{"symbol":"SNDX","url":"https://intraalpha.com/companies/SNDX","capturedAt":"2026-10-22T20:46:53.864Z","state":"partial","quote":{"symbol":"SNDX","last_price":13.57,"prev_close":13.15,"regular_close":13.57,"change":0.42,"change_pct":3.1939,"regular_change":0.42,"regular_change_pct":3.1939,"extended_change":0,"extended_change_pct":0,"bid":12.76,"ask":14.1,"bid_size":100,"ask_size":1200,"volume":2362792,"vwap":13.435398,"open":13.06,"high":13.58,"low":13.05,"close":13.57,"trade_count":23460,"last_trade_at":"2026-10-22T20:00:03.081261329Z","last_quote_at":"2026-10-22T20:00:24.511161035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:26.519Z","bars":[{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T08:00:00Z","v":135,"vw":13.4},{"c":13.8,"h":13.8,"l":13.76,"n":7,"o":13.76,"t":"2026-10-15T08:15:00Z","v":515,"vw":13.780997},{"c":13.55,"h":13.56,"l":13.55,"n":4,"o":13.56,"t":"2026-10-15T13:25:00Z","v":400,"vw":13.5575},{"c":13.67,"h":13.79,"l":13.55,"n":322,"o":13.6,"t":"2026-10-15T13:30:00Z","v":50801,"vw":13.642224},{"c":13.65,"h":13.698,"l":13.57,"n":689,"o":13.67,"t":"2026-10-15T13:35:00Z","v":113175,"vw":13.635974},{"c":13.794,"h":13.8,"l":13.645,"n":384,"o":13.645,"t":"2026-10-15T13:40:00Z","v":41842,"vw":13.699638},{"c":13.86,"h":13.96,"l":13.78,"n":179,"o":13.78,"t":"2026-10-15T13:45:00Z","v":11538,"vw":13.860712},{"c":13.91,"h":14,"l":13.874,"n":185,"o":13.89,"t":"2026-10-15T13:50:00Z","v":11925,"vw":13.949637},{"c":13.905,"h":13.92,"l":13.81,"n":263,"o":13.9,"t":"2026-10-15T13:55:00Z","v":23337,"vw":13.880149},{"c":13.975,"h":14.01,"l":13.86,"n":463,"o":13.905,"t":"2026-10-15T14:00:00Z","v":41314,"vw":13.948739},{"c":13.89,"h":14.05,"l":13.89,"n":409,"o":13.99,"t":"2026-10-15T14:05:00Z","v":27988,"vw":13.975115},{"c":13.85,"h":13.9,"l":13.8,"n":417,"o":13.88,"t":"2026-10-15T14:10:00Z","v":23984,"vw":13.853854},{"c":13.9,"h":13.9246,"l":13.84,"n":227,"o":13.845,"t":"2026-10-15T14:15:00Z","v":16608,"vw":13.890773},{"c":13.78,"h":13.91,"l":13.78,"n":270,"o":13.9,"t":"2026-10-15T14:20:00Z","v":21554,"vw":13.844934},{"c":13.7997,"h":13.7997,"l":13.75,"n":234,"o":13.77,"t":"2026-10-15T14:25:00Z","v":19860,"vw":13.777001},{"c":13.77,"h":13.8,"l":13.76,"n":159,"o":13.8,"t":"2026-10-15T14:30:00Z","v":8572,"vw":13.780498},{"c":13.88,"h":13.88,"l":13.76,"n":280,"o":13.76,"t":"2026-10-15T14:35:00Z","v":21840,"vw":13.809345},{"c":13.845,"h":13.865,"l":13.82,"n":219,"o":13.86,"t":"2026-10-15T14:40:00Z","v":11574,"vw":13.843121},{"c":13.825,"h":13.875,"l":13.81,"n":260,"o":13.86,"t":"2026-10-15T14:45:00Z","v":21591,"vw":13.851293},{"c":13.765,"h":13.78,"l":13.74,"n":305,"o":13.78,"t":"2026-10-15T14:50:00Z","v":12529,"vw":13.767914},{"c":13.765,"h":13.81,"l":13.73,"n":326,"o":13.76,"t":"2026-10-15T14:55:00Z","v":31085,"vw":13.772419},{"c":13.735,"h":13.7899,"l":13.73,"n":168,"o":13.765,"t":"2026-10-15T15:00:00Z","v":10603,"vw":13.768948},{"c":13.75,"h":13.75,"l":13.715,"n":255,"o":13.735,"t":"2026-10-15T15:05:00Z","v":14245,"vw":13.732388},{"c":13.74,"h":13.775,"l":13.74,"n":255,"o":13.75,"t":"2026-10-15T15:10:00Z","v":15860,"vw":13.752113},{"c":13.75,"h":13.79,"l":13.74,"n":160,"o":13.755,"t":"2026-10-15T15:15:00Z","v":13447,"vw":13.766891},{"c":13.7,"h":13.75,"l":13.7,"n":188,"o":13.75,"t":"2026-10-15T15:20:00Z","v":8946,"vw":13.728026},{"c":13.67,"h":13.71,"l":13.665,"n":162,"o":13.705,"t":"2026-10-15T15:25:00Z","v":9755,"vw":13.68269},{"c":13.66,"h":13.695,"l":13.66,"n":237,"o":13.675,"t":"2026-10-15T15:30:00Z","v":15335,"vw":13.678974},{"c":13.685,"h":13.685,"l":13.64,"n":260,"o":13.66,"t":"2026-10-15T15:35:00Z","v":15841,"vw":13.662718},{"c":13.645,"h":13.695,"l":13.6439,"n":172,"o":13.69,"t":"2026-10-15T15:40:00Z","v":12365,"vw":13.670589},{"c":13.635,"h":13.64,"l":13.61,"n":227,"o":13.64,"t":"2026-10-15T15:45:00Z","v":11747,"vw":13.625973},{"c":13.63,"h":13.64,"l":13.62,"n":204,"o":13.635,"t":"2026-10-15T15:50:00Z","v":11370,"vw":13.629643},{"c":13.64,"h":13.65,"l":13.62,"n":220,"o":13.625,"t":"2026-10-15T15:55:00Z","v":13018,"vw":13.635699},{"c":13.65,"h":13.65,"l":13.62,"n":312,"o":13.63,"t":"2026-10-15T16:00:00Z","v":21263,"vw":13.634708},{"c":13.64,"h":13.675,"l":13.635,"n":288,"o":13.65,"t":"2026-10-15T16:05:00Z","v":18806,"vw":13.651826},{"c":13.6,"h":13.66,"l":13.595,"n":199,"o":13.645,"t":"2026-10-15T16:10:00Z","v":10136,"vw":13.618576},{"c":13.555,"h":13.6,"l":13.53,"n":304,"o":13.6,"t":"2026-10-15T16:15:00Z","v":20728,"vw":13.568297},{"c":13.58,"h":13.58,"l":13.555,"n":214,"o":13.56,"t":"2026-10-15T16:20:00Z","v":10877,"vw":13.566902},{"c":13.58,"h":13.59,"l":13.56,"n":188,"o":13.57,"t":"2026-10-15T16:25:00Z","v":13207,"vw":13.572285},{"c":13.55,"h":13.59,"l":13.5459,"n":257,"o":13.575,"t":"2026-10-15T16:30:00Z","v":14077,"vw":13.573835},{"c":13.555,"h":13.5893,"l":13.54,"n":291,"o":13.55,"t":"2026-10-15T16:35:00Z","v":22405,"vw":13.56197},{"c":13.55,"h":13.555,"l":13.53,"n":189,"o":13.555,"t":"2026-10-15T16:40:00Z","v":13905,"vw":13.540229},{"c":13.535,"h":13.56,"l":13.52,"n":207,"o":13.55,"t":"2026-10-15T16:45:00Z","v":12165,"vw":13.537864},{"c":13.57,"h":13.57,"l":13.535,"n":140,"o":13.535,"t":"2026-10-15T16:50:00Z","v":8298,"vw":13.552619},{"c":13.51,"h":13.57,"l":13.5,"n":298,"o":13.56,"t":"2026-10-15T16:55:00Z","v":24686,"vw":13.542373},{"c":13.475,"h":13.53,"l":13.47,"n":185,"o":13.52,"t":"2026-10-15T17:00:00Z","v":14586,"vw":13.49685},{"c":13.5,"h":13.5099,"l":13.475,"n":243,"o":13.475,"t":"2026-10-15T17:05:00Z","v":25124,"vw":13.498543},{"c":13.46,"h":13.495,"l":13.45,"n":241,"o":13.49,"t":"2026-10-15T17:10:00Z","v":16720,"vw":13.4753},{"c":13.475,"h":13.49,"l":13.45,"n":224,"o":13.46,"t":"2026-10-15T17:15:00Z","v":15316,"vw":13.471494},{"c":13.46,"h":13.485,"l":13.46,"n":195,"o":13.47,"t":"2026-10-15T17:20:00Z","v":12373,"vw":13.4721},{"c":13.44,"h":13.4666,"l":13.44,"n":129,"o":13.46,"t":"2026-10-15T17:25:00Z","v":7848,"vw":13.456081},{"c":13.48,"h":13.49,"l":13.445,"n":255,"o":13.445,"t":"2026-10-15T17:30:00Z","v":21626,"vw":13.458137},{"c":13.48,"h":13.505,"l":13.48,"n":231,"o":13.48,"t":"2026-10-15T17:35:00Z","v":12529,"vw":13.494497},{"c":13.51,"h":13.52,"l":13.475,"n":276,"o":13.48,"t":"2026-10-15T17:40:00Z","v":16215,"vw":13.500583},{"c":13.53,"h":13.53,"l":13.51,"n":271,"o":13.51,"t":"2026-10-15T17:45:00Z","v":18963,"vw":13.519884},{"c":13.51,"h":13.535,"l":13.51,"n":217,"o":13.53,"t":"2026-10-15T17:50:00Z","v":12147,"vw":13.526805},{"c":13.55,"h":13.56,"l":13.51,"n":406,"o":13.515,"t":"2026-10-15T17:55:00Z","v":28739,"vw":13.522141},{"c":13.52,"h":13.555,"l":13.51,"n":477,"o":13.555,"t":"2026-10-15T18:00:00Z","v":34341,"vw":13.523573},{"c":13.44,"h":13.525,"l":13.43,"n":403,"o":13.51,"t":"2026-10-15T18:05:00Z","v":28375,"vw":13.489334},{"c":13.555,"h":13.565,"l":13.43,"n":516,"o":13.44,"t":"2026-10-15T18:10:00Z","v":49854,"vw":13.483571},{"c":13.54,"h":13.58,"l":13.53,"n":339,"o":13.55,"t":"2026-10-15T18:15:00Z","v":26532,"vw":13.553544},{"c":13.5,"h":13.535,"l":13.5,"n":306,"o":13.535,"t":"2026-10-15T18:20:00Z","v":20449,"vw":13.519017},{"c":13.495,"h":13.52,"l":13.495,"n":260,"o":13.5,"t":"2026-10-15T18:25:00Z","v":17634,"vw":13.504723},{"c":13.5,"h":13.52,"l":13.495,"n":232,"o":13.495,"t":"2026-10-15T18:30:00Z","v":14950,"vw":13.505313},{"c":13.51,"h":13.53,"l":13.49,"n":396,"o":13.5,"t":"2026-10-15T18:35:00Z","v":38625,"vw":13.504336},{"c":13.5,"h":13.51,"l":13.485,"n":392,"o":13.51,"t":"2026-10-15T18:40:00Z","v":36644,"vw":13.498129},{"c":13.465,"h":13.495,"l":13.465,"n":307,"o":13.49,"t":"2026-10-15T18:45:00Z","v":23225,"vw":13.478897},{"c":13.505,"h":13.525,"l":13.465,"n":498,"o":13.47,"t":"2026-10-15T18:50:00Z","v":38781,"vw":13.500336},{"c":13.51,"h":13.52,"l":13.5,"n":213,"o":13.505,"t":"2026-10-15T18:55:00Z","v":14358,"vw":13.509481},{"c":13.525,"h":13.53,"l":13.505,"n":409,"o":13.51,"t":"2026-10-15T19:00:00Z","v":27282,"vw":13.516265},{"c":13.525,"h":13.53,"l":13.51,"n":179,"o":13.525,"t":"2026-10-15T19:05:00Z","v":9969,"vw":13.522005},{"c":13.535,"h":13.55,"l":13.51,"n":367,"o":13.525,"t":"2026-10-15T19:10:00Z","v":29048,"vw":13.529694},{"c":13.53,"h":13.555,"l":13.53,"n":237,"o":13.535,"t":"2026-10-15T19:15:00Z","v":13908,"vw":13.541696},{"c":13.55,"h":13.555,"l":13.52,"n":322,"o":13.53,"t":"2026-10-15T19:20:00Z","v":20723,"vw":13.537499},{"c":13.56,"h":13.59,"l":13.54,"n":276,"o":13.55,"t":"2026-10-15T19:25:00Z","v":20725,"vw":13.564823},{"c":13.665,"h":13.69,"l":13.565,"n":632,"o":13.565,"t":"2026-10-15T19:30:00Z","v":51917,"vw":13.629902},{"c":13.665,"h":13.7,"l":13.66,"n":637,"o":13.665,"t":"2026-10-15T19:35:00Z","v":54773,"vw":13.679115},{"c":13.685,"h":13.6855,"l":13.64,"n":593,"o":13.665,"t":"2026-10-15T19:40:00Z","v":49574,"vw":13.6693},{"c":13.72,"h":13.725,"l":13.665,"n":528,"o":13.68,"t":"2026-10-15T19:45:00Z","v":35923,"vw":13.69337},{"c":13.72,"h":13.725,"l":13.68,"n":1116,"o":13.71,"t":"2026-10-15T19:50:00Z","v":83520,"vw":13.707443},{"c":13.645,"h":13.72,"l":13.6,"n":4161,"o":13.71,"t":"2026-10-15T19:55:00Z","v":530091,"vw":13.641594},{"c":13.65,"h":13.65,"l":13.65,"n":30,"o":13.65,"t":"2026-10-15T20:00:00Z","v":288324,"vw":13.65},{"c":13.4,"h":13.4,"l":13.4,"n":28,"o":13.4,"t":"2026-10-15T20:15:00Z","v":4066,"vw":13.4},{"c":13.66,"h":13.66,"l":13.66,"n":4,"o":13.66,"t":"2026-10-15T20:30:00Z","v":568,"vw":13.66},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-15T20:35:00Z","v":500,"vw":13.78},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-15T21:15:00Z","v":500,"vw":13.51},{"c":13.87,"h":13.87,"l":13.6,"n":8,"o":13.6,"t":"2026-10-16T12:50:00Z","v":450,"vw":13.700372},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-16T13:10:00Z","v":200,"vw":14.1},{"c":13.385,"h":13.655,"l":13.38,"n":205,"o":13.65,"t":"2026-10-16T13:30:00Z","v":40262,"vw":13.570385},{"c":13.334,"h":13.385,"l":13.299,"n":337,"o":13.385,"t":"2026-10-16T13:35:00Z","v":23735,"vw":13.329661},{"c":13.24,"h":13.31,"l":13.24,"n":170,"o":13.305,"t":"2026-10-16T13:40:00Z","v":14022,"vw":13.280558},{"c":13.2,"h":13.2806,"l":13.19,"n":155,"o":13.2806,"t":"2026-10-16T13:45:00Z","v":7110,"vw":13.220821},{"c":13.175,"h":13.23,"l":13.16,"n":203,"o":13.225,"t":"2026-10-16T13:50:00Z","v":13802,"vw":13.196372},{"c":13.2529,"h":13.2529,"l":13.18,"n":155,"o":13.18,"t":"2026-10-16T13:55:00Z","v":9458,"vw":13.219256},{"c":13.26,"h":13.27,"l":13.21,"n":175,"o":13.25,"t":"2026-10-16T14:00:00Z","v":12240,"vw":13.242534},{"c":13.315,"h":13.35,"l":13.24,"n":186,"o":13.26,"t":"2026-10-16T14:05:00Z","v":14324,"vw":13.299496},{"c":13.53,"h":13.53,"l":13.31,"n":494,"o":13.31,"t":"2026-10-16T14:10:00Z","v":44578,"vw":13.449155},{"c":13.4,"h":13.52,"l":13.4,"n":1091,"o":13.52,"t":"2026-10-16T14:15:00Z","v":104719,"vw":13.49351},{"c":13.44,"h":13.4775,"l":13.35,"n":160,"o":13.36,"t":"2026-10-16T14:20:00Z","v":10281,"vw":13.405919},{"c":13.39,"h":13.46,"l":13.385,"n":93,"o":13.46,"t":"2026-10-16T14:25:00Z","v":5480,"vw":13.405893},{"c":13.42,"h":13.42,"l":13.365,"n":164,"o":13.4,"t":"2026-10-16T14:30:00Z","v":12947,"vw":13.380693},{"c":13.42,"h":13.4445,"l":13.41,"n":168,"o":13.41,"t":"2026-10-16T14:35:00Z","v":14128,"vw":13.423501},{"c":13.435,"h":13.445,"l":13.41,"n":160,"o":13.43,"t":"2026-10-16T14:40:00Z","v":12391,"vw":13.426088},{"c":13.43,"h":13.435,"l":13.415,"n":79,"o":13.43,"t":"2026-10-16T14:45:00Z","v":18869,"vw":13.422649},{"c":13.395,"h":13.465,"l":13.385,"n":231,"o":13.41,"t":"2026-10-16T14:50:00Z","v":22391,"vw":13.410528},{"c":13.37,"h":13.4,"l":13.37,"n":136,"o":13.4,"t":"2026-10-16T14:55:00Z","v":12886,"vw":13.387377},{"c":13.335,"h":13.37,"l":13.335,"n":120,"o":13.37,"t":"2026-10-16T15:00:00Z","v":8759,"vw":13.35709},{"c":13.31,"h":13.335,"l":13.31,"n":179,"o":13.335,"t":"2026-10-16T15:05:00Z","v":7631,"vw":13.31869},{"c":13.31,"h":13.32,"l":13.31,"n":113,"o":13.31,"t":"2026-10-16T15:10:00Z","v":4278,"vw":13.316578},{"c":13.232,"h":13.3,"l":13.23,"n":121,"o":13.3,"t":"2026-10-16T15:15:00Z","v":5778,"vw":13.260364},{"c":13.16,"h":13.25,"l":13.15,"n":228,"o":13.25,"t":"2026-10-16T15:20:00Z","v":22831,"vw":13.205736},{"c":13.11,"h":13.15,"l":13.095,"n":268,"o":13.15,"t":"2026-10-16T15:25:00Z","v":23080,"vw":13.121163},{"c":13.14,"h":13.17,"l":13.12,"n":247,"o":13.12,"t":"2026-10-16T15:30:00Z","v":10581,"vw":13.146092},{"c":13.11,"h":13.16,"l":13.09,"n":284,"o":13.15,"t":"2026-10-16T15:35:00Z","v":20470,"vw":13.133296},{"c":13.135,"h":13.1491,"l":13.1,"n":121,"o":13.1,"t":"2026-10-16T15:40:00Z","v":7798,"vw":13.137016},{"c":13.12,"h":13.155,"l":13.11,"n":298,"o":13.13,"t":"2026-10-16T15:45:00Z","v":21723,"vw":13.128002},{"c":13.12,"h":13.135,"l":13.09,"n":269,"o":13.11,"t":"2026-10-16T15:50:00Z","v":20834,"vw":13.113806},{"c":13.105,"h":13.13,"l":13.105,"n":176,"o":13.12,"t":"2026-10-16T15:55:00Z","v":12954,"vw":13.116218},{"c":13.1,"h":13.1,"l":13.08,"n":234,"o":13.1,"t":"2026-10-16T16:00:00Z","v":18967,"vw":13.093902},{"c":13.06,"h":13.1,"l":13.055,"n":152,"o":13.1,"t":"2026-10-16T16:05:00Z","v":11634,"vw":13.070976},{"c":12.9635,"h":13.05,"l":12.95,"n":1091,"o":13.05,"t":"2026-10-16T16:10:00Z","v":120505,"vw":13.007152},{"c":13.16,"h":13.18,"l":12.955,"n":864,"o":12.97,"t":"2026-10-16T16:15:00Z","v":122347,"vw":13.045588},{"c":13.16,"h":13.18,"l":13.15,"n":375,"o":13.155,"t":"2026-10-16T16:20:00Z","v":31676,"vw":13.172014},{"c":13.085,"h":13.15,"l":13.08,"n":273,"o":13.15,"t":"2026-10-16T16:25:00Z","v":16253,"vw":13.11949},{"c":13.07,"h":13.095,"l":13.07,"n":200,"o":13.08,"t":"2026-10-16T16:30:00Z","v":10806,"vw":13.084535},{"c":13.035,"h":13.07,"l":13.01,"n":517,"o":13.06,"t":"2026-10-16T16:35:00Z","v":51895,"vw":13.046504},{"c":13.04,"h":13.05,"l":12.995,"n":917,"o":13.02,"t":"2026-10-16T16:40:00Z","v":71146,"vw":13.018914},{"c":13.055,"h":13.06,"l":13.045,"n":259,"o":13.045,"t":"2026-10-16T16:45:00Z","v":16798,"vw":13.052667},{"c":13.07,"h":13.07,"l":13.04,"n":299,"o":13.05,"t":"2026-10-16T16:50:00Z","v":22404,"vw":13.054902},{"c":13.08,"h":13.105,"l":13.06,"n":266,"o":13.06,"t":"2026-10-16T16:55:00Z","v":17730,"vw":13.083428},{"c":13.04,"h":13.0854,"l":13.04,"n":162,"o":13.085,"t":"2026-10-16T17:00:00Z","v":14134,"vw":13.06414},{"c":13.02,"h":13.04,"l":13.015,"n":194,"o":13.03,"t":"2026-10-16T17:05:00Z","v":11373,"vw":13.025891},{"c":12.985,"h":13.02,"l":12.98,"n":203,"o":13.02,"t":"2026-10-16T17:10:00Z","v":11020,"vw":12.999801},{"c":13.01,"h":13.02,"l":12.97,"n":367,"o":12.985,"t":"2026-10-16T17:15:00Z","v":25907,"vw":12.993614},{"c":12.98,"h":13.04,"l":12.98,"n":529,"o":13.01,"t":"2026-10-16T17:20:00Z","v":80844,"vw":13.017009},{"c":13.025,"h":13.025,"l":12.985,"n":326,"o":12.985,"t":"2026-10-16T17:25:00Z","v":24812,"vw":13.008317},{"c":13.02,"h":13.04,"l":13.01,"n":380,"o":13.025,"t":"2026-10-16T17:30:00Z","v":36332,"vw":13.020028},{"c":12.98,"h":13.0254,"l":12.975,"n":309,"o":13.0254,"t":"2026-10-16T17:35:00Z","v":16941,"vw":13.005375},{"c":12.98,"h":13.0161,"l":12.98,"n":373,"o":12.98,"t":"2026-10-16T17:40:00Z","v":23825,"vw":12.99771},{"c":12.98,"h":13.0085,"l":12.98,"n":187,"o":12.99,"t":"2026-10-16T17:45:00Z","v":10972,"vw":12.996856},{"c":12.995,"h":12.995,"l":12.97,"n":250,"o":12.9799,"t":"2026-10-16T17:50:00Z","v":14386,"vw":12.979094},{"c":12.9,"h":12.99,"l":12.9,"n":410,"o":12.99,"t":"2026-10-16T17:55:00Z","v":37319,"vw":12.961633},{"c":12.915,"h":12.915,"l":12.885,"n":545,"o":12.9,"t":"2026-10-16T18:00:00Z","v":45807,"vw":12.899126},{"c":12.94,"h":12.95,"l":12.9,"n":270,"o":12.915,"t":"2026-10-16T18:05:00Z","v":17955,"vw":12.926942},{"c":12.91,"h":12.94,"l":12.9,"n":167,"o":12.94,"t":"2026-10-16T18:10:00Z","v":7605,"vw":12.917142},{"c":12.935,"h":12.935,"l":12.8925,"n":247,"o":12.9,"t":"2026-10-16T18:15:00Z","v":23062,"vw":12.912083},{"c":12.94,"h":12.96,"l":12.92,"n":248,"o":12.93,"t":"2026-10-16T18:20:00Z","v":14260,"vw":12.943212},{"c":12.92,"h":12.945,"l":12.91,"n":249,"o":12.945,"t":"2026-10-16T18:25:00Z","v":14135,"vw":12.927886},{"c":12.96,"h":12.96,"l":12.91,"n":312,"o":12.92,"t":"2026-10-16T18:30:00Z","v":22374,"vw":12.941509},{"c":12.96,"h":12.96,"l":12.94,"n":181,"o":12.95,"t":"2026-10-16T18:35:00Z","v":7152,"vw":12.953967},{"c":12.955,"h":12.97,"l":12.94,"n":329,"o":12.97,"t":"2026-10-16T18:40:00Z","v":20417,"vw":12.953926},{"c":12.925,"h":12.97,"l":12.925,"n":256,"o":12.955,"t":"2026-10-16T18:45:00Z","v":12951,"vw":12.946207},{"c":12.925,"h":12.93,"l":12.91,"n":295,"o":12.925,"t":"2026-10-16T18:50:00Z","v":18127,"vw":12.922856},{"c":12.92,"h":12.94,"l":12.92,"n":221,"o":12.925,"t":"2026-10-16T18:55:00Z","v":11102,"vw":12.929891},{"c":12.85,"h":12.93,"l":12.84,"n":433,"o":12.92,"t":"2026-10-16T19:00:00Z","v":30187,"vw":12.901267},{"c":12.92,"h":12.92,"l":12.84,"n":377,"o":12.85,"t":"2026-10-16T19:05:00Z","v":31643,"vw":12.879426},{"c":12.95,"h":12.95,"l":12.915,"n":278,"o":12.92,"t":"2026-10-16T19:10:00Z","v":17758,"vw":12.926512},{"c":13.045,"h":13.045,"l":12.95,"n":402,"o":12.955,"t":"2026-10-16T19:15:00Z","v":40594,"vw":12.98333},{"c":13.04,"h":13.05,"l":13.015,"n":237,"o":13.02,"t":"2026-10-16T19:20:00Z","v":24187,"vw":13.02471},{"c":12.985,"h":13.03,"l":12.985,"n":324,"o":13.03,"t":"2026-10-16T19:25:00Z","v":16588,"vw":12.998021},{"c":12.955,"h":13.005,"l":12.95,"n":598,"o":12.985,"t":"2026-10-16T19:30:00Z","v":54850,"vw":12.976749},{"c":12.96,"h":12.98,"l":12.92,"n":1789,"o":12.95,"t":"2026-10-16T19:35:00Z","v":155771,"vw":12.95114},{"c":12.885,"h":12.955,"l":12.875,"n":462,"o":12.955,"t":"2026-10-16T19:40:00Z","v":41274,"vw":12.91157},{"c":12.875,"h":12.89,"l":12.86,"n":492,"o":12.885,"t":"2026-10-16T19:45:00Z","v":31380,"vw":12.874304},{"c":12.89,"h":12.9,"l":12.815,"n":1181,"o":12.87,"t":"2026-10-16T19:50:00Z","v":105393,"vw":12.858608},{"c":12.91,"h":12.93,"l":12.845,"n":2771,"o":12.9,"t":"2026-10-16T19:55:00Z","v":260121,"vw":12.894604},{"c":12.9,"h":12.9,"l":12.9,"n":24,"o":12.9,"t":"2026-10-16T20:00:00Z","v":415619,"vw":12.9},{"c":12.89,"h":12.89,"l":12.8,"n":205,"o":12.88,"t":"2026-10-16T20:10:00Z","v":6971,"vw":12.886504},{"c":12.8,"h":12.9,"l":12.79,"n":23,"o":12.9,"t":"2026-10-16T20:20:00Z","v":4527,"vw":12.803448},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-19T08:00:00Z","v":207,"vw":12.79},{"c":13.3,"h":13.3,"l":13.3,"n":5,"o":13.3,"t":"2026-10-19T08:35:00Z","v":127,"vw":13.3},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T11:00:00Z","v":500,"vw":12.9},{"c":12.9259,"h":12.9259,"l":12.9259,"n":1,"o":12.9259,"t":"2026-10-19T13:05:00Z","v":750,"vw":12.9259},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T13:20:00Z","v":150,"vw":12.9},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-19T13:25:00Z","v":1044,"vw":12.95},{"c":13.0401,"h":13.08,"l":12.8426,"n":168,"o":12.95,"t":"2026-10-19T13:30:00Z","v":43021,"vw":13.021334},{"c":12.9908,"h":13.13,"l":12.99,"n":175,"o":13.07,"t":"2026-10-19T13:35:00Z","v":8268,"vw":13.05253},{"c":12.92,"h":12.99,"l":12.91,"n":309,"o":12.99,"t":"2026-10-19T13:40:00Z","v":32660,"vw":12.958436},{"c":12.93,"h":12.95,"l":12.88,"n":131,"o":12.88,"t":"2026-10-19T13:45:00Z","v":8282,"vw":12.923904},{"c":12.951,"h":12.97,"l":12.9,"n":152,"o":12.9,"t":"2026-10-19T13:50:00Z","v":5917,"vw":12.937842},{"c":12.92,"h":12.9699,"l":12.92,"n":116,"o":12.965,"t":"2026-10-19T13:55:00Z","v":9964,"vw":12.96018},{"c":12.89,"h":12.94,"l":12.87,"n":261,"o":12.91,"t":"2026-10-19T14:00:00Z","v":19759,"vw":12.892999},{"c":12.95,"h":12.98,"l":12.895,"n":128,"o":12.895,"t":"2026-10-19T14:05:00Z","v":6984,"vw":12.943355},{"c":12.95,"h":13.005,"l":12.9,"n":396,"o":12.945,"t":"2026-10-19T14:10:00Z","v":49107,"vw":12.954245},{"c":12.96,"h":13.0105,"l":12.96,"n":229,"o":12.985,"t":"2026-10-19T14:15:00Z","v":16636,"vw":12.993862},{"c":13,"h":13.01,"l":12.98,"n":214,"o":12.985,"t":"2026-10-19T14:20:00Z","v":19134,"vw":12.999641},{"c":13.02,"h":13.02,"l":12.98,"n":303,"o":13,"t":"2026-10-19T14:25:00Z","v":29919,"vw":13.006313},{"c":12.94,"h":13.0163,"l":12.92,"n":243,"o":13.0163,"t":"2026-10-19T14:30:00Z","v":13491,"vw":12.953591},{"c":12.95,"h":13,"l":12.95,"n":161,"o":12.95,"t":"2026-10-19T14:35:00Z","v":7482,"vw":12.975147},{"c":12.945,"h":12.96,"l":12.92,"n":124,"o":12.955,"t":"2026-10-19T14:40:00Z","v":5902,"vw":12.934269},{"c":12.96,"h":12.98,"l":12.96,"n":122,"o":12.96,"t":"2026-10-19T14:45:00Z","v":3811,"vw":12.969106},{"c":12.94,"h":12.98,"l":12.94,"n":140,"o":12.97,"t":"2026-10-19T14:50:00Z","v":5448,"vw":12.956209},{"c":12.94,"h":12.97,"l":12.94,"n":129,"o":12.965,"t":"2026-10-19T14:55:00Z","v":3943,"vw":12.95815},{"c":12.855,"h":12.95,"l":12.855,"n":248,"o":12.95,"t":"2026-10-19T15:00:00Z","v":14684,"vw":12.905657},{"c":12.83,"h":12.85,"l":12.8,"n":215,"o":12.85,"t":"2026-10-19T15:05:00Z","v":15664,"vw":12.826713},{"c":12.8006,"h":12.83,"l":12.8,"n":135,"o":12.83,"t":"2026-10-19T15:10:00Z","v":10124,"vw":12.810932},{"c":12.84,"h":12.84,"l":12.805,"n":305,"o":12.81,"t":"2026-10-19T15:15:00Z","v":21756,"vw":12.825459},{"c":12.84,"h":12.84,"l":12.83,"n":55,"o":12.83,"t":"2026-10-19T15:20:00Z","v":3665,"vw":12.839078},{"c":12.81,"h":12.85,"l":12.795,"n":207,"o":12.85,"t":"2026-10-19T15:25:00Z","v":12630,"vw":12.818554},{"c":12.85,"h":12.85,"l":12.82,"n":114,"o":12.83,"t":"2026-10-19T15:30:00Z","v":5932,"vw":12.829455},{"c":12.87,"h":12.9,"l":12.8419,"n":621,"o":12.85,"t":"2026-10-19T15:35:00Z","v":45825,"vw":12.880592},{"c":12.88,"h":12.9,"l":12.855,"n":166,"o":12.86,"t":"2026-10-19T15:40:00Z","v":6217,"vw":12.871036},{"c":12.88,"h":12.9,"l":12.87,"n":106,"o":12.88,"t":"2026-10-19T15:45:00Z","v":8537,"vw":12.880251},{"c":12.935,"h":12.95,"l":12.885,"n":219,"o":12.885,"t":"2026-10-19T15:50:00Z","v":25118,"vw":12.917052},{"c":12.935,"h":12.95,"l":12.925,"n":235,"o":12.95,"t":"2026-10-19T15:55:00Z","v":18640,"vw":12.945152},{"c":13.04,"h":13.05,"l":12.935,"n":299,"o":12.935,"t":"2026-10-19T16:00:00Z","v":25726,"vw":13.004048},{"c":13.02,"h":13.03,"l":13.01,"n":115,"o":13.03,"t":"2026-10-19T16:05:00Z","v":10045,"vw":13.017514},{"c":12.98,"h":13.05,"l":12.94,"n":840,"o":13.03,"t":"2026-10-19T16:10:00Z","v":257824,"vw":12.959874},{"c":12.99,"h":13.05,"l":12.96,"n":1415,"o":12.99,"t":"2026-10-19T16:15:00Z","v":233937,"vw":13.002497},{"c":12.99,"h":12.99,"l":12.965,"n":110,"o":12.99,"t":"2026-10-19T16:20:00Z","v":7520,"vw":12.982337},{"c":13.1,"h":13.1,"l":12.98,"n":368,"o":12.99,"t":"2026-10-19T16:25:00Z","v":34246,"vw":13.023296},{"c":13.09,"h":13.1,"l":13.065,"n":197,"o":13.1,"t":"2026-10-19T16:30:00Z","v":17084,"vw":13.090407},{"c":13.17,"h":13.17,"l":13.11,"n":125,"o":13.11,"t":"2026-10-19T16:35:00Z","v":9298,"vw":13.135976},{"c":13.17,"h":13.18,"l":13.15,"n":192,"o":13.17,"t":"2026-10-19T16:40:00Z","v":17935,"vw":13.173601},{"c":13.115,"h":13.16,"l":13.115,"n":187,"o":13.155,"t":"2026-10-19T16:45:00Z","v":16662,"vw":13.141592},{"c":13.09,"h":13.1,"l":13.08,"n":135,"o":13.1,"t":"2026-10-19T16:50:00Z","v":5379,"vw":13.085696},{"c":13.08,"h":13.11,"l":13.08,"n":153,"o":13.09,"t":"2026-10-19T16:55:00Z","v":7048,"vw":13.093375},{"c":13.08,"h":13.095,"l":13.08,"n":194,"o":13.08,"t":"2026-10-19T17:00:00Z","v":9872,"vw":13.089582},{"c":13.075,"h":13.085,"l":13.07,"n":126,"o":13.08,"t":"2026-10-19T17:05:00Z","v":5890,"vw":13.079071},{"c":13.06,"h":13.08,"l":13.055,"n":123,"o":13.075,"t":"2026-10-19T17:10:00Z","v":9844,"vw":13.072636},{"c":13.08,"h":13.09,"l":13.065,"n":96,"o":13.065,"t":"2026-10-19T17:15:00Z","v":4769,"vw":13.074167},{"c":13.075,"h":13.085,"l":13.05,"n":129,"o":13.07,"t":"2026-10-19T17:20:00Z","v":6751,"vw":13.063876},{"c":13.09,"h":13.1,"l":13.07,"n":132,"o":13.075,"t":"2026-10-19T17:25:00Z","v":7978,"vw":13.088196},{"c":13.105,"h":13.12,"l":13.09,"n":155,"o":13.09,"t":"2026-10-19T17:30:00Z","v":9492,"vw":13.100004},{"c":13.11,"h":13.125,"l":13.09,"n":170,"o":13.09,"t":"2026-10-19T17:35:00Z","v":11068,"vw":13.108884},{"c":13.09,"h":13.115,"l":13.085,"n":217,"o":13.115,"t":"2026-10-19T17:40:00Z","v":11614,"vw":13.10096},{"c":13.09,"h":13.09,"l":13.09,"n":60,"o":13.09,"t":"2026-10-19T17:45:00Z","v":3932,"vw":13.09},{"c":13.05,"h":13.08,"l":13.04,"n":181,"o":13.08,"t":"2026-10-19T17:50:00Z","v":9494,"vw":13.060716},{"c":13.08,"h":13.08,"l":13.06,"n":142,"o":13.06,"t":"2026-10-19T17:55:00Z","v":5167,"vw":13.065728},{"c":13.06,"h":13.08,"l":13.045,"n":173,"o":13.08,"t":"2026-10-19T18:00:00Z","v":8234,"vw":13.060415},{"c":13.06,"h":13.07,"l":13.055,"n":100,"o":13.06,"t":"2026-10-19T18:05:00Z","v":6042,"vw":13.062375},{"c":13.06,"h":13.06,"l":13.04,"n":132,"o":13.06,"t":"2026-10-19T18:10:00Z","v":6524,"vw":13.050039},{"c":13.045,"h":13.06,"l":13.045,"n":141,"o":13.06,"t":"2026-10-19T18:15:00Z","v":8542,"vw":13.05285},{"c":13.02,"h":13.055,"l":13,"n":323,"o":13.05,"t":"2026-10-19T18:20:00Z","v":23212,"vw":13.029251},{"c":12.98,"h":13.02,"l":12.96,"n":648,"o":13.015,"t":"2026-10-19T18:25:00Z","v":51140,"vw":12.975847},{"c":13,"h":13,"l":12.98,"n":268,"o":12.98,"t":"2026-10-19T18:30:00Z","v":32425,"vw":12.998379},{"c":12.975,"h":13.01,"l":12.975,"n":237,"o":13.01,"t":"2026-10-19T18:35:00Z","v":12706,"vw":12.993207},{"c":12.995,"h":13,"l":12.975,"n":219,"o":12.98,"t":"2026-10-19T18:40:00Z","v":12587,"vw":12.989254},{"c":13,"h":13.01,"l":12.995,"n":168,"o":12.995,"t":"2026-10-19T18:45:00Z","v":8216,"vw":13.006288},{"c":12.9851,"h":13.005,"l":12.975,"n":307,"o":12.99,"t":"2026-10-19T18:50:00Z","v":14802,"vw":12.989816},{"c":13,"h":13.005,"l":12.99,"n":301,"o":12.99,"t":"2026-10-19T18:55:00Z","v":10099,"vw":12.997774},{"c":13.01,"h":13.025,"l":13.005,"n":260,"o":13.01,"t":"2026-10-19T19:00:00Z","v":14775,"vw":13.0167},{"c":12.99,"h":13.01,"l":12.99,"n":255,"o":13.005,"t":"2026-10-19T19:05:00Z","v":14044,"vw":12.998782},{"c":13.005,"h":13.01,"l":12.98,"n":204,"o":12.99,"t":"2026-10-19T19:10:00Z","v":8490,"vw":12.996017},{"c":13.015,"h":13.025,"l":13.004,"n":283,"o":13.004,"t":"2026-10-19T19:15:00Z","v":15741,"vw":13.01893},{"c":13.035,"h":13.045,"l":13.015,"n":193,"o":13.015,"t":"2026-10-19T19:20:00Z","v":13422,"vw":13.03622},{"c":13.01,"h":13.035,"l":12.99,"n":611,"o":13.035,"t":"2026-10-19T19:25:00Z","v":56454,"vw":13.007609},{"c":13.06,"h":13.085,"l":13.03,"n":305,"o":13.03,"t":"2026-10-19T19:30:00Z","v":19181,"vw":13.064085},{"c":13.065,"h":13.075,"l":13.05,"n":263,"o":13.07,"t":"2026-10-19T19:35:00Z","v":14538,"vw":13.063733},{"c":13.05,"h":13.075,"l":13.04,"n":358,"o":13.065,"t":"2026-10-19T19:40:00Z","v":23058,"vw":13.054862},{"c":13.05,"h":13.065,"l":13.025,"n":417,"o":13.05,"t":"2026-10-19T19:45:00Z","v":26488,"vw":13.040632},{"c":13.06,"h":13.08,"l":13.05,"n":584,"o":13.05,"t":"2026-10-19T19:50:00Z","v":39872,"vw":13.067065},{"c":13.11,"h":13.11,"l":13.035,"n":2458,"o":13.055,"t":"2026-10-19T19:55:00Z","v":250374,"vw":13.079235},{"c":13.09,"h":13.09,"l":13.09,"n":39,"o":13.09,"t":"2026-10-19T20:00:00Z","v":269911,"vw":13.09},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-20T08:50:00Z","v":101,"vw":13.05},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T09:30:00Z","v":101,"vw":13.1},{"c":13.0601,"h":13.0601,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T13:10:00Z","v":536,"vw":13.06005},{"c":13.13,"h":13.255,"l":12.97,"n":130,"o":13.18,"t":"2026-10-20T13:30:00Z","v":23562,"vw":13.194146},{"c":13.15,"h":13.18,"l":13.05,"n":129,"o":13.175,"t":"2026-10-20T13:35:00Z","v":8716,"vw":13.130223},{"c":13.29,"h":13.29,"l":13.15,"n":219,"o":13.15,"t":"2026-10-20T13:40:00Z","v":17591,"vw":13.225782},{"c":13.34,"h":13.35,"l":13.26,"n":239,"o":13.3,"t":"2026-10-20T13:45:00Z","v":16472,"vw":13.307947},{"c":13.38,"h":13.44,"l":13.35,"n":125,"o":13.38,"t":"2026-10-20T13:50:00Z","v":7535,"vw":13.399731},{"c":13.395,"h":13.43,"l":13.3,"n":300,"o":13.37,"t":"2026-10-20T13:55:00Z","v":22251,"vw":13.363828},{"c":13.34,"h":13.415,"l":13.31,"n":296,"o":13.37,"t":"2026-10-20T14:00:00Z","v":22159,"vw":13.348058},{"c":13.425,"h":13.45,"l":13.32,"n":477,"o":13.34,"t":"2026-10-20T14:05:00Z","v":51586,"vw":13.372178},{"c":13.43,"h":13.43,"l":13.4,"n":94,"o":13.425,"t":"2026-10-20T14:10:00Z","v":5274,"vw":13.422236},{"c":13.4412,"h":13.47,"l":13.44,"n":271,"o":13.44,"t":"2026-10-20T14:15:00Z","v":20692,"vw":13.452615},{"c":13.38,"h":13.45,"l":13.32,"n":412,"o":13.45,"t":"2026-10-20T14:20:00Z","v":32377,"vw":13.372748},{"c":13.41,"h":13.425,"l":13.38,"n":213,"o":13.38,"t":"2026-10-20T14:25:00Z","v":13778,"vw":13.401573},{"c":13.42,"h":13.43,"l":13.38,"n":354,"o":13.39,"t":"2026-10-20T14:30:00Z","v":29162,"vw":13.397918},{"c":13.48,"h":13.5,"l":13.42,"n":441,"o":13.42,"t":"2026-10-20T14:35:00Z","v":41406,"vw":13.445415},{"c":13.535,"h":13.54,"l":13.47,"n":270,"o":13.47,"t":"2026-10-20T14:40:00Z","v":13509,"vw":13.51637},{"c":13.555,"h":13.59,"l":13.5,"n":684,"o":13.53,"t":"2026-10-20T14:45:00Z","v":57557,"vw":13.546338},{"c":13.49,"h":13.555,"l":13.48,"n":412,"o":13.555,"t":"2026-10-20T14:50:00Z","v":25033,"vw":13.511148},{"c":13.5,"h":13.51,"l":13.46,"n":442,"o":13.47,"t":"2026-10-20T14:55:00Z","v":37372,"vw":13.47576},{"c":13.48,"h":13.52,"l":13.45,"n":395,"o":13.51,"t":"2026-10-20T15:00:00Z","v":22480,"vw":13.485611},{"c":13.485,"h":13.5,"l":13.475,"n":322,"o":13.49,"t":"2026-10-20T15:05:00Z","v":24382,"vw":13.487934},{"c":13.3901,"h":13.5,"l":13.3901,"n":564,"o":13.48,"t":"2026-10-20T15:10:00Z","v":46452,"vw":13.470652},{"c":13.42,"h":13.44,"l":13.385,"n":352,"o":13.415,"t":"2026-10-20T15:15:00Z","v":28516,"vw":13.41688},{"c":13.45,"h":13.45,"l":13.4,"n":284,"o":13.42,"t":"2026-10-20T15:20:00Z","v":24892,"vw":13.424492},{"c":13.475,"h":13.48,"l":13.45,"n":240,"o":13.45,"t":"2026-10-20T15:25:00Z","v":26069,"vw":13.458458},{"c":13.43,"h":13.47,"l":13.425,"n":282,"o":13.47,"t":"2026-10-20T15:30:00Z","v":21529,"vw":13.440321},{"c":13.49,"h":13.495,"l":13.44,"n":279,"o":13.44,"t":"2026-10-20T15:35:00Z","v":18780,"vw":13.472155},{"c":13.39,"h":13.5,"l":13.39,"n":310,"o":13.49,"t":"2026-10-20T15:40:00Z","v":20189,"vw":13.454253},{"c":13.28,"h":13.38,"l":13.275,"n":384,"o":13.38,"t":"2026-10-20T15:45:00Z","v":25430,"vw":13.316395},{"c":13.31,"h":13.31,"l":13.27,"n":316,"o":13.28,"t":"2026-10-20T15:50:00Z","v":23131,"vw":13.293706},{"c":13.31,"h":13.35,"l":13.275,"n":301,"o":13.315,"t":"2026-10-20T15:55:00Z","v":51847,"vw":13.311805},{"c":13.255,"h":13.33,"l":13.25,"n":199,"o":13.33,"t":"2026-10-20T16:00:00Z","v":9957,"vw":13.279379},{"c":13.25,"h":13.265,"l":13.22,"n":427,"o":13.25,"t":"2026-10-20T16:05:00Z","v":22479,"vw":13.241878},{"c":13.25,"h":13.25,"l":13.215,"n":211,"o":13.25,"t":"2026-10-20T16:10:00Z","v":13168,"vw":13.236379},{"c":13.24,"h":13.27,"l":13.24,"n":227,"o":13.25,"t":"2026-10-20T16:15:00Z","v":14872,"vw":13.253037},{"c":13.29,"h":13.295,"l":13.235,"n":213,"o":13.24,"t":"2026-10-20T16:20:00Z","v":12293,"vw":13.261107},{"c":13.3,"h":13.3,"l":13.285,"n":185,"o":13.29,"t":"2026-10-20T16:25:00Z","v":12547,"vw":13.29253},{"c":13.29,"h":13.32,"l":13.29,"n":183,"o":13.31,"t":"2026-10-20T16:30:00Z","v":11044,"vw":13.309605},{"c":13.275,"h":13.33,"l":13.275,"n":240,"o":13.3,"t":"2026-10-20T16:35:00Z","v":14868,"vw":13.306721},{"c":13.29,"h":13.305,"l":13.275,"n":288,"o":13.275,"t":"2026-10-20T16:40:00Z","v":24340,"vw":13.290957},{"c":13.29,"h":13.305,"l":13.275,"n":231,"o":13.29,"t":"2026-10-20T16:45:00Z","v":14961,"vw":13.289217},{"c":13.275,"h":13.3,"l":13.275,"n":193,"o":13.3,"t":"2026-10-20T16:50:00Z","v":9166,"vw":13.295976},{"c":13.255,"h":13.29,"l":13.255,"n":198,"o":13.275,"t":"2026-10-20T16:55:00Z","v":10233,"vw":13.275705},{"c":13.245,"h":13.26,"l":13.245,"n":167,"o":13.255,"t":"2026-10-20T17:00:00Z","v":6260,"vw":13.255718},{"c":13.215,"h":13.245,"l":13.215,"n":154,"o":13.245,"t":"2026-10-20T17:05:00Z","v":7218,"vw":13.23095},{"c":13.245,"h":13.245,"l":13.215,"n":244,"o":13.22,"t":"2026-10-20T17:10:00Z","v":11940,"vw":13.227424},{"c":13.25,"h":13.25,"l":13.245,"n":203,"o":13.245,"t":"2026-10-20T17:15:00Z","v":12195,"vw":13.248743},{"c":13.24,"h":13.25,"l":13.24,"n":186,"o":13.245,"t":"2026-10-20T17:20:00Z","v":6557,"vw":13.245754},{"c":13.255,"h":13.255,"l":13.24,"n":210,"o":13.25,"t":"2026-10-20T17:25:00Z","v":12501,"vw":13.249409},{"c":13.285,"h":13.285,"l":13.245,"n":327,"o":13.25,"t":"2026-10-20T17:30:00Z","v":22296,"vw":13.261157},{"c":13.27,"h":13.28,"l":13.27,"n":167,"o":13.28,"t":"2026-10-20T17:35:00Z","v":8986,"vw":13.273524},{"c":13.255,"h":13.2731,"l":13.25,"n":234,"o":13.27,"t":"2026-10-20T17:40:00Z","v":9443,"vw":13.266744},{"c":13.275,"h":13.28,"l":13.25,"n":230,"o":13.25,"t":"2026-10-20T17:45:00Z","v":12717,"vw":13.268858},{"c":13.28,"h":13.285,"l":13.26,"n":161,"o":13.28,"t":"2026-10-20T17:50:00Z","v":6244,"vw":13.272023},{"c":13.27,"h":13.29,"l":13.27,"n":152,"o":13.275,"t":"2026-10-20T17:55:00Z","v":12443,"vw":13.280922},{"c":13.27,"h":13.2709,"l":13.255,"n":302,"o":13.27,"t":"2026-10-20T18:00:00Z","v":18134,"vw":13.267411},{"c":13.265,"h":13.27,"l":13.255,"n":368,"o":13.27,"t":"2026-10-20T18:05:00Z","v":17848,"vw":13.265092},{"c":13.285,"h":13.2855,"l":13.265,"n":194,"o":13.265,"t":"2026-10-20T18:10:00Z","v":14573,"vw":13.279045},{"c":13.21,"h":13.28,"l":13.21,"n":402,"o":13.28,"t":"2026-10-20T18:15:00Z","v":19410,"vw":13.24177},{"c":13.215,"h":13.25,"l":13.21,"n":341,"o":13.21,"t":"2026-10-20T18:20:00Z","v":20716,"vw":13.231579},{"c":13.21,"h":13.215,"l":13.195,"n":201,"o":13.215,"t":"2026-10-20T18:25:00Z","v":11278,"vw":13.207629},{"c":13.21,"h":13.23,"l":13.2,"n":260,"o":13.22,"t":"2026-10-20T18:30:00Z","v":14319,"vw":13.217601},{"c":13.22,"h":13.225,"l":13.185,"n":298,"o":13.2,"t":"2026-10-20T18:35:00Z","v":17032,"vw":13.206327},{"c":13.155,"h":13.235,"l":13.125,"n":506,"o":13.23,"t":"2026-10-20T18:40:00Z","v":36408,"vw":13.177511},{"c":13.17,"h":13.17,"l":13.15,"n":376,"o":13.155,"t":"2026-10-20T18:45:00Z","v":40295,"vw":13.157164},{"c":13.15,"h":13.165,"l":13.115,"n":664,"o":13.16,"t":"2026-10-20T18:50:00Z","v":59021,"vw":13.145005},{"c":13.075,"h":13.16,"l":13.07,"n":611,"o":13.15,"t":"2026-10-20T18:55:00Z","v":47067,"vw":13.105284},{"c":13.12,"h":13.135,"l":13.07,"n":948,"o":13.075,"t":"2026-10-20T19:00:00Z","v":91211,"vw":13.10878},{"c":13.14,"h":13.14,"l":13.12,"n":368,"o":13.12,"t":"2026-10-20T19:05:00Z","v":24203,"vw":13.132811},{"c":13.09,"h":13.14,"l":13.075,"n":854,"o":13.14,"t":"2026-10-20T19:10:00Z","v":93179,"vw":13.112249},{"c":13.075,"h":13.1,"l":13.05,"n":655,"o":13.09,"t":"2026-10-20T19:15:00Z","v":61323,"vw":13.077055},{"c":13.035,"h":13.08,"l":13.03,"n":525,"o":13.075,"t":"2026-10-20T19:20:00Z","v":39852,"vw":13.05574},{"c":13.095,"h":13.095,"l":13.035,"n":523,"o":13.035,"t":"2026-10-20T19:25:00Z","v":57111,"vw":13.051572},{"c":13.13,"h":13.13,"l":13.09,"n":828,"o":13.095,"t":"2026-10-20T19:30:00Z","v":146326,"vw":13.115475},{"c":13.205,"h":13.21,"l":13.12,"n":539,"o":13.13,"t":"2026-10-20T19:35:00Z","v":42749,"vw":13.164443},{"c":13.225,"h":13.24,"l":13.2,"n":578,"o":13.205,"t":"2026-10-20T19:40:00Z","v":47088,"vw":13.218262},{"c":13.195,"h":13.24,"l":13.19,"n":698,"o":13.23,"t":"2026-10-20T19:45:00Z","v":59207,"vw":13.215723},{"c":13.195,"h":13.21,"l":13.16,"n":1128,"o":13.19,"t":"2026-10-20T19:50:00Z","v":82244,"vw":13.18429},{"c":13.25,"h":13.25,"l":13.19,"n":3300,"o":13.2,"t":"2026-10-20T19:55:00Z","v":312202,"vw":13.22348},{"c":13.25,"h":13.25,"l":13.25,"n":37,"o":13.25,"t":"2026-10-20T20:00:00Z","v":394722,"vw":13.25},{"c":13.47,"h":13.47,"l":13.47,"n":4,"o":13.47,"t":"2026-10-20T20:10:00Z","v":103,"vw":13.47},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-20T20:20:00Z","v":529000,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-20T20:25:00Z","v":3900,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-20T20:40:00Z","v":525100,"vw":13.09},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-20T23:10:00Z","v":200,"vw":13.28},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T23:30:00Z","v":100,"vw":13.3},{"c":13.75,"h":13.75,"l":13.75,"n":6,"o":13.75,"t":"2026-10-21T11:35:00Z","v":501,"vw":13.75},{"c":13.5,"h":13.51,"l":13.5,"n":11,"o":13.51,"t":"2026-10-21T13:00:00Z","v":20352,"vw":13.500099},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-21T13:05:00Z","v":501,"vw":13.4},{"c":13.36,"h":13.53,"l":13.28,"n":249,"o":13.32,"t":"2026-10-21T13:30:00Z","v":62889,"vw":13.421842},{"c":13.39,"h":13.41,"l":13.37,"n":230,"o":13.37,"t":"2026-10-21T13:35:00Z","v":24160,"vw":13.385435},{"c":13.335,"h":13.42,"l":13.275,"n":775,"o":13.4,"t":"2026-10-21T13:40:00Z","v":80400,"vw":13.332276},{"c":13.51,"h":13.515,"l":13.325,"n":652,"o":13.33,"t":"2026-10-21T13:45:00Z","v":175285,"vw":13.382539},{"c":13.395,"h":13.5871,"l":13.37,"n":399,"o":13.53,"t":"2026-10-21T13:50:00Z","v":24607,"vw":13.519029},{"c":13.335,"h":13.47,"l":13.335,"n":290,"o":13.39,"t":"2026-10-21T13:55:00Z","v":56739,"vw":13.423612},{"c":13.225,"h":13.37,"l":13.225,"n":351,"o":13.335,"t":"2026-10-21T14:00:00Z","v":21929,"vw":13.306111},{"c":13.25,"h":13.295,"l":13.2,"n":335,"o":13.225,"t":"2026-10-21T14:05:00Z","v":20793,"vw":13.244011},{"c":13.23,"h":13.28,"l":13.23,"n":239,"o":13.25,"t":"2026-10-21T14:10:00Z","v":14463,"vw":13.256744},{"c":13.305,"h":13.32,"l":13.225,"n":507,"o":13.225,"t":"2026-10-21T14:15:00Z","v":72948,"vw":13.296675},{"c":13.375,"h":13.385,"l":13.305,"n":279,"o":13.305,"t":"2026-10-21T14:20:00Z","v":22122,"vw":13.344373},{"c":13.325,"h":13.405,"l":13.325,"n":347,"o":13.375,"t":"2026-10-21T14:25:00Z","v":23370,"vw":13.373785},{"c":13.415,"h":13.43,"l":13.32,"n":354,"o":13.325,"t":"2026-10-21T14:30:00Z","v":28980,"vw":13.387473},{"c":13.45,"h":13.455,"l":13.405,"n":223,"o":13.415,"t":"2026-10-21T14:35:00Z","v":15204,"vw":13.432336},{"c":13.45,"h":13.49,"l":13.42,"n":319,"o":13.45,"t":"2026-10-21T14:40:00Z","v":23281,"vw":13.459183},{"c":13.515,"h":13.53,"l":13.42,"n":249,"o":13.44,"t":"2026-10-21T14:45:00Z","v":20636,"vw":13.467022},{"c":13.47,"h":13.52,"l":13.45,"n":389,"o":13.515,"t":"2026-10-21T14:50:00Z","v":56714,"vw":13.468494},{"c":13.4,"h":13.47,"l":13.39,"n":390,"o":13.47,"t":"2026-10-21T14:55:00Z","v":38025,"vw":13.421353},{"c":13.335,"h":13.39,"l":13.335,"n":343,"o":13.39,"t":"2026-10-21T15:00:00Z","v":25602,"vw":13.35554},{"c":13.34,"h":13.35,"l":13.31,"n":424,"o":13.335,"t":"2026-10-21T15:05:00Z","v":22156,"vw":13.32142},{"c":13.385,"h":13.39,"l":13.34,"n":278,"o":13.34,"t":"2026-10-21T15:10:00Z","v":16427,"vw":13.36644},{"c":13.37,"h":13.39,"l":13.35,"n":207,"o":13.39,"t":"2026-10-21T15:15:00Z","v":11803,"vw":13.365597},{"c":13.4,"h":13.4,"l":13.355,"n":268,"o":13.37,"t":"2026-10-21T15:20:00Z","v":14057,"vw":13.367945},{"c":13.37,"h":13.4093,"l":13.37,"n":290,"o":13.385,"t":"2026-10-21T15:25:00Z","v":19274,"vw":13.385615},{"c":13.335,"h":13.36,"l":13.32,"n":271,"o":13.36,"t":"2026-10-21T15:30:00Z","v":15676,"vw":13.34044},{"c":13.3,"h":13.34,"l":13.295,"n":236,"o":13.33,"t":"2026-10-21T15:35:00Z","v":11909,"vw":13.314718},{"c":13.33,"h":13.35,"l":13.3,"n":201,"o":13.3,"t":"2026-10-21T15:40:00Z","v":9505,"vw":13.334906},{"c":13.305,"h":13.335,"l":13.305,"n":214,"o":13.335,"t":"2026-10-21T15:45:00Z","v":9890,"vw":13.322036},{"c":13.29,"h":13.305,"l":13.285,"n":190,"o":13.305,"t":"2026-10-21T15:50:00Z","v":12119,"vw":13.295602},{"c":13.275,"h":13.32,"l":13.275,"n":209,"o":13.29,"t":"2026-10-21T15:55:00Z","v":11728,"vw":13.30101},{"c":13.23,"h":13.27,"l":13.23,"n":138,"o":13.27,"t":"2026-10-21T16:00:00Z","v":8210,"vw":13.257951},{"c":13.21,"h":13.23,"l":13.2,"n":250,"o":13.22,"t":"2026-10-21T16:05:00Z","v":12930,"vw":13.212814},{"c":13.215,"h":13.215,"l":13.19,"n":234,"o":13.2,"t":"2026-10-21T16:10:00Z","v":11678,"vw":13.197721},{"c":13.21,"h":13.24,"l":13.205,"n":221,"o":13.215,"t":"2026-10-21T16:15:00Z","v":11120,"vw":13.224075},{"c":13.22,"h":13.22,"l":13.185,"n":215,"o":13.21,"t":"2026-10-21T16:20:00Z","v":11854,"vw":13.203557},{"c":13.25,"h":13.27,"l":13.21,"n":180,"o":13.21,"t":"2026-10-21T16:25:00Z","v":13286,"vw":13.239649},{"c":13.24,"h":13.27,"l":13.24,"n":137,"o":13.25,"t":"2026-10-21T16:30:00Z","v":9246,"vw":13.249001},{"c":13.33,"h":13.33,"l":13.24,"n":233,"o":13.24,"t":"2026-10-21T16:35:00Z","v":14127,"vw":13.27309},{"c":13.29,"h":13.33,"l":13.29,"n":233,"o":13.33,"t":"2026-10-21T16:40:00Z","v":13947,"vw":13.302441},{"c":13.31,"h":13.315,"l":13.29,"n":145,"o":13.29,"t":"2026-10-21T16:45:00Z","v":7499,"vw":13.300874},{"c":13.2843,"h":13.31,"l":13.275,"n":280,"o":13.3,"t":"2026-10-21T16:50:00Z","v":16172,"vw":13.297334},{"c":13.32,"h":13.33,"l":13.29,"n":186,"o":13.29,"t":"2026-10-21T16:55:00Z","v":10197,"vw":13.313622},{"c":13.34,"h":13.34,"l":13.31,"n":221,"o":13.32,"t":"2026-10-21T17:00:00Z","v":10211,"vw":13.318017},{"c":13.34,"h":13.355,"l":13.325,"n":226,"o":13.33,"t":"2026-10-21T17:05:00Z","v":13841,"vw":13.341353},{"c":13.3704,"h":13.39,"l":13.34,"n":265,"o":13.35,"t":"2026-10-21T17:10:00Z","v":16221,"vw":13.368023},{"c":13.34,"h":13.37,"l":13.34,"n":137,"o":13.37,"t":"2026-10-21T17:15:00Z","v":7836,"vw":13.355783},{"c":13.335,"h":13.34,"l":13.33,"n":122,"o":13.34,"t":"2026-10-21T17:20:00Z","v":7351,"vw":13.333655},{"c":13.36,"h":13.37,"l":13.315,"n":241,"o":13.335,"t":"2026-10-21T17:25:00Z","v":19965,"vw":13.332745},{"c":13.36,"h":13.37,"l":13.35,"n":177,"o":13.36,"t":"2026-10-21T17:30:00Z","v":13868,"vw":13.353782},{"c":13.375,"h":13.38,"l":13.3501,"n":117,"o":13.36,"t":"2026-10-21T17:35:00Z","v":7989,"vw":13.358513},{"c":13.375,"h":13.39,"l":13.375,"n":185,"o":13.38,"t":"2026-10-21T17:40:00Z","v":11178,"vw":13.383865},{"c":13.335,"h":13.375,"l":13.335,"n":181,"o":13.37,"t":"2026-10-21T17:45:00Z","v":12052,"vw":13.356788},{"c":13.34,"h":13.34,"l":13.3303,"n":134,"o":13.34,"t":"2026-10-21T17:50:00Z","v":6070,"vw":13.337958},{"c":13.305,"h":13.335,"l":13.3,"n":217,"o":13.33,"t":"2026-10-21T17:55:00Z","v":11302,"vw":13.321311},{"c":13.27,"h":13.305,"l":13.26,"n":278,"o":13.305,"t":"2026-10-21T18:00:00Z","v":16783,"vw":13.277872},{"c":13.26,"h":13.27,"l":13.255,"n":168,"o":13.27,"t":"2026-10-21T18:05:00Z","v":8385,"vw":13.263577},{"c":13.26,"h":13.27,"l":13.245,"n":283,"o":13.26,"t":"2026-10-21T18:10:00Z","v":17998,"vw":13.254728},{"c":13.25,"h":13.295,"l":13.245,"n":321,"o":13.26,"t":"2026-10-21T18:15:00Z","v":23749,"vw":13.272651},{"c":13.2,"h":13.25,"l":13.195,"n":329,"o":13.25,"t":"2026-10-21T18:20:00Z","v":25254,"vw":13.217412},{"c":13.23,"h":13.25,"l":13.2,"n":265,"o":13.2,"t":"2026-10-21T18:25:00Z","v":24673,"vw":13.225183},{"c":13.225,"h":13.23,"l":13.195,"n":248,"o":13.23,"t":"2026-10-21T18:30:00Z","v":17800,"vw":13.214816},{"c":13.235,"h":13.24,"l":13.21,"n":261,"o":13.22,"t":"2026-10-21T18:35:00Z","v":25155,"vw":13.226852},{"c":13.255,"h":13.255,"l":13.23,"n":194,"o":13.23,"t":"2026-10-21T18:40:00Z","v":14652,"vw":13.238207},{"c":13.23,"h":13.255,"l":13.215,"n":266,"o":13.255,"t":"2026-10-21T18:45:00Z","v":17068,"vw":13.237888},{"c":13.23,"h":13.24,"l":13.2,"n":242,"o":13.22,"t":"2026-10-21T18:50:00Z","v":27286,"vw":13.20941},{"c":13.19,"h":13.23,"l":13.18,"n":272,"o":13.23,"t":"2026-10-21T18:55:00Z","v":16827,"vw":13.194348},{"c":13.2,"h":13.21,"l":13.18,"n":207,"o":13.18,"t":"2026-10-21T19:00:00Z","v":12801,"vw":13.188642},{"c":13.18,"h":13.2,"l":13.17,"n":327,"o":13.2,"t":"2026-10-21T19:05:00Z","v":18816,"vw":13.185745},{"c":13.175,"h":13.19,"l":13.15,"n":322,"o":13.17,"t":"2026-10-21T19:10:00Z","v":18313,"vw":13.171533},{"c":13.175,"h":13.175,"l":13.16,"n":288,"o":13.17,"t":"2026-10-21T19:15:00Z","v":14313,"vw":13.166972},{"c":13.13,"h":13.175,"l":13.115,"n":406,"o":13.175,"t":"2026-10-21T19:20:00Z","v":23886,"vw":13.139471},{"c":13.17,"h":13.195,"l":13.12,"n":425,"o":13.1375,"t":"2026-10-21T19:25:00Z","v":28143,"vw":13.16064},{"c":13.18,"h":13.19,"l":13.16,"n":530,"o":13.16,"t":"2026-10-21T19:30:00Z","v":41353,"vw":13.17586},{"c":13.195,"h":13.205,"l":13.18,"n":370,"o":13.18,"t":"2026-10-21T19:35:00Z","v":29163,"vw":13.193558},{"c":13.145,"h":13.195,"l":13.14,"n":480,"o":13.19,"t":"2026-10-21T19:40:00Z","v":34798,"vw":13.169908},{"c":13.145,"h":13.16,"l":13.115,"n":641,"o":13.14,"t":"2026-10-21T19:45:00Z","v":57909,"vw":13.139434},{"c":13.105,"h":13.14,"l":13.1,"n":1019,"o":13.14,"t":"2026-10-21T19:50:00Z","v":63225,"vw":13.124851},{"c":13.145,"h":13.18,"l":13.11,"n":2863,"o":13.12,"t":"2026-10-21T19:55:00Z","v":291057,"vw":13.141848},{"c":13.15,"h":13.15,"l":13.15,"n":44,"o":13.15,"t":"2026-10-21T20:00:00Z","v":452516,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-21T22:15:00Z","v":120,"vw":13.15},{"c":13.13,"h":13.25,"l":13.04,"n":90,"o":13.25,"t":"2026-10-22T08:20:00Z","v":7782,"vw":13.137656},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-22T08:25:00Z","v":140,"vw":13.1},{"c":13.09,"h":13.09,"l":13.07,"n":3,"o":13.07,"t":"2026-10-22T08:40:00Z","v":259,"vw":13.08},{"c":13.05,"h":13.16,"l":13,"n":39,"o":13.16,"t":"2026-10-22T10:05:00Z","v":2947,"vw":13.041857},{"c":13.05,"h":13.1,"l":13.05,"n":28,"o":13.05,"t":"2026-10-22T11:00:00Z","v":2118,"vw":13.052383},{"c":13.19,"h":13.19,"l":13.14,"n":16,"o":13.19,"t":"2026-10-22T12:00:00Z","v":2056,"vw":13.182683},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-22T13:10:00Z","v":100,"vw":13.15},{"c":13.15,"h":13.15,"l":13.11,"n":5,"o":13.11,"t":"2026-10-22T13:25:00Z","v":229,"vw":13.127857},{"c":13.14,"h":13.18,"l":13.05,"n":124,"o":13.06,"t":"2026-10-22T13:30:00Z","v":17059,"vw":13.074539},{"c":13.17,"h":13.21,"l":13.16,"n":175,"o":13.17,"t":"2026-10-22T13:35:00Z","v":21288,"vw":13.175591},{"c":13.22,"h":13.245,"l":13.22,"n":68,"o":13.23,"t":"2026-10-22T13:40:00Z","v":2282,"vw":13.232666},{"c":13.295,"h":13.295,"l":13.18,"n":455,"o":13.245,"t":"2026-10-22T13:45:00Z","v":28529,"vw":13.222801},{"c":13.315,"h":13.35,"l":13.28,"n":82,"o":13.305,"t":"2026-10-22T13:50:00Z","v":2856,"vw":13.306316},{"c":13.37,"h":13.425,"l":13.315,"n":147,"o":13.315,"t":"2026-10-22T13:55:00Z","v":10384,"vw":13.380637},{"c":13.38,"h":13.48,"l":13.38,"n":327,"o":13.43,"t":"2026-10-22T14:00:00Z","v":27994,"vw":13.446683},{"c":13.425,"h":13.43,"l":13.37,"n":113,"o":13.38,"t":"2026-10-22T14:05:00Z","v":16456,"vw":13.40822},{"c":13.37,"h":13.415,"l":13.34,"n":142,"o":13.415,"t":"2026-10-22T14:10:00Z","v":7929,"vw":13.381206},{"c":13.32,"h":13.34,"l":13.28,"n":125,"o":13.34,"t":"2026-10-22T14:15:00Z","v":20301,"vw":13.305116},{"c":13.32,"h":13.34,"l":13.265,"n":256,"o":13.32,"t":"2026-10-22T14:20:00Z","v":15975,"vw":13.306193},{"c":13.24,"h":13.34,"l":13.22,"n":227,"o":13.32,"t":"2026-10-22T14:25:00Z","v":13048,"vw":13.278032},{"c":13.27,"h":13.31,"l":13.22,"n":483,"o":13.22,"t":"2026-10-22T14:30:00Z","v":33108,"vw":13.272132},{"c":13.27,"h":13.33,"l":13.26,"n":290,"o":13.27,"t":"2026-10-22T14:35:00Z","v":22739,"vw":13.29749},{"c":13.38,"h":13.38,"l":13.29,"n":546,"o":13.29,"t":"2026-10-22T14:40:00Z","v":56824,"vw":13.305996},{"c":13.355,"h":13.4,"l":13.33,"n":351,"o":13.38,"t":"2026-10-22T14:45:00Z","v":45082,"vw":13.371426},{"c":13.34,"h":13.37,"l":13.32,"n":751,"o":13.35,"t":"2026-10-22T14:50:00Z","v":47245,"vw":13.344732},{"c":13.345,"h":13.35,"l":13.31,"n":248,"o":13.345,"t":"2026-10-22T14:55:00Z","v":24618,"vw":13.327085},{"c":13.3,"h":13.35,"l":13.28,"n":236,"o":13.3407,"t":"2026-10-22T15:00:00Z","v":24263,"vw":13.315449},{"c":13.29,"h":13.31,"l":13.285,"n":145,"o":13.3,"t":"2026-10-22T15:05:00Z","v":12953,"vw":13.294611},{"c":13.39,"h":13.39,"l":13.265,"n":295,"o":13.285,"t":"2026-10-22T15:10:00Z","v":22444,"vw":13.322463},{"c":13.46,"h":13.46,"l":13.3978,"n":201,"o":13.4,"t":"2026-10-22T15:15:00Z","v":16609,"vw":13.431468},{"c":13.405,"h":13.48,"l":13.4,"n":820,"o":13.47,"t":"2026-10-22T15:20:00Z","v":68218,"vw":13.441976},{"c":13.41,"h":13.46,"l":13.385,"n":213,"o":13.405,"t":"2026-10-22T15:25:00Z","v":23928,"vw":13.407501},{"c":13.47,"h":13.49,"l":13.42,"n":170,"o":13.42,"t":"2026-10-22T15:30:00Z","v":21781,"vw":13.464204},{"c":13.5,"h":13.54,"l":13.47,"n":235,"o":13.47,"t":"2026-10-22T15:35:00Z","v":47115,"vw":13.509245},{"c":13.5,"h":13.51,"l":13.48,"n":172,"o":13.5,"t":"2026-10-22T15:40:00Z","v":13645,"vw":13.491974},{"c":13.465,"h":13.525,"l":13.465,"n":130,"o":13.5,"t":"2026-10-22T15:45:00Z","v":11102,"vw":13.492769},{"c":13.53,"h":13.55,"l":13.465,"n":151,"o":13.465,"t":"2026-10-22T15:50:00Z","v":9896,"vw":13.520162},{"c":13.45,"h":13.56,"l":13.44,"n":304,"o":13.53,"t":"2026-10-22T15:55:00Z","v":26124,"vw":13.515767},{"c":13.445,"h":13.46,"l":13.42,"n":109,"o":13.46,"t":"2026-10-22T16:00:00Z","v":8639,"vw":13.435655},{"c":13.405,"h":13.445,"l":13.4,"n":117,"o":13.445,"t":"2026-10-22T16:05:00Z","v":9320,"vw":13.412168},{"c":13.37,"h":13.405,"l":13.37,"n":182,"o":13.405,"t":"2026-10-22T16:10:00Z","v":14640,"vw":13.38166},{"c":13.41,"h":13.42,"l":13.38,"n":178,"o":13.39,"t":"2026-10-22T16:15:00Z","v":12765,"vw":13.403909},{"c":13.44,"h":13.44,"l":13.4,"n":232,"o":13.42,"t":"2026-10-22T16:20:00Z","v":33457,"vw":13.421848},{"c":13.49,"h":13.49,"l":13.43,"n":229,"o":13.43,"t":"2026-10-22T16:25:00Z","v":13441,"vw":13.454874},{"c":13.42,"h":13.51,"l":13.41,"n":202,"o":13.4821,"t":"2026-10-22T16:30:00Z","v":12582,"vw":13.474088},{"c":13.39,"h":13.44,"l":13.39,"n":123,"o":13.44,"t":"2026-10-22T16:35:00Z","v":6651,"vw":13.408},{"c":13.39,"h":13.405,"l":13.37,"n":201,"o":13.39,"t":"2026-10-22T16:40:00Z","v":11440,"vw":13.388349},{"c":13.35,"h":13.4,"l":13.33,"n":202,"o":13.39,"t":"2026-10-22T16:45:00Z","v":15411,"vw":13.359485},{"c":13.435,"h":13.435,"l":13.36,"n":153,"o":13.36,"t":"2026-10-22T16:50:00Z","v":7552,"vw":13.390181},{"c":13.39,"h":13.435,"l":13.39,"n":137,"o":13.435,"t":"2026-10-22T16:55:00Z","v":10162,"vw":13.413047},{"c":13.355,"h":13.39,"l":13.355,"n":125,"o":13.39,"t":"2026-10-22T17:00:00Z","v":5132,"vw":13.364903},{"c":13.37,"h":13.37,"l":13.3311,"n":234,"o":13.355,"t":"2026-10-22T17:05:00Z","v":12461,"vw":13.344077},{"c":13.41,"h":13.41,"l":13.3601,"n":155,"o":13.38,"t":"2026-10-22T17:10:00Z","v":7223,"vw":13.385312},{"c":13.43,"h":13.43,"l":13.395,"n":184,"o":13.4,"t":"2026-10-22T17:15:00Z","v":7537,"vw":13.411972},{"c":13.39,"h":13.43,"l":13.39,"n":133,"o":13.43,"t":"2026-10-22T17:20:00Z","v":6383,"vw":13.409591},{"c":13.3939,"h":13.4,"l":13.3701,"n":168,"o":13.395,"t":"2026-10-22T17:25:00Z","v":10794,"vw":13.387957},{"c":13.355,"h":13.395,"l":13.355,"n":158,"o":13.395,"t":"2026-10-22T17:30:00Z","v":9819,"vw":13.379533},{"c":13.38,"h":13.38,"l":13.295,"n":764,"o":13.365,"t":"2026-10-22T17:35:00Z","v":97785,"vw":13.323913},{"c":13.405,"h":13.425,"l":13.37,"n":290,"o":13.38,"t":"2026-10-22T17:40:00Z","v":24541,"vw":13.381488},{"c":13.39,"h":13.405,"l":13.385,"n":72,"o":13.405,"t":"2026-10-22T17:45:00Z","v":3896,"vw":13.391298},{"c":13.4,"h":13.4,"l":13.38,"n":166,"o":13.385,"t":"2026-10-22T17:50:00Z","v":7939,"vw":13.390499},{"c":13.38,"h":13.405,"l":13.37,"n":172,"o":13.4,"t":"2026-10-22T17:55:00Z","v":10772,"vw":13.381138},{"c":13.38,"h":13.39,"l":13.37,"n":133,"o":13.39,"t":"2026-10-22T18:00:00Z","v":13001,"vw":13.37449},{"c":13.39,"h":13.4,"l":13.38,"n":176,"o":13.38,"t":"2026-10-22T18:05:00Z","v":12048,"vw":13.390484},{"c":13.37,"h":13.4,"l":13.37,"n":242,"o":13.38,"t":"2026-10-22T18:10:00Z","v":12627,"vw":13.385667},{"c":13.4,"h":13.4,"l":13.38,"n":274,"o":13.38,"t":"2026-10-22T18:15:00Z","v":14521,"vw":13.394215},{"c":13.385,"h":13.405,"l":13.385,"n":314,"o":13.4,"t":"2026-10-22T18:20:00Z","v":27925,"vw":13.399669},{"c":13.365,"h":13.4,"l":13.36,"n":190,"o":13.39,"t":"2026-10-22T18:25:00Z","v":13396,"vw":13.376516},{"c":13.38,"h":13.39,"l":13.355,"n":164,"o":13.36,"t":"2026-10-22T18:30:00Z","v":7264,"vw":13.368931},{"c":13.375,"h":13.39,"l":13.37,"n":197,"o":13.38,"t":"2026-10-22T18:35:00Z","v":9777,"vw":13.381663},{"c":13.35,"h":13.385,"l":13.34,"n":294,"o":13.37,"t":"2026-10-22T18:40:00Z","v":26330,"vw":13.36325},{"c":13.31,"h":13.36,"l":13.3,"n":273,"o":13.35,"t":"2026-10-22T18:45:00Z","v":14321,"vw":13.33185},{"c":13.325,"h":13.335,"l":13.315,"n":201,"o":13.32,"t":"2026-10-22T18:50:00Z","v":9757,"vw":13.325689},{"c":13.315,"h":13.335,"l":13.3,"n":270,"o":13.33,"t":"2026-10-22T18:55:00Z","v":18650,"vw":13.315467},{"c":13.31,"h":13.325,"l":13.28,"n":368,"o":13.31,"t":"2026-10-22T19:00:00Z","v":41359,"vw":13.290629},{"c":13.34,"h":13.36,"l":13.3,"n":294,"o":13.31,"t":"2026-10-22T19:05:00Z","v":21382,"vw":13.332522},{"c":13.39,"h":13.4,"l":13.345,"n":239,"o":13.345,"t":"2026-10-22T19:10:00Z","v":15060,"vw":13.383743},{"c":13.385,"h":13.41,"l":13.37,"n":313,"o":13.39,"t":"2026-10-22T19:15:00Z","v":22372,"vw":13.388654},{"c":13.38,"h":13.41,"l":13.365,"n":396,"o":13.385,"t":"2026-10-22T19:20:00Z","v":27965,"vw":13.392599},{"c":13.355,"h":13.385,"l":13.35,"n":302,"o":13.385,"t":"2026-10-22T19:25:00Z","v":16885,"vw":13.372906},{"c":13.375,"h":13.4,"l":13.355,"n":379,"o":13.36,"t":"2026-10-22T19:30:00Z","v":26393,"vw":13.370632},{"c":13.35,"h":13.38,"l":13.345,"n":257,"o":13.375,"t":"2026-10-22T19:35:00Z","v":14745,"vw":13.358158},{"c":13.42,"h":13.42,"l":13.36,"n":503,"o":13.36,"t":"2026-10-22T19:40:00Z","v":46002,"vw":13.397616},{"c":13.39,"h":13.43,"l":13.38,"n":426,"o":13.43,"t":"2026-10-22T19:45:00Z","v":32385,"vw":13.401291},{"c":13.475,"h":13.5,"l":13.4,"n":1415,"o":13.4,"t":"2026-10-22T19:50:00Z","v":164134,"vw":13.462094},{"c":13.57,"h":13.58,"l":13.48,"n":2681,"o":13.48,"t":"2026-10-22T19:55:00Z","v":291576,"vw":13.559825},{"c":13.57,"h":13.57,"l":13.56,"n":32,"o":13.57,"t":"2026-10-22T20:00:00Z","v":371477,"vw":13.569994}],"history":[{"c":19.53,"h":19.6401,"l":19.11,"n":7421,"o":19.6,"t":"2024-10-21T04:00:00Z","v":483618,"vw":19.454664},{"c":19.16,"h":19.56,"l":18.96,"n":7626,"o":19.13,"t":"2024-10-22T04:00:00Z","v":999481,"vw":19.177861},{"c":18.54,"h":19.3,"l":18.51,"n":10270,"o":19.13,"t":"2024-10-23T04:00:00Z","v":671182,"vw":18.676243},{"c":18.99,"h":19.32,"l":18.77,"n":9153,"o":19.28,"t":"2024-10-24T04:00:00Z","v":813457,"vw":19.004658},{"c":18.75,"h":19.6,"l":18.74,"n":9028,"o":19.22,"t":"2024-10-25T04:00:00Z","v":551276,"vw":19.007227},{"c":19.21,"h":19.56,"l":18.76,"n":9907,"o":18.94,"t":"2024-10-28T04:00:00Z","v":661424,"vw":19.263156},{"c":19.08,"h":19.35,"l":18.81,"n":7907,"o":19.06,"t":"2024-10-29T04:00:00Z","v":473086,"vw":19.066954},{"c":18.92,"h":19.11,"l":18.78,"n":6765,"o":18.85,"t":"2024-10-30T04:00:00Z","v":457029,"vw":18.929379},{"c":18.86,"h":19.25,"l":18.67,"n":9040,"o":18.76,"t":"2024-10-31T04:00:00Z","v":680961,"vw":18.949401},{"c":18.98,"h":19.305,"l":18.7,"n":8676,"o":19.19,"t":"2024-11-01T04:00:00Z","v":687989,"vw":18.990933},{"c":18.94,"h":19.375,"l":18.56,"n":14481,"o":19,"t":"2024-11-04T05:00:00Z","v":1341984,"vw":19.086473},{"c":19.69,"h":19.8,"l":18.75,"n":14042,"o":19.1,"t":"2024-11-05T05:00:00Z","v":1733984,"vw":19.446576},{"c":21.35,"h":22.26,"l":20.34,"n":30863,"o":21.6,"t":"2024-11-06T05:00:00Z","v":3839712,"vw":21.077977},{"c":21.52,"h":21.93,"l":21.19,"n":13266,"o":21.4,"t":"2024-11-07T05:00:00Z","v":1116210,"vw":21.440328},{"c":21.81,"h":22.02,"l":21.31,"n":12989,"o":21.54,"t":"2024-11-08T05:00:00Z","v":907058,"vw":21.72001},{"c":21.78,"h":22.5,"l":21.55,"n":12632,"o":22.33,"t":"2024-11-11T05:00:00Z","v":923199,"vw":21.887483},{"c":16.21,"h":17.35,"l":16.12,"n":62945,"o":16.27,"t":"2024-11-12T05:00:00Z","v":8373184,"vw":16.75083},{"c":16.63,"h":17.12,"l":16.03,"n":28460,"o":16.12,"t":"2024-11-13T05:00:00Z","v":3071835,"vw":16.723268},{"c":16.79,"h":17.87,"l":16.58,"n":28137,"o":16.73,"t":"2024-11-14T05:00:00Z","v":2186450,"vw":17.212649},{"c":15.83,"h":16.91,"l":15.5,"n":24854,"o":16.91,"t":"2024-11-15T05:00:00Z","v":5049785,"vw":16.009504},{"c":16.11,"h":16.9,"l":15.73,"n":25866,"o":16.46,"t":"2024-11-18T05:00:00Z","v":5694950,"vw":16.308305},{"c":15.77,"h":16.2,"l":15.63,"n":15343,"o":16.13,"t":"2024-11-19T05:00:00Z","v":1488867,"vw":15.882834},{"c":15.95,"h":16.19,"l":15.34,"n":16406,"o":15.6,"t":"2024-11-20T05:00:00Z","v":1275367,"vw":15.923854},{"c":15.6,"h":16.27,"l":15,"n":30019,"o":16.06,"t":"2024-11-21T05:00:00Z","v":4631284,"vw":15.610714},{"c":16.09,"h":16.26,"l":15.41,"n":16523,"o":15.67,"t":"2024-11-22T05:00:00Z","v":1465052,"vw":15.951773},{"c":16.73,"h":17.5,"l":16.36,"n":17051,"o":16.36,"t":"2024-11-25T05:00:00Z","v":1884339,"vw":16.871173},{"c":16.5,"h":16.9039,"l":16.28,"n":12619,"o":16.67,"t":"2024-11-26T05:00:00Z","v":900745,"vw":16.504597},{"c":16.51,"h":16.725,"l":16.3,"n":13010,"o":16.63,"t":"2024-11-27T05:00:00Z","v":1470621,"vw":16.477483},{"c":16.72,"h":16.92,"l":16.32,"n":8259,"o":16.52,"t":"2024-11-29T05:00:00Z","v":962452,"vw":16.623038},{"c":16.7,"h":16.82,"l":16.2,"n":13056,"o":16.81,"t":"2024-12-02T05:00:00Z","v":1024008,"vw":16.624977},{"c":16.62,"h":17.01,"l":16.475,"n":10367,"o":16.59,"t":"2024-12-03T05:00:00Z","v":856793,"vw":16.697659},{"c":16.92,"h":17.28,"l":16.675,"n":11298,"o":16.8,"t":"2024-12-04T05:00:00Z","v":1432095,"vw":16.970769},{"c":16.8,"h":17.03,"l":15.96,"n":12470,"o":16.72,"t":"2024-12-05T05:00:00Z","v":1112022,"vw":16.560162},{"c":17.01,"h":17.155,"l":16.56,"n":14900,"o":16.97,"t":"2024-12-06T05:00:00Z","v":1477544,"vw":16.98639},{"c":15.56,"h":17.12,"l":15.315,"n":22877,"o":17.12,"t":"2024-12-09T05:00:00Z","v":2579040,"vw":15.730177},{"c":14.94,"h":15.79,"l":14.57,"n":16367,"o":15.79,"t":"2024-12-10T05:00:00Z","v":3083485,"vw":14.843107},{"c":14.23,"h":15.16,"l":14.2,"n":18887,"o":15.05,"t":"2024-12-11T05:00:00Z","v":2992835,"vw":14.344234},{"c":13.47,"h":14.41,"l":13.32,"n":19265,"o":14.12,"t":"2024-12-12T05:00:00Z","v":2074639,"vw":13.653168},{"c":13.93,"h":14.12,"l":13.26,"n":19809,"o":13.48,"t":"2024-12-13T05:00:00Z","v":3875184,"vw":13.572813},{"c":13.79,"h":14.18,"l":13.69,"n":13485,"o":13.96,"t":"2024-12-16T05:00:00Z","v":1236644,"vw":13.874917},{"c":13.63,"h":13.94,"l":13.36,"n":24598,"o":13.74,"t":"2024-12-17T05:00:00Z","v":2476456,"vw":13.561347},{"c":13.24,"h":13.85,"l":13.08,"n":31623,"o":13.72,"t":"2024-12-18T05:00:00Z","v":3249606,"vw":13.442776},{"c":12.85,"h":13.47,"l":12.79,"n":28217,"o":13.28,"t":"2024-12-19T05:00:00Z","v":5118168,"vw":12.94712},{"c":13.08,"h":13.15,"l":12.75,"n":34678,"o":12.85,"t":"2024-12-20T05:00:00Z","v":5566563,"vw":12.945143},{"c":13.31,"h":13.37,"l":12.8,"n":30920,"o":12.94,"t":"2024-12-23T05:00:00Z","v":5803171,"vw":13.115499},{"c":13.07,"h":13.32,"l":12.91,"n":14593,"o":13.31,"t":"2024-12-24T05:00:00Z","v":2733642,"vw":13.089287},{"c":12.925,"h":13.01,"l":12.73,"n":19591,"o":12.98,"t":"2024-12-26T05:00:00Z","v":1975882,"vw":12.887769},{"c":12.77,"h":12.945,"l":12.52,"n":18395,"o":12.85,"t":"2024-12-27T05:00:00Z","v":2309150,"vw":12.722027},{"c":12.52,"h":12.75,"l":12.4,"n":17366,"o":12.69,"t":"2024-12-30T05:00:00Z","v":2609733,"vw":12.532592},{"c":13.22,"h":13.235,"l":12.41,"n":16791,"o":12.54,"t":"2024-12-31T05:00:00Z","v":2886950,"vw":12.933085},{"c":14.08,"h":14.1,"l":13.22,"n":20985,"o":13.37,"t":"2025-01-02T05:00:00Z","v":2058928,"vw":13.885076},{"c":14.37,"h":14.4,"l":13.82,"n":16811,"o":14.22,"t":"2025-01-03T05:00:00Z","v":2177222,"vw":14.199495},{"c":13.69,"h":14.65,"l":13.661,"n":21468,"o":14.52,"t":"2025-01-06T05:00:00Z","v":2926859,"vw":13.896346},{"c":13.8,"h":14.18,"l":13.6,"n":13780,"o":13.71,"t":"2025-01-07T05:00:00Z","v":2268456,"vw":13.891259},{"c":13.81,"h":13.9945,"l":13.53,"n":12539,"o":13.55,"t":"2025-01-08T05:00:00Z","v":1483716,"vw":13.846762},{"c":13.11,"h":13.92,"l":12.85,"n":17432,"o":13.59,"t":"2025-01-10T05:00:00Z","v":1544259,"vw":13.22401},{"c":12.8,"h":13.24,"l":12.54,"n":17515,"o":13.1,"t":"2025-01-13T05:00:00Z","v":1521269,"vw":12.758782},{"c":12.6,"h":12.9,"l":12.06,"n":21011,"o":12.9,"t":"2025-01-14T05:00:00Z","v":2121921,"vw":12.370697},{"c":12.8,"h":13.16,"l":12.71,"n":11896,"o":13.07,"t":"2025-01-15T05:00:00Z","v":1479039,"vw":12.823048},{"c":13,"h":13.09,"l":12.4,"n":17712,"o":12.69,"t":"2025-01-16T05:00:00Z","v":1460049,"vw":12.87241},{"c":13.08,"h":13.215,"l":12.92,"n":12879,"o":13.14,"t":"2025-01-17T05:00:00Z","v":1136085,"vw":13.067992},{"c":13.67,"h":13.74,"l":13.15,"n":17711,"o":13.21,"t":"2025-01-21T05:00:00Z","v":1464943,"vw":13.627914},{"c":14,"h":14.12,"l":13.42,"n":14103,"o":13.58,"t":"2025-01-22T05:00:00Z","v":1175289,"vw":13.934098},{"c":14.41,"h":14.43,"l":13.4,"n":34953,"o":13.84,"t":"2025-01-23T05:00:00Z","v":4057768,"vw":14.032784},{"c":14.25,"h":14.73,"l":13.91,"n":14615,"o":14.32,"t":"2025-01-24T05:00:00Z","v":2161421,"vw":14.26772},{"c":14.28,"h":14.73,"l":14.065,"n":25731,"o":14.27,"t":"2025-01-27T05:00:00Z","v":3293680,"vw":14.321795},{"c":14.36,"h":14.71,"l":14.01,"n":23257,"o":14.16,"t":"2025-01-28T05:00:00Z","v":2784884,"vw":14.450611},{"c":14.24,"h":14.57,"l":14.07,"n":19994,"o":14.28,"t":"2025-01-29T05:00:00Z","v":2815104,"vw":14.275685},{"c":14.21,"h":14.48,"l":13.97,"n":25759,"o":14.26,"t":"2025-01-30T05:00:00Z","v":2630915,"vw":14.273958},{"c":14.17,"h":14.51,"l":14.055,"n":23328,"o":14.37,"t":"2025-01-31T05:00:00Z","v":2268104,"vw":14.270608},{"c":14.34,"h":14.62,"l":13.61,"n":23288,"o":13.83,"t":"2025-02-03T05:00:00Z","v":2489687,"vw":14.373575},{"c":14.41,"h":14.5,"l":14.06,"n":22028,"o":14.27,"t":"2025-02-04T05:00:00Z","v":2392818,"vw":14.340475},{"c":14.65,"h":14.79,"l":14.32,"n":24536,"o":14.5,"t":"2025-02-05T05:00:00Z","v":3598307,"vw":14.57637},{"c":15.82,"h":16.58,"l":15.62,"n":42765,"o":16.15,"t":"2025-02-06T05:00:00Z","v":4368729,"vw":16.022944},{"c":15.52,"h":16.16,"l":15.2,"n":29981,"o":15.71,"t":"2025-02-07T05:00:00Z","v":2893093,"vw":15.495294},{"c":15.13,"h":15.77,"l":15.05,"n":22595,"o":15.52,"t":"2025-02-10T05:00:00Z","v":1920048,"vw":15.390938},{"c":15.01,"h":15.445,"l":14.965,"n":18094,"o":15.03,"t":"2025-02-11T05:00:00Z","v":1865278,"vw":15.145087},{"c":14.86,"h":15.05,"l":14.6,"n":15279,"o":14.77,"t":"2025-02-12T05:00:00Z","v":3212397,"vw":14.690353},{"c":15.08,"h":15.1,"l":14.32,"n":17733,"o":14.775,"t":"2025-02-13T05:00:00Z","v":1794152,"vw":14.70863},{"c":14.92,"h":15.395,"l":14.795,"n":15214,"o":15.19,"t":"2025-02-14T05:00:00Z","v":1304942,"vw":14.99268},{"c":14.62,"h":15.1444,"l":14.605,"n":14856,"o":14.95,"t":"2025-02-18T05:00:00Z","v":1183882,"vw":14.743564},{"c":14.75,"h":14.83,"l":14.53,"n":13096,"o":14.53,"t":"2025-02-19T05:00:00Z","v":2024518,"vw":14.743496},{"c":15.99,"h":16,"l":14.7,"n":18352,"o":14.74,"t":"2025-02-20T05:00:00Z","v":2683809,"vw":15.731142},{"c":16.38,"h":16.95,"l":16.125,"n":31473,"o":16.21,"t":"2025-02-21T05:00:00Z","v":4008691,"vw":16.604536},{"c":15.67,"h":16.555,"l":15.515,"n":21997,"o":16.31,"t":"2025-02-24T05:00:00Z","v":2401922,"vw":15.855389},{"c":15.24,"h":15.85,"l":15.01,"n":15142,"o":15.71,"t":"2025-02-25T05:00:00Z","v":1891748,"vw":15.267906},{"c":15.57,"h":16.06,"l":15.3,"n":13865,"o":15.46,"t":"2025-02-26T05:00:00Z","v":1935392,"vw":15.729028},{"c":15.28,"h":16.07,"l":15.13,"n":12214,"o":15.54,"t":"2025-02-27T05:00:00Z","v":1166353,"vw":15.39879},{"c":15.64,"h":15.745,"l":14.965,"n":18589,"o":15.16,"t":"2025-02-28T05:00:00Z","v":2577147,"vw":15.500377},{"c":15.48,"h":16.5,"l":14.84,"n":29183,"o":16.05,"t":"2025-03-03T05:00:00Z","v":3144772,"vw":15.515965},{"c":14.38,"h":15.92,"l":14.09,"n":36182,"o":15.37,"t":"2025-03-04T05:00:00Z","v":4007452,"vw":14.524947},{"c":14.48,"h":14.6149,"l":14,"n":20341,"o":14.29,"t":"2025-03-05T05:00:00Z","v":2010238,"vw":14.369047},{"c":14.29,"h":14.565,"l":13.86,"n":15605,"o":14.37,"t":"2025-03-06T05:00:00Z","v":2468872,"vw":14.294996},{"c":13.42,"h":14.39,"l":13.24,"n":22183,"o":14.2,"t":"2025-03-07T05:00:00Z","v":3422109,"vw":13.58474},{"c":12.53,"h":13.4,"l":12.39,"n":21020,"o":13.19,"t":"2025-03-10T04:00:00Z","v":1873875,"vw":12.632063},{"c":13,"h":13.13,"l":12.26,"n":22128,"o":12.37,"t":"2025-03-11T04:00:00Z","v":1702727,"vw":12.719991},{"c":13.12,"h":13.48,"l":12.96,"n":15302,"o":13.13,"t":"2025-03-12T04:00:00Z","v":1462262,"vw":13.194621},{"c":13.1,"h":13.53,"l":13,"n":15537,"o":13.18,"t":"2025-03-13T04:00:00Z","v":1548303,"vw":13.176044},{"c":12.95,"h":13.32,"l":12.86,"n":11137,"o":13.19,"t":"2025-03-14T04:00:00Z","v":767121,"vw":13.027106},{"c":13.04,"h":13.32,"l":12.89,"n":14522,"o":13.08,"t":"2025-03-17T04:00:00Z","v":1127079,"vw":13.097232},{"c":12.61,"h":13,"l":12.41,"n":12153,"o":12.78,"t":"2025-03-18T04:00:00Z","v":1002812,"vw":12.670542},{"c":13.12,"h":13.15,"l":12.45,"n":12723,"o":12.51,"t":"2025-03-19T04:00:00Z","v":1249049,"vw":12.98365},{"c":14.1,"h":14.19,"l":13.05,"n":24688,"o":13.23,"t":"2025-03-20T04:00:00Z","v":3002608,"vw":13.913943},{"c":13.71,"h":14.29,"l":13.69,"n":13974,"o":13.93,"t":"2025-03-21T04:00:00Z","v":2077177,"vw":13.830529},{"c":13.73,"h":13.97,"l":13.385,"n":11623,"o":13.76,"t":"2025-03-24T04:00:00Z","v":1018890,"vw":13.660785},{"c":13.44,"h":13.765,"l":13.23,"n":11679,"o":13.76,"t":"2025-03-25T04:00:00Z","v":809268,"vw":13.387147},{"c":13.13,"h":13.455,"l":12.7,"n":12769,"o":13.4,"t":"2025-03-26T04:00:00Z","v":1162149,"vw":12.936977},{"c":13.56,"h":13.74,"l":13,"n":11016,"o":13.14,"t":"2025-03-27T04:00:00Z","v":866315,"vw":13.427621},{"c":13.18,"h":13.8,"l":12.95,"n":10506,"o":13.61,"t":"2025-03-28T04:00:00Z","v":935204,"vw":13.184583},{"c":12.285,"h":12.98,"l":12.12,"n":20624,"o":12.85,"t":"2025-03-31T04:00:00Z","v":2495997,"vw":12.342841},{"c":12.01,"h":12.25,"l":11.625,"n":25136,"o":12.2,"t":"2025-04-01T04:00:00Z","v":2662511,"vw":12.030928},{"c":12.97,"h":13.01,"l":11.85,"n":15710,"o":11.99,"t":"2025-04-02T04:00:00Z","v":2330048,"vw":12.860484},{"c":12.46,"h":12.71,"l":12.185,"n":16684,"o":12.45,"t":"2025-04-03T04:00:00Z","v":1149894,"vw":12.457342},{"c":11.25,"h":12.17,"l":11.09,"n":20206,"o":12.07,"t":"2025-04-04T04:00:00Z","v":1843240,"vw":11.383073},{"c":11.01,"h":11.205,"l":10.14,"n":30324,"o":10.75,"t":"2025-04-07T04:00:00Z","v":2366418,"vw":10.841903},{"c":10.56,"h":11.7,"l":10.36,"n":25034,"o":11.32,"t":"2025-04-08T04:00:00Z","v":2452714,"vw":10.749035},{"c":11.52,"h":11.84,"l":9.66,"n":31667,"o":10.31,"t":"2025-04-09T04:00:00Z","v":2897494,"vw":11.03823},{"c":10.52,"h":11.285,"l":9.72,"n":46066,"o":11.01,"t":"2025-04-10T04:00:00Z","v":5398707,"vw":10.308613},{"c":11.16,"h":11.2,"l":10.15,"n":17755,"o":10.38,"t":"2025-04-11T04:00:00Z","v":1366716,"vw":10.87098},{"c":11.24,"h":11.47,"l":10.765,"n":14300,"o":11.4,"t":"2025-04-14T04:00:00Z","v":1589264,"vw":11.18268},{"c":11.33,"h":11.605,"l":10.83,"n":12050,"o":11.1,"t":"2025-04-15T04:00:00Z","v":1354467,"vw":11.277816},{"c":11.05,"h":11.33,"l":10.85,"n":13349,"o":11.22,"t":"2025-04-16T04:00:00Z","v":1571952,"vw":11.068554},{"c":11.54,"h":11.57,"l":10.81,"n":14197,"o":11.02,"t":"2025-04-17T04:00:00Z","v":1947221,"vw":11.374201},{"c":11.93,"h":12.48,"l":11.2,"n":23276,"o":11.35,"t":"2025-04-21T04:00:00Z","v":2474395,"vw":12.021671},{"c":12.92,"h":12.9999,"l":12.065,"n":17652,"o":12.1,"t":"2025-04-22T04:00:00Z","v":1571460,"vw":12.640242},{"c":13,"h":13.59,"l":12.81,"n":17707,"o":13.35,"t":"2025-04-23T04:00:00Z","v":1342692,"vw":13.043093},{"c":13.3,"h":13.3928,"l":12.907,"n":15651,"o":13.05,"t":"2025-04-24T04:00:00Z","v":1033724,"vw":13.209945},{"c":13.33,"h":13.61,"l":13.015,"n":10693,"o":13.11,"t":"2025-04-25T04:00:00Z","v":756269,"vw":13.322903},{"c":13.42,"h":13.67,"l":13.25,"n":12983,"o":13.33,"t":"2025-04-28T04:00:00Z","v":952884,"vw":13.407575},{"c":13.7,"h":13.98,"l":13.25,"n":21223,"o":13.45,"t":"2025-04-29T04:00:00Z","v":1658920,"vw":13.674613},{"c":14.15,"h":14.24,"l":13.14,"n":26387,"o":13.36,"t":"2025-04-30T04:00:00Z","v":3028863,"vw":13.784374},{"c":13.82,"h":14.195,"l":13.675,"n":17271,"o":14.16,"t":"2025-05-01T04:00:00Z","v":1471870,"vw":13.871301},{"c":13.73,"h":14.13,"l":13.657,"n":20453,"o":13.86,"t":"2025-05-02T04:00:00Z","v":2274577,"vw":13.826676},{"c":13.57,"h":14.125,"l":13.51,"n":32580,"o":13.99,"t":"2025-05-05T04:00:00Z","v":4437959,"vw":13.811794},{"c":10.64,"h":13.09,"l":10.495,"n":64321,"o":13,"t":"2025-05-06T04:00:00Z","v":7853680,"vw":11.207932},{"c":9.99,"h":11.12,"l":9.91,"n":36384,"o":10.91,"t":"2025-05-07T04:00:00Z","v":4290648,"vw":10.226431},{"c":11.01,"h":11.42,"l":9.665,"n":31555,"o":10.05,"t":"2025-05-08T04:00:00Z","v":3611361,"vw":10.780829},{"c":10.7,"h":11.48,"l":10.69,"n":20881,"o":11.17,"t":"2025-05-09T04:00:00Z","v":2336466,"vw":10.890822},{"c":10.99,"h":11.34,"l":10.365,"n":19889,"o":11.09,"t":"2025-05-12T04:00:00Z","v":2039233,"vw":10.959519},{"c":10.19,"h":11.11,"l":10.1,"n":19918,"o":11.03,"t":"2025-05-13T04:00:00Z","v":2130182,"vw":10.331815},{"c":9.28,"h":10.45,"l":9.24,"n":28248,"o":10.18,"t":"2025-05-14T04:00:00Z","v":3257979,"vw":9.52215},{"c":8.95,"h":9.295,"l":8.58,"n":32779,"o":9.27,"t":"2025-05-15T04:00:00Z","v":3646029,"vw":8.900078},{"c":9.05,"h":9.15,"l":8.8,"n":24416,"o":8.97,"t":"2025-05-16T04:00:00Z","v":2954274,"vw":9.013327},{"c":9.3,"h":9.35,"l":8.75,"n":16612,"o":8.95,"t":"2025-05-19T04:00:00Z","v":2877836,"vw":9.196124},{"c":10.57,"h":10.7,"l":10.025,"n":33610,"o":10.03,"t":"2025-05-20T04:00:00Z","v":3551742,"vw":10.422232},{"c":10.65,"h":11.1099,"l":10.3023,"n":35678,"o":10.49,"t":"2025-05-21T04:00:00Z","v":3546422,"vw":10.801201},{"c":10.81,"h":10.84,"l":10.1404,"n":24054,"o":10.44,"t":"2025-05-22T04:00:00Z","v":2898485,"vw":10.572179},{"c":9.85,"h":11.04,"l":9.83,"n":31194,"o":10.98,"t":"2025-05-23T04:00:00Z","v":3903621,"vw":10.137409},{"c":9.93,"h":10.15,"l":9.83,"n":20158,"o":9.95,"t":"2025-05-27T04:00:00Z","v":2805673,"vw":9.983587},{"c":10.12,"h":10.19,"l":9.73,"n":15239,"o":9.93,"t":"2025-05-28T04:00:00Z","v":1823892,"vw":10.020395},{"c":10.62,"h":10.75,"l":10.04,"n":13416,"o":10.24,"t":"2025-05-29T04:00:00Z","v":1129415,"vw":10.57629},{"c":10.54,"h":10.67,"l":10.1814,"n":13219,"o":10.51,"t":"2025-05-30T04:00:00Z","v":1808473,"vw":10.477009},{"c":10.98,"h":11.36,"l":10.475,"n":22222,"o":10.51,"t":"2025-06-02T04:00:00Z","v":3026486,"vw":10.998403},{"c":11.195,"h":11.3125,"l":10.85,"n":18648,"o":11.07,"t":"2025-06-03T04:00:00Z","v":1335141,"vw":11.188565},{"c":10.96,"h":11.41,"l":10.94,"n":16232,"o":11.27,"t":"2025-06-04T04:00:00Z","v":1945148,"vw":11.071965},{"c":11.16,"h":11.31,"l":10.5166,"n":11486,"o":10.83,"t":"2025-06-05T04:00:00Z","v":1112890,"vw":11.045978},{"c":11.45,"h":11.83,"l":11.12,"n":14358,"o":11.37,"t":"2025-06-06T04:00:00Z","v":1341845,"vw":11.516274},{"c":11.09,"h":11.78,"l":11,"n":13866,"o":11.6,"t":"2025-06-09T04:00:00Z","v":1081155,"vw":11.159479},{"c":11.24,"h":11.495,"l":11.1,"n":10168,"o":11.1,"t":"2025-06-10T04:00:00Z","v":897465,"vw":11.273098},{"c":10.9,"h":11.38,"l":10.85,"n":11438,"o":11.3,"t":"2025-06-11T04:00:00Z","v":889807,"vw":10.976693},{"c":10.67,"h":10.845,"l":10.36,"n":14896,"o":10.72,"t":"2025-06-12T04:00:00Z","v":1534706,"vw":10.588208},{"c":10.25,"h":10.58,"l":10.05,"n":16086,"o":10.44,"t":"2025-06-13T04:00:00Z","v":1310579,"vw":10.268376},{"c":9.99,"h":10.25,"l":9.77,"n":17742,"o":10.25,"t":"2025-06-16T04:00:00Z","v":1430336,"vw":9.93756},{"c":9.64,"h":10.1,"l":9.595,"n":17780,"o":9.94,"t":"2025-06-17T04:00:00Z","v":1806460,"vw":9.769022},{"c":9.69,"h":9.97,"l":9.55,"n":17685,"o":9.73,"t":"2025-06-18T04:00:00Z","v":2487687,"vw":9.707185},{"c":9.48,"h":9.82,"l":9.21,"n":14538,"o":9.78,"t":"2025-06-20T04:00:00Z","v":2638469,"vw":9.481504},{"c":9.19,"h":9.57,"l":9.11,"n":13170,"o":9.39,"t":"2025-06-23T04:00:00Z","v":1411470,"vw":9.241641},{"c":9.22,"h":9.4699,"l":8.94,"n":24926,"o":9.3,"t":"2025-06-24T04:00:00Z","v":2876221,"vw":9.147801},{"c":8.9,"h":9.42,"l":8.875,"n":19582,"o":9.22,"t":"2025-06-25T04:00:00Z","v":1888295,"vw":9.069109},{"c":9.3,"h":9.345,"l":8.74,"n":24430,"o":8.95,"t":"2025-06-26T04:00:00Z","v":2688841,"vw":9.190363},{"c":9.04,"h":9.4,"l":9.01,"n":18451,"o":9.34,"t":"2025-06-27T04:00:00Z","v":3244139,"vw":9.095934},{"c":9.365,"h":9.561,"l":8.92,"n":19596,"o":9.06,"t":"2025-06-30T04:00:00Z","v":2218474,"vw":9.282312},{"c":8.82,"h":9.4,"l":8.775,"n":17343,"o":9.23,"t":"2025-07-01T04:00:00Z","v":1773667,"vw":8.973921},{"c":9,"h":9.495,"l":8.77,"n":13546,"o":8.8,"t":"2025-07-02T04:00:00Z","v":1789122,"vw":9.079182},{"c":9,"h":9.23,"l":8.83,"n":7574,"o":9.07,"t":"2025-07-03T04:00:00Z","v":817852,"vw":8.975922},{"c":8.73,"h":9.14,"l":8.585,"n":19315,"o":8.97,"t":"2025-07-07T04:00:00Z","v":1809244,"vw":8.717895},{"c":8.75,"h":8.95,"l":8.71,"n":13337,"o":8.75,"t":"2025-07-08T04:00:00Z","v":1392640,"vw":8.805641},{"c":9.24,"h":9.46,"l":8.81,"n":21711,"o":8.83,"t":"2025-07-09T04:00:00Z","v":3135810,"vw":9.210932},{"c":9.82,"h":10.005,"l":9.14,"n":22406,"o":9.51,"t":"2025-07-10T04:00:00Z","v":2341276,"vw":9.747847},{"c":9.59,"h":9.82,"l":9.4824,"n":15922,"o":9.74,"t":"2025-07-11T04:00:00Z","v":1505887,"vw":9.594149},{"c":9.85,"h":9.87,"l":9.53,"n":15398,"o":9.57,"t":"2025-07-14T04:00:00Z","v":1751293,"vw":9.770924},{"c":9.21,"h":10.02,"l":9.15,"n":18576,"o":9.9,"t":"2025-07-15T04:00:00Z","v":1710340,"vw":9.346121},{"c":9.25,"h":9.42,"l":9.03,"n":15635,"o":9.21,"t":"2025-07-16T04:00:00Z","v":1280759,"vw":9.230314},{"c":9.67,"h":9.81,"l":9.16,"n":13630,"o":9.26,"t":"2025-07-17T04:00:00Z","v":1391279,"vw":9.604125},{"c":9.46,"h":9.85,"l":9.27,"n":20336,"o":9.8,"t":"2025-07-18T04:00:00Z","v":1901000,"vw":9.490957},{"c":9.73,"h":9.9,"l":9.38,"n":18549,"o":9.51,"t":"2025-07-21T04:00:00Z","v":1779315,"vw":9.726138},{"c":10.31,"h":10.37,"l":9.68,"n":20196,"o":9.79,"t":"2025-07-22T04:00:00Z","v":1892325,"vw":10.182178},{"c":10.22,"h":10.54,"l":10.125,"n":18249,"o":10.48,"t":"2025-07-23T04:00:00Z","v":1729430,"vw":10.306772},{"c":9.99,"h":10.32,"l":9.92,"n":15638,"o":10.32,"t":"2025-07-24T04:00:00Z","v":1329548,"vw":10.046748},{"c":9.63,"h":10,"l":9.55,"n":16160,"o":10,"t":"2025-07-25T04:00:00Z","v":1267975,"vw":9.709351},{"c":9.57,"h":9.715,"l":9.42,"n":12455,"o":9.66,"t":"2025-07-28T04:00:00Z","v":1281681,"vw":9.563484},{"c":10.35,"h":10.635,"l":9.49,"n":34697,"o":9.82,"t":"2025-07-29T04:00:00Z","v":3300354,"vw":10.218087},{"c":9.99,"h":10.75,"l":9.85,"n":21685,"o":10.61,"t":"2025-07-30T04:00:00Z","v":2131539,"vw":10.218314},{"c":9.92,"h":10.04,"l":9.565,"n":21841,"o":9.77,"t":"2025-07-31T04:00:00Z","v":1989159,"vw":9.886512},{"c":9.98,"h":10.03,"l":9.49,"n":21055,"o":9.87,"t":"2025-08-01T04:00:00Z","v":1733016,"vw":9.842913},{"c":10.38,"h":10.47,"l":9.68,"n":26654,"o":9.99,"t":"2025-08-04T04:00:00Z","v":3199456,"vw":10.221796},{"c":12.57,"h":12.99,"l":11.9104,"n":66745,"o":12.41,"t":"2025-08-05T04:00:00Z","v":9129764,"vw":12.40176},{"c":12.89,"h":13.25,"l":12.31,"n":52295,"o":12.9,"t":"2025-08-06T04:00:00Z","v":5888584,"vw":12.730566},{"c":12.72,"h":13.115,"l":12.59,"n":23693,"o":12.9,"t":"2025-08-07T04:00:00Z","v":2141291,"vw":12.801922},{"c":12.48,"h":12.945,"l":12.23,"n":24821,"o":12.68,"t":"2025-08-08T04:00:00Z","v":2854117,"vw":12.484841},{"c":12.51,"h":12.65,"l":12.1,"n":24729,"o":12.43,"t":"2025-08-11T04:00:00Z","v":2983304,"vw":12.427462},{"c":12.97,"h":13.29,"l":12.62,"n":22274,"o":12.67,"t":"2025-08-12T04:00:00Z","v":2334444,"vw":12.931717},{"c":13.45,"h":13.6,"l":13.02,"n":28344,"o":13.17,"t":"2025-08-13T04:00:00Z","v":2343745,"vw":13.450075},{"c":14.73,"h":14.81,"l":13.26,"n":32062,"o":13.385,"t":"2025-08-14T04:00:00Z","v":3022789,"vw":14.378835},{"c":15.74,"h":15.98,"l":14.8,"n":40880,"o":14.8,"t":"2025-08-15T04:00:00Z","v":5089280,"vw":15.562629},{"c":15.87,"h":16.03,"l":15.57,"n":20621,"o":15.64,"t":"2025-08-18T04:00:00Z","v":1859405,"vw":15.849756},{"c":15.395,"h":16.3299,"l":15.36,"n":21724,"o":15.87,"t":"2025-08-19T04:00:00Z","v":1970804,"vw":15.66366},{"c":15.74,"h":15.89,"l":15.37,"n":18334,"o":15.43,"t":"2025-08-20T04:00:00Z","v":2168370,"vw":15.712664},{"c":15.84,"h":16.0399,"l":15.4318,"n":15118,"o":15.63,"t":"2025-08-21T04:00:00Z","v":1229241,"vw":15.770456},{"c":16.24,"h":16.38,"l":15.81,"n":17778,"o":15.97,"t":"2025-08-22T04:00:00Z","v":1470301,"vw":16.15851},{"c":15.66,"h":16.43,"l":15.54,"n":16057,"o":16.26,"t":"2025-08-25T04:00:00Z","v":1444152,"vw":15.8406},{"c":15.85,"h":15.9,"l":15.2914,"n":22753,"o":15.75,"t":"2025-08-26T04:00:00Z","v":3584096,"vw":15.663223},{"c":16.26,"h":16.295,"l":15.51,"n":33592,"o":15.85,"t":"2025-08-27T04:00:00Z","v":4038463,"vw":15.963213},{"c":16.32,"h":17.24,"l":16.2501,"n":28065,"o":16.38,"t":"2025-08-28T04:00:00Z","v":2243181,"vw":16.653566},{"c":16.33,"h":16.56,"l":15.88,"n":17179,"o":16.32,"t":"2025-08-29T04:00:00Z","v":1607885,"vw":16.197928},{"c":16.12,"h":16.885,"l":15.94,"n":15802,"o":16.5,"t":"2025-09-02T04:00:00Z","v":1809338,"vw":16.236036},{"c":16.13,"h":16.615,"l":15.81,"n":21445,"o":16.12,"t":"2025-09-03T04:00:00Z","v":2005734,"vw":16.040999},{"c":16.19,"h":16.4729,"l":15.83,"n":17410,"o":16.27,"t":"2025-09-04T04:00:00Z","v":1442606,"vw":16.095185},{"c":17.04,"h":17.23,"l":16.29,"n":26887,"o":16.4,"t":"2025-09-05T04:00:00Z","v":2729427,"vw":16.942514},{"c":16.33,"h":17.08,"l":16.18,"n":18594,"o":17.03,"t":"2025-09-08T04:00:00Z","v":1473858,"vw":16.412967},{"c":15.93,"h":16.31,"l":15.711,"n":13883,"o":16.15,"t":"2025-09-09T04:00:00Z","v":1171674,"vw":15.907609},{"c":15.73,"h":16.65,"l":15.72,"n":19755,"o":16.4,"t":"2025-09-10T04:00:00Z","v":1782218,"vw":15.957169},{"c":16.37,"h":16.47,"l":15.59,"n":23060,"o":15.77,"t":"2025-09-11T04:00:00Z","v":1871852,"vw":16.215061},{"c":15.55,"h":16.5,"l":15.53,"n":20715,"o":16.42,"t":"2025-09-12T04:00:00Z","v":1707089,"vw":15.850002},{"c":15.84,"h":15.94,"l":15.425,"n":19702,"o":15.8,"t":"2025-09-15T04:00:00Z","v":2075111,"vw":15.688448},{"c":15.04,"h":15.88,"l":14.985,"n":25026,"o":15.88,"t":"2025-09-16T04:00:00Z","v":2043107,"vw":15.148069},{"c":14.75,"h":15.36,"l":14.67,"n":17830,"o":15,"t":"2025-09-17T04:00:00Z","v":1491997,"vw":14.938443},{"c":15.45,"h":15.56,"l":14.8911,"n":19242,"o":14.91,"t":"2025-09-18T04:00:00Z","v":2150814,"vw":15.262782},{"c":14.78,"h":15.77,"l":14.61,"n":24588,"o":15.51,"t":"2025-09-19T04:00:00Z","v":3468980,"vw":14.894682},{"c":14.89,"h":15.06,"l":14.53,"n":16459,"o":14.81,"t":"2025-09-22T04:00:00Z","v":1489301,"vw":14.880129},{"c":14.85,"h":15.125,"l":14.68,"n":12057,"o":14.81,"t":"2025-09-23T04:00:00Z","v":1301444,"vw":14.872495},{"c":15.01,"h":15.167,"l":14.835,"n":17664,"o":14.89,"t":"2025-09-24T04:00:00Z","v":1885236,"vw":15.008595},{"c":15.03,"h":15.55,"l":14.9801,"n":24267,"o":15,"t":"2025-09-25T04:00:00Z","v":2369029,"vw":15.195036},{"c":15.68,"h":15.84,"l":14.86,"n":22471,"o":15.18,"t":"2025-09-26T04:00:00Z","v":2919095,"vw":15.501147},{"c":15.56,"h":15.87,"l":14.902,"n":23443,"o":15.79,"t":"2025-09-29T04:00:00Z","v":2394350,"vw":15.255395},{"c":15.385,"h":15.815,"l":15.35,"n":15976,"o":15.53,"t":"2025-09-30T04:00:00Z","v":1646191,"vw":15.512226},{"c":15.68,"h":15.9198,"l":15.2701,"n":19509,"o":15.5,"t":"2025-10-01T04:00:00Z","v":1436961,"vw":15.641955},{"c":15.44,"h":15.99,"l":14.925,"n":17836,"o":15.77,"t":"2025-10-02T04:00:00Z","v":1545980,"vw":15.397151},{"c":15.6,"h":15.88,"l":15.2,"n":21452,"o":15.44,"t":"2025-10-03T04:00:00Z","v":1777340,"vw":15.520796},{"c":16.4,"h":16.41,"l":15.48,"n":19314,"o":15.6,"t":"2025-10-06T04:00:00Z","v":1651993,"vw":16.125982},{"c":16.45,"h":16.8,"l":16.31,"n":16399,"o":16.625,"t":"2025-10-07T04:00:00Z","v":1521912,"vw":16.476361},{"c":16.5,"h":16.8,"l":16.18,"n":18872,"o":16.68,"t":"2025-10-08T04:00:00Z","v":2095053,"vw":16.502024},{"c":16.2,"h":16.69,"l":16,"n":19644,"o":16.51,"t":"2025-10-09T04:00:00Z","v":3598637,"vw":16.275747},{"c":16.06,"h":16.4801,"l":15.4111,"n":29275,"o":16.28,"t":"2025-10-10T04:00:00Z","v":2700135,"vw":15.887704},{"c":15.2,"h":16.28,"l":15.01,"n":27587,"o":16.19,"t":"2025-10-13T04:00:00Z","v":2081445,"vw":15.509809},{"c":15.31,"h":15.4,"l":14.69,"n":23355,"o":15,"t":"2025-10-14T04:00:00Z","v":1668848,"vw":15.162779},{"c":15.04,"h":15.79,"l":15.01,"n":27049,"o":15.43,"t":"2025-10-15T04:00:00Z","v":2281481,"vw":15.176497},{"c":15.05,"h":16.04,"l":14.88,"n":36321,"o":15.5,"t":"2025-10-16T04:00:00Z","v":3739016,"vw":15.257571},{"c":14.3,"h":15.39,"l":14.08,"n":42919,"o":14.875,"t":"2025-10-17T04:00:00Z","v":4379939,"vw":14.525926},{"c":15.57,"h":15.78,"l":14.54,"n":53231,"o":14.56,"t":"2025-10-20T04:00:00Z","v":5077396,"vw":15.391324},{"c":15.2,"h":15.85,"l":15.155,"n":23627,"o":15.7,"t":"2025-10-21T04:00:00Z","v":2160233,"vw":15.493168},{"c":15.11,"h":15.93,"l":15.01,"n":30103,"o":15.2,"t":"2025-10-22T04:00:00Z","v":2545557,"vw":15.31751},{"c":14.68,"h":15.55,"l":14.67,"n":22160,"o":15.17,"t":"2025-10-23T04:00:00Z","v":1994541,"vw":14.999171},{"c":13.53,"h":15.79,"l":13.03,"n":99156,"o":15.04,"t":"2025-10-24T04:00:00Z","v":14951258,"vw":14.014442},{"c":13.11,"h":14.03,"l":12.99,"n":50389,"o":13.39,"t":"2025-10-27T04:00:00Z","v":5288232,"vw":13.232773},{"c":13.51,"h":13.99,"l":13.02,"n":35188,"o":13.03,"t":"2025-10-28T04:00:00Z","v":3433415,"vw":13.568721},{"c":13.22,"h":13.62,"l":13.06,"n":29815,"o":13.4,"t":"2025-10-29T04:00:00Z","v":2974864,"vw":13.316283},{"c":13.39,"h":13.975,"l":13.25,"n":28469,"o":13.41,"t":"2025-10-30T04:00:00Z","v":2207652,"vw":13.509392},{"c":13.7,"h":14.06,"l":13.3,"n":37573,"o":13.34,"t":"2025-10-31T04:00:00Z","v":3335932,"vw":13.792101},{"c":13.76,"h":14.36,"l":13.355,"n":45881,"o":13.61,"t":"2025-11-03T05:00:00Z","v":4143672,"vw":13.701817},{"c":15.35,"h":15.799,"l":13.15,"n":67042,"o":13.6,"t":"2025-11-04T05:00:00Z","v":7204806,"vw":15.014161},{"c":15.1,"h":15.29,"l":14.2668,"n":38094,"o":15.12,"t":"2025-11-05T05:00:00Z","v":3362928,"vw":14.900339},{"c":14.69,"h":15.55,"l":14.64,"n":27822,"o":15.03,"t":"2025-11-06T05:00:00Z","v":2301240,"vw":14.992037},{"c":15.04,"h":15.06,"l":13.8801,"n":30295,"o":14.57,"t":"2025-11-07T05:00:00Z","v":2162867,"vw":14.550048},{"c":15.72,"h":16.5,"l":15.25,"n":27924,"o":15.33,"t":"2025-11-10T05:00:00Z","v":2604971,"vw":15.835012},{"c":17.73,"h":17.75,"l":15.665,"n":39594,"o":15.76,"t":"2025-11-11T05:00:00Z","v":3527737,"vw":17.170264},{"c":16.79,"h":17.8,"l":16.69,"n":29808,"o":17.56,"t":"2025-11-12T05:00:00Z","v":2137288,"vw":17.068025},{"c":16.66,"h":18,"l":15.55,"n":51906,"o":16.79,"t":"2025-11-13T05:00:00Z","v":4569903,"vw":16.539069},{"c":16.62,"h":17.265,"l":16.42,"n":28076,"o":16.58,"t":"2025-11-14T05:00:00Z","v":2326875,"vw":16.835245},{"c":17.18,"h":17.5,"l":16.36,"n":28352,"o":16.54,"t":"2025-11-17T05:00:00Z","v":3156805,"vw":17.090537},{"c":17.09,"h":17.44,"l":16.9,"n":21386,"o":17.02,"t":"2025-11-18T05:00:00Z","v":1558379,"vw":17.128551},{"c":16.71,"h":17.46,"l":16.65,"n":25140,"o":16.96,"t":"2025-11-19T05:00:00Z","v":1940617,"vw":16.933075},{"c":17.05,"h":18,"l":16.93,"n":30623,"o":17.1,"t":"2025-11-20T05:00:00Z","v":3106871,"vw":17.440305},{"c":17.44,"h":17.62,"l":16.75,"n":20662,"o":16.95,"t":"2025-11-21T05:00:00Z","v":1873415,"vw":17.290734},{"c":19.76,"h":19.98,"l":17.97,"n":40171,"o":18.13,"t":"2025-11-24T05:00:00Z","v":4458243,"vw":19.166618},{"c":19.45,"h":20.08,"l":18.87,"n":34864,"o":19.76,"t":"2025-11-25T05:00:00Z","v":2767844,"vw":19.499614},{"c":19.87,"h":20.07,"l":19.38,"n":24658,"o":19.56,"t":"2025-11-26T05:00:00Z","v":1959329,"vw":19.771212},{"c":19.82,"h":20.2,"l":19.71,"n":11211,"o":19.99,"t":"2025-11-28T05:00:00Z","v":852288,"vw":19.916308},{"c":19.12,"h":19.91,"l":18.9809,"n":20203,"o":19.75,"t":"2025-12-01T05:00:00Z","v":1648048,"vw":19.329704},{"c":18.79,"h":19.27,"l":18.36,"n":25427,"o":19.2,"t":"2025-12-02T05:00:00Z","v":1713973,"vw":18.727824},{"c":19.71,"h":19.95,"l":18.73,"n":23468,"o":18.91,"t":"2025-12-03T05:00:00Z","v":1910386,"vw":19.540657},{"c":19.74,"h":20.03,"l":19.31,"n":19654,"o":19.55,"t":"2025-12-04T05:00:00Z","v":1489110,"vw":19.727681},{"c":20.32,"h":20.59,"l":19.425,"n":29246,"o":19.77,"t":"2025-12-05T05:00:00Z","v":2356100,"vw":20.148815},{"c":19.98,"h":20.47,"l":19.43,"n":25119,"o":20.32,"t":"2025-12-08T05:00:00Z","v":2370685,"vw":20.029966},{"c":19.51,"h":20.25,"l":19.48,"n":23681,"o":19.95,"t":"2025-12-09T05:00:00Z","v":1978444,"vw":19.690304},{"c":20.62,"h":20.8,"l":19.11,"n":24654,"o":19.65,"t":"2025-12-10T05:00:00Z","v":2400751,"vw":19.978977},{"c":20.41,"h":21.22,"l":20.25,"n":25719,"o":20.7,"t":"2025-12-11T05:00:00Z","v":1890357,"vw":20.754171},{"c":20.37,"h":20.52,"l":20,"n":17150,"o":20.31,"t":"2025-12-12T05:00:00Z","v":1183998,"vw":20.315938},{"c":20.88,"h":21.055,"l":20.34,"n":23771,"o":20.47,"t":"2025-12-15T05:00:00Z","v":1485692,"vw":20.813141},{"c":20.72,"h":21.425,"l":20.6,"n":20896,"o":20.64,"t":"2025-12-16T05:00:00Z","v":1693988,"vw":20.983195},{"c":20.37,"h":20.8,"l":19.72,"n":20507,"o":20.69,"t":"2025-12-17T05:00:00Z","v":1621164,"vw":20.250973},{"c":20.23,"h":20.73,"l":20.12,"n":15636,"o":20.59,"t":"2025-12-18T05:00:00Z","v":1034007,"vw":20.316282},{"c":20.77,"h":21.18,"l":20.23,"n":13682,"o":20.34,"t":"2025-12-19T05:00:00Z","v":2264291,"vw":20.750495},{"c":21.48,"h":21.5,"l":20.28,"n":19365,"o":20.52,"t":"2025-12-22T05:00:00Z","v":1371689,"vw":21.243618},{"c":21.7,"h":22.73,"l":21.46,"n":18874,"o":21.47,"t":"2025-12-23T05:00:00Z","v":1497965,"vw":22.011049},{"c":21.6,"h":21.76,"l":21.34,"n":7163,"o":21.66,"t":"2025-12-24T05:00:00Z","v":453051,"vw":21.572123},{"c":21.3,"h":21.73,"l":21.07,"n":12880,"o":21.73,"t":"2025-12-26T05:00:00Z","v":906164,"vw":21.235461},{"c":21.07,"h":21.41,"l":20.871,"n":10061,"o":21.12,"t":"2025-12-29T05:00:00Z","v":703335,"vw":21.14233},{"c":20.74,"h":21.11,"l":20.42,"n":19788,"o":20.91,"t":"2025-12-30T05:00:00Z","v":1241273,"vw":20.658344},{"c":21.01,"h":21.37,"l":20.615,"n":13127,"o":20.82,"t":"2025-12-31T05:00:00Z","v":958789,"vw":21.082638},{"c":21.3,"h":21.34,"l":20.8114,"n":16034,"o":21.08,"t":"2026-01-02T05:00:00Z","v":1096380,"vw":21.142321},{"c":20.22,"h":21.54,"l":19.61,"n":21927,"o":21.35,"t":"2026-01-05T05:00:00Z","v":1660039,"vw":20.07506},{"c":20.34,"h":20.59,"l":19.77,"n":19365,"o":20,"t":"2026-01-06T05:00:00Z","v":1426566,"vw":20.207129},{"c":22.11,"h":22.405,"l":20.38,"n":23495,"o":20.38,"t":"2026-01-07T05:00:00Z","v":2015116,"vw":21.637711},{"c":21.39,"h":21.95,"l":20.975,"n":20813,"o":21.85,"t":"2026-01-08T05:00:00Z","v":1570341,"vw":21.328926},{"c":21,"h":21.6,"l":20.91,"n":16960,"o":21.38,"t":"2026-01-09T05:00:00Z","v":1042597,"vw":21.12535},{"c":20.72,"h":21.63,"l":20.0701,"n":20137,"o":21.29,"t":"2026-01-12T05:00:00Z","v":1451870,"vw":20.667569},{"c":20.47,"h":20.54,"l":19.57,"n":20118,"o":20.34,"t":"2026-01-13T05:00:00Z","v":1190939,"vw":20.23096},{"c":21.44,"h":21.47,"l":20.3,"n":18900,"o":20.49,"t":"2026-01-14T05:00:00Z","v":1289408,"vw":21.15576},{"c":20.67,"h":21.49,"l":20.61,"n":15526,"o":21.24,"t":"2026-01-15T05:00:00Z","v":1388786,"vw":20.838926},{"c":20.52,"h":21.1899,"l":20.27,"n":10702,"o":20.64,"t":"2026-01-16T05:00:00Z","v":705293,"vw":20.665638},{"c":20.23,"h":20.71,"l":19.7104,"n":15778,"o":20.1,"t":"2026-01-20T05:00:00Z","v":1142173,"vw":20.254009},{"c":20.52,"h":20.63,"l":20.065,"n":16033,"o":20.21,"t":"2026-01-21T05:00:00Z","v":1113265,"vw":20.397861},{"c":20.79,"h":21.02,"l":20.25,"n":16081,"o":20.48,"t":"2026-01-22T05:00:00Z","v":1295387,"vw":20.782847},{"c":20.25,"h":21,"l":19.95,"n":13124,"o":20.7,"t":"2026-01-23T05:00:00Z","v":1084394,"vw":20.321146},{"c":21.4,"h":22.18,"l":19.79,"n":21487,"o":20.08,"t":"2026-01-26T05:00:00Z","v":2512065,"vw":21.491702},{"c":21.31,"h":21.495,"l":20.66,"n":12564,"o":21.16,"t":"2026-01-27T05:00:00Z","v":697157,"vw":21.101199},{"c":20.55,"h":21.41,"l":20.495,"n":15679,"o":21.3,"t":"2026-01-28T05:00:00Z","v":864004,"vw":20.740878},{"c":20.59,"h":21.05,"l":20.23,"n":14640,"o":20.437,"t":"2026-01-29T05:00:00Z","v":1035506,"vw":20.716571},{"c":20.31,"h":20.71,"l":19.99,"n":17348,"o":20.54,"t":"2026-01-30T05:00:00Z","v":1996416,"vw":20.201238},{"c":21.35,"h":21.68,"l":20.31,"n":22824,"o":20.31,"t":"2026-02-02T05:00:00Z","v":1372965,"vw":21.324692},{"c":21.25,"h":21.89,"l":20.7,"n":15252,"o":21.53,"t":"2026-02-03T05:00:00Z","v":836257,"vw":21.221106},{"c":20.43,"h":21.4,"l":20.18,"n":13761,"o":21.31,"t":"2026-02-04T05:00:00Z","v":933020,"vw":20.521233},{"c":20.15,"h":21.26,"l":20,"n":20687,"o":20.49,"t":"2026-02-05T05:00:00Z","v":1669472,"vw":20.232483},{"c":21.01,"h":21.2499,"l":20.25,"n":17338,"o":20.48,"t":"2026-02-06T05:00:00Z","v":1480957,"vw":20.779632},{"c":21.19,"h":21.35,"l":20.745,"n":13966,"o":20.92,"t":"2026-02-09T05:00:00Z","v":1085799,"vw":21.109878},{"c":21.32,"h":22,"l":21.01,"n":15781,"o":21.09,"t":"2026-02-10T05:00:00Z","v":1069061,"vw":21.551362},{"c":21.71,"h":21.86,"l":20.5001,"n":16720,"o":21.36,"t":"2026-02-11T05:00:00Z","v":1687907,"vw":21.445911},{"c":21.14,"h":21.83,"l":20.95,"n":13058,"o":21.83,"t":"2026-02-12T05:00:00Z","v":957056,"vw":21.162565},{"c":20.48,"h":21.39,"l":20.43,"n":14577,"o":21.04,"t":"2026-02-13T05:00:00Z","v":1447798,"vw":20.900366},{"c":20.34,"h":20.605,"l":20.07,"n":12744,"o":20.4,"t":"2026-02-17T05:00:00Z","v":621283,"vw":20.328725},{"c":20.25,"h":20.75,"l":20.02,"n":15247,"o":20.21,"t":"2026-02-18T05:00:00Z","v":995765,"vw":20.296812},{"c":20.63,"h":20.9,"l":20.08,"n":13713,"o":20.27,"t":"2026-02-19T05:00:00Z","v":931966,"vw":20.552165},{"c":19.69,"h":20.71,"l":19.68,"n":19700,"o":20.64,"t":"2026-02-20T05:00:00Z","v":1722709,"vw":19.918643},{"c":19.9,"h":20.4,"l":19.455,"n":14771,"o":19.84,"t":"2026-02-23T05:00:00Z","v":813397,"vw":19.82},{"c":20.53,"h":20.635,"l":19.78,"n":13040,"o":19.97,"t":"2026-02-24T05:00:00Z","v":665091,"vw":20.418987},{"c":20.75,"h":20.8,"l":20.3,"n":15763,"o":20.63,"t":"2026-02-25T05:00:00Z","v":1272986,"vw":20.533038},{"c":20.67,"h":20.875,"l":20.25,"n":23479,"o":20.75,"t":"2026-02-26T05:00:00Z","v":1358602,"vw":20.581147},{"c":21.71,"h":21.76,"l":19.21,"n":27755,"o":20,"t":"2026-02-27T05:00:00Z","v":2262980,"vw":20.804748},{"c":22.14,"h":22.68,"l":21,"n":25695,"o":21.61,"t":"2026-03-02T05:00:00Z","v":1684307,"vw":21.922041},{"c":21.4,"h":22.39,"l":21,"n":19051,"o":21.96,"t":"2026-03-03T05:00:00Z","v":1177448,"vw":21.565601},{"c":21.62,"h":21.91,"l":21,"n":18358,"o":21.39,"t":"2026-03-04T05:00:00Z","v":1040966,"vw":21.559057},{"c":21.58,"h":21.605,"l":21,"n":16554,"o":21.31,"t":"2026-03-05T05:00:00Z","v":1161837,"vw":21.416542},{"c":22.07,"h":22.2,"l":21,"n":21306,"o":21,"t":"2026-03-06T05:00:00Z","v":1390275,"vw":21.845211},{"c":23.88,"h":24.84,"l":22.21,"n":33334,"o":22.53,"t":"2026-03-09T04:00:00Z","v":2553915,"vw":23.814069},{"c":24.16,"h":25.16,"l":23.3,"n":22668,"o":23.88,"t":"2026-03-10T04:00:00Z","v":1785819,"vw":24.31657},{"c":24.44,"h":24.44,"l":23.46,"n":18411,"o":24.01,"t":"2026-03-11T04:00:00Z","v":1113231,"vw":24.072932},{"c":23.99,"h":24.35,"l":23.6,"n":20813,"o":24.14,"t":"2026-03-12T04:00:00Z","v":1770414,"vw":23.976598},{"c":23.5,"h":24.43,"l":23,"n":18860,"o":24.24,"t":"2026-03-13T04:00:00Z","v":1677726,"vw":23.539056},{"c":24.04,"h":24.26,"l":23.52,"n":17341,"o":23.66,"t":"2026-03-16T04:00:00Z","v":1265666,"vw":23.954723},{"c":23.77,"h":24.11,"l":23.38,"n":13218,"o":23.93,"t":"2026-03-17T04:00:00Z","v":1139361,"vw":23.75623},{"c":23.65,"h":24.01,"l":23.45,"n":17635,"o":23.61,"t":"2026-03-18T04:00:00Z","v":1295944,"vw":23.711656},{"c":24,"h":24.18,"l":23.325,"n":17109,"o":23.65,"t":"2026-03-19T04:00:00Z","v":1305226,"vw":23.740379},{"c":24.23,"h":25.44,"l":23.995,"n":23394,"o":24,"t":"2026-03-20T04:00:00Z","v":2937678,"vw":24.552562},{"c":24.09,"h":25,"l":23.985,"n":13512,"o":24.39,"t":"2026-03-23T04:00:00Z","v":918273,"vw":24.291892},{"c":24.02,"h":24.405,"l":23.6,"n":15087,"o":23.877,"t":"2026-03-24T04:00:00Z","v":1217274,"vw":23.969705},{"c":24.2,"h":25.59,"l":24.03,"n":16792,"o":24.49,"t":"2026-03-25T04:00:00Z","v":1558252,"vw":24.857435},{"c":24.7,"h":25.32,"l":23.89,"n":16129,"o":23.91,"t":"2026-03-26T04:00:00Z","v":1299305,"vw":24.796264},{"c":23.49,"h":24.71,"l":23.445,"n":17245,"o":24.5,"t":"2026-03-27T04:00:00Z","v":1234624,"vw":23.854577},{"c":22.48,"h":23.57,"l":22.4,"n":22315,"o":23.57,"t":"2026-03-30T04:00:00Z","v":1538969,"vw":22.755261},{"c":23.36,"h":24.17,"l":23.1,"n":24639,"o":23.48,"t":"2026-03-31T04:00:00Z","v":2725582,"vw":23.425812},{"c":23.88,"h":24.525,"l":23.14,"n":22736,"o":23.91,"t":"2026-04-01T04:00:00Z","v":2276019,"vw":23.758724},{"c":25.15,"h":25.52,"l":23.21,"n":22782,"o":23.44,"t":"2026-04-02T04:00:00Z","v":2093769,"vw":24.844452},{"c":24.29,"h":25.531,"l":24.2,"n":19879,"o":25.08,"t":"2026-04-06T04:00:00Z","v":1735285,"vw":24.575833},{"c":24.64,"h":24.665,"l":23.63,"n":15429,"o":24.05,"t":"2026-04-07T04:00:00Z","v":1202964,"vw":24.40367},{"c":24.56,"h":25.38,"l":24.2,"n":16235,"o":24.94,"t":"2026-04-08T04:00:00Z","v":1730176,"vw":24.549512},{"c":24.76,"h":24.935,"l":24.28,"n":11434,"o":24.4,"t":"2026-04-09T04:00:00Z","v":702754,"vw":24.693013},{"c":24.44,"h":24.83,"l":24.21,"n":13125,"o":24.74,"t":"2026-04-10T04:00:00Z","v":912052,"vw":24.465997},{"c":24.25,"h":25.21,"l":23.9,"n":10941,"o":24.74,"t":"2026-04-13T04:00:00Z","v":884658,"vw":24.465805},{"c":24.43,"h":24.8,"l":24.1233,"n":12668,"o":24.27,"t":"2026-04-14T04:00:00Z","v":888054,"vw":24.413386},{"c":24.33,"h":24.73,"l":23.88,"n":14117,"o":24.49,"t":"2026-04-15T04:00:00Z","v":1464643,"vw":24.286802},{"c":23.81,"h":24.35,"l":23.46,"n":13351,"o":24.35,"t":"2026-04-16T04:00:00Z","v":825038,"vw":23.723963},{"c":24.23,"h":24.58,"l":23.5001,"n":18512,"o":24.3,"t":"2026-04-17T04:00:00Z","v":1660339,"vw":24.156072},{"c":23.78,"h":24.33,"l":23.71,"n":12786,"o":24.31,"t":"2026-04-20T04:00:00Z","v":859649,"vw":23.908558},{"c":23.33,"h":23.81,"l":23.16,"n":17004,"o":23.8,"t":"2026-04-21T04:00:00Z","v":1192888,"vw":23.372834},{"c":22.08,"h":23.7,"l":21.765,"n":27152,"o":23.5,"t":"2026-04-22T04:00:00Z","v":2258735,"vw":22.317615},{"c":21,"h":22.505,"l":20.965,"n":27872,"o":22.15,"t":"2026-04-23T04:00:00Z","v":2488216,"vw":21.425136},{"c":21.39,"h":21.59,"l":20.71,"n":24797,"o":21.07,"t":"2026-04-24T04:00:00Z","v":1694200,"vw":21.209887},{"c":21,"h":21.75,"l":20.64,"n":18994,"o":21.39,"t":"2026-04-27T04:00:00Z","v":1317416,"vw":21.03733},{"c":21.11,"h":21.62,"l":20.93,"n":18734,"o":21.21,"t":"2026-04-28T04:00:00Z","v":1078222,"vw":21.104353},{"c":20.63,"h":21.01,"l":20.37,"n":23267,"o":20.99,"t":"2026-04-29T04:00:00Z","v":2438070,"vw":20.651322},{"c":21.43,"h":21.55,"l":20.7,"n":24294,"o":20.92,"t":"2026-04-30T04:00:00Z","v":1663368,"vw":21.306593},{"c":19.11,"h":21.22,"l":19,"n":51218,"o":20.83,"t":"2026-05-01T04:00:00Z","v":4675827,"vw":19.609553},{"c":19.96,"h":20.46,"l":19.12,"n":30465,"o":19.12,"t":"2026-05-04T04:00:00Z","v":2558452,"vw":19.944024},{"c":20.1,"h":20.15,"l":19.445,"n":24011,"o":20.02,"t":"2026-05-05T04:00:00Z","v":1601963,"vw":19.787741},{"c":20.65,"h":20.665,"l":19.66,"n":22369,"o":20.11,"t":"2026-05-06T04:00:00Z","v":1699491,"vw":20.295858},{"c":20.54,"h":20.845,"l":20.2,"n":17211,"o":20.71,"t":"2026-05-07T04:00:00Z","v":1187937,"vw":20.490049},{"c":21.49,"h":21.86,"l":20.48,"n":25309,"o":20.54,"t":"2026-05-08T04:00:00Z","v":2177941,"vw":21.346177},{"c":21.38,"h":22.69,"l":21.33,"n":25444,"o":21.77,"t":"2026-05-11T04:00:00Z","v":2157230,"vw":21.91579},{"c":20.41,"h":21.5,"l":20.17,"n":18082,"o":21.38,"t":"2026-05-12T04:00:00Z","v":1203764,"vw":20.609319},{"c":20.89,"h":21.16,"l":19.995,"n":21760,"o":20.2,"t":"2026-05-13T04:00:00Z","v":1539098,"vw":20.806175},{"c":20.55,"h":21.24,"l":20.44,"n":21484,"o":20.9,"t":"2026-05-14T04:00:00Z","v":2322886,"vw":20.803092},{"c":20.23,"h":20.93,"l":20.16,"n":25116,"o":20.43,"t":"2026-05-15T04:00:00Z","v":1842922,"vw":20.307223},{"c":19.41,"h":20.83,"l":19.37,"n":17281,"o":20.24,"t":"2026-05-18T04:00:00Z","v":1357104,"vw":19.683389},{"c":19.36,"h":19.52,"l":19,"n":14332,"o":19.52,"t":"2026-05-19T04:00:00Z","v":930069,"vw":19.322399},{"c":20.13,"h":20.4,"l":19.4,"n":17120,"o":19.4,"t":"2026-05-20T04:00:00Z","v":1028411,"vw":20.077235},{"c":19.77,"h":20.14,"l":19.69,"n":16664,"o":20.06,"t":"2026-05-21T04:00:00Z","v":1204968,"vw":19.907085},{"c":19.94,"h":20.55,"l":19.75,"n":16494,"o":19.78,"t":"2026-05-22T04:00:00Z","v":1146150,"vw":20.037316},{"c":19.9,"h":20.365,"l":19.66,"n":14009,"o":19.99,"t":"2026-05-26T04:00:00Z","v":850127,"vw":19.909591},{"c":19.61,"h":20.425,"l":19.51,"n":11982,"o":19.9,"t":"2026-05-27T04:00:00Z","v":1051991,"vw":19.707268},{"c":19.75,"h":19.8,"l":19.31,"n":13158,"o":19.58,"t":"2026-05-28T04:00:00Z","v":1017495,"vw":19.63796},{"c":19.59,"h":19.88,"l":19.43,"n":11700,"o":19.75,"t":"2026-05-29T04:00:00Z","v":862065,"vw":19.612301},{"c":18.85,"h":19.57,"l":18.6,"n":22032,"o":19.25,"t":"2026-06-01T04:00:00Z","v":1492880,"vw":18.845763},{"c":18.39,"h":19.002,"l":18.2,"n":20607,"o":18.67,"t":"2026-06-02T04:00:00Z","v":1361200,"vw":18.500711},{"c":18.34,"h":18.58,"l":18.1,"n":13779,"o":18.58,"t":"2026-06-03T04:00:00Z","v":1249534,"vw":18.358979},{"c":18.02,"h":18.2599,"l":16.9033,"n":59322,"o":17.1,"t":"2026-06-04T04:00:00Z","v":7796296,"vw":17.785171},{"c":17.34,"h":18.13,"l":17.11,"n":30760,"o":18.13,"t":"2026-06-05T04:00:00Z","v":2702539,"vw":17.429985},{"c":16.96,"h":17.54,"l":16.66,"n":29966,"o":17.38,"t":"2026-06-08T04:00:00Z","v":2338440,"vw":16.912856},{"c":17.69,"h":18.07,"l":17.105,"n":19656,"o":17.3,"t":"2026-06-09T04:00:00Z","v":1435470,"vw":17.56201},{"c":17.58,"h":18.05,"l":17.44,"n":18154,"o":17.69,"t":"2026-06-10T04:00:00Z","v":1395435,"vw":17.639276},{"c":17.91,"h":18.11,"l":17.31,"n":21315,"o":17.37,"t":"2026-06-11T04:00:00Z","v":1579492,"vw":17.786847},{"c":18.25,"h":18.33,"l":17.735,"n":17173,"o":18.05,"t":"2026-06-12T04:00:00Z","v":1048655,"vw":18.139186},{"c":18.48,"h":18.55,"l":18.01,"n":18851,"o":18.22,"t":"2026-06-15T04:00:00Z","v":1953168,"vw":18.423359},{"c":18.55,"h":18.62,"l":18.25,"n":22223,"o":18.51,"t":"2026-06-16T04:00:00Z","v":2166934,"vw":18.468207},{"c":19.04,"h":19.29,"l":18.635,"n":23052,"o":18.67,"t":"2026-06-17T04:00:00Z","v":1900561,"vw":19.022639},{"c":19,"h":20.37,"l":18.925,"n":31057,"o":19.6,"t":"2026-06-18T04:00:00Z","v":3994928,"vw":19.168689},{"c":19.32,"h":19.59,"l":18.94,"n":20139,"o":19.21,"t":"2026-06-22T04:00:00Z","v":1836687,"vw":19.313533},{"c":19.61,"h":20,"l":19.21,"n":16393,"o":19.32,"t":"2026-06-23T04:00:00Z","v":1015708,"vw":19.671285},{"c":19.98,"h":20.72,"l":19.65,"n":25121,"o":19.73,"t":"2026-06-24T04:00:00Z","v":2261496,"vw":20.319264},{"c":19.81,"h":20.55,"l":19.8,"n":18982,"o":19.96,"t":"2026-06-25T04:00:00Z","v":1473652,"vw":20.019543},{"c":21.31,"h":21.36,"l":19.92,"n":29362,"o":20.09,"t":"2026-06-26T04:00:00Z","v":4567245,"vw":21.099005},{"c":21.78,"h":22.05,"l":20.86,"n":40451,"o":21.2,"t":"2026-06-29T04:00:00Z","v":4122175,"vw":21.601834},{"c":21.86,"h":22.335,"l":21.62,"n":27000,"o":21.98,"t":"2026-06-30T04:00:00Z","v":2474284,"vw":21.978281},{"c":20.89,"h":22.2899,"l":20.7,"n":25947,"o":22.02,"t":"2026-07-01T04:00:00Z","v":2168809,"vw":21.035219},{"c":21.82,"h":21.85,"l":20.71,"n":24616,"o":20.94,"t":"2026-07-02T04:00:00Z","v":2197398,"vw":21.411121},{"c":22.08,"h":22.2,"l":21.24,"n":21193,"o":21.78,"t":"2026-07-06T04:00:00Z","v":1571998,"vw":21.917728},{"c":23.24,"h":23.47,"l":22.035,"n":27583,"o":22.38,"t":"2026-07-07T04:00:00Z","v":2294683,"vw":22.955053},{"c":24.56,"h":25.24,"l":22.95,"n":39892,"o":22.98,"t":"2026-07-08T04:00:00Z","v":4017795,"vw":24.477634},{"c":24.84,"h":25.17,"l":24.325,"n":23335,"o":24.78,"t":"2026-07-09T04:00:00Z","v":1441289,"vw":24.7284},{"c":23.61,"h":24.79,"l":23.01,"n":31468,"o":24.79,"t":"2026-07-10T04:00:00Z","v":2100889,"vw":23.495301},{"c":22.89,"h":23.325,"l":22.26,"n":20441,"o":23.21,"t":"2026-07-13T04:00:00Z","v":1423088,"vw":22.793663},{"c":24.13,"h":24.2,"l":22.565,"n":22523,"o":22.565,"t":"2026-07-14T04:00:00Z","v":2081868,"vw":23.712302},{"c":23.52,"h":24.195,"l":23.26,"n":24232,"o":23.96,"t":"2026-07-15T04:00:00Z","v":2283015,"vw":23.664646},{"c":22.71,"h":24.41,"l":22.67,"n":20847,"o":23.52,"t":"2026-07-16T04:00:00Z","v":1597300,"vw":23.127357},{"c":22.8,"h":23.45,"l":22.2428,"n":15248,"o":22.34,"t":"2026-07-17T04:00:00Z","v":1061488,"vw":22.912747},{"c":22.29,"h":23.275,"l":22.28,"n":15840,"o":22.95,"t":"2026-07-20T04:00:00Z","v":1309296,"vw":22.483059},{"c":22.64,"h":22.72,"l":22.1,"n":18336,"o":22.37,"t":"2026-07-21T04:00:00Z","v":1185402,"vw":22.4809},{"c":22.05,"h":22.7445,"l":21.8309,"n":16930,"o":22.44,"t":"2026-07-22T04:00:00Z","v":1059745,"vw":22.07529},{"c":21.21,"h":21.88,"l":21.17,"n":16834,"o":21.8,"t":"2026-07-23T04:00:00Z","v":1306582,"vw":21.456262},{"c":20.81,"h":21.44,"l":20.57,"n":16934,"o":21.38,"t":"2026-07-24T04:00:00Z","v":1229058,"vw":20.805016},{"c":20.52,"h":21.57,"l":20.5,"n":16734,"o":21.09,"t":"2026-07-27T04:00:00Z","v":1098275,"vw":20.76655},{"c":19.63,"h":20.48,"l":19.4001,"n":16279,"o":20.48,"t":"2026-07-28T04:00:00Z","v":939090,"vw":19.698546},{"c":19.22,"h":19.89,"l":18.85,"n":21442,"o":19.74,"t":"2026-07-29T04:00:00Z","v":1747177,"vw":19.280722},{"c":19.48,"h":19.659,"l":18.83,"n":19305,"o":19.17,"t":"2026-07-30T04:00:00Z","v":1102590,"vw":19.356737},{"c":19.05,"h":19.5,"l":18.6417,"n":18395,"o":19.37,"t":"2026-07-31T04:00:00Z","v":1206318,"vw":18.960641},{"c":19.24,"h":19.41,"l":18.675,"n":24022,"o":19.01,"t":"2026-08-03T04:00:00Z","v":1611146,"vw":19.157835},{"c":19.08,"h":19.85,"l":19,"n":29573,"o":19.56,"t":"2026-08-04T04:00:00Z","v":2041938,"vw":19.29125},{"c":19.92,"h":20.31,"l":17.2,"n":43980,"o":17.31,"t":"2026-08-05T04:00:00Z","v":3771805,"vw":19.54361},{"c":19.76,"h":20.39,"l":19.38,"n":18679,"o":19.61,"t":"2026-08-06T04:00:00Z","v":1475906,"vw":19.707571},{"c":20.4,"h":20.41,"l":19.72,"n":20902,"o":19.96,"t":"2026-08-07T04:00:00Z","v":1247698,"vw":20.167056},{"c":20.37,"h":20.65,"l":20.07,"n":16466,"o":20.4,"t":"2026-08-10T04:00:00Z","v":1016709,"vw":20.367227},{"c":20.29,"h":20.575,"l":19.93,"n":13970,"o":20.46,"t":"2026-08-11T04:00:00Z","v":790980,"vw":20.242007},{"c":19.8,"h":20.7117,"l":19.685,"n":13938,"o":20.26,"t":"2026-08-12T04:00:00Z","v":1069480,"vw":20.085411},{"c":19.08,"h":20.02,"l":19.04,"n":17676,"o":19.89,"t":"2026-08-13T04:00:00Z","v":1188672,"vw":19.372566},{"c":19.84,"h":19.86,"l":18.82,"n":16983,"o":19.08,"t":"2026-08-14T04:00:00Z","v":1241934,"vw":19.390553},{"c":19.76,"h":20.275,"l":19.285,"n":16738,"o":19.52,"t":"2026-08-17T04:00:00Z","v":1096428,"vw":19.832244},{"c":19.915,"h":20.1,"l":19.67,"n":17657,"o":19.83,"t":"2026-08-18T04:00:00Z","v":1014972,"vw":19.860429},{"c":20.77,"h":20.875,"l":20.01,"n":17564,"o":20.67,"t":"2026-08-19T04:00:00Z","v":1175419,"vw":20.703795},{"c":19.75,"h":20.72,"l":19.64,"n":16904,"o":20.39,"t":"2026-08-20T04:00:00Z","v":1116040,"vw":19.860012},{"c":19.65,"h":20.28,"l":19.25,"n":16078,"o":19.93,"t":"2026-08-21T04:00:00Z","v":1692327,"vw":19.66689},{"c":19.57,"h":19.87,"l":19.17,"n":15857,"o":19.7,"t":"2026-08-24T04:00:00Z","v":1442169,"vw":19.584619},{"c":19.92,"h":20.4,"l":19.7,"n":16197,"o":19.73,"t":"2026-08-25T04:00:00Z","v":975011,"vw":20.016255},{"c":20.09,"h":20.22,"l":19.6,"n":14093,"o":19.92,"t":"2026-08-26T04:00:00Z","v":787927,"vw":20.005468},{"c":20.16,"h":20.23,"l":19.7,"n":10389,"o":20.01,"t":"2026-08-27T04:00:00Z","v":651594,"vw":20.087776},{"c":19.54,"h":20.045,"l":19.47,"n":12444,"o":19.98,"t":"2026-08-28T04:00:00Z","v":1039173,"vw":19.624935},{"c":19.29,"h":19.46,"l":19,"n":13801,"o":19.44,"t":"2026-08-31T04:00:00Z","v":1396478,"vw":19.267215},{"c":20.1,"h":20.15,"l":19.09,"n":17708,"o":19.29,"t":"2026-09-01T04:00:00Z","v":1402002,"vw":19.809205},{"c":20.78,"h":21,"l":19.965,"n":21178,"o":20.23,"t":"2026-09-02T04:00:00Z","v":2009956,"vw":20.636638},{"c":20.68,"h":20.99,"l":20.54,"n":15435,"o":20.85,"t":"2026-09-03T04:00:00Z","v":1913840,"vw":20.720379},{"c":20.56,"h":21,"l":20.46,"n":17258,"o":20.46,"t":"2026-09-04T04:00:00Z","v":1360139,"vw":20.662308},{"c":19.94,"h":20.48,"l":19.9,"n":16267,"o":20.19,"t":"2026-09-08T04:00:00Z","v":1199056,"vw":20.137886},{"c":19.84,"h":20.205,"l":19.69,"n":17236,"o":19.82,"t":"2026-09-09T04:00:00Z","v":1232494,"vw":19.874615},{"c":18.82,"h":19.69,"l":18.4,"n":20955,"o":19.67,"t":"2026-09-10T04:00:00Z","v":1648754,"vw":18.746427},{"c":18.18,"h":19.02,"l":18.02,"n":16531,"o":19.01,"t":"2026-09-11T04:00:00Z","v":1220539,"vw":18.316586},{"c":18.35,"h":18.68,"l":18.235,"n":17267,"o":18.3,"t":"2026-09-14T04:00:00Z","v":1185150,"vw":18.432703},{"c":18.09,"h":18.19,"l":17.71,"n":14554,"o":18.19,"t":"2026-09-15T04:00:00Z","v":1128122,"vw":17.962011},{"c":17.28,"h":18.11,"l":17.25,"n":24798,"o":18.08,"t":"2026-09-16T04:00:00Z","v":2326718,"vw":17.521272},{"c":17.68,"h":18.05,"l":17.37,"n":26585,"o":17.53,"t":"2026-09-17T04:00:00Z","v":2575691,"vw":17.753377},{"c":17.62,"h":17.95,"l":17.37,"n":28443,"o":17.645,"t":"2026-09-18T04:00:00Z","v":5176022,"vw":17.609293},{"c":18.07,"h":18.45,"l":17.39,"n":22715,"o":17.74,"t":"2026-09-21T04:00:00Z","v":2101909,"vw":18.091266},{"c":18.185,"h":18.56,"l":17.97,"n":20921,"o":18.23,"t":"2026-09-22T04:00:00Z","v":1666383,"vw":18.181709},{"c":17.64,"h":18.47,"l":17.09,"n":33206,"o":18.2,"t":"2026-09-23T04:00:00Z","v":2085481,"vw":17.539747},{"c":17.97,"h":18.11,"l":17.18,"n":26263,"o":17.52,"t":"2026-09-24T04:00:00Z","v":2062148,"vw":17.781507},{"c":18.2,"h":18.3495,"l":17.765,"n":16814,"o":18.03,"t":"2026-09-25T04:00:00Z","v":1338014,"vw":18.161505},{"c":17.86,"h":18.16,"l":17.6,"n":18075,"o":18.16,"t":"2026-09-28T04:00:00Z","v":1550055,"vw":17.8617},{"c":18.235,"h":18.31,"l":17.75,"n":18747,"o":17.895,"t":"2026-09-29T04:00:00Z","v":1499489,"vw":18.128797},{"c":18.8,"h":18.94,"l":17.945,"n":20313,"o":18.28,"t":"2026-09-30T04:00:00Z","v":1729427,"vw":18.659252},{"c":18.22,"h":18.869,"l":18.05,"n":18192,"o":18.56,"t":"2026-10-01T04:00:00Z","v":1431349,"vw":18.268708},{"c":17.6,"h":18.46,"l":17.52,"n":20158,"o":18.46,"t":"2026-10-02T04:00:00Z","v":2558636,"vw":17.743485},{"c":17.83,"h":17.98,"l":17.57,"n":18460,"o":17.58,"t":"2026-10-05T04:00:00Z","v":1460080,"vw":17.782564},{"c":17.37,"h":18.19,"l":16.85,"n":17788,"o":17.99,"t":"2026-10-06T04:00:00Z","v":1135287,"vw":17.366556},{"c":17.03,"h":17.695,"l":17.03,"n":14382,"o":17.17,"t":"2026-10-07T04:00:00Z","v":1589811,"vw":17.233248},{"c":16.9,"h":17.285,"l":16.39,"n":21545,"o":16.9,"t":"2026-10-08T04:00:00Z","v":2142821,"vw":16.883086},{"c":16.99,"h":17.42,"l":16.78,"n":17470,"o":16.91,"t":"2026-10-09T04:00:00Z","v":1459266,"vw":16.961554},{"c":16.55,"h":16.95,"l":16.37,"n":19002,"o":16.88,"t":"2026-10-12T04:00:00Z","v":2030120,"vw":16.542858},{"c":13.95,"h":14.74,"l":13.49,"n":50979,"o":14.61,"t":"2026-10-13T04:00:00Z","v":6809751,"vw":13.830349},{"c":13.53,"h":14.005,"l":13.39,"n":30324,"o":13.92,"t":"2026-10-14T04:00:00Z","v":3040254,"vw":13.675667},{"c":13.65,"h":14.05,"l":13.43,"n":27846,"o":13.58,"t":"2026-10-15T04:00:00Z","v":2626339,"vw":13.636422},{"c":12.9,"h":13.655,"l":12.815,"n":29124,"o":13.65,"t":"2026-10-16T04:00:00Z","v":2837839,"vw":13.030282},{"c":13.09,"h":13.18,"l":12.795,"n":21838,"o":12.95,"t":"2026-10-19T04:00:00Z","v":2192592,"vw":13.014027},{"c":13.25,"h":13.59,"l":12.97,"n":30649,"o":13.2,"t":"2026-10-20T04:00:00Z","v":3912605,"vw":13.251124},{"c":13.15,"h":13.5871,"l":13.1,"n":25616,"o":13.32,"t":"2026-10-21T04:00:00Z","v":2587806,"vw":13.261352},{"c":13.57,"h":13.58,"l":13.05,"n":23460,"o":13.06,"t":"2026-10-22T04:00:00Z","v":2362792,"vw":13.435398}],"volatilityBars":[{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-09-21T11:30:00Z","v":390,"vw":18.02},{"c":17.86,"h":17.86,"l":17.39,"n":578,"o":17.74,"t":"2026-09-21T13:30:00Z","v":68335,"vw":17.723295},{"c":17.74,"h":17.86,"l":17.74,"n":389,"o":17.8,"t":"2026-09-21T13:45:00Z","v":22810,"vw":17.783591},{"c":17.85,"h":17.915,"l":17.72,"n":616,"o":17.735,"t":"2026-09-21T14:00:00Z","v":56882,"vw":17.819546},{"c":18.13,"h":18.15,"l":17.84,"n":1086,"o":17.845,"t":"2026-09-21T14:15:00Z","v":102277,"vw":18.072793},{"c":18.21,"h":18.215,"l":18.11,"n":445,"o":18.12,"t":"2026-09-21T14:30:00Z","v":16745,"vw":18.163319},{"c":18.33,"h":18.33,"l":18.175,"n":605,"o":18.185,"t":"2026-09-21T14:45:00Z","v":60314,"vw":18.252021},{"c":18.4,"h":18.45,"l":18.31,"n":983,"o":18.31,"t":"2026-09-21T15:00:00Z","v":72002,"vw":18.370751},{"c":18.265,"h":18.44,"l":18.25,"n":1115,"o":18.4,"t":"2026-09-21T15:15:00Z","v":111702,"vw":18.375993},{"c":18.245,"h":18.35,"l":18.215,"n":2039,"o":18.2601,"t":"2026-09-21T15:30:00Z","v":167385,"vw":18.298018},{"c":18.12,"h":18.265,"l":18.11,"n":757,"o":18.22,"t":"2026-09-21T15:45:00Z","v":35913,"vw":18.234909},{"c":18.02,"h":18.1,"l":17.995,"n":758,"o":18.1,"t":"2026-09-21T16:00:00Z","v":37778,"vw":18.044918},{"c":18.08,"h":18.08,"l":18,"n":484,"o":18.015,"t":"2026-09-21T16:15:00Z","v":16024,"vw":18.031043},{"c":18.035,"h":18.1,"l":18.005,"n":529,"o":18.075,"t":"2026-09-21T16:30:00Z","v":35171,"vw":18.045169},{"c":18,"h":18.055,"l":17.98,"n":693,"o":18.04,"t":"2026-09-21T16:45:00Z","v":32956,"vw":18.002703},{"c":17.93,"h":18.01,"l":17.84,"n":582,"o":18.01,"t":"2026-09-21T17:00:00Z","v":35044,"vw":17.925408},{"c":17.88,"h":17.98,"l":17.88,"n":559,"o":17.94,"t":"2026-09-21T17:15:00Z","v":25451,"vw":17.93857},{"c":17.925,"h":17.925,"l":17.83,"n":673,"o":17.87,"t":"2026-09-21T17:30:00Z","v":27357,"vw":17.859098},{"c":17.94,"h":17.96,"l":17.895,"n":589,"o":17.925,"t":"2026-09-21T17:45:00Z","v":27229,"vw":17.9276},{"c":17.95,"h":17.98,"l":17.92,"n":473,"o":17.92,"t":"2026-09-21T18:00:00Z","v":15414,"vw":17.947616},{"c":17.945,"h":17.96,"l":17.915,"n":411,"o":17.95,"t":"2026-09-21T18:15:00Z","v":22307,"vw":17.937968},{"c":17.97,"h":17.97,"l":17.915,"n":409,"o":17.945,"t":"2026-09-21T18:30:00Z","v":12655,"vw":17.948728},{"c":18.05,"h":18.09,"l":17.9601,"n":401,"o":17.97,"t":"2026-09-21T18:45:00Z","v":17309,"vw":18.023361},{"c":18.15,"h":18.18,"l":18.06,"n":846,"o":18.07,"t":"2026-09-21T19:00:00Z","v":104788,"vw":18.106764},{"c":18.01,"h":18.19,"l":17.975,"n":1502,"o":18.155,"t":"2026-09-21T19:15:00Z","v":103444,"vw":18.056187},{"c":18.065,"h":18.065,"l":17.98,"n":1134,"o":18.01,"t":"2026-09-21T19:30:00Z","v":52037,"vw":18.021368},{"c":18.03,"h":18.135,"l":18.03,"n":3126,"o":18.065,"t":"2026-09-21T19:45:00Z","v":221875,"vw":18.07164},{"c":18.07,"h":18.07,"l":18.07,"n":29,"o":18.07,"t":"2026-09-21T20:00:00Z","v":487934,"vw":18.07},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-09-21T21:00:00Z","v":200,"vw":18.49},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-09-22T09:15:00Z","v":101,"vw":18.22},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-22T12:30:00Z","v":100,"vw":18.2},{"c":18.52,"h":18.54,"l":18.025,"n":323,"o":18.23,"t":"2026-09-22T13:30:00Z","v":40743,"vw":18.311516},{"c":18.41,"h":18.56,"l":18.355,"n":420,"o":18.5,"t":"2026-09-22T13:45:00Z","v":23913,"vw":18.48266},{"c":18.36,"h":18.48,"l":18.305,"n":710,"o":18.375,"t":"2026-09-22T14:00:00Z","v":43909,"vw":18.405426},{"c":18.155,"h":18.4,"l":18.14,"n":744,"o":18.36,"t":"2026-09-22T14:15:00Z","v":48377,"vw":18.2375},{"c":18.23,"h":18.305,"l":18.025,"n":994,"o":18.17,"t":"2026-09-22T14:30:00Z","v":75931,"vw":18.186013},{"c":18.12,"h":18.23,"l":18.12,"n":523,"o":18.21,"t":"2026-09-22T14:45:00Z","v":27453,"vw":18.188081},{"c":18.14,"h":18.16,"l":18.12,"n":698,"o":18.16,"t":"2026-09-22T15:00:00Z","v":29790,"vw":18.141784},{"c":18.2,"h":18.21,"l":18.13,"n":453,"o":18.13,"t":"2026-09-22T15:15:00Z","v":35974,"vw":18.191675},{"c":18.13,"h":18.24,"l":18.075,"n":668,"o":18.22,"t":"2026-09-22T15:30:00Z","v":31404,"vw":18.163179},{"c":18.02,"h":18.085,"l":18.01,"n":417,"o":18.085,"t":"2026-09-22T15:45:00Z","v":17136,"vw":18.047199},{"c":18.035,"h":18.06,"l":18,"n":474,"o":18.02,"t":"2026-09-22T16:00:00Z","v":22052,"vw":18.032257},{"c":17.97,"h":18.045,"l":17.97,"n":421,"o":18.035,"t":"2026-09-22T16:15:00Z","v":20594,"vw":18.012101},{"c":18.13,"h":18.13,"l":17.98,"n":560,"o":17.99,"t":"2026-09-22T16:30:00Z","v":24447,"vw":18.05192},{"c":18.18,"h":18.25,"l":18.1,"n":786,"o":18.13,"t":"2026-09-22T16:45:00Z","v":137214,"vw":18.164747},{"c":18.175,"h":18.23,"l":18.17,"n":334,"o":18.195,"t":"2026-09-22T17:00:00Z","v":16994,"vw":18.187383},{"c":18.095,"h":18.19,"l":18.055,"n":276,"o":18.19,"t":"2026-09-22T17:15:00Z","v":9080,"vw":18.108895},{"c":18.11,"h":18.135,"l":18.1,"n":262,"o":18.1,"t":"2026-09-22T17:30:00Z","v":8162,"vw":18.120874},{"c":18.215,"h":18.215,"l":18.09,"n":507,"o":18.115,"t":"2026-09-22T17:45:00Z","v":20200,"vw":18.150886},{"c":18.19,"h":18.235,"l":18.18,"n":358,"o":18.215,"t":"2026-09-22T18:00:00Z","v":13265,"vw":18.206504},{"c":18.24,"h":18.26,"l":18.18,"n":557,"o":18.205,"t":"2026-09-22T18:15:00Z","v":27400,"vw":18.232159},{"c":18.26,"h":18.31,"l":18.175,"n":1575,"o":18.25,"t":"2026-09-22T18:30:00Z","v":151311,"vw":18.254311},{"c":18.22,"h":18.2748,"l":18.2,"n":678,"o":18.27,"t":"2026-09-22T18:45:00Z","v":35314,"vw":18.250925},{"c":18.175,"h":18.255,"l":18.175,"n":1251,"o":18.22,"t":"2026-09-22T19:00:00Z","v":85135,"vw":18.216358},{"c":18.09,"h":18.18,"l":18.09,"n":662,"o":18.175,"t":"2026-09-22T19:15:00Z","v":34297,"vw":18.140945},{"c":18.05,"h":18.16,"l":18.05,"n":1452,"o":18.1,"t":"2026-09-22T19:30:00Z","v":82368,"vw":18.105431},{"c":18.2,"h":18.2,"l":18.05,"n":3999,"o":18.06,"t":"2026-09-22T19:45:00Z","v":290692,"vw":18.11044},{"c":18.185,"h":18.185,"l":18.185,"n":32,"o":18.185,"t":"2026-09-22T20:00:00Z","v":240267,"vw":18.185},{"c":18.22,"h":18.24,"l":18.22,"n":2,"o":18.24,"t":"2026-09-22T22:15:00Z","v":200,"vw":18.23},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-23T12:15:00Z","v":123,"vw":18.58},{"c":17.96,"h":18.47,"l":17.85,"n":5037,"o":18.2,"t":"2026-09-23T13:30:00Z","v":88953,"vw":18.100615},{"c":17.925,"h":17.97,"l":17.805,"n":2721,"o":17.91,"t":"2026-09-23T13:45:00Z","v":76038,"vw":17.896134},{"c":17.905,"h":17.9699,"l":17.835,"n":1628,"o":17.9699,"t":"2026-09-23T14:00:00Z","v":42438,"vw":17.897254},{"c":17.89,"h":18.005,"l":17.88,"n":1145,"o":17.92,"t":"2026-09-23T14:15:00Z","v":35512,"vw":17.932577},{"c":17.57,"h":17.88,"l":17.56,"n":1342,"o":17.88,"t":"2026-09-23T14:30:00Z","v":108536,"vw":17.715918},{"c":17.25,"h":17.565,"l":17.09,"n":1619,"o":17.55,"t":"2026-09-23T14:45:00Z","v":132050,"vw":17.253888},{"c":17.28,"h":17.29,"l":17.12,"n":912,"o":17.26,"t":"2026-09-23T15:00:00Z","v":50449,"vw":17.222597},{"c":17.34,"h":17.34,"l":17.265,"n":768,"o":17.28,"t":"2026-09-23T15:15:00Z","v":45883,"vw":17.307305},{"c":17.33,"h":17.4,"l":17.27,"n":898,"o":17.35,"t":"2026-09-23T15:30:00Z","v":59381,"vw":17.317336},{"c":17.31,"h":17.34,"l":17.24,"n":708,"o":17.32,"t":"2026-09-23T15:45:00Z","v":33157,"vw":17.28867},{"c":17.295,"h":17.3137,"l":17.26,"n":643,"o":17.3,"t":"2026-09-23T16:00:00Z","v":25745,"vw":17.287575},{"c":17.27,"h":17.315,"l":17.25,"n":556,"o":17.295,"t":"2026-09-23T16:15:00Z","v":22246,"vw":17.28331},{"c":17.25,"h":17.31,"l":17.23,"n":785,"o":17.27,"t":"2026-09-23T16:30:00Z","v":60988,"vw":17.26413},{"c":17.235,"h":17.265,"l":17.2,"n":736,"o":17.25,"t":"2026-09-23T16:45:00Z","v":37951,"vw":17.237673},{"c":17.245,"h":17.28,"l":17.13,"n":678,"o":17.25,"t":"2026-09-23T17:00:00Z","v":35782,"vw":17.191938},{"c":17.235,"h":17.29,"l":17.2,"n":604,"o":17.25,"t":"2026-09-23T17:15:00Z","v":29723,"vw":17.251916},{"c":17.41,"h":17.43,"l":17.21,"n":772,"o":17.235,"t":"2026-09-23T17:30:00Z","v":69510,"vw":17.298976},{"c":17.45,"h":17.475,"l":17.375,"n":649,"o":17.41,"t":"2026-09-23T17:45:00Z","v":37456,"vw":17.420675},{"c":17.35,"h":17.49,"l":17.33,"n":905,"o":17.455,"t":"2026-09-23T18:00:00Z","v":61587,"vw":17.416833},{"c":17.36,"h":17.37,"l":17.32,"n":644,"o":17.35,"t":"2026-09-23T18:15:00Z","v":51244,"vw":17.34675},{"c":17.43,"h":17.455,"l":17.32,"n":788,"o":17.355,"t":"2026-09-23T18:30:00Z","v":41016,"vw":17.382334},{"c":17.45,"h":17.49,"l":17.41,"n":849,"o":17.425,"t":"2026-09-23T18:45:00Z","v":40348,"vw":17.457563},{"c":17.53,"h":17.53,"l":17.43,"n":860,"o":17.46,"t":"2026-09-23T19:00:00Z","v":46066,"vw":17.464685},{"c":17.53,"h":17.545,"l":17.465,"n":1029,"o":17.52,"t":"2026-09-23T19:15:00Z","v":67516,"vw":17.515029},{"c":17.68,"h":17.68,"l":17.54,"n":1450,"o":17.54,"t":"2026-09-23T19:30:00Z","v":120233,"vw":17.632805},{"c":17.645,"h":17.83,"l":17.53,"n":4188,"o":17.69,"t":"2026-09-23T19:45:00Z","v":356911,"vw":17.646215},{"c":17.64,"h":17.64,"l":17.64,"n":42,"o":17.64,"t":"2026-09-23T20:00:00Z","v":300830,"vw":17.64},{"c":17.58,"h":17.76,"l":17.47,"n":1788,"o":17.52,"t":"2026-09-24T13:30:00Z","v":53178,"vw":17.562027},{"c":17.42,"h":17.62,"l":17.42,"n":916,"o":17.595,"t":"2026-09-24T13:45:00Z","v":31679,"vw":17.528192},{"c":17.505,"h":17.515,"l":17.34,"n":713,"o":17.42,"t":"2026-09-24T14:00:00Z","v":36368,"vw":17.414545},{"c":17.61,"h":17.7,"l":17.48,"n":959,"o":17.505,"t":"2026-09-24T14:15:00Z","v":57122,"vw":17.59727},{"c":17.795,"h":17.8,"l":17.6,"n":668,"o":17.615,"t":"2026-09-24T14:30:00Z","v":33334,"vw":17.70379},{"c":17.705,"h":17.805,"l":17.69,"n":826,"o":17.78,"t":"2026-09-24T14:45:00Z","v":42495,"vw":17.757153},{"c":17.64,"h":17.71,"l":17.63,"n":816,"o":17.71,"t":"2026-09-24T15:00:00Z","v":37045,"vw":17.676198},{"c":17.64,"h":17.69,"l":17.595,"n":664,"o":17.64,"t":"2026-09-24T15:15:00Z","v":31655,"vw":17.639575},{"c":17.43,"h":17.64,"l":17.4,"n":706,"o":17.64,"t":"2026-09-24T15:30:00Z","v":43149,"vw":17.53146},{"c":17.35,"h":17.425,"l":17.34,"n":811,"o":17.42,"t":"2026-09-24T15:45:00Z","v":36753,"vw":17.372792},{"c":17.25,"h":17.35,"l":17.18,"n":620,"o":17.35,"t":"2026-09-24T16:00:00Z","v":27011,"vw":17.255715},{"c":17.535,"h":17.565,"l":17.25,"n":1221,"o":17.28,"t":"2026-09-24T16:15:00Z","v":126088,"vw":17.377789},{"c":17.57,"h":17.61,"l":17.45,"n":790,"o":17.535,"t":"2026-09-24T16:30:00Z","v":62526,"vw":17.510715},{"c":17.58,"h":17.61,"l":17.55,"n":404,"o":17.57,"t":"2026-09-24T16:45:00Z","v":16638,"vw":17.585852},{"c":17.62,"h":17.63,"l":17.56,"n":336,"o":17.58,"t":"2026-09-24T17:00:00Z","v":14269,"vw":17.600409},{"c":17.57,"h":17.61,"l":17.52,"n":314,"o":17.61,"t":"2026-09-24T17:15:00Z","v":12907,"vw":17.56178},{"c":17.625,"h":17.69,"l":17.57,"n":538,"o":17.57,"t":"2026-09-24T17:30:00Z","v":45904,"vw":17.627049},{"c":17.77,"h":17.81,"l":17.57,"n":1022,"o":17.62,"t":"2026-09-24T17:45:00Z","v":89789,"vw":17.659169},{"c":17.66,"h":17.78,"l":17.635,"n":714,"o":17.78,"t":"2026-09-24T18:00:00Z","v":47383,"vw":17.694001},{"c":17.87,"h":17.91,"l":17.645,"n":773,"o":17.65,"t":"2026-09-24T18:15:00Z","v":47813,"vw":17.788808},{"c":17.93,"h":18.015,"l":17.87,"n":781,"o":17.87,"t":"2026-09-24T18:30:00Z","v":52709,"vw":17.95473},{"c":17.99,"h":17.99,"l":17.905,"n":984,"o":17.92,"t":"2026-09-24T18:45:00Z","v":66628,"vw":17.960112},{"c":17.9,"h":18.02,"l":17.89,"n":1208,"o":17.98,"t":"2026-09-24T19:00:00Z","v":94527,"vw":17.971757},{"c":17.91,"h":17.93,"l":17.83,"n":1275,"o":17.9,"t":"2026-09-24T19:15:00Z","v":127978,"vw":17.866921},{"c":17.94,"h":18.005,"l":17.87,"n":1232,"o":17.92,"t":"2026-09-24T19:30:00Z","v":85912,"vw":17.944296},{"c":17.98,"h":18.11,"l":17.82,"n":4691,"o":17.935,"t":"2026-09-24T19:45:00Z","v":427483,"vw":17.927401},{"c":17.97,"h":17.97,"l":17.97,"n":54,"o":17.97,"t":"2026-09-24T20:00:00Z","v":296655,"vw":17.97},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-09-24T23:00:00Z","v":250,"vw":18.26},{"c":18,"h":18.11,"l":17.8,"n":621,"o":18.03,"t":"2026-09-25T13:30:00Z","v":63125,"vw":18.016},{"c":17.94,"h":18.09,"l":17.89,"n":423,"o":18,"t":"2026-09-25T13:45:00Z","v":23980,"vw":17.993985},{"c":18,"h":18.06,"l":17.9,"n":367,"o":17.935,"t":"2026-09-25T14:00:00Z","v":18373,"vw":17.979381},{"c":17.89,"h":17.98,"l":17.815,"n":310,"o":17.98,"t":"2026-09-25T14:15:00Z","v":12692,"vw":17.876267},{"c":17.93,"h":17.94,"l":17.87,"n":198,"o":17.875,"t":"2026-09-25T14:30:00Z","v":8983,"vw":17.91412},{"c":17.88,"h":17.96,"l":17.875,"n":358,"o":17.935,"t":"2026-09-25T14:45:00Z","v":15383,"vw":17.904162},{"c":17.9,"h":17.965,"l":17.855,"n":336,"o":17.86,"t":"2026-09-25T15:00:00Z","v":13449,"vw":17.907324},{"c":17.855,"h":17.91,"l":17.855,"n":260,"o":17.89,"t":"2026-09-25T15:15:00Z","v":9279,"vw":17.889466},{"c":17.82,"h":17.9,"l":17.815,"n":491,"o":17.86,"t":"2026-09-25T15:30:00Z","v":26865,"vw":17.864704},{"c":17.92,"h":17.95,"l":17.765,"n":448,"o":17.81,"t":"2026-09-25T15:45:00Z","v":25328,"vw":17.861357},{"c":18.01,"h":18.06,"l":17.91,"n":456,"o":17.93,"t":"2026-09-25T16:00:00Z","v":38882,"vw":18.01088},{"c":18.18,"h":18.18,"l":17.98,"n":692,"o":18,"t":"2026-09-25T16:15:00Z","v":56426,"vw":18.042793},{"c":18.105,"h":18.18,"l":18.05,"n":478,"o":18.17,"t":"2026-09-25T16:30:00Z","v":26199,"vw":18.115079},{"c":18.1,"h":18.13,"l":18.08,"n":449,"o":18.11,"t":"2026-09-25T16:45:00Z","v":27696,"vw":18.105602},{"c":17.96,"h":18.0951,"l":17.96,"n":409,"o":18.09,"t":"2026-09-25T17:00:00Z","v":20444,"vw":18.058574},{"c":17.95,"h":17.97,"l":17.93,"n":259,"o":17.97,"t":"2026-09-25T17:15:00Z","v":9294,"vw":17.952344},{"c":17.95,"h":17.955,"l":17.9,"n":295,"o":17.93,"t":"2026-09-25T17:30:00Z","v":13407,"vw":17.931696},{"c":18.005,"h":18.01,"l":17.92,"n":304,"o":17.95,"t":"2026-09-25T17:45:00Z","v":12750,"vw":17.946783},{"c":18.11,"h":18.11,"l":18.005,"n":693,"o":18.005,"t":"2026-09-25T18:00:00Z","v":44294,"vw":18.047247},{"c":18.095,"h":18.21,"l":18.09,"n":690,"o":18.11,"t":"2026-09-25T18:15:00Z","v":75174,"vw":18.174744},{"c":18.27,"h":18.27,"l":18.095,"n":545,"o":18.095,"t":"2026-09-25T18:30:00Z","v":28557,"vw":18.179995},{"c":18.29,"h":18.31,"l":18.26,"n":713,"o":18.28,"t":"2026-09-25T18:45:00Z","v":34771,"vw":18.290176},{"c":18.245,"h":18.33,"l":18.245,"n":1176,"o":18.3,"t":"2026-09-25T19:00:00Z","v":86673,"vw":18.300112},{"c":18.195,"h":18.25,"l":18.175,"n":657,"o":18.245,"t":"2026-09-25T19:15:00Z","v":52980,"vw":18.2309},{"c":18.265,"h":18.335,"l":18.17,"n":1101,"o":18.195,"t":"2026-09-25T19:30:00Z","v":98786,"vw":18.286195},{"c":18.2,"h":18.3495,"l":18.18,"n":3295,"o":18.265,"t":"2026-09-25T19:45:00Z","v":279174,"vw":18.27393},{"c":18.2,"h":18.2,"l":18.2,"n":37,"o":18.2,"t":"2026-09-25T20:00:00Z","v":169494,"vw":18.2},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-25T21:45:00Z","v":100,"vw":18.3},{"c":18.3,"h":18.3,"l":18.18,"n":9,"o":18.24,"t":"2026-09-28T08:00:00Z","v":1813,"vw":18.225},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-28T08:30:00Z","v":103,"vw":18.2},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-28T11:00:00Z","v":165,"vw":18.5},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-28T11:30:00Z","v":300,"vw":18.35},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-09-28T12:45:00Z","v":101,"vw":18.28},{"c":18.17,"h":18.17,"l":18.17,"n":4,"o":18.17,"t":"2026-09-28T13:15:00Z","v":527,"vw":18.17},{"c":17.77,"h":18.16,"l":17.76,"n":712,"o":18.16,"t":"2026-09-28T13:30:00Z","v":41021,"vw":17.937457},{"c":17.69,"h":17.815,"l":17.6,"n":607,"o":17.81,"t":"2026-09-28T13:45:00Z","v":19280,"vw":17.692885},{"c":17.63,"h":17.78,"l":17.63,"n":564,"o":17.71,"t":"2026-09-28T14:00:00Z","v":79316,"vw":17.72215},{"c":17.725,"h":17.725,"l":17.6,"n":402,"o":17.63,"t":"2026-09-28T14:15:00Z","v":17708,"vw":17.663965},{"c":17.7,"h":17.705,"l":17.64,"n":372,"o":17.7,"t":"2026-09-28T14:30:00Z","v":14920,"vw":17.679247},{"c":17.81,"h":17.83,"l":17.7,"n":564,"o":17.71,"t":"2026-09-28T14:45:00Z","v":19304,"vw":17.764446},{"c":17.73,"h":17.82,"l":17.69,"n":464,"o":17.8,"t":"2026-09-28T15:00:00Z","v":17719,"vw":17.754348},{"c":17.745,"h":17.855,"l":17.73,"n":449,"o":17.73,"t":"2026-09-28T15:15:00Z","v":19110,"vw":17.787165},{"c":17.67,"h":17.79,"l":17.67,"n":566,"o":17.74,"t":"2026-09-28T15:30:00Z","v":27812,"vw":17.744448},{"c":17.76,"h":17.77,"l":17.67,"n":361,"o":17.69,"t":"2026-09-28T15:45:00Z","v":12682,"vw":17.728285},{"c":17.73,"h":17.76,"l":17.72,"n":416,"o":17.76,"t":"2026-09-28T16:00:00Z","v":15059,"vw":17.742526},{"c":17.805,"h":17.8199,"l":17.73,"n":766,"o":17.73,"t":"2026-09-28T16:15:00Z","v":56307,"vw":17.777122},{"c":17.91,"h":17.96,"l":17.795,"n":678,"o":17.81,"t":"2026-09-28T16:30:00Z","v":49259,"vw":17.882008},{"c":17.895,"h":17.925,"l":17.86,"n":488,"o":17.915,"t":"2026-09-28T16:45:00Z","v":18726,"vw":17.888973},{"c":17.99,"h":18.07,"l":17.84,"n":659,"o":17.87,"t":"2026-09-28T17:00:00Z","v":65539,"vw":17.922118},{"c":17.95,"h":18.01,"l":17.91,"n":532,"o":17.99,"t":"2026-09-28T17:15:00Z","v":27063,"vw":17.953932},{"c":17.92,"h":17.945,"l":17.89,"n":493,"o":17.945,"t":"2026-09-28T17:30:00Z","v":20793,"vw":17.914167},{"c":17.98,"h":17.995,"l":17.87,"n":403,"o":17.925,"t":"2026-09-28T17:45:00Z","v":20791,"vw":17.92364},{"c":17.95,"h":18.05,"l":17.945,"n":473,"o":17.995,"t":"2026-09-28T18:00:00Z","v":23851,"vw":17.979838},{"c":17.97,"h":17.99,"l":17.95,"n":349,"o":17.965,"t":"2026-09-28T18:15:00Z","v":18984,"vw":17.969115},{"c":18.075,"h":18.09,"l":17.97,"n":368,"o":17.98,"t":"2026-09-28T18:30:00Z","v":12030,"vw":18.027216},{"c":18,"h":18.06,"l":17.955,"n":732,"o":18.06,"t":"2026-09-28T18:45:00Z","v":39457,"vw":18.027493},{"c":17.95,"h":18.005,"l":17.935,"n":399,"o":18.005,"t":"2026-09-28T19:00:00Z","v":13754,"vw":17.966983},{"c":17.92,"h":17.975,"l":17.89,"n":794,"o":17.94,"t":"2026-09-28T19:15:00Z","v":43098,"vw":17.937752},{"c":17.9,"h":17.97,"l":17.9,"n":1114,"o":17.92,"t":"2026-09-28T19:30:00Z","v":70925,"vw":17.931993},{"c":17.87,"h":17.945,"l":17.8,"n":3480,"o":17.91,"t":"2026-09-28T19:45:00Z","v":280423,"vw":17.879099},{"c":17.94,"h":17.94,"l":17.86,"n":29,"o":17.86,"t":"2026-09-28T20:00:00Z","v":475452,"vw":17.860049},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-09-28T20:45:00Z","v":100,"vw":18.08},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-09-29T09:15:00Z","v":100,"vw":17.95},{"c":18.0475,"h":18.0475,"l":18.0475,"n":1,"o":18.0475,"t":"2026-09-29T13:00:00Z","v":500,"vw":18.0475},{"c":17.8875,"h":18.105,"l":17.75,"n":374,"o":17.895,"t":"2026-09-29T13:30:00Z","v":33956,"vw":17.919193},{"c":18.045,"h":18.13,"l":17.89,"n":386,"o":17.94,"t":"2026-09-29T13:45:00Z","v":22107,"vw":18.009818},{"c":17.86,"h":18.07,"l":17.77,"n":410,"o":18.06,"t":"2026-09-29T14:00:00Z","v":34511,"vw":17.905304},{"c":17.785,"h":17.895,"l":17.76,"n":415,"o":17.865,"t":"2026-09-29T14:15:00Z","v":21847,"vw":17.814465},{"c":17.93,"h":17.98,"l":17.77,"n":698,"o":17.785,"t":"2026-09-29T14:30:00Z","v":37784,"vw":17.885263},{"c":18.005,"h":18.015,"l":17.905,"n":509,"o":17.925,"t":"2026-09-29T14:45:00Z","v":24125,"vw":17.958444},{"c":17.995,"h":18.05,"l":17.93,"n":559,"o":18.005,"t":"2026-09-29T15:00:00Z","v":30650,"vw":17.985553},{"c":17.94,"h":18.0199,"l":17.92,"n":602,"o":17.995,"t":"2026-09-29T15:15:00Z","v":31704,"vw":17.977307},{"c":17.965,"h":18.01,"l":17.91,"n":374,"o":17.93,"t":"2026-09-29T15:30:00Z","v":15928,"vw":17.976895},{"c":17.99,"h":18.04,"l":17.935,"n":402,"o":17.965,"t":"2026-09-29T15:45:00Z","v":14731,"vw":17.987498},{"c":17.94,"h":18.01,"l":17.94,"n":276,"o":18,"t":"2026-09-29T16:00:00Z","v":12675,"vw":17.982828},{"c":17.975,"h":17.98,"l":17.93,"n":382,"o":17.94,"t":"2026-09-29T16:15:00Z","v":15574,"vw":17.95964},{"c":17.97,"h":17.99,"l":17.93,"n":441,"o":17.975,"t":"2026-09-29T16:30:00Z","v":21929,"vw":17.960898},{"c":18.02,"h":18.03,"l":17.965,"n":399,"o":17.97,"t":"2026-09-29T16:45:00Z","v":17705,"vw":17.996829},{"c":17.9,"h":18.04,"l":17.9,"n":393,"o":18.03,"t":"2026-09-29T17:00:00Z","v":22288,"vw":17.960474},{"c":18.035,"h":18.055,"l":17.88,"n":642,"o":17.9,"t":"2026-09-29T17:15:00Z","v":137057,"vw":17.93996},{"c":18.24,"h":18.25,"l":18.02,"n":708,"o":18.03,"t":"2026-09-29T17:30:00Z","v":60022,"vw":18.131252},{"c":18.2,"h":18.3,"l":18.11,"n":562,"o":18.27,"t":"2026-09-29T17:45:00Z","v":39307,"vw":18.200653},{"c":18.18,"h":18.23,"l":18.11,"n":619,"o":18.19,"t":"2026-09-29T18:00:00Z","v":32573,"vw":18.173157},{"c":18.2,"h":18.23,"l":18.13,"n":491,"o":18.17,"t":"2026-09-29T18:15:00Z","v":32118,"vw":18.182495},{"c":18.114,"h":18.2,"l":18.07,"n":572,"o":18.19,"t":"2026-09-29T18:30:00Z","v":29908,"vw":18.106281},{"c":18.19,"h":18.19,"l":18.115,"n":450,"o":18.15,"t":"2026-09-29T18:45:00Z","v":22417,"vw":18.148906},{"c":18.21,"h":18.3,"l":18.15,"n":1014,"o":18.17,"t":"2026-09-29T19:00:00Z","v":91267,"vw":18.210856},{"c":18.11,"h":18.295,"l":18.06,"n":941,"o":18.21,"t":"2026-09-29T19:15:00Z","v":70538,"vw":18.157279},{"c":18.235,"h":18.25,"l":18.09,"n":1543,"o":18.11,"t":"2026-09-29T19:30:00Z","v":118467,"vw":18.185519},{"c":18.235,"h":18.31,"l":18.18,"n":4155,"o":18.23,"t":"2026-09-29T19:45:00Z","v":319954,"vw":18.238479},{"c":18.235,"h":18.235,"l":18.235,"n":19,"o":18.235,"t":"2026-09-29T20:00:00Z","v":170190,"vw":18.235},{"c":18.59,"h":18.59,"l":18.5,"n":17,"o":18.5,"t":"2026-09-29T20:15:00Z","v":1011,"vw":18.523337},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-09-29T20:30:00Z","v":170,"vw":18.24},{"c":18.7499,"h":18.7499,"l":18.7248,"n":2,"o":18.7248,"t":"2026-09-29T23:15:00Z","v":200,"vw":18.73735},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-29T23:30:00Z","v":200,"vw":18.16},{"c":18.3,"h":18.3,"l":18.3,"n":22,"o":18.3,"t":"2026-09-30T11:45:00Z","v":459,"vw":18.3},{"c":18.26,"h":18.26,"l":18.2,"n":7,"o":18.2,"t":"2026-09-30T12:15:00Z","v":506,"vw":18.23038},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-09-30T12:45:00Z","v":100,"vw":18.36},{"c":18.05,"h":18.44,"l":17.97,"n":371,"o":18.31,"t":"2026-09-30T13:30:00Z","v":31792,"vw":18.152643},{"c":17.995,"h":18.1,"l":17.98,"n":349,"o":18.035,"t":"2026-09-30T13:45:00Z","v":14353,"vw":18.043692},{"c":18.05,"h":18.1299,"l":17.945,"n":366,"o":17.98,"t":"2026-09-30T14:00:00Z","v":17883,"vw":18.025136},{"c":17.98,"h":18.06,"l":17.97,"n":470,"o":18.02,"t":"2026-09-30T14:15:00Z","v":19977,"vw":18.019396},{"c":17.955,"h":18.02,"l":17.95,"n":396,"o":17.96,"t":"2026-09-30T14:30:00Z","v":16881,"vw":17.974646},{"c":18.23,"h":18.26,"l":17.95,"n":693,"o":17.95,"t":"2026-09-30T14:45:00Z","v":72519,"vw":18.163073},{"c":18.225,"h":18.225,"l":18.17,"n":570,"o":18.2,"t":"2026-09-30T15:00:00Z","v":20970,"vw":18.201881},{"c":18.405,"h":18.44,"l":18.215,"n":643,"o":18.24,"t":"2026-09-30T15:15:00Z","v":36459,"vw":18.289878},{"c":18.5,"h":18.63,"l":18.405,"n":1044,"o":18.4063,"t":"2026-09-30T15:30:00Z","v":82522,"vw":18.516488},{"c":18.705,"h":18.71,"l":18.48,"n":551,"o":18.5,"t":"2026-09-30T15:45:00Z","v":27391,"vw":18.538019},{"c":18.62,"h":18.76,"l":18.62,"n":660,"o":18.68,"t":"2026-09-30T16:00:00Z","v":93461,"vw":18.700684},{"c":18.62,"h":18.68,"l":18.56,"n":359,"o":18.625,"t":"2026-09-30T16:15:00Z","v":15286,"vw":18.599443},{"c":18.58,"h":18.615,"l":18.5,"n":547,"o":18.61,"t":"2026-09-30T16:30:00Z","v":29515,"vw":18.555121},{"c":18.52,"h":18.57,"l":18.49,"n":557,"o":18.57,"t":"2026-09-30T16:45:00Z","v":28006,"vw":18.525265},{"c":18.46,"h":18.51,"l":18.45,"n":455,"o":18.51,"t":"2026-09-30T17:00:00Z","v":18769,"vw":18.489708},{"c":18.45,"h":18.485,"l":18.42,"n":493,"o":18.48,"t":"2026-09-30T17:15:00Z","v":24766,"vw":18.457167},{"c":18.735,"h":18.76,"l":18.448,"n":602,"o":18.45,"t":"2026-09-30T17:30:00Z","v":24840,"vw":18.584892},{"c":18.655,"h":18.8,"l":18.65,"n":600,"o":18.735,"t":"2026-09-30T17:45:00Z","v":22604,"vw":18.692884},{"c":18.63,"h":18.67,"l":18.59,"n":546,"o":18.655,"t":"2026-09-30T18:00:00Z","v":24991,"vw":18.62474},{"c":18.63,"h":18.67,"l":18.61,"n":414,"o":18.63,"t":"2026-09-30T18:15:00Z","v":18288,"vw":18.648953},{"c":18.585,"h":18.675,"l":18.585,"n":590,"o":18.64,"t":"2026-09-30T18:30:00Z","v":24210,"vw":18.638218},{"c":18.56,"h":18.61,"l":18.56,"n":577,"o":18.58,"t":"2026-09-30T18:45:00Z","v":23687,"vw":18.581679},{"c":18.705,"h":18.73,"l":18.55,"n":787,"o":18.56,"t":"2026-09-30T19:00:00Z","v":44238,"vw":18.611758},{"c":18.77,"h":18.79,"l":18.7,"n":938,"o":18.72,"t":"2026-09-30T19:15:00Z","v":54902,"vw":18.754148},{"c":18.72,"h":18.825,"l":18.72,"n":1430,"o":18.77,"t":"2026-09-30T19:30:00Z","v":77680,"vw":18.785578},{"c":18.83,"h":18.94,"l":18.715,"n":4743,"o":18.72,"t":"2026-09-30T19:45:00Z","v":414540,"vw":18.817315},{"c":18.8,"h":18.8,"l":18.8,"n":38,"o":18.8,"t":"2026-09-30T20:00:00Z","v":416947,"vw":18.8},{"c":19.2,"h":19.2,"l":19.01,"n":39,"o":19.01,"t":"2026-09-30T20:15:00Z","v":3551,"vw":19.108348},{"c":18.8,"h":18.869,"l":18.43,"n":726,"o":18.58,"t":"2026-10-01T13:30:00Z","v":51686,"vw":18.656738},{"c":18.58,"h":18.82,"l":18.54,"n":727,"o":18.8,"t":"2026-10-01T13:45:00Z","v":39299,"vw":18.62688},{"c":18.56,"h":18.6,"l":18.44,"n":730,"o":18.57,"t":"2026-10-01T14:00:00Z","v":47981,"vw":18.518226},{"c":18.33,"h":18.61,"l":18.33,"n":488,"o":18.57,"t":"2026-10-01T14:15:00Z","v":28575,"vw":18.510565},{"c":18.24,"h":18.325,"l":18.24,"n":658,"o":18.315,"t":"2026-10-01T14:30:00Z","v":33360,"vw":18.276069},{"c":18.3,"h":18.365,"l":18.22,"n":765,"o":18.235,"t":"2026-10-01T14:45:00Z","v":48480,"vw":18.254786},{"c":18.34,"h":18.41,"l":18.27,"n":642,"o":18.315,"t":"2026-10-01T15:00:00Z","v":99969,"vw":18.346206},{"c":18.24,"h":18.37,"l":18.24,"n":479,"o":18.34,"t":"2026-10-01T15:15:00Z","v":25244,"vw":18.320327},{"c":18.29,"h":18.29,"l":18.17,"n":487,"o":18.23,"t":"2026-10-01T15:30:00Z","v":26246,"vw":18.23933},{"c":18.275,"h":18.32,"l":18.25,"n":527,"o":18.26,"t":"2026-10-01T15:45:00Z","v":25555,"vw":18.275338},{"c":18.265,"h":18.3,"l":18.21,"n":786,"o":18.28,"t":"2026-10-01T16:00:00Z","v":62330,"vw":18.246666},{"c":18.3,"h":18.305,"l":18.225,"n":539,"o":18.265,"t":"2026-10-01T16:15:00Z","v":38418,"vw":18.265001},{"c":18.28,"h":18.32,"l":18.27,"n":447,"o":18.295,"t":"2026-10-01T16:30:00Z","v":21226,"vw":18.295431},{"c":18.195,"h":18.3,"l":18.195,"n":418,"o":18.28,"t":"2026-10-01T16:45:00Z","v":19014,"vw":18.258764},{"c":18.22,"h":18.23,"l":18.1101,"n":485,"o":18.18,"t":"2026-10-01T17:00:00Z","v":27458,"vw":18.1841},{"c":18.29,"h":18.29,"l":18.16,"n":448,"o":18.185,"t":"2026-10-01T17:15:00Z","v":26537,"vw":18.224012},{"c":18.25,"h":18.345,"l":18.25,"n":481,"o":18.3,"t":"2026-10-01T17:30:00Z","v":20084,"vw":18.283898},{"c":18.12,"h":18.265,"l":18.11,"n":520,"o":18.255,"t":"2026-10-01T17:45:00Z","v":27354,"vw":18.225023},{"c":18.12,"h":18.19,"l":18.08,"n":455,"o":18.15,"t":"2026-10-01T18:00:00Z","v":24054,"vw":18.13737},{"c":18.24,"h":18.28,"l":18.11,"n":667,"o":18.115,"t":"2026-10-01T18:15:00Z","v":39914,"vw":18.217736},{"c":18.195,"h":18.28,"l":18.195,"n":433,"o":18.23,"t":"2026-10-01T18:30:00Z","v":19528,"vw":18.233874},{"c":18.19,"h":18.23,"l":18.155,"n":470,"o":18.19,"t":"2026-10-01T18:45:00Z","v":22104,"vw":18.187919},{"c":18.08,"h":18.19,"l":18.08,"n":571,"o":18.185,"t":"2026-10-01T19:00:00Z","v":23601,"vw":18.109352},{"c":18.095,"h":18.11,"l":18.05,"n":714,"o":18.08,"t":"2026-10-01T19:15:00Z","v":38467,"vw":18.08241},{"c":18.15,"h":18.16,"l":18.07,"n":897,"o":18.08,"t":"2026-10-01T19:30:00Z","v":63999,"vw":18.107741},{"c":18.21,"h":18.26,"l":18.125,"n":3366,"o":18.16,"t":"2026-10-01T19:45:00Z","v":299815,"vw":18.211082},{"c":18.22,"h":18.22,"l":18.22,"n":26,"o":18.22,"t":"2026-10-01T20:00:00Z","v":215267,"vw":18.22},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-01T20:30:00Z","v":2000,"vw":18.5},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-02T12:15:00Z","v":101,"vw":18.2},{"c":18.179,"h":18.46,"l":18.179,"n":997,"o":18.46,"t":"2026-10-02T13:30:00Z","v":20278,"vw":18.344985},{"c":17.98,"h":18.2,"l":17.95,"n":923,"o":18.1785,"t":"2026-10-02T13:45:00Z","v":44494,"vw":18.120845},{"c":18.14,"h":18.17,"l":17.97,"n":829,"o":17.975,"t":"2026-10-02T14:00:00Z","v":31794,"vw":18.047108},{"c":17.99,"h":18.165,"l":17.97,"n":577,"o":18.15,"t":"2026-10-02T14:15:00Z","v":18487,"vw":18.032011},{"c":17.9,"h":17.97,"l":17.84,"n":608,"o":17.97,"t":"2026-10-02T14:30:00Z","v":29040,"vw":17.923716},{"c":17.99,"h":18.045,"l":17.9,"n":532,"o":17.9,"t":"2026-10-02T14:45:00Z","v":47994,"vw":17.96409},{"c":17.825,"h":17.97,"l":17.73,"n":896,"o":17.97,"t":"2026-10-02T15:00:00Z","v":58824,"vw":17.832081},{"c":17.78,"h":17.85,"l":17.78,"n":730,"o":17.84,"t":"2026-10-02T15:15:00Z","v":28282,"vw":17.803877},{"c":17.8,"h":17.81,"l":17.695,"n":635,"o":17.76,"t":"2026-10-02T15:30:00Z","v":26579,"vw":17.745049},{"c":17.87,"h":17.88,"l":17.76,"n":1251,"o":17.78,"t":"2026-10-02T15:45:00Z","v":88793,"vw":17.804038},{"c":17.75,"h":17.9,"l":17.74,"n":528,"o":17.875,"t":"2026-10-02T16:00:00Z","v":22890,"vw":17.785939},{"c":17.75,"h":17.77,"l":17.72,"n":383,"o":17.7628,"t":"2026-10-02T16:15:00Z","v":14076,"vw":17.739963},{"c":17.94,"h":17.9502,"l":17.745,"n":647,"o":17.76,"t":"2026-10-02T16:30:00Z","v":205566,"vw":17.860459},{"c":17.9399,"h":17.9399,"l":17.85,"n":529,"o":17.91,"t":"2026-10-02T16:45:00Z","v":38588,"vw":17.896995},{"c":17.85,"h":17.925,"l":17.85,"n":287,"o":17.925,"t":"2026-10-02T17:00:00Z","v":8398,"vw":17.871751},{"c":17.79,"h":17.86,"l":17.77,"n":325,"o":17.845,"t":"2026-10-02T17:15:00Z","v":14515,"vw":17.823204},{"c":17.83,"h":17.84,"l":17.78,"n":397,"o":17.79,"t":"2026-10-02T17:30:00Z","v":13069,"vw":17.808557},{"c":17.87,"h":17.93,"l":17.79,"n":428,"o":17.82,"t":"2026-10-02T17:45:00Z","v":24151,"vw":17.863557},{"c":17.75,"h":17.865,"l":17.75,"n":529,"o":17.865,"t":"2026-10-02T18:00:00Z","v":13566,"vw":17.795499},{"c":17.74,"h":17.74,"l":17.7,"n":281,"o":17.73,"t":"2026-10-02T18:15:00Z","v":9703,"vw":17.715248},{"c":17.735,"h":17.78,"l":17.71,"n":543,"o":17.75,"t":"2026-10-02T18:30:00Z","v":22632,"vw":17.7525},{"c":17.7,"h":17.74,"l":17.7,"n":369,"o":17.74,"t":"2026-10-02T18:45:00Z","v":15632,"vw":17.723558},{"c":17.575,"h":17.71,"l":17.53,"n":1064,"o":17.71,"t":"2026-10-02T19:00:00Z","v":65794,"vw":17.598232},{"c":17.63,"h":17.635,"l":17.55,"n":777,"o":17.56,"t":"2026-10-02T19:15:00Z","v":36666,"vw":17.590377},{"c":17.61,"h":17.65,"l":17.58,"n":1027,"o":17.635,"t":"2026-10-02T19:30:00Z","v":65858,"vw":17.619285},{"c":17.61,"h":17.638,"l":17.52,"n":3138,"o":17.6,"t":"2026-10-02T19:45:00Z","v":193435,"vw":17.598468},{"c":17.6,"h":17.6,"l":17.6,"n":38,"o":17.6,"t":"2026-10-02T20:00:00Z","v":285332,"vw":17.6},{"c":17.77,"h":17.77,"l":17.65,"n":3,"o":17.65,"t":"2026-10-02T20:30:00Z","v":2000,"vw":17.760722},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-05T08:30:00Z","v":300,"vw":17.55},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-05T08:45:00Z","v":2135,"vw":17.5},{"c":17.57,"h":17.69,"l":17.57,"n":574,"o":17.62,"t":"2026-10-05T13:30:00Z","v":31375,"vw":17.601053},{"c":17.84,"h":17.935,"l":17.6,"n":859,"o":17.6,"t":"2026-10-05T13:45:00Z","v":46586,"vw":17.764692},{"c":17.75,"h":17.945,"l":17.73,"n":647,"o":17.86,"t":"2026-10-05T14:00:00Z","v":34687,"vw":17.835868},{"c":17.645,"h":17.76,"l":17.57,"n":1467,"o":17.74,"t":"2026-10-05T14:15:00Z","v":122443,"vw":17.623191},{"c":17.64,"h":17.67,"l":17.59,"n":665,"o":17.645,"t":"2026-10-05T14:30:00Z","v":45458,"vw":17.620153},{"c":17.65,"h":17.75,"l":17.645,"n":701,"o":17.645,"t":"2026-10-05T14:45:00Z","v":36734,"vw":17.676981},{"c":17.73,"h":17.73,"l":17.63,"n":662,"o":17.64,"t":"2026-10-05T15:00:00Z","v":28695,"vw":17.673308},{"c":17.775,"h":17.775,"l":17.7,"n":422,"o":17.72,"t":"2026-10-05T15:15:00Z","v":16139,"vw":17.730696},{"c":17.825,"h":17.825,"l":17.735,"n":442,"o":17.775,"t":"2026-10-05T15:30:00Z","v":14630,"vw":17.780555},{"c":17.82,"h":17.86,"l":17.78,"n":342,"o":17.81,"t":"2026-10-05T15:45:00Z","v":12829,"vw":17.832629},{"c":17.845,"h":17.855,"l":17.795,"n":454,"o":17.805,"t":"2026-10-05T16:00:00Z","v":22355,"vw":17.834636},{"c":17.92,"h":17.92,"l":17.83,"n":542,"o":17.84,"t":"2026-10-05T16:15:00Z","v":19797,"vw":17.870308},{"c":17.93,"h":17.95,"l":17.9,"n":485,"o":17.91,"t":"2026-10-05T16:30:00Z","v":17805,"vw":17.934555},{"c":17.97,"h":17.98,"l":17.94,"n":476,"o":17.945,"t":"2026-10-05T16:45:00Z","v":16521,"vw":17.96379},{"c":17.89,"h":17.97,"l":17.89,"n":370,"o":17.97,"t":"2026-10-05T17:00:00Z","v":17270,"vw":17.914823},{"c":17.9,"h":17.9191,"l":17.87,"n":378,"o":17.88,"t":"2026-10-05T17:15:00Z","v":17079,"vw":17.8929},{"c":17.8,"h":17.9,"l":17.78,"n":431,"o":17.9,"t":"2026-10-05T17:30:00Z","v":28318,"vw":17.823112},{"c":17.7899,"h":17.835,"l":17.77,"n":782,"o":17.8,"t":"2026-10-05T17:45:00Z","v":27078,"vw":17.804135},{"c":17.68,"h":17.8,"l":17.665,"n":694,"o":17.78,"t":"2026-10-05T18:00:00Z","v":36232,"vw":17.733645},{"c":17.695,"h":17.695,"l":17.635,"n":521,"o":17.65,"t":"2026-10-05T18:15:00Z","v":33342,"vw":17.663195},{"c":17.725,"h":17.7551,"l":17.7,"n":594,"o":17.7,"t":"2026-10-05T18:30:00Z","v":22753,"vw":17.735601},{"c":17.76,"h":17.76,"l":17.715,"n":353,"o":17.73,"t":"2026-10-05T18:45:00Z","v":10012,"vw":17.730218},{"c":17.87,"h":17.8781,"l":17.75,"n":464,"o":17.76,"t":"2026-10-05T19:00:00Z","v":22075,"vw":17.817846},{"c":17.8,"h":17.89,"l":17.8,"n":589,"o":17.87,"t":"2026-10-05T19:15:00Z","v":41769,"vw":17.835446},{"c":17.81,"h":17.865,"l":17.805,"n":563,"o":17.83,"t":"2026-10-05T19:30:00Z","v":25110,"vw":17.835564},{"c":17.85,"h":17.85,"l":17.78,"n":2816,"o":17.81,"t":"2026-10-05T19:45:00Z","v":185542,"vw":17.820467},{"c":17.83,"h":17.85,"l":17.83,"n":42,"o":17.85,"t":"2026-10-05T20:00:00Z","v":415988,"vw":17.830005},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-06T08:00:00Z","v":200,"vw":17.58},{"c":17.9473,"h":17.9473,"l":17.9473,"n":1,"o":17.9473,"t":"2026-10-06T12:15:00Z","v":500,"vw":17.9473},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-06T13:00:00Z","v":191,"vw":17.85},{"c":17.56,"h":18.19,"l":17.4,"n":530,"o":17.98,"t":"2026-10-06T13:30:00Z","v":42423,"vw":17.775544},{"c":17.38,"h":17.59,"l":17.38,"n":542,"o":17.56,"t":"2026-10-06T13:45:00Z","v":20150,"vw":17.490961},{"c":16.94,"h":17.485,"l":16.85,"n":1184,"o":17.4,"t":"2026-10-06T14:00:00Z","v":79992,"vw":17.100219},{"c":17.025,"h":17.09,"l":16.86,"n":712,"o":16.96,"t":"2026-10-06T14:15:00Z","v":49353,"vw":16.954447},{"c":17.16,"h":17.16,"l":17.025,"n":638,"o":17.025,"t":"2026-10-06T14:30:00Z","v":58100,"vw":17.080432},{"c":17.395,"h":17.42,"l":17.16,"n":593,"o":17.16,"t":"2026-10-06T14:45:00Z","v":38241,"vw":17.313335},{"c":17.57,"h":17.59,"l":17.37,"n":701,"o":17.38,"t":"2026-10-06T15:00:00Z","v":26398,"vw":17.509218},{"c":17.92,"h":17.92,"l":17.55,"n":1010,"o":17.57,"t":"2026-10-06T15:15:00Z","v":57688,"vw":17.799446},{"c":17.845,"h":17.9,"l":17.74,"n":459,"o":17.9,"t":"2026-10-06T15:30:00Z","v":20099,"vw":17.805166},{"c":17.73,"h":17.86,"l":17.69,"n":430,"o":17.86,"t":"2026-10-06T15:45:00Z","v":19313,"vw":17.759892},{"c":17.67,"h":17.77,"l":17.645,"n":427,"o":17.725,"t":"2026-10-06T16:00:00Z","v":19877,"vw":17.692059},{"c":17.56,"h":17.69,"l":17.55,"n":405,"o":17.69,"t":"2026-10-06T16:15:00Z","v":11995,"vw":17.585268},{"c":17.445,"h":17.57,"l":17.445,"n":482,"o":17.56,"t":"2026-10-06T16:30:00Z","v":19372,"vw":17.524062},{"c":17.44,"h":17.49,"l":17.4,"n":494,"o":17.445,"t":"2026-10-06T16:45:00Z","v":23106,"vw":17.453517},{"c":17.395,"h":17.46,"l":17.37,"n":536,"o":17.42,"t":"2026-10-06T17:00:00Z","v":29642,"vw":17.411128},{"c":17.32,"h":17.4,"l":17.27,"n":479,"o":17.395,"t":"2026-10-06T17:15:00Z","v":25909,"vw":17.3385},{"c":17.33,"h":17.355,"l":17.31,"n":420,"o":17.31,"t":"2026-10-06T17:30:00Z","v":16785,"vw":17.333423},{"c":17.36,"h":17.37,"l":17.315,"n":472,"o":17.32,"t":"2026-10-06T17:45:00Z","v":30597,"vw":17.336336},{"c":17.4,"h":17.4,"l":17.34,"n":562,"o":17.36,"t":"2026-10-06T18:00:00Z","v":24022,"vw":17.367882},{"c":17.425,"h":17.425,"l":17.36,"n":453,"o":17.4,"t":"2026-10-06T18:15:00Z","v":19135,"vw":17.39098},{"c":17.37,"h":17.44,"l":17.3623,"n":450,"o":17.43,"t":"2026-10-06T18:30:00Z","v":19157,"vw":17.401446},{"c":17.415,"h":17.42,"l":17.355,"n":522,"o":17.375,"t":"2026-10-06T18:45:00Z","v":23688,"vw":17.39111},{"c":17.33,"h":17.41,"l":17.33,"n":668,"o":17.41,"t":"2026-10-06T19:00:00Z","v":22897,"vw":17.364293},{"c":17.295,"h":17.34,"l":17.24,"n":809,"o":17.325,"t":"2026-10-06T19:15:00Z","v":38336,"vw":17.285334},{"c":17.28,"h":17.31,"l":17.25,"n":948,"o":17.3,"t":"2026-10-06T19:30:00Z","v":46378,"vw":17.280791},{"c":17.38,"h":17.38,"l":17.24,"n":2595,"o":17.28,"t":"2026-10-06T19:45:00Z","v":165811,"vw":17.315694},{"c":17.37,"h":17.37,"l":17.37,"n":35,"o":17.37,"t":"2026-10-06T20:00:00Z","v":173239,"vw":17.37},{"c":17.66,"h":17.66,"l":17.6,"n":7,"o":17.6,"t":"2026-10-06T20:15:00Z","v":3571,"vw":17.656022},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-07T12:45:00Z","v":251,"vw":17.37},{"c":17.23,"h":17.38,"l":17.155,"n":275,"o":17.17,"t":"2026-10-07T13:30:00Z","v":15751,"vw":17.195557},{"c":17.295,"h":17.38,"l":17.24,"n":381,"o":17.26,"t":"2026-10-07T13:45:00Z","v":14930,"vw":17.318458},{"c":17.27,"h":17.33,"l":17.25,"n":437,"o":17.27,"t":"2026-10-07T14:00:00Z","v":23025,"vw":17.29032},{"c":17.38,"h":17.385,"l":17.24,"n":343,"o":17.275,"t":"2026-10-07T14:15:00Z","v":18215,"vw":17.33855},{"c":17.4,"h":17.435,"l":17.33,"n":334,"o":17.365,"t":"2026-10-07T14:30:00Z","v":12812,"vw":17.376675},{"c":17.48,"h":17.56,"l":17.38,"n":403,"o":17.3997,"t":"2026-10-07T14:45:00Z","v":22531,"vw":17.489672},{"c":17.485,"h":17.49,"l":17.415,"n":319,"o":17.48,"t":"2026-10-07T15:00:00Z","v":15083,"vw":17.459371},{"c":17.47,"h":17.49,"l":17.445,"n":255,"o":17.49,"t":"2026-10-07T15:15:00Z","v":10622,"vw":17.464865},{"c":17.428859,"h":17.53,"l":17.428859,"n":368,"o":17.48,"t":"2026-10-07T15:30:00Z","v":18337,"vw":17.481109},{"c":17.57,"h":17.57,"l":17.43,"n":688,"o":17.43,"t":"2026-10-07T15:45:00Z","v":75663,"vw":17.502876},{"c":17.47,"h":17.585,"l":17.44,"n":392,"o":17.58,"t":"2026-10-07T16:00:00Z","v":24900,"vw":17.510276},{"c":17.45,"h":17.47,"l":17.425,"n":295,"o":17.47,"t":"2026-10-07T16:15:00Z","v":15686,"vw":17.447386},{"c":17.53,"h":17.53,"l":17.395,"n":401,"o":17.455,"t":"2026-10-07T16:30:00Z","v":19379,"vw":17.44596},{"c":17.61,"h":17.69,"l":17.54,"n":395,"o":17.54,"t":"2026-10-07T16:45:00Z","v":22194,"vw":17.615259},{"c":17.585,"h":17.695,"l":17.585,"n":429,"o":17.605,"t":"2026-10-07T17:00:00Z","v":27170,"vw":17.637671},{"c":17.57,"h":17.64,"l":17.56,"n":480,"o":17.58,"t":"2026-10-07T17:15:00Z","v":41809,"vw":17.594989},{"c":17.575,"h":17.595,"l":17.55,"n":292,"o":17.565,"t":"2026-10-07T17:30:00Z","v":19271,"vw":17.578754},{"c":17.54,"h":17.595,"l":17.53,"n":452,"o":17.575,"t":"2026-10-07T17:45:00Z","v":37024,"vw":17.559957},{"c":17.59,"h":17.62,"l":17.54,"n":333,"o":17.54,"t":"2026-10-07T18:00:00Z","v":16298,"vw":17.578327},{"c":17.69,"h":17.69,"l":17.59,"n":362,"o":17.59,"t":"2026-10-07T18:15:00Z","v":17348,"vw":17.631098},{"c":17.56,"h":17.69,"l":17.555,"n":397,"o":17.68,"t":"2026-10-07T18:30:00Z","v":24620,"vw":17.613777},{"c":17.485,"h":17.57,"l":17.485,"n":358,"o":17.555,"t":"2026-10-07T18:45:00Z","v":19847,"vw":17.539058},{"c":17.36,"h":17.54,"l":17.355,"n":674,"o":17.48,"t":"2026-10-07T19:00:00Z","v":31446,"vw":17.44147},{"c":17.26,"h":17.37,"l":17.24,"n":766,"o":17.33,"t":"2026-10-07T19:15:00Z","v":57942,"vw":17.29403},{"c":17.165,"h":17.26,"l":17.165,"n":982,"o":17.26,"t":"2026-10-07T19:30:00Z","v":67940,"vw":17.214387},{"c":17.05,"h":17.24,"l":17.03,"n":2914,"o":17.16,"t":"2026-10-07T19:45:00Z","v":296062,"vw":17.118356},{"c":17.03,"h":17.12,"l":17.03,"n":47,"o":17.03,"t":"2026-10-07T20:00:00Z","v":612478,"vw":17.030265},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-07T22:45:00Z","v":100,"vw":17.25},{"c":17.2,"h":17.25,"l":17.2,"n":3,"o":17.25,"t":"2026-10-07T23:15:00Z","v":1000,"vw":17.2404},{"c":17.45,"h":17.45,"l":17.45,"n":5,"o":17.45,"t":"2026-10-08T08:00:00Z","v":104,"vw":17.45},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-08T11:00:00Z","v":100,"vw":16.89},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-08T11:30:00Z","v":253,"vw":16.93},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-08T13:00:00Z","v":100,"vw":17.2},{"c":16.81,"h":16.91,"l":16.67,"n":906,"o":16.9,"t":"2026-10-08T13:30:00Z","v":50203,"vw":16.816959},{"c":16.805,"h":16.899,"l":16.75,"n":838,"o":16.83,"t":"2026-10-08T13:45:00Z","v":38407,"vw":16.830087},{"c":16.74,"h":16.78,"l":16.63,"n":621,"o":16.78,"t":"2026-10-08T14:00:00Z","v":29983,"vw":16.702157},{"c":16.59,"h":16.76,"l":16.59,"n":607,"o":16.76,"t":"2026-10-08T14:15:00Z","v":35309,"vw":16.668262},{"c":16.56,"h":16.6601,"l":16.55,"n":612,"o":16.572,"t":"2026-10-08T14:30:00Z","v":53133,"vw":16.628409},{"c":16.52,"h":16.615,"l":16.51,"n":555,"o":16.55,"t":"2026-10-08T14:45:00Z","v":36652,"vw":16.563692},{"c":16.57,"h":16.595,"l":16.48,"n":369,"o":16.52,"t":"2026-10-08T15:00:00Z","v":19194,"vw":16.53655},{"c":16.58,"h":16.665,"l":16.535,"n":721,"o":16.56,"t":"2026-10-08T15:15:00Z","v":65179,"vw":16.628167},{"c":16.51,"h":16.58,"l":16.49,"n":607,"o":16.58,"t":"2026-10-08T15:30:00Z","v":35838,"vw":16.52973},{"c":16.43,"h":16.505,"l":16.42,"n":483,"o":16.505,"t":"2026-10-08T15:45:00Z","v":22459,"vw":16.447427},{"c":16.47,"h":16.5,"l":16.39,"n":564,"o":16.43,"t":"2026-10-08T16:00:00Z","v":30616,"vw":16.443735},{"c":16.57,"h":16.585,"l":16.46,"n":534,"o":16.48,"t":"2026-10-08T16:15:00Z","v":26792,"vw":16.535984},{"c":16.52,"h":16.56,"l":16.5,"n":509,"o":16.55,"t":"2026-10-08T16:30:00Z","v":26492,"vw":16.526227},{"c":16.695,"h":16.7,"l":16.505,"n":566,"o":16.512,"t":"2026-10-08T16:45:00Z","v":29183,"vw":16.580263},{"c":16.76,"h":16.82,"l":16.695,"n":595,"o":16.71,"t":"2026-10-08T17:00:00Z","v":31619,"vw":16.771806},{"c":16.81,"h":16.85,"l":16.71,"n":575,"o":16.76,"t":"2026-10-08T17:15:00Z","v":46868,"vw":16.752548},{"c":17.05,"h":17.1,"l":16.815,"n":1199,"o":16.815,"t":"2026-10-08T17:30:00Z","v":133549,"vw":16.950848},{"c":17.01,"h":17.08,"l":16.95,"n":815,"o":17.06,"t":"2026-10-08T17:45:00Z","v":82429,"vw":16.987855},{"c":17.195,"h":17.195,"l":16.98,"n":609,"o":17.005,"t":"2026-10-08T18:00:00Z","v":27877,"vw":17.019189},{"c":17.21,"h":17.23,"l":17.14,"n":776,"o":17.195,"t":"2026-10-08T18:15:00Z","v":36489,"vw":17.171863},{"c":17.26,"h":17.285,"l":17.19,"n":1217,"o":17.21,"t":"2026-10-08T18:30:00Z","v":84351,"vw":17.240575},{"c":17.125,"h":17.26,"l":17.065,"n":837,"o":17.25,"t":"2026-10-08T18:45:00Z","v":61789,"vw":17.121696},{"c":17.185,"h":17.205,"l":17.11,"n":921,"o":17.11,"t":"2026-10-08T19:00:00Z","v":51263,"vw":17.146466},{"c":17.12,"h":17.18,"l":17.1,"n":822,"o":17.17,"t":"2026-10-08T19:15:00Z","v":36895,"vw":17.154203},{"c":17.05,"h":17.12,"l":17.03,"n":1129,"o":17.12,"t":"2026-10-08T19:30:00Z","v":84943,"vw":17.075327},{"c":16.9,"h":17.05,"l":16.88,"n":2911,"o":17.04,"t":"2026-10-08T19:45:00Z","v":168559,"vw":16.913599},{"c":16.9,"h":16.9,"l":16.9,"n":40,"o":16.9,"t":"2026-10-08T20:00:00Z","v":745251,"vw":16.9},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-08T20:15:00Z","v":126,"vw":16.85},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-09T11:15:00Z","v":157,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-09T12:45:00Z","v":837,"vw":16.9},{"c":16.92,"h":17.26,"l":16.9,"n":716,"o":16.91,"t":"2026-10-09T13:30:00Z","v":54574,"vw":17.00343},{"c":17.18,"h":17.18,"l":16.9,"n":899,"o":16.92,"t":"2026-10-09T13:45:00Z","v":81216,"vw":16.958747},{"c":17.22,"h":17.42,"l":17.1,"n":454,"o":17.15,"t":"2026-10-09T14:00:00Z","v":22719,"vw":17.273602},{"c":17.125,"h":17.29,"l":17.1101,"n":364,"o":17.25,"t":"2026-10-09T14:15:00Z","v":19079,"vw":17.167876},{"c":16.905,"h":17.159,"l":16.875,"n":577,"o":17.159,"t":"2026-10-09T14:30:00Z","v":34813,"vw":17.010945},{"c":16.935,"h":16.985,"l":16.78,"n":617,"o":16.89,"t":"2026-10-09T14:45:00Z","v":97901,"vw":16.885251},{"c":16.855,"h":16.925,"l":16.85,"n":504,"o":16.925,"t":"2026-10-09T15:00:00Z","v":19628,"vw":16.883176},{"c":16.9,"h":16.915,"l":16.855,"n":702,"o":16.88,"t":"2026-10-09T15:15:00Z","v":54287,"vw":16.895045},{"c":16.96,"h":17,"l":16.9,"n":955,"o":16.9,"t":"2026-10-09T15:30:00Z","v":93605,"vw":16.920472},{"c":17.01,"h":17.02,"l":16.96,"n":394,"o":16.97,"t":"2026-10-09T15:45:00Z","v":17704,"vw":16.994188},{"c":16.93,"h":17,"l":16.915,"n":367,"o":17,"t":"2026-10-09T16:00:00Z","v":14521,"vw":16.954284},{"c":17.03,"h":17.03,"l":16.93,"n":362,"o":16.93,"t":"2026-10-09T16:15:00Z","v":14898,"vw":16.991197},{"c":16.99,"h":17.05,"l":16.98,"n":478,"o":17.01,"t":"2026-10-09T16:30:00Z","v":18557,"vw":17.018896},{"c":17.05,"h":17.06,"l":16.985,"n":499,"o":16.985,"t":"2026-10-09T16:45:00Z","v":25067,"vw":17.034488},{"c":17.04,"h":17.08,"l":17.02,"n":478,"o":17.05,"t":"2026-10-09T17:00:00Z","v":22631,"vw":17.051157},{"c":17.02,"h":17.1,"l":17.02,"n":505,"o":17.045,"t":"2026-10-09T17:15:00Z","v":38357,"vw":17.0682},{"c":16.95,"h":17.04,"l":16.95,"n":658,"o":17.03,"t":"2026-10-09T17:30:00Z","v":43895,"vw":16.986814},{"c":16.92,"h":16.9699,"l":16.91,"n":377,"o":16.955,"t":"2026-10-09T17:45:00Z","v":16400,"vw":16.937855},{"c":16.92,"h":16.93,"l":16.905,"n":388,"o":16.92,"t":"2026-10-09T18:00:00Z","v":16153,"vw":16.914581},{"c":16.96,"h":16.99,"l":16.91,"n":343,"o":16.915,"t":"2026-10-09T18:15:00Z","v":13655,"vw":16.953666},{"c":16.93,"h":16.965,"l":16.93,"n":388,"o":16.965,"t":"2026-10-09T18:30:00Z","v":15153,"vw":16.947558},{"c":16.945,"h":16.99,"l":16.9,"n":696,"o":16.92,"t":"2026-10-09T18:45:00Z","v":34665,"vw":16.948146},{"c":16.95,"h":16.97,"l":16.93,"n":547,"o":16.95,"t":"2026-10-09T19:00:00Z","v":26478,"vw":16.947077},{"c":16.91,"h":16.96,"l":16.895,"n":695,"o":16.95,"t":"2026-10-09T19:15:00Z","v":35713,"vw":16.943581},{"c":16.86,"h":16.92,"l":16.855,"n":1099,"o":16.9,"t":"2026-10-09T19:30:00Z","v":59588,"vw":16.877581},{"c":16.98,"h":17.01,"l":16.86,"n":3014,"o":16.86,"t":"2026-10-09T19:45:00Z","v":242415,"vw":16.928391},{"c":16.99,"h":17.05,"l":16.99,"n":40,"o":16.99,"t":"2026-10-09T20:00:00Z","v":274101,"vw":16.990478},{"c":17.75,"h":17.75,"l":17.55,"n":2,"o":17.55,"t":"2026-10-09T20:15:00Z","v":700,"vw":17.692857},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-12T10:30:00Z","v":151,"vw":16.95},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-12T11:00:00Z","v":200,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-12T11:15:00Z","v":150,"vw":16.99},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-12T12:30:00Z","v":100,"vw":17.03},{"c":16.88,"h":16.95,"l":16.76,"n":372,"o":16.88,"t":"2026-10-12T13:30:00Z","v":25793,"vw":16.86485},{"c":16.76,"h":16.9,"l":16.725,"n":593,"o":16.87,"t":"2026-10-12T13:45:00Z","v":37279,"vw":16.809719},{"c":16.695,"h":16.78,"l":16.65,"n":480,"o":16.74,"t":"2026-10-12T14:00:00Z","v":33428,"vw":16.730501},{"c":16.63,"h":16.73,"l":16.6,"n":504,"o":16.695,"t":"2026-10-12T14:15:00Z","v":20921,"vw":16.667357},{"c":16.53,"h":16.62,"l":16.53,"n":625,"o":16.62,"t":"2026-10-12T14:30:00Z","v":28769,"vw":16.558443},{"c":16.61,"h":16.63,"l":16.495,"n":571,"o":16.525,"t":"2026-10-12T14:45:00Z","v":40855,"vw":16.541442},{"c":16.602,"h":16.6499,"l":16.49,"n":660,"o":16.6,"t":"2026-10-12T15:00:00Z","v":41757,"vw":16.526043},{"c":16.6,"h":16.62,"l":16.56,"n":359,"o":16.59,"t":"2026-10-12T15:15:00Z","v":14837,"vw":16.587579},{"c":16.56,"h":16.615,"l":16.55,"n":475,"o":16.6,"t":"2026-10-12T15:30:00Z","v":31100,"vw":16.576167},{"c":16.565,"h":16.575,"l":16.535,"n":304,"o":16.56,"t":"2026-10-12T15:45:00Z","v":15769,"vw":16.551663},{"c":16.52,"h":16.56,"l":16.5,"n":699,"o":16.56,"t":"2026-10-12T16:00:00Z","v":51512,"vw":16.522217},{"c":16.53,"h":16.535,"l":16.47,"n":607,"o":16.515,"t":"2026-10-12T16:15:00Z","v":31114,"vw":16.502572},{"c":16.53,"h":16.555,"l":16.49,"n":375,"o":16.53,"t":"2026-10-12T16:30:00Z","v":29462,"vw":16.516934},{"c":16.49,"h":16.55,"l":16.49,"n":375,"o":16.53,"t":"2026-10-12T16:45:00Z","v":21937,"vw":16.517359},{"c":16.49,"h":16.52,"l":16.44,"n":454,"o":16.49,"t":"2026-10-12T17:00:00Z","v":40840,"vw":16.470418},{"c":16.46,"h":16.49,"l":16.43,"n":336,"o":16.4856,"t":"2026-10-12T17:15:00Z","v":19081,"vw":16.454958},{"c":16.485,"h":16.51,"l":16.42,"n":415,"o":16.46,"t":"2026-10-12T17:30:00Z","v":28517,"vw":16.462915},{"c":16.475,"h":16.49,"l":16.455,"n":366,"o":16.47,"t":"2026-10-12T17:45:00Z","v":18156,"vw":16.466378},{"c":16.48,"h":16.5,"l":16.47,"n":328,"o":16.475,"t":"2026-10-12T18:00:00Z","v":19814,"vw":16.484311},{"c":16.46,"h":16.4995,"l":16.46,"n":392,"o":16.475,"t":"2026-10-12T18:15:00Z","v":21170,"vw":16.476955},{"c":16.465,"h":16.47,"l":16.455,"n":316,"o":16.47,"t":"2026-10-12T18:30:00Z","v":19634,"vw":16.465849},{"c":16.45,"h":16.47,"l":16.44,"n":569,"o":16.465,"t":"2026-10-12T18:45:00Z","v":36086,"vw":16.456447},{"c":16.39,"h":16.46,"l":16.37,"n":770,"o":16.46,"t":"2026-10-12T19:00:00Z","v":48696,"vw":16.419526},{"c":16.53,"h":16.53,"l":16.3875,"n":721,"o":16.39,"t":"2026-10-12T19:15:00Z","v":55568,"vw":16.436448},{"c":16.56,"h":16.57,"l":16.49,"n":1021,"o":16.52,"t":"2026-10-12T19:30:00Z","v":99015,"vw":16.535942},{"c":16.54,"h":16.595,"l":16.52,"n":2145,"o":16.56,"t":"2026-10-12T19:45:00Z","v":157474,"vw":16.549693},{"c":13.8,"h":16.57,"l":9,"n":1480,"o":16.55,"t":"2026-10-12T20:00:00Z","v":567845,"vw":14.881463},{"c":13.74,"h":14,"l":13.7,"n":583,"o":13.9,"t":"2026-10-12T20:15:00Z","v":113504,"vw":13.808844},{"c":13.9001,"h":14.1,"l":13.85,"n":357,"o":13.85,"t":"2026-10-12T20:30:00Z","v":106224,"vw":13.991402},{"c":13.75,"h":14,"l":13.6,"n":366,"o":13.96,"t":"2026-10-12T20:45:00Z","v":52538,"vw":13.888767},{"c":13.9,"h":13.9,"l":13.7,"n":12,"o":13.7,"t":"2026-10-12T21:00:00Z","v":4372,"vw":13.854207},{"c":13.8,"h":13.8977,"l":13.7277,"n":35,"o":13.86,"t":"2026-10-12T21:15:00Z","v":13991,"vw":13.832561},{"c":13.99,"h":13.99,"l":13.87,"n":86,"o":13.9,"t":"2026-10-12T21:30:00Z","v":7649,"vw":13.900983},{"c":13.84,"h":13.93,"l":13.8,"n":16,"o":13.92,"t":"2026-10-12T21:45:00Z","v":2497,"vw":13.870301},{"c":14,"h":14.35,"l":13.95,"n":151,"o":13.99,"t":"2026-10-12T22:00:00Z","v":24253,"vw":14.057138},{"c":14.15,"h":14.27,"l":13.9,"n":156,"o":14.06,"t":"2026-10-12T22:15:00Z","v":21249,"vw":14.077911},{"c":13.255,"h":14.13,"l":13,"n":245,"o":14.1,"t":"2026-10-12T22:30:00Z","v":59189,"vw":13.628046},{"c":13.35,"h":13.35,"l":13.28,"n":111,"o":13.3,"t":"2026-10-12T22:45:00Z","v":11548,"vw":13.319346},{"c":13.5,"h":13.5,"l":13.3,"n":26,"o":13.3,"t":"2026-10-12T23:00:00Z","v":28128,"vw":13.490554},{"c":13.44,"h":13.5,"l":13.38,"n":34,"o":13.4768,"t":"2026-10-12T23:15:00Z","v":9353,"vw":13.452934},{"c":13.45,"h":13.45,"l":13.42,"n":11,"o":13.42,"t":"2026-10-12T23:30:00Z","v":3997,"vw":13.427463},{"c":13.5,"h":13.5,"l":13.41,"n":25,"o":13.45,"t":"2026-10-12T23:45:00Z","v":3550,"vw":13.452846},{"c":13.75,"h":13.89,"l":13.7,"n":17,"o":13.75,"t":"2026-10-13T08:00:00Z","v":1290,"vw":13.770333},{"c":13.73,"h":13.73,"l":13.72,"n":4,"o":13.72,"t":"2026-10-13T08:15:00Z","v":1410,"vw":13.729266},{"c":13.65,"h":13.65,"l":13.61,"n":8,"o":13.61,"t":"2026-10-13T08:45:00Z","v":2332,"vw":13.632717},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-13T09:00:00Z","v":125,"vw":13.73},{"c":13.7,"h":13.75,"l":13.7,"n":3,"o":13.75,"t":"2026-10-13T09:30:00Z","v":1500,"vw":13.716216},{"c":13.75,"h":13.75,"l":13.74,"n":4,"o":13.75,"t":"2026-10-13T10:00:00Z","v":600,"vw":13.746154},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-13T10:15:00Z","v":1331,"vw":13.75},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-13T10:45:00Z","v":3000,"vw":13.83},{"c":14.2,"h":14.37,"l":13.7416,"n":106,"o":13.7416,"t":"2026-10-13T11:00:00Z","v":19800,"vw":13.934857},{"c":14.23,"h":14.34,"l":14.1032,"n":11,"o":14.34,"t":"2026-10-13T11:15:00Z","v":1908,"vw":14.16377},{"c":14.89,"h":15.49,"l":14.16,"n":88,"o":14.23,"t":"2026-10-13T11:30:00Z","v":10957,"vw":14.563794},{"c":14.75,"h":14.89,"l":14.75,"n":7,"o":14.89,"t":"2026-10-13T11:45:00Z","v":2981,"vw":14.808925},{"c":14.75,"h":15.27,"l":14.75,"n":19,"o":14.75,"t":"2026-10-13T12:00:00Z","v":2288,"vw":14.934325},{"c":14.75,"h":14.858,"l":14.75,"n":9,"o":14.858,"t":"2026-10-13T12:15:00Z","v":1815,"vw":14.832484},{"c":14.58,"h":14.72,"l":14.5,"n":52,"o":14.58,"t":"2026-10-13T12:30:00Z","v":5916,"vw":14.548631},{"c":14.5944,"h":14.65,"l":14.52,"n":31,"o":14.52,"t":"2026-10-13T12:45:00Z","v":3522,"vw":14.604812},{"c":14.53,"h":14.75,"l":14.52,"n":34,"o":14.5571,"t":"2026-10-13T13:00:00Z","v":4721,"vw":14.589971},{"c":14.58,"h":15.2,"l":14.5,"n":213,"o":14.52,"t":"2026-10-13T13:15:00Z","v":34928,"vw":14.554628},{"c":13.875,"h":14.74,"l":13.76,"n":5806,"o":14.61,"t":"2026-10-13T13:30:00Z","v":1134832,"vw":14.101842},{"c":13.62,"h":13.93,"l":13.49,"n":4126,"o":13.845,"t":"2026-10-13T13:45:00Z","v":811217,"vw":13.639272},{"c":13.75,"h":13.94,"l":13.5401,"n":3353,"o":13.595,"t":"2026-10-13T14:00:00Z","v":378681,"vw":13.712077},{"c":13.6308,"h":13.845,"l":13.625,"n":1735,"o":13.75,"t":"2026-10-13T14:15:00Z","v":194226,"vw":13.731445},{"c":13.675,"h":13.68,"l":13.51,"n":1671,"o":13.64,"t":"2026-10-13T14:30:00Z","v":212279,"vw":13.592308},{"c":13.605,"h":13.715,"l":13.575,"n":1365,"o":13.67,"t":"2026-10-13T14:45:00Z","v":139380,"vw":13.654628},{"c":13.67,"h":13.68,"l":13.56,"n":1282,"o":13.6,"t":"2026-10-13T15:00:00Z","v":111228,"vw":13.620727},{"c":13.66,"h":13.71,"l":13.57,"n":1439,"o":13.67,"t":"2026-10-13T15:15:00Z","v":203165,"vw":13.637337},{"c":13.76,"h":13.82,"l":13.65,"n":1486,"o":13.65,"t":"2026-10-13T15:30:00Z","v":158872,"vw":13.753404},{"c":13.865,"h":13.895,"l":13.74,"n":1394,"o":13.76,"t":"2026-10-13T15:45:00Z","v":160842,"vw":13.825337},{"c":13.805,"h":13.86,"l":13.79,"n":1343,"o":13.86,"t":"2026-10-13T16:00:00Z","v":148211,"vw":13.812433},{"c":13.76,"h":13.83,"l":13.745,"n":1558,"o":13.81,"t":"2026-10-13T16:15:00Z","v":143661,"vw":13.790119},{"c":13.77,"h":13.81,"l":13.72,"n":1110,"o":13.755,"t":"2026-10-13T16:30:00Z","v":111189,"vw":13.760637},{"c":13.875,"h":13.89,"l":13.7101,"n":1541,"o":13.77,"t":"2026-10-13T16:45:00Z","v":233616,"vw":13.801061},{"c":13.705,"h":13.94,"l":13.7,"n":1597,"o":13.86,"t":"2026-10-13T17:00:00Z","v":210623,"vw":13.848059},{"c":13.66,"h":13.7,"l":13.6101,"n":1226,"o":13.7,"t":"2026-10-13T17:15:00Z","v":125726,"vw":13.666364},{"c":13.635,"h":13.7275,"l":13.625,"n":774,"o":13.64,"t":"2026-10-13T17:30:00Z","v":73416,"vw":13.673284},{"c":13.68,"h":13.75,"l":13.6123,"n":968,"o":13.64,"t":"2026-10-13T17:45:00Z","v":86994,"vw":13.688733},{"c":13.755,"h":13.81,"l":13.67,"n":1016,"o":13.68,"t":"2026-10-13T18:00:00Z","v":96290,"vw":13.735473},{"c":13.7701,"h":13.7701,"l":13.685,"n":897,"o":13.755,"t":"2026-10-13T18:15:00Z","v":72708,"vw":13.741485},{"c":13.67,"h":13.775,"l":13.665,"n":1048,"o":13.77,"t":"2026-10-13T18:30:00Z","v":73860,"vw":13.725626},{"c":13.665,"h":13.71,"l":13.6518,"n":955,"o":13.67,"t":"2026-10-13T18:45:00Z","v":65885,"vw":13.682985},{"c":13.805,"h":13.82,"l":13.66,"n":1196,"o":13.665,"t":"2026-10-13T19:00:00Z","v":97393,"vw":13.714095},{"c":13.8,"h":13.87,"l":13.73,"n":1291,"o":13.805,"t":"2026-10-13T19:15:00Z","v":111892,"vw":13.79986},{"c":13.9,"h":13.9296,"l":13.74,"n":2552,"o":13.8,"t":"2026-10-13T19:30:00Z","v":263618,"vw":13.845869},{"c":13.95,"h":14.025,"l":13.83,"n":7423,"o":13.9,"t":"2026-10-13T19:45:00Z","v":899046,"vw":13.940842},{"c":13.75,"h":13.97,"l":13.7,"n":54,"o":13.95,"t":"2026-10-13T20:00:00Z","v":379563,"vw":13.948694},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-13T20:30:00Z","v":400,"vw":13.9},{"c":13.96,"h":13.96,"l":13.96,"n":6,"o":13.96,"t":"2026-10-13T20:45:00Z","v":1501,"vw":13.96},{"c":13.9616,"h":13.9616,"l":13.9616,"n":1,"o":13.9616,"t":"2026-10-13T21:00:00Z","v":187,"vw":13.9616},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-13T21:30:00Z","v":1030,"vw":13.96},{"c":14.0745,"h":14.0745,"l":14.0745,"n":1,"o":14.0745,"t":"2026-10-13T22:00:00Z","v":2500,"vw":14.0745},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-13T22:45:00Z","v":350,"vw":13.99},{"c":14.0711,"h":14.0711,"l":14.0711,"n":1,"o":14.0711,"t":"2026-10-13T23:00:00Z","v":100,"vw":14.0711},{"c":13.9993,"h":13.9993,"l":13.9993,"n":2,"o":13.9993,"t":"2026-10-13T23:30:00Z","v":1019,"vw":13.9993},{"c":13.99,"h":14.05,"l":13.99,"n":4,"o":14.05,"t":"2026-10-13T23:45:00Z","v":1140,"vw":13.997375},{"c":14.3,"h":14.3,"l":14.06,"n":4,"o":14.14,"t":"2026-10-14T08:00:00Z","v":339,"vw":14.168166},{"c":14.25,"h":14.25,"l":14.25,"n":4,"o":14.25,"t":"2026-10-14T09:30:00Z","v":251,"vw":14.25},{"c":13.95,"h":13.95,"l":13.95,"n":10,"o":13.95,"t":"2026-10-14T11:15:00Z","v":324,"vw":13.95},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-14T11:30:00Z","v":100,"vw":14.09},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-10-14T12:30:00Z","v":1000,"vw":13.9},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-14T12:45:00Z","v":250,"vw":13.92},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-14T13:15:00Z","v":1250,"vw":13.62},{"c":13.78,"h":13.92,"l":13.5,"n":1335,"o":13.92,"t":"2026-10-14T13:30:00Z","v":134805,"vw":13.715158},{"c":13.765,"h":13.92,"l":13.71,"n":1098,"o":13.78,"t":"2026-10-14T13:45:00Z","v":86415,"vw":13.798663},{"c":13.905,"h":13.97,"l":13.765,"n":1261,"o":13.765,"t":"2026-10-14T14:00:00Z","v":89892,"vw":13.877428},{"c":13.875,"h":14.005,"l":13.84,"n":1091,"o":13.91,"t":"2026-10-14T14:15:00Z","v":81338,"vw":13.914243},{"c":13.965,"h":13.965,"l":13.875,"n":1004,"o":13.875,"t":"2026-10-14T14:30:00Z","v":79151,"vw":13.913655},{"c":13.92,"h":14.005,"l":13.905,"n":1157,"o":13.965,"t":"2026-10-14T14:45:00Z","v":234374,"vw":13.931878},{"c":13.815,"h":13.91,"l":13.815,"n":933,"o":13.91,"t":"2026-10-14T15:00:00Z","v":73702,"vw":13.869788},{"c":13.795,"h":13.82,"l":13.74,"n":1141,"o":13.81,"t":"2026-10-14T15:15:00Z","v":117410,"vw":13.770122},{"c":13.775,"h":13.805,"l":13.745,"n":980,"o":13.795,"t":"2026-10-14T15:30:00Z","v":75694,"vw":13.775708},{"c":13.76,"h":13.91,"l":13.755,"n":1000,"o":13.775,"t":"2026-10-14T15:45:00Z","v":60897,"vw":13.833074},{"c":13.725,"h":13.81,"l":13.72,"n":1056,"o":13.7686,"t":"2026-10-14T16:00:00Z","v":94093,"vw":13.774818},{"c":13.5214,"h":13.7201,"l":13.5214,"n":939,"o":13.72,"t":"2026-10-14T16:15:00Z","v":84073,"vw":13.660558},{"c":13.435,"h":13.525,"l":13.42,"n":984,"o":13.525,"t":"2026-10-14T16:30:00Z","v":78402,"vw":13.452171},{"c":13.59,"h":13.5999,"l":13.39,"n":1330,"o":13.435,"t":"2026-10-14T16:45:00Z","v":151573,"vw":13.501554},{"c":13.54,"h":13.615,"l":13.51,"n":880,"o":13.59,"t":"2026-10-14T17:00:00Z","v":72189,"vw":13.555333},{"c":13.53,"h":13.575,"l":13.52,"n":747,"o":13.54,"t":"2026-10-14T17:15:00Z","v":89000,"vw":13.546915},{"c":13.565,"h":13.625,"l":13.525,"n":674,"o":13.535,"t":"2026-10-14T17:30:00Z","v":40809,"vw":13.571719},{"c":13.585,"h":13.61,"l":13.55,"n":628,"o":13.565,"t":"2026-10-14T17:45:00Z","v":37540,"vw":13.582655},{"c":13.64,"h":13.66,"l":13.58,"n":939,"o":13.58,"t":"2026-10-14T18:00:00Z","v":81139,"vw":13.627621},{"c":13.661,"h":13.73,"l":13.63,"n":782,"o":13.64,"t":"2026-10-14T18:15:00Z","v":91949,"vw":13.663498},{"c":13.705,"h":13.73,"l":13.6601,"n":1084,"o":13.661,"t":"2026-10-14T18:30:00Z","v":92948,"vw":13.689376},{"c":13.645,"h":13.715,"l":13.645,"n":1012,"o":13.7,"t":"2026-10-14T18:45:00Z","v":91598,"vw":13.679513},{"c":13.605,"h":13.64,"l":13.54,"n":1203,"o":13.64,"t":"2026-10-14T19:00:00Z","v":109464,"vw":13.580485},{"c":13.655,"h":13.655,"l":13.6,"n":1055,"o":13.605,"t":"2026-10-14T19:15:00Z","v":97065,"vw":13.627104},{"c":13.515,"h":13.685,"l":13.515,"n":1451,"o":13.655,"t":"2026-10-14T19:30:00Z","v":113606,"vw":13.604508},{"c":13.52,"h":13.59,"l":13.51,"n":4287,"o":13.515,"t":"2026-10-14T19:45:00Z","v":431968,"vw":13.538567},{"c":13.38,"h":13.54,"l":13.38,"n":36,"o":13.53,"t":"2026-10-14T20:00:00Z","v":238375,"vw":13.527014},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-14T20:30:00Z","v":164,"vw":13.6},{"c":13.6,"h":13.6,"l":13.59,"n":35,"o":13.6,"t":"2026-10-14T21:30:00Z","v":1519,"vw":13.597323},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T08:00:00Z","v":135,"vw":13.4},{"c":13.8,"h":13.8,"l":13.76,"n":7,"o":13.76,"t":"2026-10-15T08:15:00Z","v":515,"vw":13.780997},{"c":13.55,"h":13.56,"l":13.55,"n":4,"o":13.56,"t":"2026-10-15T13:15:00Z","v":400,"vw":13.5575},{"c":13.794,"h":13.8,"l":13.55,"n":1395,"o":13.6,"t":"2026-10-15T13:30:00Z","v":205818,"vw":13.650261},{"c":13.905,"h":14,"l":13.78,"n":627,"o":13.78,"t":"2026-10-15T13:45:00Z","v":46800,"vw":13.891748},{"c":13.85,"h":14.05,"l":13.8,"n":1289,"o":13.905,"t":"2026-10-15T14:00:00Z","v":93286,"vw":13.93705},{"c":13.7997,"h":13.9246,"l":13.75,"n":731,"o":13.845,"t":"2026-10-15T14:15:00Z","v":58022,"vw":13.8336},{"c":13.845,"h":13.88,"l":13.76,"n":658,"o":13.8,"t":"2026-10-15T14:30:00Z","v":41986,"vw":13.81306},{"c":13.765,"h":13.875,"l":13.73,"n":891,"o":13.86,"t":"2026-10-15T14:45:00Z","v":65205,"vw":13.797959},{"c":13.74,"h":13.7899,"l":13.715,"n":678,"o":13.765,"t":"2026-10-15T15:00:00Z","v":40708,"vw":13.750254},{"c":13.67,"h":13.79,"l":13.665,"n":510,"o":13.755,"t":"2026-10-15T15:15:00Z","v":32148,"vw":13.731294},{"c":13.645,"h":13.695,"l":13.64,"n":669,"o":13.675,"t":"2026-10-15T15:30:00Z","v":43541,"vw":13.670708},{"c":13.64,"h":13.65,"l":13.61,"n":651,"o":13.64,"t":"2026-10-15T15:45:00Z","v":36135,"vw":13.630826},{"c":13.6,"h":13.675,"l":13.595,"n":799,"o":13.63,"t":"2026-10-15T16:00:00Z","v":50205,"vw":13.638031},{"c":13.58,"h":13.6,"l":13.53,"n":706,"o":13.6,"t":"2026-10-15T16:15:00Z","v":44812,"vw":13.569171},{"c":13.55,"h":13.59,"l":13.53,"n":737,"o":13.575,"t":"2026-10-15T16:30:00Z","v":50387,"vw":13.558689},{"c":13.51,"h":13.57,"l":13.5,"n":645,"o":13.55,"t":"2026-10-15T16:45:00Z","v":45149,"vw":13.543184},{"c":13.46,"h":13.53,"l":13.45,"n":669,"o":13.52,"t":"2026-10-15T17:00:00Z","v":56430,"vw":13.491606},{"c":13.44,"h":13.49,"l":13.44,"n":548,"o":13.46,"t":"2026-10-15T17:15:00Z","v":35537,"vw":13.468606},{"c":13.51,"h":13.52,"l":13.445,"n":762,"o":13.445,"t":"2026-10-15T17:30:00Z","v":50370,"vw":13.478975},{"c":13.55,"h":13.56,"l":13.51,"n":894,"o":13.51,"t":"2026-10-15T17:45:00Z","v":59849,"vw":13.522331},{"c":13.555,"h":13.565,"l":13.43,"n":1396,"o":13.555,"t":"2026-10-15T18:00:00Z","v":112570,"vw":13.49581},{"c":13.495,"h":13.58,"l":13.495,"n":905,"o":13.55,"t":"2026-10-15T18:15:00Z","v":64615,"vw":13.530156},{"c":13.5,"h":13.53,"l":13.485,"n":1020,"o":13.495,"t":"2026-10-15T18:30:00Z","v":90219,"vw":13.501924},{"c":13.51,"h":13.525,"l":13.465,"n":1018,"o":13.49,"t":"2026-10-15T18:45:00Z","v":76364,"vw":13.495405},{"c":13.535,"h":13.55,"l":13.505,"n":955,"o":13.51,"t":"2026-10-15T19:00:00Z","v":66299,"vw":13.522998},{"c":13.56,"h":13.59,"l":13.52,"n":835,"o":13.535,"t":"2026-10-15T19:15:00Z","v":55356,"vw":13.548251},{"c":13.685,"h":13.7,"l":13.565,"n":1862,"o":13.565,"t":"2026-10-15T19:30:00Z","v":156264,"vw":13.659648},{"c":13.645,"h":13.725,"l":13.6,"n":5805,"o":13.68,"t":"2026-10-15T19:45:00Z","v":649534,"vw":13.65111},{"c":13.65,"h":13.65,"l":13.65,"n":30,"o":13.65,"t":"2026-10-15T20:00:00Z","v":288324,"vw":13.65},{"c":13.4,"h":13.4,"l":13.4,"n":28,"o":13.4,"t":"2026-10-15T20:15:00Z","v":4066,"vw":13.4},{"c":13.78,"h":13.78,"l":13.66,"n":5,"o":13.66,"t":"2026-10-15T20:30:00Z","v":1068,"vw":13.719642},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-15T21:15:00Z","v":500,"vw":13.51},{"c":13.87,"h":13.87,"l":13.6,"n":8,"o":13.6,"t":"2026-10-16T12:45:00Z","v":450,"vw":13.700372},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-16T13:00:00Z","v":200,"vw":14.1},{"c":13.24,"h":13.655,"l":13.24,"n":712,"o":13.65,"t":"2026-10-16T13:30:00Z","v":78019,"vw":13.454896},{"c":13.2529,"h":13.2806,"l":13.16,"n":513,"o":13.2806,"t":"2026-10-16T13:45:00Z","v":30370,"vw":13.208722},{"c":13.53,"h":13.53,"l":13.21,"n":855,"o":13.25,"t":"2026-10-16T14:00:00Z","v":71142,"vw":13.381788},{"c":13.39,"h":13.52,"l":13.35,"n":1344,"o":13.52,"t":"2026-10-16T14:15:00Z","v":120480,"vw":13.483631},{"c":13.435,"h":13.445,"l":13.365,"n":492,"o":13.4,"t":"2026-10-16T14:30:00Z","v":39466,"vw":13.410259},{"c":13.37,"h":13.465,"l":13.37,"n":446,"o":13.43,"t":"2026-10-16T14:45:00Z","v":54146,"vw":13.41013},{"c":13.31,"h":13.37,"l":13.31,"n":412,"o":13.37,"t":"2026-10-16T15:00:00Z","v":20668,"vw":13.336603},{"c":13.11,"h":13.3,"l":13.095,"n":617,"o":13.3,"t":"2026-10-16T15:15:00Z","v":51689,"vw":13.173095},{"c":13.135,"h":13.17,"l":13.09,"n":652,"o":13.12,"t":"2026-10-16T15:30:00Z","v":38849,"vw":13.137249},{"c":13.105,"h":13.155,"l":13.09,"n":743,"o":13.13,"t":"2026-10-16T15:45:00Z","v":55511,"vw":13.119994},{"c":12.9635,"h":13.1,"l":12.95,"n":1477,"o":13.1,"t":"2026-10-16T16:00:00Z","v":151106,"vw":13.020796},{"c":13.085,"h":13.18,"l":12.955,"n":1512,"o":12.97,"t":"2026-10-16T16:15:00Z","v":170276,"vw":13.071865},{"c":13.04,"h":13.095,"l":12.995,"n":1634,"o":13.08,"t":"2026-10-16T16:30:00Z","v":133847,"vw":13.034792},{"c":13.08,"h":13.105,"l":13.04,"n":824,"o":13.045,"t":"2026-10-16T16:45:00Z","v":56932,"vw":13.063915},{"c":12.985,"h":13.0854,"l":12.98,"n":559,"o":13.085,"t":"2026-10-16T17:00:00Z","v":36527,"vw":13.034815},{"c":13.025,"h":13.04,"l":12.97,"n":1222,"o":12.985,"t":"2026-10-16T17:15:00Z","v":131563,"vw":13.011325},{"c":12.98,"h":13.04,"l":12.975,"n":1062,"o":13.025,"t":"2026-10-16T17:30:00Z","v":77098,"vw":13.010377},{"c":12.9,"h":13.0085,"l":12.9,"n":847,"o":12.99,"t":"2026-10-16T17:45:00Z","v":62677,"vw":12.970843},{"c":12.91,"h":12.95,"l":12.885,"n":982,"o":12.9,"t":"2026-10-16T18:00:00Z","v":71367,"vw":12.907597},{"c":12.92,"h":12.96,"l":12.8925,"n":744,"o":12.9,"t":"2026-10-16T18:15:00Z","v":51457,"vw":12.92353},{"c":12.955,"h":12.97,"l":12.91,"n":822,"o":12.92,"t":"2026-10-16T18:30:00Z","v":49943,"vw":12.94821},{"c":12.92,"h":12.97,"l":12.91,"n":772,"o":12.955,"t":"2026-10-16T18:45:00Z","v":42180,"vw":12.931397},{"c":12.95,"h":12.95,"l":12.84,"n":1088,"o":12.92,"t":"2026-10-16T19:00:00Z","v":79588,"vw":12.897256},{"c":12.985,"h":13.05,"l":12.95,"n":963,"o":12.955,"t":"2026-10-16T19:15:00Z","v":81369,"vw":12.997935},{"c":12.885,"h":13.005,"l":12.875,"n":2849,"o":12.985,"t":"2026-10-16T19:30:00Z","v":251895,"vw":12.950052},{"c":12.91,"h":12.93,"l":12.815,"n":4444,"o":12.885,"t":"2026-10-16T19:45:00Z","v":396894,"vw":12.884078},{"c":12.89,"h":12.9,"l":12.8,"n":229,"o":12.9,"t":"2026-10-16T20:00:00Z","v":422590,"vw":12.899831},{"c":12.8,"h":12.9,"l":12.79,"n":23,"o":12.9,"t":"2026-10-16T20:15:00Z","v":4527,"vw":12.803448},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-19T08:00:00Z","v":207,"vw":12.79},{"c":13.3,"h":13.3,"l":13.3,"n":5,"o":13.3,"t":"2026-10-19T08:30:00Z","v":127,"vw":13.3},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T11:00:00Z","v":500,"vw":12.9},{"c":12.9259,"h":12.9259,"l":12.9259,"n":1,"o":12.9259,"t":"2026-10-19T13:00:00Z","v":750,"vw":12.9259},{"c":12.95,"h":12.95,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T13:15:00Z","v":1194,"vw":12.943719},{"c":12.92,"h":13.13,"l":12.8426,"n":652,"o":12.95,"t":"2026-10-19T13:30:00Z","v":83949,"vw":12.999404},{"c":12.92,"h":12.97,"l":12.88,"n":399,"o":12.88,"t":"2026-10-19T13:45:00Z","v":24163,"vw":12.942426},{"c":12.95,"h":13.005,"l":12.87,"n":785,"o":12.91,"t":"2026-10-19T14:00:00Z","v":75850,"vw":12.939045},{"c":13.02,"h":13.02,"l":12.96,"n":746,"o":12.985,"t":"2026-10-19T14:15:00Z","v":65689,"vw":13.00155},{"c":12.945,"h":13.0163,"l":12.92,"n":528,"o":13.0163,"t":"2026-10-19T14:30:00Z","v":26875,"vw":12.954884},{"c":12.94,"h":12.98,"l":12.94,"n":391,"o":12.96,"t":"2026-10-19T14:45:00Z","v":13202,"vw":12.960642},{"c":12.8006,"h":12.95,"l":12.8,"n":598,"o":12.95,"t":"2026-10-19T15:00:00Z","v":40472,"vw":12.851002},{"c":12.81,"h":12.85,"l":12.795,"n":567,"o":12.81,"t":"2026-10-19T15:15:00Z","v":38051,"vw":12.824465},{"c":12.88,"h":12.9,"l":12.82,"n":901,"o":12.83,"t":"2026-10-19T15:30:00Z","v":57974,"vw":12.875557},{"c":12.935,"h":12.95,"l":12.87,"n":560,"o":12.88,"t":"2026-10-19T15:45:00Z","v":52295,"vw":12.921125},{"c":12.98,"h":13.05,"l":12.935,"n":1254,"o":12.935,"t":"2026-10-19T16:00:00Z","v":293595,"vw":12.965043},{"c":13.1,"h":13.1,"l":12.96,"n":1893,"o":12.99,"t":"2026-10-19T16:15:00Z","v":275703,"vw":13.00446},{"c":13.17,"h":13.18,"l":13.065,"n":514,"o":13.1,"t":"2026-10-19T16:30:00Z","v":44317,"vw":13.135265},{"c":13.08,"h":13.16,"l":13.08,"n":475,"o":13.155,"t":"2026-10-19T16:45:00Z","v":29089,"vw":13.123078},{"c":13.06,"h":13.095,"l":13.055,"n":443,"o":13.08,"t":"2026-10-19T17:00:00Z","v":25606,"vw":13.079927},{"c":13.09,"h":13.1,"l":13.05,"n":357,"o":13.065,"t":"2026-10-19T17:15:00Z","v":19498,"vw":13.076234},{"c":13.09,"h":13.125,"l":13.085,"n":542,"o":13.09,"t":"2026-10-19T17:30:00Z","v":32174,"vw":13.1036},{"c":13.08,"h":13.09,"l":13.04,"n":383,"o":13.09,"t":"2026-10-19T17:45:00Z","v":18593,"vw":13.067673},{"c":13.06,"h":13.08,"l":13.04,"n":405,"o":13.08,"t":"2026-10-19T18:00:00Z","v":20800,"vw":13.057742},{"c":12.98,"h":13.06,"l":12.96,"n":1112,"o":13.06,"t":"2026-10-19T18:15:00Z","v":82894,"vw":12.996584},{"c":12.995,"h":13.01,"l":12.975,"n":724,"o":12.98,"t":"2026-10-19T18:30:00Z","v":57718,"vw":12.995656},{"c":13,"h":13.01,"l":12.975,"n":776,"o":12.995,"t":"2026-10-19T18:45:00Z","v":33117,"vw":12.995613},{"c":13.005,"h":13.025,"l":12.98,"n":719,"o":13.01,"t":"2026-10-19T19:00:00Z","v":37309,"vw":13.005955},{"c":13.01,"h":13.045,"l":12.99,"n":1087,"o":13.004,"t":"2026-10-19T19:15:00Z","v":85617,"vw":13.012911},{"c":13.05,"h":13.085,"l":13.03,"n":926,"o":13.03,"t":"2026-10-19T19:30:00Z","v":56777,"vw":13.060119},{"c":13.11,"h":13.11,"l":13.025,"n":3459,"o":13.05,"t":"2026-10-19T19:45:00Z","v":316734,"vw":13.075254},{"c":13.09,"h":13.09,"l":13.09,"n":39,"o":13.09,"t":"2026-10-19T20:00:00Z","v":269911,"vw":13.09},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-20T08:45:00Z","v":101,"vw":13.05},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T09:30:00Z","v":101,"vw":13.1},{"c":13.0601,"h":13.0601,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T13:00:00Z","v":536,"vw":13.06005},{"c":13.29,"h":13.29,"l":12.97,"n":478,"o":13.18,"t":"2026-10-20T13:30:00Z","v":49869,"vw":13.195039},{"c":13.395,"h":13.44,"l":13.26,"n":664,"o":13.3,"t":"2026-10-20T13:45:00Z","v":46258,"vw":13.349322},{"c":13.43,"h":13.45,"l":13.31,"n":867,"o":13.37,"t":"2026-10-20T14:00:00Z","v":79019,"vw":13.368582},{"c":13.41,"h":13.47,"l":13.32,"n":896,"o":13.44,"t":"2026-10-20T14:15:00Z","v":66847,"vw":13.404156},{"c":13.535,"h":13.54,"l":13.38,"n":1065,"o":13.39,"t":"2026-10-20T14:30:00Z","v":84077,"vw":13.440336},{"c":13.5,"h":13.59,"l":13.46,"n":1538,"o":13.53,"t":"2026-10-20T14:45:00Z","v":119962,"vw":13.51783},{"c":13.3901,"h":13.52,"l":13.3901,"n":1281,"o":13.51,"t":"2026-10-20T15:00:00Z","v":93314,"vw":13.478368},{"c":13.475,"h":13.48,"l":13.385,"n":876,"o":13.415,"t":"2026-10-20T15:15:00Z","v":79477,"vw":13.433778},{"c":13.39,"h":13.5,"l":13.39,"n":871,"o":13.47,"t":"2026-10-20T15:30:00Z","v":60498,"vw":13.454307},{"c":13.31,"h":13.38,"l":13.27,"n":1001,"o":13.38,"t":"2026-10-20T15:45:00Z","v":100408,"vw":13.308988},{"c":13.25,"h":13.33,"l":13.215,"n":837,"o":13.33,"t":"2026-10-20T16:00:00Z","v":45604,"vw":13.248092},{"c":13.3,"h":13.3,"l":13.235,"n":625,"o":13.25,"t":"2026-10-20T16:15:00Z","v":39712,"vw":13.268581},{"c":13.29,"h":13.33,"l":13.275,"n":711,"o":13.31,"t":"2026-10-20T16:30:00Z","v":50252,"vw":13.298957},{"c":13.255,"h":13.305,"l":13.255,"n":622,"o":13.29,"t":"2026-10-20T16:45:00Z","v":34360,"vw":13.286852},{"c":13.245,"h":13.26,"l":13.215,"n":565,"o":13.255,"t":"2026-10-20T17:00:00Z","v":25418,"vw":13.234955},{"c":13.255,"h":13.255,"l":13.24,"n":599,"o":13.245,"t":"2026-10-20T17:15:00Z","v":31253,"vw":13.248549},{"c":13.255,"h":13.285,"l":13.245,"n":728,"o":13.25,"t":"2026-10-20T17:30:00Z","v":40725,"vw":13.264902},{"c":13.27,"h":13.29,"l":13.25,"n":543,"o":13.25,"t":"2026-10-20T17:45:00Z","v":31404,"vw":13.274803},{"c":13.285,"h":13.2855,"l":13.255,"n":864,"o":13.27,"t":"2026-10-20T18:00:00Z","v":50555,"vw":13.270164},{"c":13.21,"h":13.28,"l":13.195,"n":944,"o":13.28,"t":"2026-10-20T18:15:00Z","v":51404,"vw":13.229691},{"c":13.155,"h":13.235,"l":13.125,"n":1064,"o":13.22,"t":"2026-10-20T18:30:00Z","v":67759,"vw":13.192842},{"c":13.075,"h":13.17,"l":13.07,"n":1651,"o":13.155,"t":"2026-10-20T18:45:00Z","v":146383,"vw":13.136082},{"c":13.09,"h":13.14,"l":13.07,"n":2170,"o":13.075,"t":"2026-10-20T19:00:00Z","v":208593,"vw":13.112815},{"c":13.095,"h":13.1,"l":13.03,"n":1703,"o":13.09,"t":"2026-10-20T19:15:00Z","v":158286,"vw":13.062546},{"c":13.225,"h":13.24,"l":13.09,"n":1945,"o":13.095,"t":"2026-10-20T19:30:00Z","v":236163,"vw":13.141389},{"c":13.25,"h":13.25,"l":13.16,"n":5126,"o":13.23,"t":"2026-10-20T19:45:00Z","v":453653,"vw":13.216048},{"c":13.47,"h":13.47,"l":13.25,"n":41,"o":13.25,"t":"2026-10-20T20:00:00Z","v":394825,"vw":13.25006},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-20T20:15:00Z","v":532900,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-20T20:30:00Z","v":525100,"vw":13.09},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-20T23:00:00Z","v":200,"vw":13.28},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T23:30:00Z","v":100,"vw":13.3},{"c":13.75,"h":13.75,"l":13.75,"n":6,"o":13.75,"t":"2026-10-21T11:30:00Z","v":501,"vw":13.75},{"c":13.4,"h":13.51,"l":13.4,"n":15,"o":13.51,"t":"2026-10-21T13:00:00Z","v":20853,"vw":13.49807},{"c":13.335,"h":13.53,"l":13.275,"n":1254,"o":13.32,"t":"2026-10-21T13:30:00Z","v":167449,"vw":13.376096},{"c":13.335,"h":13.5871,"l":13.325,"n":1341,"o":13.33,"t":"2026-10-21T13:45:00Z","v":256631,"vw":13.402191},{"c":13.23,"h":13.37,"l":13.2,"n":925,"o":13.335,"t":"2026-10-21T14:00:00Z","v":57185,"vw":13.27048},{"c":13.325,"h":13.405,"l":13.225,"n":1133,"o":13.225,"t":"2026-10-21T14:15:00Z","v":118440,"vw":13.317797},{"c":13.45,"h":13.49,"l":13.32,"n":896,"o":13.325,"t":"2026-10-21T14:30:00Z","v":67465,"vw":13.422352},{"c":13.4,"h":13.53,"l":13.39,"n":1028,"o":13.44,"t":"2026-10-21T14:45:00Z","v":115375,"vw":13.453292},{"c":13.385,"h":13.39,"l":13.31,"n":1045,"o":13.39,"t":"2026-10-21T15:00:00Z","v":64185,"vw":13.347451},{"c":13.37,"h":13.4093,"l":13.35,"n":765,"o":13.39,"t":"2026-10-21T15:15:00Z","v":45134,"vw":13.37554},{"c":13.33,"h":13.36,"l":13.295,"n":708,"o":13.36,"t":"2026-10-21T15:30:00Z","v":37090,"vw":13.330965},{"c":13.275,"h":13.335,"l":13.275,"n":613,"o":13.335,"t":"2026-10-21T15:45:00Z","v":33737,"vw":13.304461},{"c":13.215,"h":13.27,"l":13.19,"n":622,"o":13.27,"t":"2026-10-21T16:00:00Z","v":32818,"vw":13.2177},{"c":13.25,"h":13.27,"l":13.185,"n":616,"o":13.215,"t":"2026-10-21T16:15:00Z","v":36260,"vw":13.225041},{"c":13.29,"h":13.33,"l":13.24,"n":603,"o":13.25,"t":"2026-10-21T16:30:00Z","v":37320,"vw":13.278542},{"c":13.32,"h":13.33,"l":13.275,"n":611,"o":13.29,"t":"2026-10-21T16:45:00Z","v":33868,"vw":13.30291},{"c":13.3704,"h":13.39,"l":13.31,"n":712,"o":13.32,"t":"2026-10-21T17:00:00Z","v":40273,"vw":13.346112},{"c":13.36,"h":13.37,"l":13.315,"n":500,"o":13.37,"t":"2026-10-21T17:15:00Z","v":35152,"vw":13.337216},{"c":13.375,"h":13.39,"l":13.35,"n":479,"o":13.36,"t":"2026-10-21T17:30:00Z","v":33035,"vw":13.365351},{"c":13.305,"h":13.375,"l":13.3,"n":532,"o":13.37,"t":"2026-10-21T17:45:00Z","v":29424,"vw":13.339905},{"c":13.26,"h":13.305,"l":13.245,"n":729,"o":13.305,"t":"2026-10-21T18:00:00Z","v":43166,"vw":13.265008},{"c":13.23,"h":13.295,"l":13.195,"n":915,"o":13.26,"t":"2026-10-21T18:15:00Z","v":73676,"vw":13.237242},{"c":13.255,"h":13.255,"l":13.195,"n":703,"o":13.23,"t":"2026-10-21T18:30:00Z","v":57607,"vw":13.225765},{"c":13.19,"h":13.255,"l":13.18,"n":780,"o":13.255,"t":"2026-10-21T18:45:00Z","v":61181,"vw":13.212505},{"c":13.175,"h":13.21,"l":13.15,"n":856,"o":13.18,"t":"2026-10-21T19:00:00Z","v":49930,"vw":13.181388},{"c":13.17,"h":13.195,"l":13.115,"n":1119,"o":13.17,"t":"2026-10-21T19:15:00Z","v":66342,"vw":13.154642},{"c":13.145,"h":13.205,"l":13.14,"n":1380,"o":13.16,"t":"2026-10-21T19:30:00Z","v":105314,"vw":13.178711},{"c":13.145,"h":13.18,"l":13.1,"n":4523,"o":13.14,"t":"2026-10-21T19:45:00Z","v":412191,"vw":13.139408},{"c":13.15,"h":13.15,"l":13.15,"n":44,"o":13.15,"t":"2026-10-21T20:00:00Z","v":452516,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-21T22:15:00Z","v":120,"vw":13.15},{"c":13.1,"h":13.25,"l":13.04,"n":91,"o":13.25,"t":"2026-10-22T08:15:00Z","v":7922,"vw":13.136956},{"c":13.09,"h":13.09,"l":13.07,"n":3,"o":13.07,"t":"2026-10-22T08:30:00Z","v":259,"vw":13.08},{"c":13.05,"h":13.16,"l":13,"n":39,"o":13.16,"t":"2026-10-22T10:00:00Z","v":2947,"vw":13.041857},{"c":13.05,"h":13.1,"l":13.05,"n":28,"o":13.05,"t":"2026-10-22T11:00:00Z","v":2118,"vw":13.052383},{"c":13.19,"h":13.19,"l":13.14,"n":16,"o":13.19,"t":"2026-10-22T12:00:00Z","v":2056,"vw":13.182683},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-22T13:00:00Z","v":100,"vw":13.15},{"c":13.15,"h":13.15,"l":13.11,"n":5,"o":13.11,"t":"2026-10-22T13:15:00Z","v":229,"vw":13.127857},{"c":13.22,"h":13.245,"l":13.05,"n":367,"o":13.06,"t":"2026-10-22T13:30:00Z","v":40629,"vw":13.134917},{"c":13.37,"h":13.425,"l":13.18,"n":684,"o":13.245,"t":"2026-10-22T13:45:00Z","v":41769,"vw":13.264858},{"c":13.37,"h":13.48,"l":13.34,"n":582,"o":13.43,"t":"2026-10-22T14:00:00Z","v":52379,"vw":13.425334},{"c":13.24,"h":13.34,"l":13.22,"n":608,"o":13.34,"t":"2026-10-22T14:15:00Z","v":49324,"vw":13.29873},{"c":13.38,"h":13.38,"l":13.22,"n":1319,"o":13.22,"t":"2026-10-22T14:30:00Z","v":112671,"vw":13.294933},{"c":13.345,"h":13.4,"l":13.31,"n":1350,"o":13.38,"t":"2026-10-22T14:45:00Z","v":116945,"vw":13.352711},{"c":13.39,"h":13.39,"l":13.265,"n":676,"o":13.3407,"t":"2026-10-22T15:00:00Z","v":59660,"vw":13.313537},{"c":13.41,"h":13.48,"l":13.385,"n":1234,"o":13.4,"t":"2026-10-22T15:15:00Z","v":108755,"vw":13.432023},{"c":13.5,"h":13.54,"l":13.42,"n":577,"o":13.42,"t":"2026-10-22T15:30:00Z","v":82541,"vw":13.495499},{"c":13.45,"h":13.56,"l":13.44,"n":585,"o":13.5,"t":"2026-10-22T15:45:00Z","v":47122,"vw":13.511585},{"c":13.37,"h":13.46,"l":13.37,"n":408,"o":13.46,"t":"2026-10-22T16:00:00Z","v":32599,"vw":13.403774},{"c":13.49,"h":13.49,"l":13.38,"n":639,"o":13.39,"t":"2026-10-22T16:15:00Z","v":59663,"vw":13.424646},{"c":13.39,"h":13.51,"l":13.37,"n":526,"o":13.4821,"t":"2026-10-22T16:30:00Z","v":30673,"vw":13.428411},{"c":13.39,"h":13.435,"l":13.33,"n":492,"o":13.39,"t":"2026-10-22T16:45:00Z","v":33125,"vw":13.382846},{"c":13.41,"h":13.41,"l":13.3311,"n":514,"o":13.39,"t":"2026-10-22T17:00:00Z","v":24816,"vw":13.360792},{"c":13.3939,"h":13.43,"l":13.3701,"n":485,"o":13.4,"t":"2026-10-22T17:15:00Z","v":24714,"vw":13.399738},{"c":13.405,"h":13.425,"l":13.295,"n":1212,"o":13.395,"t":"2026-10-22T17:30:00Z","v":132145,"vw":13.337448},{"c":13.38,"h":13.405,"l":13.37,"n":410,"o":13.405,"t":"2026-10-22T17:45:00Z","v":22607,"vw":13.385627},{"c":13.37,"h":13.4,"l":13.37,"n":551,"o":13.39,"t":"2026-10-22T18:00:00Z","v":37676,"vw":13.38297},{"c":13.365,"h":13.405,"l":13.36,"n":778,"o":13.38,"t":"2026-10-22T18:15:00Z","v":55842,"vw":13.392728},{"c":13.35,"h":13.39,"l":13.34,"n":655,"o":13.36,"t":"2026-10-22T18:30:00Z","v":43371,"vw":13.36793},{"c":13.315,"h":13.36,"l":13.3,"n":744,"o":13.35,"t":"2026-10-22T18:45:00Z","v":42728,"vw":13.32279},{"c":13.39,"h":13.4,"l":13.28,"n":901,"o":13.31,"t":"2026-10-22T19:00:00Z","v":77801,"vw":13.316981},{"c":13.355,"h":13.41,"l":13.35,"n":1011,"o":13.39,"t":"2026-10-22T19:15:00Z","v":67222,"vw":13.386778},{"c":13.42,"h":13.42,"l":13.345,"n":1139,"o":13.36,"t":"2026-10-22T19:30:00Z","v":87140,"vw":13.383494},{"c":13.57,"h":13.58,"l":13.38,"n":4522,"o":13.43,"t":"2026-10-22T19:45:00Z","v":488095,"vw":13.516802},{"c":13.57,"h":13.57,"l":13.56,"n":32,"o":13.57,"t":"2026-10-22T20:00:00Z","v":371477,"vw":13.569994}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19203123974740466,"strike":23.087497539377118,"iv":1.2481416584538967,"gamma":0.03905324493670404,"theta":-0.014339771061281278,"vega":0.006710177232873602,"rho":0.0009086053872566712,"breakevenPct":71.5514279964961},{"delta":0.15,"premium":0.34120502417301063,"strike":21.49307536259516,"iv":1.3235027671116026,"gamma":0.046625667924676165,"theta":-0.0207244792217525,"vega":0.008904410731104564,"rho":0.0013259145419307321,"breakevenPct":60.901108229684375},{"delta":0.2,"premium":0.6392140473250087,"strike":24.673761032545645,"iv":1.880948406008578,"gamma":0.040243709831154634,"theta":-0.03509911692000555,"vega":0.010715566662165006,"rho":0.0016326289111763897,"breakevenPct":86.5362938826135},{"delta":0.25,"premium":1.075,"strike":29.234664162212116,"iv":2.60181449230766,"gamma":0.03193020060526569,"theta":-0.054800613282883485,"vega":0.012156754795311564,"rho":0.0018297169753632274,"breakevenPct":123.35787886670681},{"delta":0.3,"premium":1.1307179910836203,"strike":21.77128035665519,"iv":2.0401139523679706,"gamma":0.044619603465847056,"theta":-0.04707583429684584,"vega":0.013293846088006338,"rho":0.002319595904398798,"breakevenPct":68.76933196565076},{"delta":0.35,"premium":0.9013347749283698,"strike":17.489432116635808,"iv":1.2967707883235484,"gamma":0.09082469231512372,"theta":-0.0314523789987023,"vega":0.014136201596578503,"rho":0.0030230929709998363,"breakevenPct":35.525179746235644},{"delta":0.4,"premium":0.764811320754717,"strike":14.800943396226415,"iv":0.7945915094339622,"gamma":0.12681811320754718,"theta":-0.02062132075471698,"vega":0.01471943396226415,"rho":0.003656952165182123,"breakevenPct":14.707109189249312},{"delta":0.45,"premium":0.8591509433962264,"strike":14.329245283018867,"iv":0.7488367924528302,"gamma":0.13776150943396226,"theta":-0.019960943396226415,"vega":0.01500245283018868,"rho":0.004117370348328583,"breakevenPct":11.926280224134814},{"delta":0.5,"premium":0.9809062059238363,"strike":13.893511988716503,"iv":0.7205631875881523,"gamma":0.14395176304654442,"theta":-0.0195,"vega":0.015125458392101552,"rho":0.0045582066543598965,"breakevenPct":9.61251433043728},{"delta":0.55,"premium":1.1660260930888575,"strike":13.540902679830747,"iv":0.7326929478138222,"gamma":0.13915627644569817,"theta":-0.0195,"vega":0.014878631875881523,"rho":0.004953784184807196,"breakevenPct":8.378251826968349},{"delta":0.6,"premium":1.3511459802538783,"strike":13.188293370944994,"iv":0.7448227080394922,"gamma":0.13436078984485192,"theta":-0.0195,"vega":0.014631805359661496,"rho":0.005349361715254494,"breakevenPct":7.143989323499419},{"delta":0.65,"premium":1.6056099732858415,"strike":12.792520035618878,"iv":0.7743302760463046,"gamma":0.12489091718610865,"theta":-0.019458504007123775,"vega":0.014064292074799645,"rho":0.005691581537640349,"breakevenPct":6.102652976453342},{"delta":0.7,"premium":1.9395369545859302,"strike":12.347284060552093,"iv":0.8237514692787177,"gamma":0.1100645592163847,"theta":-0.01936945681211042,"vega":0.013129296527159395,"rho":0.005972657548642491,"breakevenPct":5.28239510050127},{"delta":0.75,"premium":2.2314645308924486,"strike":11.937070938215102,"iv":0.8451518306636155,"gamma":0.09668764302059497,"theta":-0.018538558352402746,"vega":0.011997254004576657,"rho":0.0062866118526564065,"breakevenPct":4.41072563822808},{"delta":0.8,"premium":2.374485125858124,"strike":11.651029748283753,"iv":0.7672056064073225,"gamma":0.08844965675057208,"theta":-0.015077459954233405,"vega":0.010166590389016015,"rho":0.006717134650075704,"breakevenPct":3.3567787335436643},{"delta":0.85,"premium":2.5175057208237988,"strike":11.364988558352403,"iv":0.6892593821510297,"gamma":0.0802116704805492,"theta":-0.011616361556064072,"vega":0.008335926773455377,"rho":0.007147657447495,"breakevenPct":2.302831828859251},{"delta":0.9,"premium":2.660526315789474,"strike":11.078947368421051,"iv":0.6113131578947367,"gamma":0.0719736842105263,"theta":-0.008155263157894731,"vega":0.0065052631578947345,"rho":0.007578180244914297,"breakevenPct":1.2488849241748352}],"put":[{"delta":0.1,"premium":1.075,"strike":6.209642582457865,"iv":3.592032879892358,"gamma":0.012865466096521935,"theta":-0.041063223062796674,"vega":0.006706291734969048,"rho":-0.001944406405075339,"breakevenPct":62.16180853015575},{"delta":0.15,"premium":0.3421445213013491,"strike":10.897617198554057,"iv":0.9178015886813394,"gamma":0.07059087219123857,"theta":-0.01417145709786534,"vega":0.008895601521514427,"rho":-0.0019315557808871433,"breakevenPct":22.21464497234556},{"delta":0.2,"premium":1.113665809262023,"strike":10.040371323042196,"iv":1.9264961158443368,"gamma":0.038829351230096565,"theta":-0.03522516640323521,"vega":0.010700676731369872,"rho":-0.003070469309543956,"breakevenPct":34.21735067221685},{"delta":0.25,"premium":0.7099163358156546,"strike":11.600304233397619,"iv":1.089191748287531,"gamma":0.08587594183320428,"theta":-0.02180059423337119,"vega":0.012157397842786754,"rho":-0.0033079814949483364,"breakevenPct":19.74658881663991},{"delta":0.3,"premium":0.8162952060555086,"strike":12.320437342304457,"iv":0.9266798149705634,"gamma":0.09697460050462574,"theta":-0.02060328006728343,"vega":0.013172918418839361,"rho":-0.003937574452003309,"breakevenPct":15.223713071120498},{"delta":0.35,"premium":1.1001471825063076,"strike":12.740958788898233,"iv":1.0034249789739276,"gamma":0.09562893187552565,"theta":-0.023757190916736753,"vega":0.01405601345668629,"rho":-0.0047035425184022385,"breakevenPct":14.216568854886328},{"delta":0.4,"premium":1.282207207207207,"strike":13.144144144144144,"iv":1.0038531531531532,"gamma":0.10183423423423422,"theta":-0.02461891891891892,"vega":0.0147009009009009,"rho":-0.005391930827682659,"breakevenPct":12.587052786021102},{"delta":0.45,"premium":1.300975975975976,"strike":13.51951951951952,"iv":0.8818561561561562,"gamma":0.12015255255255256,"theta":-0.021803603603603606,"vega":0.014963663663663663,"rho":-0.0059558682765854685,"breakevenPct":9.959148536893565},{"delta":0.5,"premium":1.3197447447447448,"strike":13.894894894894895,"iv":0.7598591591591592,"gamma":0.13847087087087087,"theta":-0.018988288288288288,"vega":0.015226426426426427,"rho":-0.006519805725488278,"breakevenPct":7.331244287766025},{"delta":0.55,"premium":3.063508064516129,"strike":15.254032258064516,"iv":1.3298169354838707,"gamma":0.07770887096774194,"theta":-0.03333427419354838,"vega":0.014971370967741935,"rho":-0.0084222639972239,"breakevenPct":10.165628640026622},{"delta":0.6,"premium":3.1643145161290325,"strike":15.65725806451613,"iv":1.2065104838709675,"gamma":0.08359596774193548,"theta":-0.029261693548387094,"vega":0.014608467741935484,"rho":-0.00904600947097834,"breakevenPct":7.937040910927807},{"delta":0.65,"premium":3.8654580152671807,"strike":16.57251908396947,"iv":1.2222438931297719,"gamma":0.08107137404580146,"theta":-0.02840496183206109,"vega":0.014185496183206105,"rho":-0.010144156662214823,"breakevenPct":6.3591667744857086},{"delta":0.7,"premium":4.649834710743802,"strike":17.482644628099173,"iv":1.2736416528925618,"gamma":0.07306099173553718,"theta":-0.027812231404958677,"vega":0.013279173553719008,"rho":-0.011306201821784734,"breakevenPct":5.432498766725337},{"delta":0.75,"premium":4.486680613668063,"strike":17.580195258019526,"iv":1.0789997210599722,"gamma":0.07706596931659691,"theta":-0.020793863319386333,"vega":0.012119804741980472,"rho":-0.011718687431509014,"breakevenPct":3.511314337866879},{"delta":0.8,"premium":5.7767782426778265,"strike":18.974895397489544,"iv":1.1698644351464438,"gamma":0.06256108786610876,"theta":-0.019817573221757322,"vega":0.010725104602510457,"rho":-0.013280024343979173,"breakevenPct":2.740477856951255},{"delta":0.85,"premium":8.683901861281353,"strike":21.983901861281353,"iv":1.3798505918801494,"gamma":0.04417367712103924,"theta":-0.018720469123149373,"vega":0.008919693916646258,"rho":-0.01613944352002616,"breakevenPct":1.989683124539422},{"delta":0.9,"premium":20.29382264921986,"strike":33.678654456251266,"iv":2.033367024216589,"gamma":0.02193142361911701,"theta":-0.01954323676777228,"vega":0.0066084158232106345,"rho":-0.025922517268070357,"breakevenPct":1.3645408472261886}]},"raw":{"call":[{"delta":0.1,"premium":0.19203123974740466,"strike":23.087497539377118,"iv":1.2481416584538967,"gamma":0.03905324493670404,"theta":-0.014339771061281278,"vega":0.006710177232873602,"rho":0.0009086053872566712,"breakevenPct":71.5514279964961},{"delta":0.15,"premium":0.34120502417301063,"strike":21.49307536259516,"iv":1.3235027671116026,"gamma":0.046625667924676165,"theta":-0.0207244792217525,"vega":0.008904410731104564,"rho":0.0013259145419307321,"breakevenPct":60.901108229684375},{"delta":0.2,"premium":0.6392140473250087,"strike":24.673761032545645,"iv":1.880948406008578,"gamma":0.040243709831154634,"theta":-0.03509911692000555,"vega":0.010715566662165006,"rho":0.0016326289111763897,"breakevenPct":86.5362938826135},{"delta":0.25,"premium":1.075,"strike":29.234664162212116,"iv":2.60181449230766,"gamma":0.03193020060526569,"theta":-0.054800613282883485,"vega":0.012156754795311564,"rho":0.0018297169753632274,"breakevenPct":123.35787886670681},{"delta":0.3,"premium":1.1307179910836203,"strike":21.77128035665519,"iv":2.0401139523679706,"gamma":0.044619603465847056,"theta":-0.04707583429684584,"vega":0.013293846088006338,"rho":0.002319595904398798,"breakevenPct":68.76933196565076},{"delta":0.35,"premium":0.9013347749283698,"strike":17.489432116635808,"iv":1.2967707883235484,"gamma":0.09082469231512372,"theta":-0.0314523789987023,"vega":0.014136201596578503,"rho":0.0030230929709998363,"breakevenPct":35.525179746235644},{"delta":0.4,"premium":0.764811320754717,"strike":14.800943396226415,"iv":0.7945915094339622,"gamma":0.12681811320754718,"theta":-0.02062132075471698,"vega":0.01471943396226415,"rho":0.003656952165182123,"breakevenPct":14.707109189249312},{"delta":0.45,"premium":0.8591509433962264,"strike":14.329245283018867,"iv":0.7488367924528302,"gamma":0.13776150943396226,"theta":-0.019960943396226415,"vega":0.01500245283018868,"rho":0.004117370348328583,"breakevenPct":11.926280224134814},{"delta":0.5,"premium":0.9809062059238363,"strike":13.893511988716503,"iv":0.7205631875881523,"gamma":0.14395176304654442,"theta":-0.0195,"vega":0.015125458392101552,"rho":0.0045582066543598965,"breakevenPct":9.61251433043728},{"delta":0.55,"premium":1.1660260930888575,"strike":13.540902679830747,"iv":0.7326929478138222,"gamma":0.13915627644569817,"theta":-0.0195,"vega":0.014878631875881523,"rho":0.004953784184807196,"breakevenPct":8.378251826968349},{"delta":0.6,"premium":1.3511459802538783,"strike":13.188293370944994,"iv":0.7448227080394922,"gamma":0.13436078984485192,"theta":-0.0195,"vega":0.014631805359661496,"rho":0.005349361715254494,"breakevenPct":7.143989323499419},{"delta":0.65,"premium":1.6056099732858415,"strike":12.792520035618878,"iv":0.7743302760463046,"gamma":0.12489091718610865,"theta":-0.019458504007123775,"vega":0.014064292074799645,"rho":0.005691581537640349,"breakevenPct":6.102652976453342},{"delta":0.7,"premium":1.9395369545859302,"strike":12.347284060552093,"iv":0.8237514692787177,"gamma":0.1100645592163847,"theta":-0.01936945681211042,"vega":0.013129296527159395,"rho":0.005972657548642491,"breakevenPct":5.28239510050127},{"delta":0.75,"premium":2.2314645308924486,"strike":11.937070938215102,"iv":0.8451518306636155,"gamma":0.09668764302059497,"theta":-0.018538558352402746,"vega":0.011997254004576657,"rho":0.0062866118526564065,"breakevenPct":4.41072563822808},{"delta":0.8,"premium":2.374485125858124,"strike":11.651029748283753,"iv":0.7672056064073225,"gamma":0.08844965675057208,"theta":-0.015077459954233405,"vega":0.010166590389016015,"rho":0.006717134650075704,"breakevenPct":3.3567787335436643},{"delta":0.85,"premium":2.5175057208237988,"strike":11.364988558352403,"iv":0.6892593821510297,"gamma":0.0802116704805492,"theta":-0.011616361556064072,"vega":0.008335926773455377,"rho":0.007147657447495,"breakevenPct":2.302831828859251},{"delta":0.9,"premium":2.660526315789474,"strike":11.078947368421051,"iv":0.6113131578947367,"gamma":0.0719736842105263,"theta":-0.008155263157894731,"vega":0.0065052631578947345,"rho":0.007578180244914297,"breakevenPct":1.2488849241748352}],"put":[{"delta":0.1,"premium":1.075,"strike":6.209642582457865,"iv":3.592032879892358,"gamma":0.012865466096521935,"theta":-0.041063223062796674,"vega":0.006706291734969048,"rho":-0.001944406405075339,"breakevenPct":62.16180853015575},{"delta":0.15,"premium":0.3421445213013491,"strike":10.897617198554057,"iv":0.9178015886813394,"gamma":0.07059087219123857,"theta":-0.01417145709786534,"vega":0.008895601521514427,"rho":-0.0019315557808871433,"breakevenPct":22.21464497234556},{"delta":0.2,"premium":1.113665809262023,"strike":10.040371323042196,"iv":1.9264961158443368,"gamma":0.038829351230096565,"theta":-0.03522516640323521,"vega":0.010700676731369872,"rho":-0.003070469309543956,"breakevenPct":34.21735067221685},{"delta":0.25,"premium":0.7099163358156546,"strike":11.600304233397619,"iv":1.089191748287531,"gamma":0.08587594183320428,"theta":-0.02180059423337119,"vega":0.012157397842786754,"rho":-0.0033079814949483364,"breakevenPct":19.74658881663991},{"delta":0.3,"premium":0.8162952060555086,"strike":12.320437342304457,"iv":0.9266798149705634,"gamma":0.09697460050462574,"theta":-0.02060328006728343,"vega":0.013172918418839361,"rho":-0.003937574452003309,"breakevenPct":15.223713071120498},{"delta":0.35,"premium":1.1001471825063076,"strike":12.740958788898233,"iv":1.0034249789739276,"gamma":0.09562893187552565,"theta":-0.023757190916736753,"vega":0.01405601345668629,"rho":-0.0047035425184022385,"breakevenPct":14.216568854886328},{"delta":0.4,"premium":1.282207207207207,"strike":13.144144144144144,"iv":1.0038531531531532,"gamma":0.10183423423423422,"theta":-0.02461891891891892,"vega":0.0147009009009009,"rho":-0.005391930827682659,"breakevenPct":12.587052786021102},{"delta":0.45,"premium":1.300975975975976,"strike":13.51951951951952,"iv":0.8818561561561562,"gamma":0.12015255255255256,"theta":-0.021803603603603606,"vega":0.014963663663663663,"rho":-0.0059558682765854685,"breakevenPct":9.959148536893565},{"delta":0.5,"premium":1.3197447447447448,"strike":13.894894894894895,"iv":0.7598591591591592,"gamma":0.13847087087087087,"theta":-0.018988288288288288,"vega":0.015226426426426427,"rho":-0.006519805725488278,"breakevenPct":7.331244287766025},{"delta":0.55,"premium":3.063508064516129,"strike":15.254032258064516,"iv":1.3298169354838707,"gamma":0.07770887096774194,"theta":-0.03333427419354838,"vega":0.014971370967741935,"rho":-0.0084222639972239,"breakevenPct":10.165628640026622},{"delta":0.6,"premium":3.1643145161290325,"strike":15.65725806451613,"iv":1.2065104838709675,"gamma":0.08359596774193548,"theta":-0.029261693548387094,"vega":0.014608467741935484,"rho":-0.00904600947097834,"breakevenPct":7.937040910927807},{"delta":0.65,"premium":3.8654580152671807,"strike":16.57251908396947,"iv":1.2222438931297719,"gamma":0.08107137404580146,"theta":-0.02840496183206109,"vega":0.014185496183206105,"rho":-0.010144156662214823,"breakevenPct":6.3591667744857086},{"delta":0.7,"premium":4.649834710743802,"strike":17.482644628099173,"iv":1.2736416528925618,"gamma":0.07306099173553718,"theta":-0.027812231404958677,"vega":0.013279173553719008,"rho":-0.011306201821784734,"breakevenPct":5.432498766725337},{"delta":0.75,"premium":4.486680613668063,"strike":17.580195258019526,"iv":1.0789997210599722,"gamma":0.07706596931659691,"theta":-0.020793863319386333,"vega":0.012119804741980472,"rho":-0.011718687431509014,"breakevenPct":3.511314337866879},{"delta":0.8,"premium":5.7767782426778265,"strike":18.974895397489544,"iv":1.1698644351464438,"gamma":0.06256108786610876,"theta":-0.019817573221757322,"vega":0.010725104602510457,"rho":-0.013280024343979173,"breakevenPct":2.740477856951255},{"delta":0.85,"premium":8.683901861281353,"strike":21.983901861281353,"iv":1.3798505918801494,"gamma":0.04417367712103924,"theta":-0.018720469123149373,"vega":0.008919693916646258,"rho":-0.01613944352002616,"breakevenPct":1.989683124539422},{"delta":0.9,"premium":20.29382264921986,"strike":33.678654456251266,"iv":2.033367024216589,"gamma":0.02193142361911701,"theta":-0.01954323676777228,"vega":0.0066084158232106345,"rho":-0.025922517268070357,"breakevenPct":1.3645408472261886}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}