,"n":71,"o":11.23,"t":"2026-10-20T17:00:00Z","v":18087,"vw":11.259948},{"c":11.25,"h":11.29,"l":11.2371,"n":55,"o":11.28,"t":"2026-10-20T17:15:00Z","v":13580,"vw":11.276316},{"c":11.29,"h":11.3,"l":11.26,"n":23,"o":11.29,"t":"2026-10-20T17:30:00Z","v":4540,"vw":11.288699},{"c":11.3491,"h":11.39,"l":11.29,"n":61,"o":11.29,"t":"2026-10-20T17:45:00Z","v":14043,"vw":11.354043},{"c":11.33,"h":11.36,"l":11.275,"n":50,"o":11.35,"t":"2026-10-20T18:00:00Z","v":15972,"vw":11.335182},{"c":11.33,"h":11.35,"l":11.32,"n":44,"o":11.34,"t":"2026-10-20T18:15:00Z","v":3774,"vw":11.334191},{"c":11.24,"h":11.32,"l":11.24,"n":20,"o":11.31,"t":"2026-10-20T18:30:00Z","v":3336,"vw":11.276736},{"c":11.58,"h":11.6,"l":11.25,"n":71,"o":11.26,"t":"2026-10-20T18:45:00Z","v":12956,"vw":11.459211},{"c":11.58,"h":12,"l":11.57,"n":793,"o":11.62,"t":"2026-10-20T19:00:00Z","v":120087,"vw":11.825008},{"c":11.69,"h":11.74,"l":11.565,"n":208,"o":11.58,"t":"2026-10-20T19:15:00Z","v":19579,"vw":11.665961},{"c":11.65,"h":11.72,"l":11.57,"n":167,"o":11.72,"t":"2026-10-20T19:30:00Z","v":11669,"vw":11.623489},{"c":11.5,"h":11.65,"l":11.5,"n":189,"o":11.59,"t":"2026-10-20T19:45:00Z","v":23358,"vw":11.542826},{"c":11.61,"h":11.61,"l":11.5,"n":12,"o":11.5,"t":"2026-10-20T20:00:00Z","v":1584,"vw":11.549543},{"c":11.53,"h":11.57,"l":11.53,"n":5,"o":11.57,"t":"2026-10-20T20:15:00Z","v":955,"vw":11.535417},{"c":14.19,"h":14.76,"l":11.65,"n":607,"o":11.65,"t":"2026-10-20T20:30:00Z","v":62606,"vw":13.994542},{"c":14.05,"h":14.54,"l":13.96,"n":174,"o":14.03,"t":"2026-10-20T20:45:00Z","v":42304,"vw":14.254124},{"c":14.46,"h":14.55,"l":14.0218,"n":84,"o":14.05,"t":"2026-10-20T21:00:00Z","v":13097,"vw":14.343329},{"c":14.42,"h":14.55,"l":14.35,"n":83,"o":14.45,"t":"2026-10-20T21:15:00Z","v":15214,"vw":14.482282},{"c":14.656,"h":14.7092,"l":14.55,"n":27,"o":14.55,"t":"2026-10-20T21:30:00Z","v":6718,"vw":14.659507},{"c":14.6766,"h":14.6766,"l":14.5144,"n":15,"o":14.562,"t":"2026-10-20T21:45:00Z","v":2717,"vw":14.571256},{"c":14.74,"h":14.79,"l":14.72,"n":48,"o":14.75,"t":"2026-10-20T22:00:00Z","v":19577,"vw":14.758842},{"c":14.8,"h":14.969,"l":14.75,"n":33,"o":14.75,"t":"2026-10-20T22:15:00Z","v":5199,"vw":14.839895},{"c":14.83,"h":14.95,"l":14.83,"n":24,"o":14.9,"t":"2026-10-20T22:30:00Z","v":3760,"vw":14.896397},{"c":14.98,"h":14.98,"l":14.89,"n":28,"o":14.89,"t":"2026-10-20T22:45:00Z","v":6970,"vw":14.911357},{"c":15.11,"h":15.14,"l":14.9791,"n":53,"o":14.99,"t":"2026-10-20T23:00:00Z","v":8544,"vw":15.040685},{"c":15.1579,"h":15.1579,"l":15.007,"n":41,"o":15.14,"t":"2026-10-20T23:15:00Z","v":5535,"vw":15.087314},{"c":15.12,"h":15.18,"l":15,"n":52,"o":15.03,"t":"2026-10-20T23:30:00Z","v":9310,"vw":15.133888},{"c":15.2,"h":15.2,"l":15.09,"n":60,"o":15.1193,"t":"2026-10-20T23:45:00Z","v":10742,"vw":15.111815},{"c":14.45,"h":15.42,"l":14.3,"n":102,"o":15.11,"t":"2026-10-21T08:00:00Z","v":27163,"vw":14.656337},{"c":14.6,"h":14.66,"l":14.41,"n":39,"o":14.42,"t":"2026-10-21T08:15:00Z","v":15822,"vw":14.59937},{"c":14.447,"h":14.6,"l":14.28,"n":26,"o":14.57,"t":"2026-10-21T08:30:00Z","v":5764,"vw":14.495123},{"c":14.2,"h":14.5,"l":14.2,"n":14,"o":14.42,"t":"2026-10-21T08:45:00Z","v":4769,"vw":14.308818},{"c":14.4293,"h":14.4293,"l":14.4293,"n":1,"o":14.4293,"t":"2026-10-21T09:00:00Z","v":1000,"vw":14.4293},{"c":14.43,"h":14.47,"l":14.43,"n":5,"o":14.47,"t":"2026-10-21T09:15:00Z","v":967,"vw":14.449933},{"c":14.44,"h":14.44,"l":14.43,"n":3,"o":14.44,"t":"2026-10-21T09:30:00Z","v":1476,"vw":14.43458},{"c":14.29,"h":14.3,"l":14.29,"n":6,"o":14.3,"t":"2026-10-21T09:45:00Z","v":1500,"vw":14.296667},{"c":14.25,"h":14.28,"l":14.25,"n":6,"o":14.26,"t":"2026-10-21T10:00:00Z","v":1501,"vw":14.261333},{"c":14.13,"h":14.2209,"l":14.1,"n":13,"o":14.2209,"t":"2026-10-21T10:15:00Z","v":7798,"vw":14.121886},{"c":14.25,"h":14.25,"l":14.14,"n":9,"o":14.15,"t":"2026-10-21T10:30:00Z","v":2599,"vw":14.179584},{"c":14.33,"h":14.33,"l":14.31,"n":5,"o":14.32,"t":"2026-10-21T10:45:00Z","v":10501,"vw":14.329429},{"c":14.19,"h":14.389,"l":14.19,"n":65,"o":14.38,"t":"2026-10-21T11:00:00Z","v":14054,"vw":14.295728},{"c":14.1039,"h":14.25,"l":14.1,"n":30,"o":14.23,"t":"2026-10-21T11:15:00Z","v":6946,"vw":14.18072},{"c":14.1077,"h":14.18,"l":14,"n":22,"o":14.18,"t":"2026-10-21T11:30:00Z","v":2230,"vw":14.098642},{"c":14.25,"h":14.25,"l":14.11,"n":86,"o":14.14,"t":"2026-10-21T11:45:00Z","v":18227,"vw":14.147151},{"c":14.43,"h":14.43,"l":14.12,"n":17,"o":14.18,"t":"2026-10-21T12:00:00Z","v":2886,"vw":14.234597},{"c":14.45,"h":14.46,"l":14.3462,"n":37,"o":14.39,"t":"2026-10-21T12:15:00Z","v":7520,"vw":14.391538},{"c":14.3,"h":14.55,"l":14.3,"n":56,"o":14.55,"t":"2026-10-21T12:30:00Z","v":9389,"vw":14.423044},{"c":14.25,"h":14.48,"l":14.2,"n":24,"o":14.2703,"t":"2026-10-21T12:45:00Z","v":7468,"vw":14.390579},{"c":14.2492,"h":14.3,"l":13.97,"n":112,"o":14.28,"t":"2026-10-21T13:00:00Z","v":30966,"vw":14.204784},{"c":14.36,"h":14.64,"l":14.19,"n":52,"o":14.3,"t":"2026-10-21T13:15:00Z","v":8191,"vw":14.380328},{"c":14.37,"h":15,"l":13.96,"n":3624,"o":14.305,"t":"2026-10-21T13:30:00Z","v":432117,"vw":14.600928},{"c":14.27,"h":14.74,"l":13.9,"n":1870,"o":14.37,"t":"2026-10-21T13:45:00Z","v":226587,"vw":14.327117},{"c":14.005,"h":14.48,"l":13.85,"n":1049,"o":14.27,"t":"2026-10-21T14:00:00Z","v":132540,"vw":14.192173},{"c":14.12,"h":14.2,"l":13.76,"n":647,"o":13.99,"t":"2026-10-21T14:15:00Z","v":92877,"vw":14.012789},{"c":13.97,"h":14.26,"l":13.92,"n":597,"o":14.16,"t":"2026-10-21T14:30:00Z","v":82885,"vw":14.076358},{"c":14.01,"h":14.15,"l":13.969,"n":421,"o":13.97,"t":"2026-10-21T14:45:00Z","v":40457,"vw":14.042025},{"c":13.9,"h":14.12,"l":13.88,"n":343,"o":14.01,"t":"2026-10-21T15:00:00Z","v":29410,"vw":14.022748},{"c":13.64,"h":13.85,"l":13.6164,"n":863,"o":13.84,"t":"2026-10-21T15:15:00Z","v":102931,"vw":13.700482},{"c":13.85,"h":13.91,"l":13.51,"n":255,"o":13.65,"t":"2026-10-21T15:30:00Z","v":26980,"vw":13.62445},{"c":13.775,"h":14,"l":13.76,"n":185,"o":13.87,"t":"2026-10-21T15:45:00Z","v":42516,"vw":13.85913},{"c":13.76,"h":13.8,"l":13.65,"n":211,"o":13.74,"t":"2026-10-21T16:00:00Z","v":29664,"vw":13.731952},{"c":13.59,"h":13.736,"l":13.58,"n":89,"o":13.736,"t":"2026-10-21T16:15:00Z","v":9866,"vw":13.653222},{"c":13.72,"h":13.87,"l":13.55,"n":150,"o":13.56,"t":"2026-10-21T16:30:00Z","v":14357,"vw":13.703074},{"c":13.765,"h":13.86,"l":13.685,"n":339,"o":13.74,"t":"2026-10-21T16:45:00Z","v":34751,"vw":13.756995},{"c":13.78,"h":13.8871,"l":13.74,"n":127,"o":13.76,"t":"2026-10-21T17:00:00Z","v":23640,"vw":13.803684},{"c":13.86,"h":13.87,"l":13.76,"n":122,"o":13.7854,"t":"2026-10-21T17:15:00Z","v":10318,"vw":13.79629},{"c":13.7992,"h":13.91,"l":13.795,"n":108,"o":13.88,"t":"2026-10-21T17:30:00Z","v":11746,"vw":13.847667},{"c":13.62,"h":13.79,"l":13.62,"n":101,"o":13.785,"t":"2026-10-21T17:45:00Z","v":10571,"vw":13.678694},{"c":13.67,"h":13.71,"l":13.6,"n":79,"o":13.61,"t":"2026-10-21T18:00:00Z","v":8406,"vw":13.655142},{"c":13.67,"h":13.6814,"l":13.64,"n":66,"o":13.67,"t":"2026-10-21T18:15:00Z","v":6869,"vw":13.663413},{"c":13.6,"h":13.65,"l":13.51,"n":120,"o":13.65,"t":"2026-10-21T18:30:00Z","v":28135,"vw":13.561737},{"c":13.48,"h":13.61,"l":13.45,"n":174,"o":13.61,"t":"2026-10-21T18:45:00Z","v":25660,"vw":13.51516},{"c":13.495,"h":13.57,"l":13.411,"n":167,"o":13.48,"t":"2026-10-21T19:00:00Z","v":21342,"vw":13.474621},{"c":13.66,"h":13.68,"l":13.51,"n":185,"o":13.52,"t":"2026-10-21T19:15:00Z","v":32830,"vw":13.601596},{"c":13.73,"h":13.78,"l":13.66,"n":108,"o":13.66,"t":"2026-10-21T19:30:00Z","v":10099,"vw":13.714379},{"c":13.7,"h":13.82,"l":13.665,"n":219,"o":13.775,"t":"2026-10-21T19:45:00Z","v":20512,"vw":13.729126},{"c":13.68,"h":13.8283,"l":13.68,"n":16,"o":13.69,"t":"2026-10-21T20:00:00Z","v":2216,"vw":13.6992},{"c":13.7,"h":13.7,"l":13.7,"n":7,"o":13.7,"t":"2026-10-21T20:15:00Z","v":764,"vw":13.7},{"c":13.8,"h":13.8,"l":13.68,"n":6,"o":13.71,"t":"2026-10-21T20:30:00Z","v":1600,"vw":13.701275},{"c":13.72,"h":13.75,"l":13.7,"n":23,"o":13.75,"t":"2026-10-21T20:45:00Z","v":5733,"vw":13.729916},{"c":13.68,"h":13.75,"l":13.68,"n":2,"o":13.75,"t":"2026-10-21T21:00:00Z","v":248,"vw":13.721774},{"c":13.7386,"h":13.7386,"l":13.7,"n":8,"o":13.72,"t":"2026-10-21T21:30:00Z","v":1693,"vw":13.726647},{"c":13.6,"h":13.6515,"l":13.6,"n":6,"o":13.6515,"t":"2026-10-21T22:00:00Z","v":1555,"vw":13.646013},{"c":13.47,"h":13.5086,"l":13.47,"n":15,"o":13.5086,"t":"2026-10-21T22:15:00Z","v":1979,"vw":13.488341},{"c":13.47,"h":13.5092,"l":13.4601,"n":6,"o":13.47,"t":"2026-10-21T22:30:00Z","v":1366,"vw":13.46916},{"c":13.46,"h":13.52,"l":13.46,"n":4,"o":13.52,"t":"2026-10-21T22:45:00Z","v":550,"vw":13.487304},{"c":13.42,"h":13.42,"l":13.42,"n":7,"o":13.42,"t":"2026-10-21T23:00:00Z","v":765,"vw":13.42},{"c":13.2,"h":13.35,"l":13.2,"n":5,"o":13.35,"t":"2026-10-21T23:15:00Z","v":890,"vw":13.281772},{"c":13.2117,"h":13.2117,"l":13.2117,"n":5,"o":13.2117,"t":"2026-10-21T23:30:00Z","v":407,"vw":13.2117},{"c":13.2677,"h":13.2693,"l":13.2324,"n":3,"o":13.2324,"t":"2026-10-21T23:45:00Z","v":400,"vw":13.259275},{"c":12.46,"h":12.64,"l":12.3268,"n":49,"o":12.3268,"t":"2026-10-22T08:00:00Z","v":6807,"vw":12.540638},{"c":12.4,"h":12.4,"l":12.4,"n":3,"o":12.4,"t":"2026-10-22T08:15:00Z","v":214,"vw":12.4},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-22T08:30:00Z","v":283,"vw":12.46},{"c":12.5,"h":12.66,"l":12.5,"n":19,"o":12.6,"t":"2026-10-22T08:45:00Z","v":5200,"vw":12.569188},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-22T09:15:00Z","v":1000,"vw":12.55},{"c":12.6,"h":12.61,"l":12.5,"n":5,"o":12.5,"t":"2026-10-22T10:00:00Z","v":1400,"vw":12.567857},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-22T10:30:00Z","v":900,"vw":12.8},{"c":12.71,"h":12.8,"l":12.69,"n":18,"o":12.6914,"t":"2026-10-22T11:00:00Z","v":3941,"vw":12.761643},{"c":12.65,"h":12.7,"l":12.65,"n":4,"o":12.7,"t":"2026-10-22T11:15:00Z","v":2700,"vw":12.659259},{"c":12.8739,"h":12.89,"l":12.64,"n":8,"o":12.64,"t":"2026-10-22T11:30:00Z","v":1050,"vw":12.845844},{"c":12.8152,"h":12.8152,"l":12.8152,"n":2,"o":12.8152,"t":"2026-10-22T11:45:00Z","v":1000,"vw":12.8152},{"c":12.7,"h":12.71,"l":12.65,"n":11,"o":12.7,"t":"2026-10-22T12:00:00Z","v":2053,"vw":12.693684},{"c":12.8,"h":12.81,"l":12.77,"n":13,"o":12.77,"t":"2026-10-22T12:15:00Z","v":2173,"vw":12.795346},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:30:00Z","v":1000,"vw":12.7},{"c":12.6,"h":12.7,"l":12.6,"n":3,"o":12.7,"t":"2026-10-22T12:45:00Z","v":309,"vw":12.632362},{"c":12.5,"h":12.55,"l":12.49,"n":11,"o":12.55,"t":"2026-10-22T13:00:00Z","v":2473,"vw":12.500794},{"c":12.85,"h":12.85,"l":12.4101,"n":3,"o":12.4101,"t":"2026-10-22T13:15:00Z","v":810,"vw":12.575063},{"c":12.79,"h":13.1,"l":12.35,"n":346,"o":12.85,"t":"2026-10-22T13:30:00Z","v":68218,"vw":12.636481},{"c":12.86,"h":12.91,"l":12.58,"n":143,"o":12.76,"t":"2026-10-22T13:45:00Z","v":19469,"vw":12.723434},{"c":12.37,"h":13.19,"l":12.36,"n":210,"o":12.83,"t":"2026-10-22T14:00:00Z","v":22776,"vw":12.669208},{"c":11.94,"h":12.38,"l":11.8601,"n":333,"o":12.35,"t":"2026-10-22T14:15:00Z","v":76299,"vw":12.245875},{"c":12.1109,"h":12.12,"l":11.82,"n":276,"o":11.89,"t":"2026-10-22T14:30:00Z","v":39189,"vw":11.986062},{"c":12.02,"h":12.18,"l":11.87,"n":190,"o":12.13,"t":"2026-10-22T14:45:00Z","v":23441,"vw":11.976793},{"c":11.94,"h":12.1,"l":11.87,"n":135,"o":12.05,"t":"2026-10-22T15:00:00Z","v":20121,"vw":11.997351},{"c":12.13,"h":12.2399,"l":11.96,"n":35,"o":11.96,"t":"2026-10-22T15:15:00Z","v":3959,"vw":12.157211},{"c":12.1,"h":12.11,"l":12,"n":61,"o":12.055,"t":"2026-10-22T15:30:00Z","v":9699,"vw":12.067505},{"c":12.375,"h":12.4,"l":12.13,"n":96,"o":12.13,"t":"2026-10-22T15:45:00Z","v":30279,"vw":12.203738},{"c":12.26,"h":12.46,"l":12.26,"n":82,"o":12.43,"t":"2026-10-22T16:00:00Z","v":8701,"vw":12.397999},{"c":12.28,"h":12.33,"l":12.27,"n":28,"o":12.27,"t":"2026-10-22T16:15:00Z","v":2326,"vw":12.301866},{"c":12.04,"h":12.27,"l":12.04,"n":46,"o":12.26,"t":"2026-10-22T16:30:00Z","v":8003,"vw":12.155106},{"c":11.96,"h":12.01,"l":11.85,"n":73,"o":12.01,"t":"2026-10-22T16:45:00Z","v":17861,"vw":11.909646},{"c":11.79,"h":11.96,"l":11.79,"n":76,"o":11.96,"t":"2026-10-22T17:00:00Z","v":8802,"vw":11.860087},{"c":11.74,"h":11.84,"l":11.71,"n":126,"o":11.83,"t":"2026-10-22T17:15:00Z","v":15339,"vw":11.777178},{"c":11.92,"h":11.92,"l":11.72,"n":26,"o":11.72,"t":"2026-10-22T17:30:00Z","v":2144,"vw":11.764815},{"c":11.89,"h":11.9408,"l":11.83,"n":53,"o":11.9408,"t":"2026-10-22T17:45:00Z","v":4997,"vw":11.898165},{"c":11.98,"h":12.07,"l":11.87,"n":109,"o":11.88,"t":"2026-10-22T18:00:00Z","v":11823,"vw":11.986677},{"c":11.99,"h":12.089,"l":11.93,"n":46,"o":11.9691,"t":"2026-10-22T18:15:00Z","v":11060,"vw":11.994609},{"c":12.12,"h":12.12,"l":11.92,"n":75,"o":11.93,"t":"2026-10-22T18:30:00Z","v":12350,"vw":11.97411},{"c":12.03,"h":12.16,"l":12.03,"n":74,"o":12.16,"t":"2026-10-22T18:45:00Z","v":7130,"vw":12.071737},{"c":12.2,"h":12.2,"l":11.97,"n":55,"o":11.99,"t":"2026-10-22T19:00:00Z","v":10276,"vw":12.06009},{"c":12.29,"h":12.29,"l":12.14,"n":55,"o":12.18,"t":"2026-10-22T19:15:00Z","v":8595,"vw":12.204593},{"c":12.08,"h":12.31,"l":12.03,"n":70,"o":12.29,"t":"2026-10-22T19:30:00Z","v":9002,"vw":12.163222},{"c":12.31,"h":12.32,"l":11.965,"n":224,"o":12.05,"t":"2026-10-22T19:45:00Z","v":55433,"vw":12.266842},{"c":12.21,"h":12.3,"l":12.21,"n":6,"o":12.3,"t":"2026-10-22T20:00:00Z","v":1157,"vw":12.291855},{"c":12.2724,"h":12.2724,"l":12.2724,"n":1,"o":12.2724,"t":"2026-10-22T20:15:00Z","v":250,"vw":12.2724},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-22T20:30:00Z","v":200,"vw":12.3},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-22T20:45:00Z","v":686,"vw":12.2},{"c":12.2,"h":12.26,"l":12.2,"n":4,"o":12.26,"t":"2026-10-22T21:15:00Z","v":368,"vw":12.224},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-10-22T21:30:00Z","v":200,"vw":12.27},{"c":12.2,"h":12.3084,"l":12.2,"n":9,"o":12.3084,"t":"2026-10-22T22:00:00Z","v":3756,"vw":12.277117},{"c":12.3,"h":12.3,"l":12.3,"n":6,"o":12.3,"t":"2026-10-22T22:15:00Z","v":450,"vw":12.3},{"c":12.16,"h":12.18,"l":12.16,"n":4,"o":12.18,"t":"2026-10-22T23:15:00Z","v":3983,"vw":12.167331},{"c":12.14,"h":12.14,"l":11.9972,"n":7,"o":11.9972,"t":"2026-10-22T23:30:00Z","v":1539,"vw":12.042058}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":31.49349770069646,"iv":2.142349541255465,"gamma":0.02408507599237723,"theta":-0.02242711242248681,"vega":0.0059701740045415615,"rho":0.0007314988174740561,"breakevenPct":161.6844950633975},{"delta":0.15,"premium":0.3857172074218536,"strike":23.28565585156293,"iv":1.7937145215258345,"gamma":0.03819393351427143,"theta":-0.024980756761676392,"vega":0.007927456900511125,"rho":0.0011171773596988165,"breakevenPct":94.98659850893559},{"delta":0.2,"premium":0.555608206496861,"strike":21.38783587006278,"iv":1.827589815605482,"gamma":0.04502584908140522,"theta":-0.030574150317375676,"vega":0.009519623337166095,"rho":0.0014590673906953028,"breakevenPct":80.75324610016175},{"delta":0.25,"premium":0.7214467930978429,"strike":19.380709425362095,"iv":1.7880724221349744,"gamma":0.05222638569108605,"theta":-0.033974605948961394,"vega":0.010803056897141908,"rho":0.001803945560111092,"breakevenPct":65.58613030032897},{"delta":0.3,"premium":0.8786064069726228,"strike":17.550820531585014,"iv":1.7035524054251325,"gamma":0.059867861443037934,"theta":-0.03542602658575892,"vega":0.011804180911331084,"rho":0.0021554454454267053,"breakevenPct":51.807470663571955},{"delta":0.35,"premium":1.075747113209912,"strike":16.424302210229076,"iv":1.7160628389085912,"gamma":0.06375530797702272,"theta":-0.0382767242495381,"vega":0.012503119862628434,"rho":0.002486350594513054,"breakevenPct":44.151971362759355},{"delta":0.4,"premium":1.2778688524590165,"strike":15.360655737704919,"iv":1.7062459016393443,"gamma":0.06724590163934425,"theta":-0.03987540983606557,"vega":0.012955737704918032,"rho":0.002808089333654549,"breakevenPct":37.05539201123504},{"delta":0.45,"premium":1.5030927835051546,"strike":14.443298969072165,"iv":1.7000474226804125,"gamma":0.0690680412371134,"theta":-0.04070103092783505,"vega":0.01326701030927835,"rho":0.003103232652218201,"breakevenPct":31.354133052531463},{"delta":0.5,"premium":1.7438216039279868,"strike":13.60392798690671,"iv":1.6940310965630114,"gamma":0.06983764320785597,"theta":-0.040901963993453354,"vega":0.0134,"rho":0.0033861366555414034,"breakevenPct":26.422978507699316},{"delta":0.55,"premium":2.0095767575322814,"strike":12.812051649928264,"iv":1.692497417503587,"gamma":0.0694106169296987,"theta":-0.0406,"vega":0.013306025824964133,"rho":0.003649447776168623,"breakevenPct":22.08919610758274},{"delta":0.6,"premium":2.332388809182209,"strike":12.094691535150647,"iv":1.7283654232424677,"gamma":0.06639770444763271,"theta":-0.0406,"vega":0.012947345767575323,"rho":0.003868594014612774,"breakevenPct":18.839212062049874},{"delta":0.65,"premium":2.7244875549048313,"strike":11.364568081991216,"iv":1.7851418740849194,"gamma":0.06155197657393851,"theta":-0.04009165446559297,"vega":0.012391654465592972,"rho":0.004034637847925406,"breakevenPct":16.054824027150303},{"delta":0.7,"premium":3.083271513353115,"strike":10.62759643916914,"iv":1.783829821958457,"gamma":0.05769658753709199,"theta":-0.037714540059347185,"vega":0.011653115727002969,"rho":0.0042271704720754305,"breakevenPct":12.939604221764872},{"delta":0.75,"premium":3.439983305509182,"strike":9.871452420701168,"iv":1.7440904841402338,"gamma":0.05417595993322203,"theta":-0.0338143572621035,"vega":0.010694323873121869,"rho":0.004421941685125082,"breakevenPct":9.649388189541595},{"delta":0.8,"premium":4.024290484140234,"strike":9.036727879799665,"iv":1.8271455759599333,"gamma":0.04557829716193655,"theta":-0.031310183639399,"vega":0.009358764607679464,"rho":0.004440644529733723,"breakevenPct":7.5866422070831945},{"delta":0.85,"premium":4.559763218010988,"strike":8.21574889536771,"iv":1.78639163369843,"gamma":0.038228221997627855,"theta":-0.025386485179435998,"vega":0.00785326006119497,"rho":0.004519783687732446,"breakevenPct":5.23486090097774},{"delta":0.9,"premium":5.348628596262444,"strike":7.189214254671946,"iv":1.8281595890036284,"gamma":0.028138488614080737,"theta":-0.019602786136040322,"vega":0.005941302365155667,"rho":0.004386022787967778,"breakevenPct":3.277123978042739}],"put":[{"delta":0.1,"premium":0.36818424860338417,"strike":7.215921243016921,"iv":1.8098689486852713,"gamma":0.028400666528133067,"theta":-0.018518657151832586,"vega":0.005937183050906478,"rho":-0.0012602567703452166,"breakevenPct":43.593599716527706},{"delta":0.15,"premium":0.5963588721307591,"strike":8.23786290710253,"iv":1.7658807333091922,"gamma":0.03873524078740931,"theta":-0.024106205028307445,"vega":0.007874838784788528,"rho":-0.001928531037509652,"breakevenPct":37.05515621934291},{"delta":0.2,"premium":0.8620980091883615,"strike":9.08728943338438,"iv":1.770874272588055,"gamma":0.046945941807044415,"theta":-0.029388820826952527,"vega":0.009439663093415008,"rho":-0.002636831561247333,"breakevenPct":32.24718760958798},{"delta":0.25,"premium":1.1875191424196019,"strike":9.852986217457886,"iv":1.7917012251148545,"gamma":0.05261209800918836,"theta":-0.03367672281776417,"vega":0.010664777947932618,"rho":-0.0033708481112611002,"breakevenPct":28.62053480199107},{"delta":0.3,"premium":1.5583969465648855,"strike":10.61679389312977,"iv":1.806555572519084,"gamma":0.05696900763358778,"theta":-0.037028854961832065,"vega":0.011640152671755725,"rho":-0.004139487545737096,"breakevenPct":25.383880176566024},{"delta":0.35,"premium":1.9616692426584232,"strike":11.38485316846986,"iv":1.8125302936630603,"gamma":0.06053941267387944,"theta":-0.039523647604327666,"vega":0.012407882534775889,"rho":-0.004932436598216278,"breakevenPct":22.379045092162794},{"delta":0.4,"premium":2.4031553398058256,"strike":12.165048543689322,"iv":1.8123067961165047,"gamma":0.06329708737864077,"theta":-0.041214563106796116,"vega":0.012966019417475728,"rho":-0.005754453101669996,"breakevenPct":19.589018089921794},{"delta":0.45,"premium":2.908818770226537,"strike":12.974110032362459,"iv":1.8172420711974109,"gamma":0.06475339805825242,"theta":-0.04226634304207119,"vega":0.013289644012944983,"rho":-0.006626632733628807,"breakevenPct":17.089857807776593},{"delta":0.5,"premium":3.5724169741697414,"strike":13.892988929889299,"iv":1.851512177121771,"gamma":0.06399630996309963,"theta":-0.043282287822878227,"vega":0.01338929889298893,"rho":-0.007622373204476019,"breakevenPct":14.987051435588498},{"delta":0.55,"premium":4.307738095238096,"strike":14.876984126984127,"iv":1.8740166666666667,"gamma":0.06275992063492064,"theta":-0.04331230158730159,"vega":0.013312301587301586,"rho":-0.008674333776614087,"breakevenPct":12.938665306869597},{"delta":0.6,"premium":4.942654867256636,"strike":15.775221238938052,"iv":1.838769203539823,"gamma":0.062367433628318585,"theta":-0.04128442477876106,"vega":0.01298991150442478,"rho":-0.009647396110412676,"breakevenPct":10.769634500153085},{"delta":0.65,"premium":5.7847766525415,"strike":16.855970815676873,"iv":1.8142144852310096,"gamma":0.06006603507151555,"theta":-0.03826412807824501,"vega":0.012571675372990261,"rho":-0.01080596312881889,"breakevenPct":8.804001951108946},{"delta":0.7,"premium":6.961831741626515,"strike":18.235368601807238,"iv":1.8379770994451547,"gamma":0.05558935905866393,"theta":-0.035990744795771544,"vega":0.01182112139623481,"rho":-0.0122140142581542,"breakevenPct":7.137258153371307},{"delta":0.75,"premium":8.143444794490627,"strike":19.616805993113285,"iv":1.8253458927464405,"gamma":0.05102057062911836,"theta":-0.03224147537532718,"vega":0.010783340135058371,"rho":-0.013622557311214673,"breakevenPct":5.491258660439402},{"delta":0.8,"premium":9.442050642052982,"strike":21.108294873003505,"iv":1.7936478190160674,"gamma":0.045818636631886484,"theta":-0.027423970819988704,"vega":0.009514175215671893,"rho":-0.01512313975334001,"breakevenPct":3.9024363183647104},{"delta":0.85,"premium":11.008729910256728,"strike":22.851294642375503,"iv":1.7503093191985166,"gamma":0.039151437510240854,"theta":-0.02157905875806486,"vega":0.007929241011801846,"rho":-0.016834589807712474,"breakevenPct":2.450043392761318},{"delta":0.9,"premium":13.023996768294822,"strike":25.025259756099814,"iv":1.6914605753436773,"gamma":0.03049475793263198,"theta":-0.014662715651321996,"vega":0.005969507183165511,"rho":-0.018899079220110214,"breakevenPct":1.142808996664002}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":31.49349770069646,"iv":2.142349541255465,"gamma":0.02408507599237723,"theta":-0.02242711242248681,"vega":0.0059701740045415615,"rho":0.0007314988174740561,"breakevenPct":161.6844950633975},{"delta":0.15,"premium":0.3857172074218536,"strike":23.28565585156293,"iv":1.7937145215258345,"gamma":0.03819393351427143,"theta":-0.024980756761676392,"vega":0.007927456900511125,"rho":0.0011171773596988165,"breakevenPct":94.98659850893559},{"delta":0.2,"premium":0.555608206496861,"strike":21.38783587006278,"iv":1.827589815605482,"gamma":0.04502584908140522,"theta":-0.030574150317375676,"vega":0.009519623337166095,"rho":0.0014590673906953028,"breakevenPct":80.75324610016175},{"delta":0.25,"premium":0.7214467930978429,"strike":19.380709425362095,"iv":1.7880724221349744,"gamma":0.05222638569108605,"theta":-0.033974605948961394,"vega":0.010803056897141908,"rho":0.001803945560111092,"breakevenPct":65.58613030032897},{"delta":0.3,"premium":0.8786064069726228,"strike":17.550820531585014,"iv":1.7035524054251325,"gamma":0.059867861443037934,"theta":-0.03542602658575892,"vega":0.011804180911331084,"rho":0.0021554454454267053,"breakevenPct":51.807470663571955},{"delta":0.35,"premium":1.075747113209912,"strike":16.424302210229076,"iv":1.7160628389085912,"gamma":0.06375530797702272,"theta":-0.0382767242495381,"vega":0.012503119862628434,"rho":0.002486350594513054,"breakevenPct":44.151971362759355},{"delta":0.4,"premium":1.2778688524590165,"strike":15.360655737704919,"iv":1.7062459016393443,"gamma":0.06724590163934425,"theta":-0.03987540983606557,"vega":0.012955737704918032,"rho":0.002808089333654549,"breakevenPct":37.05539201123504},{"delta":0.45,"premium":1.5030927835051546,"strike":14.443298969072165,"iv":1.7000474226804125,"gamma":0.0690680412371134,"theta":-0.04070103092783505,"vega":0.01326701030927835,"rho":0.003103232652218201,"breakevenPct":31.354133052531463},{"delta":0.5,"premium":1.7438216039279868,"strike":13.60392798690671,"iv":1.6940310965630114,"gamma":0.06983764320785597,"theta":-0.040901963993453354,"vega":0.0134,"rho":0.0033861366555414034,"breakevenPct":26.422978507699316},{"delta":0.55,"premium":2.0095767575322814,"strike":12.812051649928264,"iv":1.692497417503587,"gamma":0.0694106169296987,"theta":-0.0406,"vega":0.013306025824964133,"rho":0.003649447776168623,"breakevenPct":22.08919610758274},{"delta":0.6,"premium":2.332388809182209,"strike":12.094691535150647,"iv":1.7283654232424677,"gamma":0.06639770444763271,"theta":-0.0406,"vega":0.012947345767575323,"rho":0.003868594014612774,"breakevenPct":18.839212062049874},{"delta":0.65,"premium":2.7244875549048313,"strike":11.364568081991216,"iv":1.7851418740849194,"gamma":0.06155197657393851,"theta":-0.04009165446559297,"vega":0.012391654465592972,"rho":0.004034637847925406,"breakevenPct":16.054824027150303},{"delta":0.7,"premium":3.083271513353115,"strike":10.62759643916914,"iv":1.783829821958457,"gamma":0.05769658753709199,"theta":-0.037714540059347185,"vega":0.011653115727002969,"rho":0.0042271704720754305,"breakevenPct":12.939604221764872},{"delta":0.75,"premium":3.439983305509182,"strike":9.871452420701168,"iv":1.7440904841402338,"gamma":0.05417595993322203,"theta":-0.0338143572621035,"vega":0.010694323873121869,"rho":0.004421941685125082,"breakevenPct":9.649388189541595},{"delta":0.8,"premium":4.024290484140234,"strike":9.036727879799665,"iv":1.8271455759599333,"gamma":0.04557829716193655,"theta":-0.031310183639399,"vega":0.009358764607679464,"rho":0.004440644529733723,"breakevenPct":7.5866422070831945},{"delta":0.85,"premium":4.559763218010988,"strike":8.21574889536771,"iv":1.78639163369843,"gamma":0.038228221997627855,"theta":-0.025386485179435998,"vega":0.00785326006119497,"rho":0.004519783687732446,"breakevenPct":5.23486090097774},{"delta":0.9,"premium":5.348628596262444,"strike":7.189214254671946,"iv":1.8281595890036284,"gamma":0.028138488614080737,"theta":-0.019602786136040322,"vega":0.005941302365155667,"rho":0.004386022787967778,"breakevenPct":3.277123978042739}],"put":[{"delta":0.1,"premium":0.36818424860338417,"strike":7.215921243016921,"iv":1.8098689486852713,"gamma":0.028400666528133067,"theta":-0.018518657151832586,"vega":0.005937183050906478,"rho":-0.0012602567703452166,"breakevenPct":43.593599716527706},{"delta":0.15,"premium":0.5963588721307591,"strike":8.23786290710253,"iv":1.7658807333091922,"gamma":0.03873524078740931,"theta":-0.024106205028307445,"vega":0.007874838784788528,"rho":-0.001928531037509652,"breakevenPct":37.05515621934291},{"delta":0.2,"premium":0.8620980091883615,"strike":9.08728943338438,"iv":1.770874272588055,"gamma":0.046945941807044415,"theta":-0.029388820826952527,"vega":0.009439663093415008,"rho":-0.002636831561247333,"breakevenPct":32.24718760958798},{"delta":0.25,"premium":1.1875191424196019,"strike":9.852986217457886,"iv":1.7917012251148545,"gamma":0.05261209800918836,"theta":-0.03367672281776417,"vega":0.010664777947932618,"rho":-0.0033708481112611002,"breakevenPct":28.62053480199107},{"delta":0.3,"premium":1.5583969465648855,"strike":10.61679389312977,"iv":1.806555572519084,"gamma":0.05696900763358778,"theta":-0.037028854961832065,"vega":0.011640152671755725,"rho":-0.004139487545737096,"breakevenPct":25.383880176566024},{"delta":0.35,"premium":1.9616692426584232,"strike":11.38485316846986,"iv":1.8125302936630603,"gamma":0.06053941267387944,"theta":-0.039523647604327666,"vega":0.012407882534775889,"rho":-0.004932436598216278,"breakevenPct":22.379045092162794},{"delta":0.4,"premium":2.4031553398058256,"strike":12.165048543689322,"iv":1.8123067961165047,"gamma":0.06329708737864077,"theta":-0.041214563106796116,"vega":0.012966019417475728,"rho":-0.005754453101669996,"breakevenPct":19.589018089921794},{"delta":0.45,"premium":2.908818770226537,"strike":12.974110032362459,"iv":1.8172420711974109,"gamma":0.06475339805825242,"theta":-0.04226634304207119,"vega":0.013289644012944983,"rho":-0.006626632733628807,"breakevenPct":17.089857807776593},{"delta":0.5,"premium":3.5724169741697414,"strike":13.892988929889299,"iv":1.851512177121771,"gamma":0.06399630996309963,"theta":-0.043282287822878227,"vega":0.01338929889298893,"rho":-0.007622373204476019,"breakevenPct":14.987051435588498},{"delta":0.55,"premium":4.307738095238096,"strike":14.876984126984127,"iv":1.8740166666666667,"gamma":0.06275992063492064,"theta":-0.04331230158730159,"vega":0.013312301587301586,"rho":-0.008674333776614087,"breakevenPct":12.938665306869597},{"delta":0.6,"premium":4.942654867256636,"strike":15.775221238938052,"iv":1.838769203539823,"gamma":0.062367433628318585,"theta":-0.04128442477876106,"vega":0.01298991150442478,"rho":-0.009647396110412676,"breakevenPct":10.769634500153085},{"delta":0.65,"premium":5.7847766525415,"strike":16.855970815676873,"iv":1.8142144852310096,"gamma":0.06006603507151555,"theta":-0.03826412807824501,"vega":0.012571675372990261,"rho":-0.01080596312881889,"breakevenPct":8.804001951108946},{"delta":0.7,"premium":6.961831741626515,"strike":18.235368601807238,"iv":1.8379770994451547,"gamma":0.05558935905866393,"theta":-0.035990744795771544,"vega":0.01182112139623481,"rho":-0.0122140142581542,"breakevenPct":7.137258153371307},{"delta":0.75,"premium":8.143444794490627,"strike":19.616805993113285,"iv":1.8253458927464405,"gamma":0.05102057062911836,"theta":-0.03224147537532718,"vega":0.010783340135058371,"rho":-0.013622557311214673,"breakevenPct":5.491258660439402},{"delta":0.8,"premium":9.442050642052982,"strike":21.108294873003505,"iv":1.7936478190160674,"gamma":0.045818636631886484,"theta":-0.027423970819988704,"vega":0.009514175215671893,"rho":-0.01512313975334001,"breakevenPct":3.9024363183647104},{"delta":0.85,"premium":11.008729910256728,"strike":22.851294642375503,"iv":1.7503093191985166,"gamma":0.039151437510240854,"theta":-0.02157905875806486,"vega":0.007929241011801846,"rho":-0.016834589807712474,"breakevenPct":2.450043392761318},{"delta":0.9,"premium":13.023996768294822,"strike":25.025259756099814,"iv":1.6914605753436773,"gamma":0.03049475793263198,"theta":-0.014662715651321996,"vega":0.005969507183165511,"rho":-0.018899079220110214,"breakevenPct":1.142808996664002}]}},"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"}}