{"symbol":"SSL","url":"https://intraalpha.com/companies/SSL","capturedAt":"2026-10-22T22:54:02.272Z","state":"ready","quote":{"symbol":"SSL","last_price":17.46,"prev_close":16.19,"regular_close":17.46,"change":1.27,"change_pct":7.8443,"regular_change":1.27,"regular_change_pct":7.8443,"extended_change":0,"extended_change_pct":0,"bid":15.54,"ask":17.5,"bid_size":100,"ask_size":300,"volume":2846526,"vwap":17.112182,"open":17.07,"high":17.47,"low":16.82,"close":17.46,"trade_count":26728,"last_trade_at":"2026-10-22T22:30:00.001177592Z","last_quote_at":"2026-10-22T22:25:12.324717522Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:53:51.113214517-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SSL","fetched_at":"2026-10-22T22:54:01.813424+00:00","name":"Sasol Ltd","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Sasol Limited is an integrated energy and chemical company in South Africa. The company is headquartered in Johannesburg, South Africa.","fiscal_year_end":"June","latest_quarter":"2026-09-30","market_cap":10378401000,"ebitda":57721999000,"pe_ratio":14.59,"peg_ratio":0.136,"book_value":14.98,"dividend_per_share":null,"dividend_yield":null,"eps":1.11,"revenue_ttm":272118006000,"gross_profit_ttm":119223001000,"profit_margin":0.0447,"operating_margin_ttm":0.231,"return_on_assets_ttm":0.0804,"return_on_equity_ttm":0.0883,"quarterly_earnings_growth":4.475,"quarterly_revenue_growth":0.179,"analyst_target_price":16.88,"analyst_number":0,"beta":-0.259,"fifty_two_week_high":17.46,"fifty_two_week_low":5.97,"fifty_day_ma":13.65,"two_hundred_day_ma":11.52,"shares_outstanding":634706000,"forward_pe":7.81,"price_to_sales":0.0381,"price_to_book":0.882,"ev_to_revenue":0.744,"ev_to_ebitda":4.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:54:01.813424+00:00"},"optionObservedAt":"2026-10-22T19:58:01.080Z","bars":[{"c":15.785,"h":15.785,"l":15.77,"n":3,"o":15.77,"t":"2026-10-15T08:00:00Z","v":221,"vw":15.778182},{"c":15.75,"h":15.76,"l":15.75,"n":89,"o":15.76,"t":"2026-10-15T08:25:00Z","v":9000,"vw":15.755521},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-15T11:40:00Z","v":501,"vw":15.77},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-15T11:45:00Z","v":1000,"vw":15.74},{"c":15.74,"h":15.75,"l":15.74,"n":6,"o":15.74,"t":"2026-10-15T11:50:00Z","v":2000,"vw":15.742579},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-15T12:05:00Z","v":500,"vw":15.74},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-10-15T12:20:00Z","v":790,"vw":15.71},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-15T12:40:00Z","v":500,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":9,"o":15.76,"t":"2026-10-15T12:45:00Z","v":1750,"vw":15.76},{"c":15.79,"h":15.79,"l":15.78,"n":24,"o":15.78,"t":"2026-10-15T13:00:00Z","v":1658,"vw":15.785146},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-15T13:05:00Z","v":552,"vw":15.79},{"c":15.84,"h":15.84,"l":15.83,"n":13,"o":15.83,"t":"2026-10-15T13:25:00Z","v":4083,"vw":15.834694},{"c":15.745,"h":15.86,"l":15.73,"n":555,"o":15.83,"t":"2026-10-15T13:30:00Z","v":80280,"vw":15.785813},{"c":15.81,"h":15.855,"l":15.73,"n":278,"o":15.745,"t":"2026-10-15T13:35:00Z","v":29002,"vw":15.791108},{"c":15.845,"h":15.87,"l":15.82,"n":102,"o":15.82,"t":"2026-10-15T13:40:00Z","v":10985,"vw":15.852184},{"c":15.82,"h":15.85,"l":15.78,"n":317,"o":15.84,"t":"2026-10-15T13:45:00Z","v":27675,"vw":15.818878},{"c":15.785,"h":15.83,"l":15.77,"n":164,"o":15.82,"t":"2026-10-15T13:50:00Z","v":15872,"vw":15.78672},{"c":15.785,"h":15.785,"l":15.72,"n":233,"o":15.785,"t":"2026-10-15T13:55:00Z","v":18227,"vw":15.755488},{"c":15.83,"h":15.83,"l":15.77,"n":368,"o":15.785,"t":"2026-10-15T14:00:00Z","v":31773,"vw":15.807177},{"c":15.835,"h":15.885,"l":15.805,"n":383,"o":15.82,"t":"2026-10-15T14:05:00Z","v":55119,"vw":15.843877},{"c":15.8599,"h":15.87,"l":15.84,"n":133,"o":15.85,"t":"2026-10-15T14:10:00Z","v":9709,"vw":15.856917},{"c":15.9701,"h":15.975,"l":15.85,"n":210,"o":15.86,"t":"2026-10-15T14:15:00Z","v":20176,"vw":15.908954},{"c":15.964,"h":15.975,"l":15.96,"n":95,"o":15.97,"t":"2026-10-15T14:20:00Z","v":9199,"vw":15.969334},{"c":16,"h":16,"l":15.965,"n":445,"o":15.975,"t":"2026-10-15T14:25:00Z","v":51459,"vw":15.988988},{"c":16.09,"h":16.095,"l":16.01,"n":174,"o":16.01,"t":"2026-10-15T14:30:00Z","v":18028,"vw":16.055801},{"c":16.1175,"h":16.15,"l":16.0886,"n":379,"o":16.09,"t":"2026-10-15T14:35:00Z","v":33214,"vw":16.121637},{"c":16.15,"h":16.15,"l":16.075,"n":327,"o":16.12,"t":"2026-10-15T14:40:00Z","v":40452,"vw":16.109055},{"c":16.15,"h":16.17,"l":16.105,"n":301,"o":16.145,"t":"2026-10-15T14:45:00Z","v":27966,"vw":16.144529},{"c":16.11,"h":16.155,"l":16.11,"n":220,"o":16.14,"t":"2026-10-15T14:50:00Z","v":24039,"vw":16.14113},{"c":16.07,"h":16.125,"l":16.06,"n":420,"o":16.105,"t":"2026-10-15T14:55:00Z","v":40778,"vw":16.106048},{"c":16.04,"h":16.075,"l":16.035,"n":141,"o":16.07,"t":"2026-10-15T15:00:00Z","v":9902,"vw":16.057199},{"c":16.019,"h":16.05,"l":16,"n":259,"o":16.03,"t":"2026-10-15T15:05:00Z","v":35510,"vw":16.030722},{"c":16.025,"h":16.04,"l":16.01,"n":218,"o":16.02,"t":"2026-10-15T15:10:00Z","v":15914,"vw":16.029793},{"c":16.04,"h":16.04,"l":16.02,"n":151,"o":16.03,"t":"2026-10-15T15:15:00Z","v":8700,"vw":16.032211},{"c":16.05,"h":16.065,"l":16.045,"n":121,"o":16.045,"t":"2026-10-15T15:20:00Z","v":7703,"vw":16.051929},{"c":16.07,"h":16.08,"l":16.04,"n":278,"o":16.045,"t":"2026-10-15T15:25:00Z","v":25929,"vw":16.061878},{"c":16.105,"h":16.11,"l":16.06,"n":230,"o":16.075,"t":"2026-10-15T15:30:00Z","v":15201,"vw":16.096761},{"c":16.145,"h":16.155,"l":16.1,"n":197,"o":16.105,"t":"2026-10-15T15:35:00Z","v":11848,"vw":16.133316},{"c":16.145,"h":16.1651,"l":16.145,"n":160,"o":16.15,"t":"2026-10-15T15:40:00Z","v":9485,"vw":16.158654},{"c":16.12,"h":16.145,"l":16.115,"n":179,"o":16.145,"t":"2026-10-15T15:45:00Z","v":13294,"vw":16.126127},{"c":16.155,"h":16.155,"l":16.115,"n":239,"o":16.12,"t":"2026-10-15T15:50:00Z","v":15211,"vw":16.12835},{"c":16.091,"h":16.17,"l":16.09,"n":188,"o":16.152,"t":"2026-10-15T15:55:00Z","v":28344,"vw":16.127516},{"c":16.045,"h":16.09,"l":16.005,"n":445,"o":16.09,"t":"2026-10-15T16:00:00Z","v":34339,"vw":16.035236},{"c":16.015,"h":16.05,"l":15.99,"n":302,"o":16.05,"t":"2026-10-15T16:05:00Z","v":13965,"vw":16.02464},{"c":16.07,"h":16.0701,"l":16.02,"n":128,"o":16.02,"t":"2026-10-15T16:10:00Z","v":6119,"vw":16.05679},{"c":16.06,"h":16.075,"l":16.06,"n":81,"o":16.075,"t":"2026-10-15T16:15:00Z","v":4881,"vw":16.066656},{"c":16.07,"h":16.07,"l":16.05,"n":85,"o":16.055,"t":"2026-10-15T16:20:00Z","v":10331,"vw":16.056827},{"c":16.09,"h":16.09,"l":16.07,"n":115,"o":16.07,"t":"2026-10-15T16:25:00Z","v":4634,"vw":16.076112},{"c":16.075,"h":16.09,"l":16.07,"n":123,"o":16.09,"t":"2026-10-15T16:30:00Z","v":6506,"vw":16.07879},{"c":16.085,"h":16.095,"l":16.03,"n":264,"o":16.075,"t":"2026-10-15T16:35:00Z","v":25316,"vw":16.062251},{"c":16.055,"h":16.085,"l":16.055,"n":96,"o":16.085,"t":"2026-10-15T16:40:00Z","v":6107,"vw":16.061987},{"c":16.06,"h":16.065,"l":16.055,"n":58,"o":16.06,"t":"2026-10-15T16:45:00Z","v":2613,"vw":16.059313},{"c":16.025,"h":16.0599,"l":16.025,"n":98,"o":16.055,"t":"2026-10-15T16:50:00Z","v":8135,"vw":16.039223},{"c":16.04,"h":16.04,"l":16.025,"n":54,"o":16.025,"t":"2026-10-15T16:55:00Z","v":2509,"vw":16.031275},{"c":16.03,"h":16.035,"l":16.025,"n":157,"o":16.03,"t":"2026-10-15T17:00:00Z","v":9506,"vw":16.028847},{"c":16.025,"h":16.03,"l":16.01,"n":105,"o":16.03,"t":"2026-10-15T17:05:00Z","v":9266,"vw":16.021426},{"c":16.035,"h":16.05,"l":16.03,"n":102,"o":16.03,"t":"2026-10-15T17:10:00Z","v":6434,"vw":16.038789},{"c":16.03,"h":16.035,"l":16.03,"n":49,"o":16.035,"t":"2026-10-15T17:15:00Z","v":2632,"vw":16.030895},{"c":16.02,"h":16.03,"l":16.015,"n":59,"o":16.03,"t":"2026-10-15T17:20:00Z","v":5941,"vw":16.018367},{"c":16.01,"h":16.02,"l":16.01,"n":40,"o":16.015,"t":"2026-10-15T17:25:00Z","v":2666,"vw":16.016176},{"c":16.02,"h":16.02,"l":16.015,"n":59,"o":16.015,"t":"2026-10-15T17:30:00Z","v":1742,"vw":16.016875},{"c":15.99,"h":16.01,"l":15.99,"n":137,"o":16.01,"t":"2026-10-15T17:35:00Z","v":6751,"vw":16.000835},{"c":15.9995,"h":16.015,"l":15.985,"n":128,"o":15.985,"t":"2026-10-15T17:40:00Z","v":9242,"vw":16.003558},{"c":15.9901,"h":15.9999,"l":15.99,"n":109,"o":15.99,"t":"2026-10-15T17:45:00Z","v":6617,"vw":15.993149},{"c":16.025,"h":16.025,"l":15.99,"n":144,"o":15.99,"t":"2026-10-15T17:50:00Z","v":7417,"vw":16.00066},{"c":16.0388,"h":16.04,"l":16.02,"n":118,"o":16.03,"t":"2026-10-15T17:55:00Z","v":4582,"vw":16.030447},{"c":16.0412,"h":16.055,"l":16.035,"n":168,"o":16.04,"t":"2026-10-15T18:00:00Z","v":16087,"vw":16.046621},{"c":16.06,"h":16.06,"l":16.045,"n":131,"o":16.045,"t":"2026-10-15T18:05:00Z","v":3919,"vw":16.051732},{"c":16.045,"h":16.065,"l":16.04,"n":88,"o":16.065,"t":"2026-10-15T18:10:00Z","v":4404,"vw":16.057284},{"c":16.035,"h":16.0409,"l":16.025,"n":76,"o":16.0409,"t":"2026-10-15T18:15:00Z","v":4044,"vw":16.034989},{"c":16.02,"h":16.035,"l":16.015,"n":101,"o":16.03,"t":"2026-10-15T18:20:00Z","v":15858,"vw":16.024726},{"c":16,"h":16.015,"l":16,"n":63,"o":16.015,"t":"2026-10-15T18:25:00Z","v":3500,"vw":16.005579},{"c":15.99,"h":15.995,"l":15.98,"n":139,"o":15.99,"t":"2026-10-15T18:30:00Z","v":5727,"vw":15.988569},{"c":15.9602,"h":16,"l":15.96,"n":285,"o":15.995,"t":"2026-10-15T18:35:00Z","v":25081,"vw":15.972099},{"c":15.965,"h":15.97,"l":15.95,"n":101,"o":15.955,"t":"2026-10-15T18:40:00Z","v":7033,"vw":15.95525},{"c":15.955,"h":15.96,"l":15.95,"n":119,"o":15.96,"t":"2026-10-15T18:45:00Z","v":4920,"vw":15.95719},{"c":15.945,"h":15.96,"l":15.945,"n":97,"o":15.96,"t":"2026-10-15T18:50:00Z","v":5782,"vw":15.951363},{"c":15.945,"h":15.945,"l":15.94,"n":69,"o":15.945,"t":"2026-10-15T18:55:00Z","v":8484,"vw":15.944788},{"c":15.955,"h":15.955,"l":15.94,"n":177,"o":15.945,"t":"2026-10-15T19:00:00Z","v":13299,"vw":15.944963},{"c":15.94,"h":15.95,"l":15.935,"n":117,"o":15.95,"t":"2026-10-15T19:05:00Z","v":6792,"vw":15.944621},{"c":15.92,"h":15.945,"l":15.92,"n":163,"o":15.945,"t":"2026-10-15T19:10:00Z","v":7473,"vw":15.934615},{"c":15.91,"h":15.93,"l":15.91,"n":171,"o":15.93,"t":"2026-10-15T19:15:00Z","v":12993,"vw":15.919904},{"c":15.9212,"h":15.935,"l":15.91,"n":153,"o":15.91,"t":"2026-10-15T19:20:00Z","v":7872,"vw":15.923995},{"c":15.9,"h":15.925,"l":15.9,"n":106,"o":15.92,"t":"2026-10-15T19:25:00Z","v":6466,"vw":15.913311},{"c":15.88,"h":15.89,"l":15.8701,"n":283,"o":15.885,"t":"2026-10-15T19:30:00Z","v":13975,"vw":15.879552},{"c":15.91,"h":15.925,"l":15.88,"n":303,"o":15.88,"t":"2026-10-15T19:35:00Z","v":25434,"vw":15.909762},{"c":15.88,"h":15.925,"l":15.87,"n":496,"o":15.905,"t":"2026-10-15T19:40:00Z","v":71046,"vw":15.915954},{"c":15.89,"h":15.895,"l":15.875,"n":334,"o":15.885,"t":"2026-10-15T19:45:00Z","v":26965,"vw":15.887093},{"c":15.915,"h":15.915,"l":15.89,"n":278,"o":15.89,"t":"2026-10-15T19:50:00Z","v":18347,"vw":15.901889},{"c":15.94,"h":15.94,"l":15.89,"n":1209,"o":15.915,"t":"2026-10-15T19:55:00Z","v":154864,"vw":15.907487},{"c":15.92,"h":15.94,"l":15.92,"n":13,"o":15.94,"t":"2026-10-15T20:00:00Z","v":104829,"vw":15.920135},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-16T08:35:00Z","v":500,"vw":15.8},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-16T11:40:00Z","v":500,"vw":16.01},{"c":16.05,"h":16.05,"l":16.04,"n":2,"o":16.04,"t":"2026-10-16T11:50:00Z","v":700,"vw":16.047143},{"c":16.07,"h":16.07,"l":16.06,"n":2,"o":16.06,"t":"2026-10-16T13:10:00Z","v":913,"vw":16.065476},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-16T13:15:00Z","v":500,"vw":16.08},{"c":16.08,"h":16.08,"l":16.08,"n":26,"o":16.08,"t":"2026-10-16T13:20:00Z","v":1222,"vw":16.08},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-16T13:25:00Z","v":1100,"vw":16.08},{"c":16.1,"h":16.11,"l":16.06,"n":301,"o":16.09,"t":"2026-10-16T13:30:00Z","v":34480,"vw":16.082538},{"c":16.1,"h":16.1,"l":16.005,"n":258,"o":16.09,"t":"2026-10-16T13:35:00Z","v":21647,"vw":16.051636},{"c":16.045,"h":16.105,"l":16.03,"n":166,"o":16.1,"t":"2026-10-16T13:40:00Z","v":15484,"vw":16.057077},{"c":16.07,"h":16.08,"l":16.03,"n":154,"o":16.04,"t":"2026-10-16T13:45:00Z","v":12993,"vw":16.058051},{"c":16.08,"h":16.105,"l":16.055,"n":234,"o":16.07,"t":"2026-10-16T13:50:00Z","v":28117,"vw":16.078274},{"c":16.11,"h":16.135,"l":16.08,"n":171,"o":16.08,"t":"2026-10-16T13:55:00Z","v":18166,"vw":16.110616},{"c":16.13,"h":16.15,"l":16.11,"n":157,"o":16.11,"t":"2026-10-16T14:00:00Z","v":7995,"vw":16.128872},{"c":16.155,"h":16.155,"l":16.12,"n":318,"o":16.12,"t":"2026-10-16T14:05:00Z","v":46022,"vw":16.143098},{"c":16.11,"h":16.15,"l":16.095,"n":274,"o":16.15,"t":"2026-10-16T14:10:00Z","v":20316,"vw":16.113778},{"c":16.12,"h":16.125,"l":16.1,"n":147,"o":16.115,"t":"2026-10-16T14:15:00Z","v":11509,"vw":16.116087},{"c":16.12,"h":16.13,"l":16.105,"n":268,"o":16.12,"t":"2026-10-16T14:20:00Z","v":24443,"vw":16.119995},{"c":16.13,"h":16.14,"l":16.12,"n":130,"o":16.12,"t":"2026-10-16T14:25:00Z","v":8810,"vw":16.133452},{"c":16.15,"h":16.17,"l":16.13,"n":171,"o":16.13,"t":"2026-10-16T14:30:00Z","v":13094,"vw":16.155477},{"c":16.14,"h":16.145,"l":16.13,"n":124,"o":16.135,"t":"2026-10-16T14:35:00Z","v":7744,"vw":16.13778},{"c":16.11,"h":16.155,"l":16.11,"n":130,"o":16.14,"t":"2026-10-16T14:40:00Z","v":11127,"vw":16.134579},{"c":16.145,"h":16.16,"l":16.115,"n":201,"o":16.12,"t":"2026-10-16T14:45:00Z","v":26041,"vw":16.136708},{"c":16.17,"h":16.1785,"l":16.14,"n":280,"o":16.15,"t":"2026-10-16T14:50:00Z","v":34721,"vw":16.158621},{"c":16.185,"h":16.19,"l":16.165,"n":240,"o":16.175,"t":"2026-10-16T14:55:00Z","v":41969,"vw":16.177767},{"c":16.2,"h":16.205,"l":16.17,"n":392,"o":16.18,"t":"2026-10-16T15:00:00Z","v":57257,"vw":16.194148},{"c":16.2051,"h":16.22,"l":16.175,"n":395,"o":16.2,"t":"2026-10-16T15:05:00Z","v":49910,"vw":16.199574},{"c":16.225,"h":16.24,"l":16.21,"n":559,"o":16.21,"t":"2026-10-16T15:10:00Z","v":74460,"vw":16.221452},{"c":16.215,"h":16.23,"l":16.2,"n":953,"o":16.225,"t":"2026-10-16T15:15:00Z","v":140732,"vw":16.217558},{"c":16.195,"h":16.215,"l":16.19,"n":225,"o":16.215,"t":"2026-10-16T15:20:00Z","v":18615,"vw":16.200429},{"c":16.175,"h":16.195,"l":16.175,"n":207,"o":16.195,"t":"2026-10-16T15:25:00Z","v":19855,"vw":16.184811},{"c":16.205,"h":16.23,"l":16.17,"n":403,"o":16.175,"t":"2026-10-16T15:30:00Z","v":53522,"vw":16.207444},{"c":16.205,"h":16.21,"l":16.2,"n":109,"o":16.205,"t":"2026-10-16T15:35:00Z","v":8791,"vw":16.205474},{"c":16.185,"h":16.205,"l":16.185,"n":148,"o":16.205,"t":"2026-10-16T15:40:00Z","v":11032,"vw":16.198111},{"c":16.215,"h":16.215,"l":16.175,"n":182,"o":16.185,"t":"2026-10-16T15:45:00Z","v":20783,"vw":16.191973},{"c":16.195,"h":16.23,"l":16.195,"n":123,"o":16.23,"t":"2026-10-16T15:50:00Z","v":10785,"vw":16.217456},{"c":16.185,"h":16.215,"l":16.1809,"n":124,"o":16.195,"t":"2026-10-16T15:55:00Z","v":17295,"vw":16.201693},{"c":16.18,"h":16.2,"l":16.18,"n":142,"o":16.185,"t":"2026-10-16T16:00:00Z","v":9526,"vw":16.191122},{"c":16.19,"h":16.1999,"l":16.175,"n":121,"o":16.18,"t":"2026-10-16T16:05:00Z","v":9681,"vw":16.191637},{"c":16.185,"h":16.195,"l":16.17,"n":146,"o":16.195,"t":"2026-10-16T16:10:00Z","v":12734,"vw":16.183486},{"c":16.22,"h":16.235,"l":16.18,"n":171,"o":16.18,"t":"2026-10-16T16:15:00Z","v":18486,"vw":16.208596},{"c":16.235,"h":16.235,"l":16.22,"n":125,"o":16.22,"t":"2026-10-16T16:20:00Z","v":9830,"vw":16.22955},{"c":16.245,"h":16.265,"l":16.23,"n":188,"o":16.23,"t":"2026-10-16T16:25:00Z","v":25846,"vw":16.254162},{"c":16.2412,"h":16.25,"l":16.215,"n":236,"o":16.24,"t":"2026-10-16T16:30:00Z","v":49028,"vw":16.24341},{"c":16.24,"h":16.26,"l":16.24,"n":102,"o":16.24,"t":"2026-10-16T16:35:00Z","v":17969,"vw":16.246092},{"c":16.235,"h":16.255,"l":16.225,"n":124,"o":16.245,"t":"2026-10-16T16:40:00Z","v":14312,"vw":16.240593},{"c":16.27,"h":16.275,"l":16.235,"n":145,"o":16.235,"t":"2026-10-16T16:45:00Z","v":26930,"vw":16.255469},{"c":16.245,"h":16.27,"l":16.24,"n":187,"o":16.27,"t":"2026-10-16T16:50:00Z","v":27446,"vw":16.257678},{"c":16.255,"h":16.255,"l":16.245,"n":84,"o":16.245,"t":"2026-10-16T16:55:00Z","v":6554,"vw":16.252448},{"c":16.235,"h":16.255,"l":16.235,"n":198,"o":16.255,"t":"2026-10-16T17:00:00Z","v":15449,"vw":16.248603},{"c":16.205,"h":16.235,"l":16.2,"n":169,"o":16.23,"t":"2026-10-16T17:05:00Z","v":13399,"vw":16.220582},{"c":16.225,"h":16.225,"l":16.205,"n":139,"o":16.205,"t":"2026-10-16T17:10:00Z","v":14322,"vw":16.216749},{"c":16.23,"h":16.235,"l":16.22,"n":114,"o":16.225,"t":"2026-10-16T17:15:00Z","v":7116,"vw":16.232283},{"c":16.2401,"h":16.2401,"l":16.2,"n":190,"o":16.23,"t":"2026-10-16T17:20:00Z","v":34465,"vw":16.216955},{"c":16.255,"h":16.26,"l":16.24,"n":173,"o":16.2499,"t":"2026-10-16T17:25:00Z","v":24311,"vw":16.250781},{"c":16.255,"h":16.26,"l":16.25,"n":138,"o":16.255,"t":"2026-10-16T17:30:00Z","v":7950,"vw":16.25269},{"c":16.255,"h":16.275,"l":16.255,"n":221,"o":16.2599,"t":"2026-10-16T17:35:00Z","v":21302,"vw":16.266766},{"c":16.245,"h":16.25,"l":16.23,"n":157,"o":16.25,"t":"2026-10-16T17:40:00Z","v":10953,"vw":16.240095},{"c":16.24,"h":16.26,"l":16.24,"n":158,"o":16.245,"t":"2026-10-16T17:45:00Z","v":14629,"vw":16.248283},{"c":16.24,"h":16.245,"l":16.235,"n":146,"o":16.24,"t":"2026-10-16T17:50:00Z","v":9424,"vw":16.240608},{"c":16.235,"h":16.2401,"l":16.23,"n":133,"o":16.24,"t":"2026-10-16T17:55:00Z","v":8233,"vw":16.234337},{"c":16.245,"h":16.245,"l":16.22,"n":174,"o":16.23,"t":"2026-10-16T18:00:00Z","v":18090,"vw":16.23114},{"c":16.225,"h":16.2401,"l":16.22,"n":149,"o":16.24,"t":"2026-10-16T18:05:00Z","v":14599,"vw":16.233991},{"c":16.215,"h":16.2399,"l":16.215,"n":163,"o":16.225,"t":"2026-10-16T18:10:00Z","v":17870,"vw":16.229568},{"c":16.195,"h":16.22,"l":16.185,"n":157,"o":16.215,"t":"2026-10-16T18:15:00Z","v":11693,"vw":16.206153},{"c":16.2,"h":16.2,"l":16.185,"n":107,"o":16.19,"t":"2026-10-16T18:20:00Z","v":6329,"vw":16.195391},{"c":16.2,"h":16.205,"l":16.195,"n":145,"o":16.2,"t":"2026-10-16T18:25:00Z","v":7060,"vw":16.197878},{"c":16.205,"h":16.21,"l":16.195,"n":127,"o":16.2,"t":"2026-10-16T18:30:00Z","v":5661,"vw":16.199958},{"c":16.19,"h":16.21,"l":16.19,"n":183,"o":16.21,"t":"2026-10-16T18:35:00Z","v":19689,"vw":16.199379},{"c":16.22,"h":16.22,"l":16.195,"n":125,"o":16.2,"t":"2026-10-16T18:40:00Z","v":10634,"vw":16.211006},{"c":16.23,"h":16.235,"l":16.215,"n":150,"o":16.225,"t":"2026-10-16T18:45:00Z","v":8763,"vw":16.22571},{"c":16.22,"h":16.235,"l":16.215,"n":181,"o":16.23,"t":"2026-10-16T18:50:00Z","v":19254,"vw":16.22378},{"c":16.22,"h":16.225,"l":16.21,"n":156,"o":16.22,"t":"2026-10-16T18:55:00Z","v":13645,"vw":16.216525},{"c":16.22,"h":16.225,"l":16.215,"n":93,"o":16.22,"t":"2026-10-16T19:00:00Z","v":6267,"vw":16.221901},{"c":16.225,"h":16.23,"l":16.215,"n":142,"o":16.22,"t":"2026-10-16T19:05:00Z","v":11004,"vw":16.223423},{"c":16.22,"h":16.23,"l":16.22,"n":136,"o":16.225,"t":"2026-10-16T19:10:00Z","v":10099,"vw":16.226466},{"c":16.219,"h":16.235,"l":16.219,"n":114,"o":16.225,"t":"2026-10-16T19:15:00Z","v":11309,"vw":16.226524},{"c":16.23,"h":16.23,"l":16.215,"n":126,"o":16.22,"t":"2026-10-16T19:20:00Z","v":7132,"vw":16.221389},{"c":16.225,"h":16.25,"l":16.21,"n":195,"o":16.23,"t":"2026-10-16T19:25:00Z","v":18603,"vw":16.233046},{"c":16.23,"h":16.235,"l":16.215,"n":184,"o":16.225,"t":"2026-10-16T19:30:00Z","v":15520,"vw":16.225463},{"c":16.235,"h":16.25,"l":16.23,"n":143,"o":16.23,"t":"2026-10-16T19:35:00Z","v":9073,"vw":16.237102},{"c":16.25,"h":16.255,"l":16.23,"n":240,"o":16.235,"t":"2026-10-16T19:40:00Z","v":22581,"vw":16.243117},{"c":16.255,"h":16.255,"l":16.25,"n":151,"o":16.255,"t":"2026-10-16T19:45:00Z","v":15408,"vw":16.252783},{"c":16.305,"h":16.32,"l":16.25,"n":918,"o":16.25,"t":"2026-10-16T19:50:00Z","v":137247,"vw":16.28897},{"c":16.34,"h":16.34,"l":16.285,"n":1418,"o":16.3,"t":"2026-10-16T19:55:00Z","v":160184,"vw":16.310358},{"c":16.34,"h":16.34,"l":16.34,"n":20,"o":16.34,"t":"2026-10-16T20:00:00Z","v":61108,"vw":16.34},{"c":16.36,"h":16.37,"l":16.36,"n":6,"o":16.37,"t":"2026-10-16T20:10:00Z","v":254,"vw":16.364},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-16T20:15:00Z","v":264,"vw":16.5},{"c":15.91,"h":16,"l":15.89,"n":56,"o":15.92,"t":"2026-10-19T08:00:00Z","v":9168,"vw":15.955987},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-19T11:25:00Z","v":100,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-19T11:30:00Z","v":248,"vw":15.82},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-19T11:55:00Z","v":200,"vw":15.85},{"c":15.82,"h":15.82,"l":15.81,"n":5,"o":15.81,"t":"2026-10-19T12:05:00Z","v":1503,"vw":15.818704},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-19T12:10:00Z","v":1000,"vw":15.72},{"c":15.7,"h":15.76,"l":15.7,"n":6,"o":15.75,"t":"2026-10-19T12:15:00Z","v":2255,"vw":15.751364},{"c":15.7,"h":15.72,"l":15.7,"n":2,"o":15.72,"t":"2026-10-19T12:25:00Z","v":200,"vw":15.71},{"c":15.64,"h":15.68,"l":15.64,"n":15,"o":15.67,"t":"2026-10-19T13:00:00Z","v":3953,"vw":15.658564},{"c":15.62,"h":15.65,"l":15.61,"n":17,"o":15.65,"t":"2026-10-19T13:10:00Z","v":2940,"vw":15.624867},{"c":15.63,"h":15.63,"l":15.63,"n":16,"o":15.63,"t":"2026-10-19T13:15:00Z","v":1913,"vw":15.63},{"c":15.59,"h":15.63,"l":15.56,"n":51,"o":15.63,"t":"2026-10-19T13:20:00Z","v":7728,"vw":15.584307},{"c":15.6,"h":15.61,"l":15.58,"n":51,"o":15.61,"t":"2026-10-19T13:25:00Z","v":4658,"vw":15.59},{"c":15.71,"h":15.75,"l":15.56,"n":512,"o":15.6,"t":"2026-10-19T13:30:00Z","v":93029,"vw":15.639507},{"c":15.775,"h":15.8,"l":15.6901,"n":162,"o":15.725,"t":"2026-10-19T13:35:00Z","v":22052,"vw":15.763297},{"c":15.835,"h":15.835,"l":15.76,"n":390,"o":15.775,"t":"2026-10-19T13:40:00Z","v":31185,"vw":15.795514},{"c":15.93,"h":15.93,"l":15.86,"n":342,"o":15.86,"t":"2026-10-19T13:45:00Z","v":24800,"vw":15.894924},{"c":15.88,"h":15.9385,"l":15.86,"n":430,"o":15.9385,"t":"2026-10-19T13:50:00Z","v":35550,"vw":15.890399},{"c":15.865,"h":15.895,"l":15.86,"n":198,"o":15.88,"t":"2026-10-19T13:55:00Z","v":13399,"vw":15.87583},{"c":15.8,"h":15.875,"l":15.795,"n":334,"o":15.86,"t":"2026-10-19T14:00:00Z","v":36062,"vw":15.8455},{"c":15.79,"h":15.825,"l":15.79,"n":163,"o":15.81,"t":"2026-10-19T14:05:00Z","v":8948,"vw":15.815015},{"c":15.735,"h":15.78,"l":15.73,"n":127,"o":15.78,"t":"2026-10-19T14:10:00Z","v":10917,"vw":15.747647},{"c":15.715,"h":15.74,"l":15.7,"n":143,"o":15.74,"t":"2026-10-19T14:15:00Z","v":14305,"vw":15.719546},{"c":15.7412,"h":15.745,"l":15.69,"n":255,"o":15.715,"t":"2026-10-19T14:20:00Z","v":17649,"vw":15.70425},{"c":15.7645,"h":15.7688,"l":15.735,"n":138,"o":15.74,"t":"2026-10-19T14:25:00Z","v":9702,"vw":15.754963},{"c":15.77,"h":15.79,"l":15.765,"n":176,"o":15.77,"t":"2026-10-19T14:30:00Z","v":13605,"vw":15.775506},{"c":15.735,"h":15.78,"l":15.735,"n":130,"o":15.7705,"t":"2026-10-19T14:35:00Z","v":8324,"vw":15.753709},{"c":15.725,"h":15.735,"l":15.7101,"n":148,"o":15.735,"t":"2026-10-19T14:40:00Z","v":11950,"vw":15.721132},{"c":15.74,"h":15.745,"l":15.705,"n":284,"o":15.72,"t":"2026-10-19T14:45:00Z","v":29599,"vw":15.72319},{"c":15.755,"h":15.765,"l":15.72,"n":149,"o":15.745,"t":"2026-10-19T14:50:00Z","v":21159,"vw":15.745044},{"c":15.7476,"h":15.765,"l":15.72,"n":355,"o":15.755,"t":"2026-10-19T14:55:00Z","v":39654,"vw":15.739226},{"c":15.735,"h":15.755,"l":15.725,"n":119,"o":15.75,"t":"2026-10-19T15:00:00Z","v":8844,"vw":15.739872},{"c":15.715,"h":15.73,"l":15.71,"n":102,"o":15.73,"t":"2026-10-19T15:05:00Z","v":8875,"vw":15.716306},{"c":15.6889,"h":15.725,"l":15.6889,"n":150,"o":15.715,"t":"2026-10-19T15:10:00Z","v":13528,"vw":15.711053},{"c":15.71,"h":15.71,"l":15.69,"n":114,"o":15.69,"t":"2026-10-19T15:15:00Z","v":8369,"vw":15.698592},{"c":15.72,"h":15.725,"l":15.71,"n":120,"o":15.71,"t":"2026-10-19T15:20:00Z","v":8931,"vw":15.719139},{"c":15.735,"h":15.74,"l":15.72,"n":78,"o":15.72,"t":"2026-10-19T15:25:00Z","v":5871,"vw":15.732113},{"c":15.77,"h":15.77,"l":15.74,"n":100,"o":15.74,"t":"2026-10-19T15:30:00Z","v":8100,"vw":15.753891},{"c":15.775,"h":15.78,"l":15.76,"n":100,"o":15.77,"t":"2026-10-19T15:35:00Z","v":12389,"vw":15.771447},{"c":15.765,"h":15.8,"l":15.765,"n":92,"o":15.77,"t":"2026-10-19T15:40:00Z","v":7417,"vw":15.779844},{"c":15.75,"h":15.77,"l":15.75,"n":63,"o":15.7601,"t":"2026-10-19T15:45:00Z","v":4164,"vw":15.756856},{"c":15.73,"h":15.75,"l":15.73,"n":83,"o":15.74,"t":"2026-10-19T15:50:00Z","v":6193,"vw":15.739822},{"c":15.735,"h":15.735,"l":15.715,"n":89,"o":15.73,"t":"2026-10-19T15:55:00Z","v":6835,"vw":15.722728},{"c":15.75,"h":15.7801,"l":15.75,"n":139,"o":15.75,"t":"2026-10-19T16:00:00Z","v":12325,"vw":15.765839},{"c":15.735,"h":15.74,"l":15.7195,"n":47,"o":15.735,"t":"2026-10-19T16:05:00Z","v":3273,"vw":15.729905},{"c":15.7412,"h":15.75,"l":15.74,"n":30,"o":15.75,"t":"2026-10-19T16:10:00Z","v":1328,"vw":15.743422},{"c":15.75,"h":15.75,"l":15.735,"n":81,"o":15.75,"t":"2026-10-19T16:15:00Z","v":4488,"vw":15.743175},{"c":15.735,"h":15.745,"l":15.7301,"n":72,"o":15.745,"t":"2026-10-19T16:20:00Z","v":9182,"vw":15.740045},{"c":15.745,"h":15.75,"l":15.735,"n":75,"o":15.735,"t":"2026-10-19T16:25:00Z","v":10264,"vw":15.736725},{"c":15.755,"h":15.765,"l":15.74,"n":130,"o":15.75,"t":"2026-10-19T16:30:00Z","v":9425,"vw":15.751077},{"c":15.74,"h":15.7501,"l":15.7301,"n":120,"o":15.7501,"t":"2026-10-19T16:35:00Z","v":6940,"vw":15.742314},{"c":15.745,"h":15.755,"l":15.74,"n":81,"o":15.74,"t":"2026-10-19T16:40:00Z","v":5190,"vw":15.746684},{"c":15.745,"h":15.745,"l":15.74,"n":51,"o":15.74,"t":"2026-10-19T16:45:00Z","v":2675,"vw":15.740263},{"c":15.72,"h":15.74,"l":15.72,"n":56,"o":15.74,"t":"2026-10-19T16:50:00Z","v":3247,"vw":15.732081},{"c":15.725,"h":15.725,"l":15.71,"n":66,"o":15.72,"t":"2026-10-19T16:55:00Z","v":3386,"vw":15.720045},{"c":15.755,"h":15.755,"l":15.73,"n":87,"o":15.73,"t":"2026-10-19T17:00:00Z","v":6936,"vw":15.744051},{"c":15.76,"h":15.76,"l":15.745,"n":59,"o":15.755,"t":"2026-10-19T17:05:00Z","v":2642,"vw":15.75138},{"c":15.76,"h":15.765,"l":15.755,"n":39,"o":15.76,"t":"2026-10-19T17:10:00Z","v":2388,"vw":15.76087},{"c":15.745,"h":15.76,"l":15.745,"n":50,"o":15.755,"t":"2026-10-19T17:15:00Z","v":4182,"vw":15.753329},{"c":15.745,"h":15.75,"l":15.7388,"n":61,"o":15.74,"t":"2026-10-19T17:20:00Z","v":2696,"vw":15.742641},{"c":15.7499,"h":15.7499,"l":15.735,"n":123,"o":15.745,"t":"2026-10-19T17:25:00Z","v":10565,"vw":15.742537},{"c":15.765,"h":15.765,"l":15.75,"n":57,"o":15.75,"t":"2026-10-19T17:30:00Z","v":3188,"vw":15.75779},{"c":15.755,"h":15.77,"l":15.755,"n":98,"o":15.765,"t":"2026-10-19T17:35:00Z","v":12570,"vw":15.760824},{"c":15.72,"h":15.765,"l":15.72,"n":199,"o":15.755,"t":"2026-10-19T17:40:00Z","v":23295,"vw":15.749083},{"c":15.75,"h":15.755,"l":15.72,"n":109,"o":15.72,"t":"2026-10-19T17:45:00Z","v":8449,"vw":15.741196},{"c":15.745,"h":15.7499,"l":15.74,"n":72,"o":15.7499,"t":"2026-10-19T17:50:00Z","v":8647,"vw":15.742895},{"c":15.765,"h":15.765,"l":15.745,"n":82,"o":15.745,"t":"2026-10-19T17:55:00Z","v":5090,"vw":15.750259},{"c":15.755,"h":15.765,"l":15.75,"n":134,"o":15.765,"t":"2026-10-19T18:00:00Z","v":11888,"vw":15.756312},{"c":15.775,"h":15.78,"l":15.755,"n":109,"o":15.755,"t":"2026-10-19T18:05:00Z","v":8229,"vw":15.763819},{"c":15.765,"h":15.78,"l":15.765,"n":73,"o":15.78,"t":"2026-10-19T18:10:00Z","v":9491,"vw":15.77117},{"c":15.74,"h":15.765,"l":15.735,"n":197,"o":15.765,"t":"2026-10-19T18:15:00Z","v":30847,"vw":15.754562},{"c":15.72,"h":15.73,"l":15.72,"n":79,"o":15.73,"t":"2026-10-19T18:20:00Z","v":4841,"vw":15.727065},{"c":15.71,"h":15.725,"l":15.71,"n":76,"o":15.725,"t":"2026-10-19T18:25:00Z","v":5792,"vw":15.718749},{"c":15.73,"h":15.73,"l":15.71,"n":92,"o":15.71,"t":"2026-10-19T18:30:00Z","v":8874,"vw":15.720584},{"c":15.72,"h":15.735,"l":15.72,"n":100,"o":15.735,"t":"2026-10-19T18:35:00Z","v":6976,"vw":15.7245},{"c":15.7499,"h":15.75,"l":15.725,"n":84,"o":15.725,"t":"2026-10-19T18:40:00Z","v":7594,"vw":15.731189},{"c":15.76,"h":15.76,"l":15.75,"n":72,"o":15.755,"t":"2026-10-19T18:45:00Z","v":6388,"vw":15.75406},{"c":15.755,"h":15.755,"l":15.75,"n":43,"o":15.755,"t":"2026-10-19T18:50:00Z","v":2541,"vw":15.754728},{"c":15.7599,"h":15.76,"l":15.75,"n":82,"o":15.755,"t":"2026-10-19T18:55:00Z","v":8996,"vw":15.75461},{"c":15.765,"h":15.765,"l":15.75,"n":84,"o":15.75,"t":"2026-10-19T19:00:00Z","v":8961,"vw":15.756417},{"c":15.735,"h":15.775,"l":15.735,"n":138,"o":15.775,"t":"2026-10-19T19:05:00Z","v":12400,"vw":15.760918},{"c":15.73,"h":15.735,"l":15.73,"n":33,"o":15.735,"t":"2026-10-19T19:10:00Z","v":1535,"vw":15.730625},{"c":15.725,"h":15.725,"l":15.715,"n":131,"o":15.725,"t":"2026-10-19T19:15:00Z","v":7675,"vw":15.721085},{"c":15.725,"h":15.725,"l":15.715,"n":165,"o":15.72,"t":"2026-10-19T19:20:00Z","v":17814,"vw":15.715889},{"c":15.725,"h":15.73,"l":15.725,"n":65,"o":15.725,"t":"2026-10-19T19:25:00Z","v":4591,"vw":15.727197},{"c":15.74,"h":15.74,"l":15.72,"n":88,"o":15.725,"t":"2026-10-19T19:30:00Z","v":6905,"vw":15.727267},{"c":15.735,"h":15.745,"l":15.73,"n":131,"o":15.74,"t":"2026-10-19T19:35:00Z","v":11176,"vw":15.738833},{"c":15.725,"h":15.74,"l":15.72,"n":144,"o":15.735,"t":"2026-10-19T19:40:00Z","v":9416,"vw":15.730512},{"c":15.72,"h":15.73,"l":15.71,"n":154,"o":15.725,"t":"2026-10-19T19:45:00Z","v":14247,"vw":15.719925},{"c":15.7151,"h":15.73,"l":15.71,"n":226,"o":15.72,"t":"2026-10-19T19:50:00Z","v":25718,"vw":15.724461},{"c":15.69,"h":15.72,"l":15.69,"n":614,"o":15.715,"t":"2026-10-19T19:55:00Z","v":78108,"vw":15.709394},{"c":15.69,"h":15.69,"l":15.69,"n":30,"o":15.69,"t":"2026-10-19T20:00:00Z","v":89518,"vw":15.69},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-19T20:35:00Z","v":5440,"vw":15.69},{"c":16.01,"h":16.03,"l":16.01,"n":3,"o":16.03,"t":"2026-10-20T11:20:00Z","v":350,"vw":16.018571},{"c":16.0463,"h":16.0463,"l":16.0463,"n":1,"o":16.0463,"t":"2026-10-20T11:25:00Z","v":500,"vw":16.0463},{"c":16.0541,"h":16.0541,"l":16.0541,"n":1,"o":16.0541,"t":"2026-10-20T11:35:00Z","v":500,"vw":16.0541},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-10-20T11:40:00Z","v":751,"vw":16.04},{"c":16.0482,"h":16.0482,"l":16.0482,"n":1,"o":16.0482,"t":"2026-10-20T12:10:00Z","v":2000,"vw":16.0482},{"c":16.1,"h":16.12,"l":16.07,"n":6,"o":16.07,"t":"2026-10-20T12:15:00Z","v":825,"vw":16.0975},{"c":16.05,"h":16.06,"l":16.05,"n":31,"o":16.06,"t":"2026-10-20T12:40:00Z","v":1839,"vw":16.051711},{"c":16.02,"h":16.02,"l":16.02,"n":4,"o":16.02,"t":"2026-10-20T12:45:00Z","v":763,"vw":16.02},{"c":15.92,"h":15.92,"l":15.9,"n":5,"o":15.91,"t":"2026-10-20T13:00:00Z","v":904,"vw":15.911018},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-20T13:20:00Z","v":100,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-20T13:25:00Z","v":267,"vw":15.9},{"c":15.91,"h":15.97,"l":15.89,"n":280,"o":15.91,"t":"2026-10-20T13:30:00Z","v":44354,"vw":15.920624},{"c":15.84,"h":15.945,"l":15.79,"n":300,"o":15.91,"t":"2026-10-20T13:35:00Z","v":34256,"vw":15.859955},{"c":15.82,"h":15.875,"l":15.77,"n":147,"o":15.84,"t":"2026-10-20T13:40:00Z","v":11793,"vw":15.813192},{"c":15.77,"h":15.8225,"l":15.75,"n":248,"o":15.8,"t":"2026-10-20T13:45:00Z","v":24766,"vw":15.782356},{"c":15.7101,"h":15.77,"l":15.69,"n":340,"o":15.77,"t":"2026-10-20T13:50:00Z","v":37237,"vw":15.724359},{"c":15.76,"h":15.76,"l":15.7101,"n":150,"o":15.72,"t":"2026-10-20T13:55:00Z","v":19486,"vw":15.728106},{"c":15.72,"h":15.8,"l":15.72,"n":157,"o":15.77,"t":"2026-10-20T14:00:00Z","v":10835,"vw":15.760218},{"c":15.7,"h":15.75,"l":15.665,"n":314,"o":15.74,"t":"2026-10-20T14:05:00Z","v":30328,"vw":15.711148},{"c":15.72,"h":15.74,"l":15.7,"n":285,"o":15.705,"t":"2026-10-20T14:10:00Z","v":23602,"vw":15.721755},{"c":15.63,"h":15.72,"l":15.63,"n":224,"o":15.72,"t":"2026-10-20T14:15:00Z","v":16288,"vw":15.67561},{"c":15.645,"h":15.69,"l":15.63,"n":337,"o":15.635,"t":"2026-10-20T14:20:00Z","v":23946,"vw":15.659562},{"c":15.53,"h":15.655,"l":15.53,"n":547,"o":15.64,"t":"2026-10-20T14:25:00Z","v":45450,"vw":15.602072},{"c":15.5,"h":15.55,"l":15.495,"n":537,"o":15.525,"t":"2026-10-20T14:30:00Z","v":45275,"vw":15.522285},{"c":15.49,"h":15.51,"l":15.44,"n":427,"o":15.5,"t":"2026-10-20T14:35:00Z","v":29708,"vw":15.473581},{"c":15.42,"h":15.5,"l":15.42,"n":331,"o":15.5,"t":"2026-10-20T14:40:00Z","v":31013,"vw":15.463288},{"c":15.59,"h":15.6,"l":15.4092,"n":1123,"o":15.4092,"t":"2026-10-20T14:45:00Z","v":107431,"vw":15.519027},{"c":15.55,"h":15.58,"l":15.529,"n":601,"o":15.58,"t":"2026-10-20T14:50:00Z","v":77266,"vw":15.547448},{"c":15.6,"h":15.635,"l":15.53,"n":1683,"o":15.545,"t":"2026-10-20T14:55:00Z","v":210611,"vw":15.584243},{"c":15.63,"h":15.65,"l":15.6,"n":273,"o":15.6,"t":"2026-10-20T15:00:00Z","v":42169,"vw":15.628777},{"c":15.625,"h":15.64,"l":15.625,"n":109,"o":15.6391,"t":"2026-10-20T15:05:00Z","v":10984,"vw":15.630383},{"c":15.62,"h":15.675,"l":15.615,"n":354,"o":15.629,"t":"2026-10-20T15:10:00Z","v":31426,"vw":15.645967},{"c":15.675,"h":15.675,"l":15.61,"n":155,"o":15.62,"t":"2026-10-20T15:15:00Z","v":14830,"vw":15.653773},{"c":15.69,"h":15.71,"l":15.67,"n":197,"o":15.67,"t":"2026-10-20T15:20:00Z","v":14302,"vw":15.697894},{"c":15.69,"h":15.695,"l":15.67,"n":129,"o":15.685,"t":"2026-10-20T15:25:00Z","v":6633,"vw":15.685461},{"c":15.695,"h":15.71,"l":15.69,"n":109,"o":15.69,"t":"2026-10-20T15:30:00Z","v":11782,"vw":15.699239},{"c":15.705,"h":15.705,"l":15.7,"n":101,"o":15.7,"t":"2026-10-20T15:35:00Z","v":5399,"vw":15.702411},{"c":15.695,"h":15.705,"l":15.69,"n":144,"o":15.705,"t":"2026-10-20T15:40:00Z","v":8604,"vw":15.696737},{"c":15.715,"h":15.715,"l":15.69,"n":121,"o":15.695,"t":"2026-10-20T15:45:00Z","v":5017,"vw":15.702875},{"c":15.725,"h":15.73,"l":15.71,"n":126,"o":15.715,"t":"2026-10-20T15:50:00Z","v":5482,"vw":15.720476},{"c":15.75,"h":15.75,"l":15.73,"n":84,"o":15.73,"t":"2026-10-20T15:55:00Z","v":7240,"vw":15.737335},{"c":15.735,"h":15.75,"l":15.735,"n":73,"o":15.75,"t":"2026-10-20T16:00:00Z","v":2604,"vw":15.744571},{"c":15.75,"h":15.75,"l":15.74,"n":68,"o":15.74,"t":"2026-10-20T16:05:00Z","v":2256,"vw":15.745412},{"c":15.765,"h":15.77,"l":15.75,"n":67,"o":15.755,"t":"2026-10-20T16:10:00Z","v":6211,"vw":15.759238},{"c":15.77,"h":15.77,"l":15.76,"n":92,"o":15.765,"t":"2026-10-20T16:15:00Z","v":2930,"vw":15.765005},{"c":15.8,"h":15.8,"l":15.77,"n":79,"o":15.77,"t":"2026-10-20T16:20:00Z","v":2006,"vw":15.781024},{"c":15.83,"h":15.83,"l":15.8,"n":98,"o":15.8,"t":"2026-10-20T16:25:00Z","v":5383,"vw":15.817706},{"c":15.85,"h":15.85,"l":15.83,"n":124,"o":15.83,"t":"2026-10-20T16:30:00Z","v":8986,"vw":15.845318},{"c":15.845,"h":15.845,"l":15.84,"n":113,"o":15.845,"t":"2026-10-20T16:35:00Z","v":3497,"vw":15.841146},{"c":15.845,"h":15.85,"l":15.835,"n":120,"o":15.85,"t":"2026-10-20T16:40:00Z","v":4869,"vw":15.838144},{"c":15.8401,"h":15.85,"l":15.84,"n":76,"o":15.845,"t":"2026-10-20T16:45:00Z","v":3301,"vw":15.844228},{"c":15.82,"h":15.845,"l":15.82,"n":131,"o":15.845,"t":"2026-10-20T16:50:00Z","v":8834,"vw":15.831465},{"c":15.8309,"h":15.84,"l":15.83,"n":88,"o":15.83,"t":"2026-10-20T16:55:00Z","v":7245,"vw":15.831433},{"c":15.815,"h":15.83,"l":15.815,"n":91,"o":15.83,"t":"2026-10-20T17:00:00Z","v":5552,"vw":15.82581},{"c":15.805,"h":15.815,"l":15.8,"n":71,"o":15.815,"t":"2026-10-20T17:05:00Z","v":2171,"vw":15.807036},{"c":15.81,"h":15.82,"l":15.81,"n":82,"o":15.81,"t":"2026-10-20T17:10:00Z","v":3787,"vw":15.812894},{"c":15.825,"h":15.83,"l":15.81,"n":75,"o":15.81,"t":"2026-10-20T17:15:00Z","v":5113,"vw":15.823583},{"c":15.815,"h":15.825,"l":15.81,"n":116,"o":15.825,"t":"2026-10-20T17:20:00Z","v":10954,"vw":15.819383},{"c":15.81,"h":15.82,"l":15.81,"n":55,"o":15.815,"t":"2026-10-20T17:25:00Z","v":3572,"vw":15.814095},{"c":15.7901,"h":15.82,"l":15.7901,"n":118,"o":15.82,"t":"2026-10-20T17:30:00Z","v":9628,"vw":15.803617},{"c":15.82,"h":15.82,"l":15.8,"n":48,"o":15.8,"t":"2026-10-20T17:35:00Z","v":3328,"vw":15.805333},{"c":15.82,"h":15.82,"l":15.815,"n":35,"o":15.815,"t":"2026-10-20T17:40:00Z","v":3490,"vw":15.815844},{"c":15.815,"h":15.815,"l":15.8013,"n":89,"o":15.81,"t":"2026-10-20T17:45:00Z","v":11276,"vw":15.810406},{"c":15.83,"h":15.83,"l":15.815,"n":43,"o":15.82,"t":"2026-10-20T17:50:00Z","v":2417,"vw":15.819654},{"c":15.835,"h":15.835,"l":15.8206,"n":86,"o":15.83,"t":"2026-10-20T17:55:00Z","v":7884,"vw":15.826688},{"c":15.855,"h":15.855,"l":15.83,"n":133,"o":15.835,"t":"2026-10-20T18:00:00Z","v":7301,"vw":15.834006},{"c":15.85,"h":15.86,"l":15.85,"n":60,"o":15.8599,"t":"2026-10-20T18:05:00Z","v":2542,"vw":15.854801},{"c":15.835,"h":15.845,"l":15.835,"n":56,"o":15.845,"t":"2026-10-20T18:10:00Z","v":3516,"vw":15.8424},{"c":15.83,"h":15.835,"l":15.8129,"n":154,"o":15.83,"t":"2026-10-20T18:15:00Z","v":19216,"vw":15.820988},{"c":15.8114,"h":15.835,"l":15.8114,"n":93,"o":15.83,"t":"2026-10-20T18:20:00Z","v":5893,"vw":15.824585},{"c":15.805,"h":15.82,"l":15.805,"n":65,"o":15.82,"t":"2026-10-20T18:25:00Z","v":4114,"vw":15.811704},{"c":15.815,"h":15.815,"l":15.8,"n":54,"o":15.805,"t":"2026-10-20T18:30:00Z","v":2626,"vw":15.809878},{"c":15.81,"h":15.825,"l":15.81,"n":58,"o":15.8189,"t":"2026-10-20T18:35:00Z","v":2247,"vw":15.820677},{"c":15.845,"h":15.845,"l":15.82,"n":74,"o":15.82,"t":"2026-10-20T18:40:00Z","v":6816,"vw":15.833054},{"c":15.83,"h":15.845,"l":15.83,"n":111,"o":15.845,"t":"2026-10-20T18:45:00Z","v":6728,"vw":15.833591},{"c":15.82,"h":15.825,"l":15.82,"n":12,"o":15.825,"t":"2026-10-20T18:50:00Z","v":577,"vw":15.8225},{"c":15.83,"h":15.83,"l":15.82,"n":51,"o":15.82,"t":"2026-10-20T18:55:00Z","v":3033,"vw":15.82364},{"c":15.825,"h":15.83,"l":15.82,"n":27,"o":15.83,"t":"2026-10-20T19:00:00Z","v":1414,"vw":15.826021},{"c":15.82,"h":15.83,"l":15.81,"n":63,"o":15.83,"t":"2026-10-20T19:05:00Z","v":2861,"vw":15.820617},{"c":15.7902,"h":15.81,"l":15.79,"n":63,"o":15.81,"t":"2026-10-20T19:10:00Z","v":3435,"vw":15.802666},{"c":15.805,"h":15.805,"l":15.79,"n":58,"o":15.79,"t":"2026-10-20T19:15:00Z","v":7009,"vw":15.799887},{"c":15.8,"h":15.81,"l":15.8,"n":64,"o":15.81,"t":"2026-10-20T19:20:00Z","v":5300,"vw":15.807219},{"c":15.8312,"h":15.835,"l":15.805,"n":153,"o":15.805,"t":"2026-10-20T19:25:00Z","v":8782,"vw":15.824719},{"c":15.85,"h":15.865,"l":15.83,"n":203,"o":15.835,"t":"2026-10-20T19:30:00Z","v":18930,"vw":15.843926},{"c":15.875,"h":15.875,"l":15.84,"n":124,"o":15.845,"t":"2026-10-20T19:35:00Z","v":9857,"vw":15.857092},{"c":15.885,"h":15.885,"l":15.865,"n":195,"o":15.875,"t":"2026-10-20T19:40:00Z","v":14528,"vw":15.873193},{"c":15.905,"h":15.905,"l":15.865,"n":365,"o":15.88,"t":"2026-10-20T19:45:00Z","v":38988,"vw":15.88784},{"c":15.885,"h":15.91,"l":15.885,"n":401,"o":15.905,"t":"2026-10-20T19:50:00Z","v":41066,"vw":15.898271},{"c":15.92,"h":15.935,"l":15.88,"n":1106,"o":15.885,"t":"2026-10-20T19:55:00Z","v":129203,"vw":15.917965},{"c":15.93,"h":15.93,"l":15.92,"n":12,"o":15.92,"t":"2026-10-20T20:00:00Z","v":153054,"vw":15.929852},{"c":15.9555,"h":15.9555,"l":15.9555,"n":1,"o":15.9555,"t":"2026-10-20T20:05:00Z","v":100,"vw":15.9555},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-20T20:30:00Z","v":1638,"vw":15.93},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-21T09:30:00Z","v":250,"vw":16.11},{"c":16.12,"h":16.12,"l":16.11,"n":3,"o":16.11,"t":"2026-10-21T09:45:00Z","v":573,"vw":16.11178},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-21T10:15:00Z","v":472,"vw":16.16},{"c":16.29,"h":16.3,"l":16.27,"n":65,"o":16.28,"t":"2026-10-21T10:25:00Z","v":5391,"vw":16.288629},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-21T10:30:00Z","v":591,"vw":16.28},{"c":16.27,"h":16.29,"l":16.27,"n":53,"o":16.29,"t":"2026-10-21T10:40:00Z","v":2741,"vw":16.284426},{"c":16.18,"h":16.27,"l":16.18,"n":169,"o":16.27,"t":"2026-10-21T10:45:00Z","v":8173,"vw":16.223977},{"c":16.2642,"h":16.2642,"l":16.23,"n":3,"o":16.23,"t":"2026-10-21T11:00:00Z","v":350,"vw":16.239771},{"c":16.215,"h":16.23,"l":16.21,"n":5,"o":16.23,"t":"2026-10-21T11:05:00Z","v":1541,"vw":16.221489},{"c":16.22,"h":16.22,"l":16.22,"n":4,"o":16.22,"t":"2026-10-21T11:25:00Z","v":240,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":35,"o":16.22,"t":"2026-10-21T11:30:00Z","v":1260,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":17,"o":16.22,"t":"2026-10-21T11:35:00Z","v":1000,"vw":16.22},{"c":16.25,"h":16.25,"l":16.25,"n":7,"o":16.25,"t":"2026-10-21T11:45:00Z","v":700,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":27,"o":16.25,"t":"2026-10-21T11:55:00Z","v":1000,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-21T12:00:00Z","v":200,"vw":16.25},{"c":16.24,"h":16.25,"l":16.24,"n":19,"o":16.25,"t":"2026-10-21T12:10:00Z","v":1672,"vw":16.240917},{"c":16.01,"h":16.07,"l":16.01,"n":14,"o":16.07,"t":"2026-10-21T12:20:00Z","v":3359,"vw":16.040143},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-21T12:25:00Z","v":548,"vw":15.97},{"c":16.142,"h":16.142,"l":16.13,"n":2,"o":16.13,"t":"2026-10-21T12:50:00Z","v":1361,"vw":16.140916},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-21T12:55:00Z","v":500,"vw":16.1},{"c":16.05,"h":16.07,"l":16.05,"n":7,"o":16.07,"t":"2026-10-21T13:00:00Z","v":1000,"vw":16.061386},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-21T13:10:00Z","v":182,"vw":16.03},{"c":16.12,"h":16.14,"l":16.12,"n":2,"o":16.14,"t":"2026-10-21T13:20:00Z","v":200,"vw":16.13},{"c":16.18,"h":16.19,"l":16.18,"n":4,"o":16.18,"t":"2026-10-21T13:25:00Z","v":400,"vw":16.1825},{"c":16.13,"h":16.19,"l":16.06,"n":171,"o":16.19,"t":"2026-10-21T13:30:00Z","v":30668,"vw":16.149976},{"c":16.04,"h":16.155,"l":16.04,"n":262,"o":16.15,"t":"2026-10-21T13:35:00Z","v":30604,"vw":16.075035},{"c":16,"h":16.04,"l":15.97,"n":154,"o":16.04,"t":"2026-10-21T13:40:00Z","v":23776,"vw":15.990955},{"c":16,"h":16.01,"l":15.94,"n":285,"o":16.01,"t":"2026-10-21T13:45:00Z","v":26493,"vw":15.97106},{"c":16.13,"h":16.13,"l":15.9705,"n":151,"o":15.98,"t":"2026-10-21T13:50:00Z","v":14934,"vw":16.042971},{"c":16.16,"h":16.18,"l":16.135,"n":182,"o":16.15,"t":"2026-10-21T13:55:00Z","v":15383,"vw":16.161663},{"c":16.15,"h":16.19,"l":16.14,"n":257,"o":16.16,"t":"2026-10-21T14:00:00Z","v":19832,"vw":16.174885},{"c":16.169,"h":16.18,"l":16.135,"n":227,"o":16.15,"t":"2026-10-21T14:05:00Z","v":16401,"vw":16.154588},{"c":16.15,"h":16.2,"l":16.15,"n":239,"o":16.1775,"t":"2026-10-21T14:10:00Z","v":26902,"vw":16.177735},{"c":16.12,"h":16.14,"l":16.105,"n":140,"o":16.14,"t":"2026-10-21T14:15:00Z","v":10640,"vw":16.126582},{"c":16.14,"h":16.145,"l":16.1,"n":129,"o":16.115,"t":"2026-10-21T14:20:00Z","v":9139,"vw":16.128184},{"c":16.12,"h":16.165,"l":16.1186,"n":96,"o":16.15,"t":"2026-10-21T14:25:00Z","v":5429,"vw":16.14774},{"c":16.11,"h":16.13,"l":16.085,"n":303,"o":16.12,"t":"2026-10-21T14:30:00Z","v":27353,"vw":16.105411},{"c":16.14,"h":16.15,"l":16.1,"n":124,"o":16.105,"t":"2026-10-21T14:35:00Z","v":9606,"vw":16.125117},{"c":16.0899,"h":16.13,"l":16.055,"n":258,"o":16.13,"t":"2026-10-21T14:40:00Z","v":29356,"vw":16.079325},{"c":16.105,"h":16.12,"l":16.089,"n":545,"o":16.09,"t":"2026-10-21T14:45:00Z","v":59382,"vw":16.099854},{"c":16.115,"h":16.13,"l":16.085,"n":144,"o":16.105,"t":"2026-10-21T14:50:00Z","v":9836,"vw":16.106163},{"c":16.17,"h":16.17,"l":16.11,"n":270,"o":16.11,"t":"2026-10-21T14:55:00Z","v":35316,"vw":16.152015},{"c":16.1712,"h":16.195,"l":16.165,"n":170,"o":16.165,"t":"2026-10-21T15:00:00Z","v":34222,"vw":16.177099},{"c":16.1905,"h":16.195,"l":16.1501,"n":560,"o":16.175,"t":"2026-10-21T15:05:00Z","v":95441,"vw":16.170309},{"c":16.2,"h":16.21,"l":16.175,"n":222,"o":16.1999,"t":"2026-10-21T15:10:00Z","v":27968,"vw":16.198098},{"c":16.17,"h":16.195,"l":16.17,"n":67,"o":16.195,"t":"2026-10-21T15:15:00Z","v":4888,"vw":16.180668},{"c":16.17,"h":16.175,"l":16.165,"n":58,"o":16.17,"t":"2026-10-21T15:20:00Z","v":2688,"vw":16.168878},{"c":16.11,"h":16.18,"l":16.11,"n":134,"o":16.18,"t":"2026-10-21T15:25:00Z","v":18852,"vw":16.140496},{"c":16.095,"h":16.105,"l":16.085,"n":60,"o":16.1,"t":"2026-10-21T15:30:00Z","v":4947,"vw":16.097509},{"c":16.075,"h":16.095,"l":16.05,"n":100,"o":16.095,"t":"2026-10-21T15:35:00Z","v":10402,"vw":16.067337},{"c":16.14,"h":16.14,"l":16.085,"n":87,"o":16.085,"t":"2026-10-21T15:40:00Z","v":15170,"vw":16.120683},{"c":16.16,"h":16.165,"l":16.15,"n":64,"o":16.15,"t":"2026-10-21T15:45:00Z","v":6008,"vw":16.160662},{"c":16.155,"h":16.16,"l":16.15,"n":40,"o":16.15,"t":"2026-10-21T15:50:00Z","v":2164,"vw":16.154309},{"c":16.14,"h":16.155,"l":16.14,"n":59,"o":16.155,"t":"2026-10-21T15:55:00Z","v":1457,"vw":16.150333},{"c":16.16,"h":16.16,"l":16.14,"n":82,"o":16.145,"t":"2026-10-21T16:00:00Z","v":5032,"vw":16.149201},{"c":16.13,"h":16.165,"l":16.11,"n":153,"o":16.165,"t":"2026-10-21T16:05:00Z","v":13848,"vw":16.14028},{"c":16.145,"h":16.165,"l":16.14,"n":82,"o":16.14,"t":"2026-10-21T16:10:00Z","v":22661,"vw":16.162745},{"c":16.145,"h":16.145,"l":16.14,"n":98,"o":16.145,"t":"2026-10-21T16:15:00Z","v":24297,"vw":16.141929},{"c":16.14,"h":16.145,"l":16.14,"n":50,"o":16.14,"t":"2026-10-21T16:20:00Z","v":2327,"vw":16.143193},{"c":16.15,"h":16.155,"l":16.145,"n":69,"o":16.145,"t":"2026-10-21T16:25:00Z","v":3771,"vw":16.15},{"c":16.135,"h":16.1597,"l":16.13,"n":53,"o":16.1597,"t":"2026-10-21T16:30:00Z","v":4509,"vw":16.140725},{"c":16.02,"h":16.13,"l":16.005,"n":229,"o":16.13,"t":"2026-10-21T16:35:00Z","v":15152,"vw":16.053144},{"c":16.05,"h":16.06,"l":16.005,"n":182,"o":16.02,"t":"2026-10-21T16:40:00Z","v":18746,"vw":16.044761},{"c":16.075,"h":16.075,"l":16.035,"n":97,"o":16.04,"t":"2026-10-21T16:45:00Z","v":10477,"vw":16.055433},{"c":16.075,"h":16.085,"l":16.075,"n":45,"o":16.08,"t":"2026-10-21T16:50:00Z","v":7642,"vw":16.080268},{"c":16.07,"h":16.075,"l":16.065,"n":55,"o":16.075,"t":"2026-10-21T16:55:00Z","v":2821,"vw":16.07013},{"c":16.04,"h":16.07,"l":16.04,"n":24,"o":16.07,"t":"2026-10-21T17:00:00Z","v":1389,"vw":16.056329},{"c":16.04,"h":16.045,"l":16.02,"n":60,"o":16.04,"t":"2026-10-21T17:05:00Z","v":3938,"vw":16.035474},{"c":16.065,"h":16.065,"l":16.049,"n":26,"o":16.049,"t":"2026-10-21T17:10:00Z","v":1479,"vw":16.054933},{"c":16.0811,"h":16.085,"l":16.07,"n":39,"o":16.07,"t":"2026-10-21T17:15:00Z","v":1595,"vw":16.07986},{"c":16.09,"h":16.09,"l":16.085,"n":29,"o":16.085,"t":"2026-10-21T17:20:00Z","v":1251,"vw":16.089444},{"c":16.12,"h":16.12,"l":16.1,"n":38,"o":16.1,"t":"2026-10-21T17:25:00Z","v":877,"vw":16.109055},{"c":16.13,"h":16.13,"l":16.11,"n":62,"o":16.12,"t":"2026-10-21T17:30:00Z","v":3231,"vw":16.119916},{"c":16.155,"h":16.155,"l":16.14,"n":56,"o":16.14,"t":"2026-10-21T17:35:00Z","v":1208,"vw":16.149845},{"c":16.14,"h":16.15,"l":16.14,"n":59,"o":16.15,"t":"2026-10-21T17:40:00Z","v":4429,"vw":16.14442},{"c":16.1013,"h":16.13,"l":16.095,"n":79,"o":16.125,"t":"2026-10-21T17:45:00Z","v":7388,"vw":16.116882},{"c":16.11,"h":16.11,"l":16.1,"n":45,"o":16.1,"t":"2026-10-21T17:50:00Z","v":2754,"vw":16.104571},{"c":16.14,"h":16.14,"l":16.12,"n":37,"o":16.12,"t":"2026-10-21T17:55:00Z","v":2511,"vw":16.131369},{"c":16.145,"h":16.145,"l":16.139,"n":24,"o":16.139,"t":"2026-10-21T18:00:00Z","v":1968,"vw":16.143026},{"c":16.14,"h":16.155,"l":16.13,"n":73,"o":16.15,"t":"2026-10-21T18:05:00Z","v":5545,"vw":16.14586},{"c":16.14,"h":16.1402,"l":16.14,"n":19,"o":16.1402,"t":"2026-10-21T18:10:00Z","v":4246,"vw":16.140057},{"c":16.12,"h":16.1301,"l":16.12,"n":29,"o":16.1301,"t":"2026-10-21T18:15:00Z","v":2282,"vw":16.124715},{"c":16.105,"h":16.13,"l":16.105,"n":50,"o":16.125,"t":"2026-10-21T18:20:00Z","v":5878,"vw":16.116165},{"c":16.1,"h":16.12,"l":16.1,"n":54,"o":16.105,"t":"2026-10-21T18:25:00Z","v":3351,"vw":16.108906},{"c":16.12,"h":16.12,"l":16.1,"n":58,"o":16.1,"t":"2026-10-21T18:30:00Z","v":2856,"vw":16.111599},{"c":16.125,"h":16.125,"l":16.12,"n":17,"o":16.12,"t":"2026-10-21T18:35:00Z","v":1315,"vw":16.121232},{"c":16.13,"h":16.13,"l":16.105,"n":29,"o":16.115,"t":"2026-10-21T18:40:00Z","v":2304,"vw":16.11633},{"c":16.145,"h":16.165,"l":16.12,"n":130,"o":16.12,"t":"2026-10-21T18:45:00Z","v":26955,"vw":16.16042},{"c":16.2,"h":16.2,"l":16.15,"n":77,"o":16.15,"t":"2026-10-21T18:50:00Z","v":15308,"vw":16.167697},{"c":16.13,"h":16.1988,"l":16.12,"n":231,"o":16.1988,"t":"2026-10-21T18:55:00Z","v":23868,"vw":16.147893},{"c":16.17,"h":16.17,"l":16.11,"n":270,"o":16.125,"t":"2026-10-21T19:00:00Z","v":29442,"vw":16.139907},{"c":16.165,"h":16.175,"l":16.155,"n":210,"o":16.17,"t":"2026-10-21T19:05:00Z","v":33623,"vw":16.162142},{"c":16.145,"h":16.165,"l":16.135,"n":184,"o":16.165,"t":"2026-10-21T19:10:00Z","v":27890,"vw":16.152046},{"c":16.09,"h":16.155,"l":16.09,"n":177,"o":16.15,"t":"2026-10-21T19:15:00Z","v":22729,"vw":16.120775},{"c":16.09,"h":16.12,"l":16.09,"n":149,"o":16.095,"t":"2026-10-21T19:20:00Z","v":19749,"vw":16.105491},{"c":16.075,"h":16.09,"l":16.06,"n":167,"o":16.085,"t":"2026-10-21T19:25:00Z","v":14916,"vw":16.073388},{"c":16.105,"h":16.11,"l":16.065,"n":108,"o":16.07,"t":"2026-10-21T19:30:00Z","v":7416,"vw":16.080242},{"c":16.125,"h":16.13,"l":16.105,"n":125,"o":16.105,"t":"2026-10-21T19:35:00Z","v":9649,"vw":16.114242},{"c":16.135,"h":16.135,"l":16.12,"n":97,"o":16.125,"t":"2026-10-21T19:40:00Z","v":5210,"vw":16.127085},{"c":16.145,"h":16.15,"l":16.135,"n":117,"o":16.135,"t":"2026-10-21T19:45:00Z","v":14392,"vw":16.140773},{"c":16.18,"h":16.2,"l":16.135,"n":263,"o":16.145,"t":"2026-10-21T19:50:00Z","v":23669,"vw":16.169025},{"c":16.19,"h":16.2,"l":16.16,"n":865,"o":16.175,"t":"2026-10-21T19:55:00Z","v":83126,"vw":16.181215},{"c":16.19,"h":16.19,"l":16.19,"n":37,"o":16.19,"t":"2026-10-21T20:00:00Z","v":195858,"vw":16.19},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-21T20:35:00Z","v":7289,"vw":16.19},{"c":16.79,"h":16.86,"l":16.79,"n":11,"o":16.86,"t":"2026-10-22T08:00:00Z","v":570,"vw":16.820435},{"c":16.94,"h":16.98,"l":16.84,"n":51,"o":16.84,"t":"2026-10-22T08:20:00Z","v":3635,"vw":16.923618},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-22T08:40:00Z","v":125,"vw":17.04},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-22T09:05:00Z","v":280,"vw":17.22},{"c":17.22,"h":17.23,"l":17.22,"n":2,"o":17.23,"t":"2026-10-22T09:15:00Z","v":386,"vw":17.226477},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-22T09:20:00Z","v":100,"vw":17.29},{"c":17.4066,"h":17.4066,"l":17.4066,"n":1,"o":17.4066,"t":"2026-10-22T09:30:00Z","v":187,"vw":17.4066},{"c":17.21,"h":17.22,"l":17.21,"n":15,"o":17.21,"t":"2026-10-22T09:55:00Z","v":5277,"vw":17.210473},{"c":17.22,"h":17.22,"l":17.21,"n":8,"o":17.21,"t":"2026-10-22T10:00:00Z","v":1270,"vw":17.212404},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-22T10:15:00Z","v":463,"vw":17.26},{"c":17.31,"h":17.31,"l":17.31,"n":6,"o":17.31,"t":"2026-10-22T10:20:00Z","v":5000,"vw":17.31},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-10-22T10:40:00Z","v":600,"vw":17.31},{"c":17.31,"h":17.31,"l":17.31,"n":11,"o":17.31,"t":"2026-10-22T10:45:00Z","v":824,"vw":17.31},{"c":17.28,"h":17.3,"l":17.28,"n":7,"o":17.28,"t":"2026-10-22T10:50:00Z","v":881,"vw":17.2825},{"c":17.28,"h":17.28,"l":17.27,"n":25,"o":17.27,"t":"2026-10-22T11:00:00Z","v":1964,"vw":17.279132},{"c":17.25,"h":17.2626,"l":17.25,"n":2,"o":17.2626,"t":"2026-10-22T11:10:00Z","v":287,"vw":17.25821},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-22T11:15:00Z","v":100,"vw":17.26},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-10-22T11:40:00Z","v":1289,"vw":17.23},{"c":17.24,"h":17.24,"l":17.23,"n":12,"o":17.23,"t":"2026-10-22T12:00:00Z","v":2621,"vw":17.233452},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-22T12:05:00Z","v":261,"vw":17.26},{"c":17.23,"h":17.3,"l":17.19,"n":102,"o":17.3,"t":"2026-10-22T12:10:00Z","v":7916,"vw":17.206389},{"c":17.26,"h":17.26,"l":17.24,"n":87,"o":17.24,"t":"2026-10-22T12:15:00Z","v":7306,"vw":17.250055},{"c":17.26,"h":17.26,"l":17.26,"n":10,"o":17.26,"t":"2026-10-22T12:20:00Z","v":3271,"vw":17.26},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-10-22T12:30:00Z","v":353,"vw":17.24},{"c":17.28,"h":17.28,"l":17.28,"n":9,"o":17.28,"t":"2026-10-22T12:40:00Z","v":1633,"vw":17.28},{"c":17.25,"h":17.25,"l":17.24,"n":18,"o":17.24,"t":"2026-10-22T12:45:00Z","v":4080,"vw":17.243103},{"c":17.23,"h":17.24,"l":17.23,"n":12,"o":17.24,"t":"2026-10-22T12:50:00Z","v":2159,"vw":17.23843},{"c":17.26,"h":17.26,"l":17.25,"n":3,"o":17.25,"t":"2026-10-22T12:55:00Z","v":713,"vw":17.257857},{"c":17.23,"h":17.25,"l":17.23,"n":13,"o":17.24,"t":"2026-10-22T13:00:00Z","v":2180,"vw":17.238228},{"c":17.03,"h":17.04,"l":17.03,"n":16,"o":17.04,"t":"2026-10-22T13:10:00Z","v":2789,"vw":17.036031},{"c":17.03,"h":17.04,"l":17.02,"n":32,"o":17.03,"t":"2026-10-22T13:15:00Z","v":4247,"vw":17.030351},{"c":17.06,"h":17.06,"l":17.04,"n":19,"o":17.04,"t":"2026-10-22T13:20:00Z","v":2128,"vw":17.048889},{"c":17.03,"h":17.06,"l":17.02,"n":19,"o":17.06,"t":"2026-10-22T13:25:00Z","v":3165,"vw":17.037964},{"c":16.97,"h":17.11,"l":16.93,"n":949,"o":17.07,"t":"2026-10-22T13:30:00Z","v":161353,"vw":17.044548},{"c":16.92,"h":16.985,"l":16.91,"n":841,"o":16.96,"t":"2026-10-22T13:35:00Z","v":70592,"vw":16.938526},{"c":16.94,"h":16.9817,"l":16.89,"n":942,"o":16.92,"t":"2026-10-22T13:40:00Z","v":116887,"vw":16.919216},{"c":16.87,"h":16.93,"l":16.845,"n":796,"o":16.93,"t":"2026-10-22T13:45:00Z","v":82634,"vw":16.889529},{"c":16.85,"h":16.93,"l":16.83,"n":1354,"o":16.87,"t":"2026-10-22T13:50:00Z","v":125009,"vw":16.864473},{"c":16.86,"h":16.885,"l":16.82,"n":599,"o":16.85,"t":"2026-10-22T13:55:00Z","v":56317,"vw":16.85545},{"c":16.93,"h":16.96,"l":16.84,"n":648,"o":16.85,"t":"2026-10-22T14:00:00Z","v":63299,"vw":16.889724},{"c":16.87,"h":16.94,"l":16.8595,"n":663,"o":16.92,"t":"2026-10-22T14:05:00Z","v":62385,"vw":16.901447},{"c":16.87,"h":16.9,"l":16.83,"n":620,"o":16.86,"t":"2026-10-22T14:10:00Z","v":59153,"vw":16.86736},{"c":16.905,"h":16.915,"l":16.84,"n":566,"o":16.87,"t":"2026-10-22T14:15:00Z","v":53790,"vw":16.870367},{"c":16.935,"h":16.96,"l":16.895,"n":1991,"o":16.9,"t":"2026-10-22T14:20:00Z","v":207086,"vw":16.931013},{"c":17.01,"h":17.025,"l":16.94,"n":1501,"o":16.94,"t":"2026-10-22T14:25:00Z","v":149704,"vw":16.996535},{"c":17.115,"h":17.16,"l":17,"n":1419,"o":17.01,"t":"2026-10-22T14:30:00Z","v":153288,"vw":17.044456},{"c":17.09,"h":17.15,"l":17.07,"n":563,"o":17.11,"t":"2026-10-22T14:35:00Z","v":63126,"vw":17.107732},{"c":17.115,"h":17.125,"l":17.07,"n":604,"o":17.085,"t":"2026-10-22T14:40:00Z","v":53719,"vw":17.100014},{"c":17.05,"h":17.16,"l":17.04,"n":791,"o":17.115,"t":"2026-10-22T14:45:00Z","v":79597,"vw":17.114528},{"c":17.085,"h":17.12,"l":17.06,"n":315,"o":17.06,"t":"2026-10-22T14:50:00Z","v":48748,"vw":17.092467},{"c":17.145,"h":17.19,"l":17.085,"n":921,"o":17.09,"t":"2026-10-22T14:55:00Z","v":155324,"vw":17.149178},{"c":17.18,"h":17.19,"l":17.125,"n":841,"o":17.15,"t":"2026-10-22T15:00:00Z","v":120580,"vw":17.166173},{"c":17.21,"h":17.225,"l":17.18,"n":169,"o":17.1899,"t":"2026-10-22T15:05:00Z","v":23367,"vw":17.19562},{"c":17.1801,"h":17.2088,"l":17.16,"n":189,"o":17.2088,"t":"2026-10-22T15:10:00Z","v":16312,"vw":17.17924},{"c":17.165,"h":17.19,"l":17.14,"n":124,"o":17.185,"t":"2026-10-22T15:15:00Z","v":14082,"vw":17.153995},{"c":17.11,"h":17.165,"l":17.105,"n":111,"o":17.1607,"t":"2026-10-22T15:20:00Z","v":8917,"vw":17.136761},{"c":17.115,"h":17.125,"l":17.1,"n":116,"o":17.11,"t":"2026-10-22T15:25:00Z","v":7898,"vw":17.11554},{"c":17.09,"h":17.12,"l":17.09,"n":55,"o":17.11,"t":"2026-10-22T15:30:00Z","v":3828,"vw":17.105595},{"c":17.13,"h":17.135,"l":17.08,"n":228,"o":17.08,"t":"2026-10-22T15:35:00Z","v":22021,"vw":17.114822},{"c":17.17,"h":17.175,"l":17.095,"n":202,"o":17.13,"t":"2026-10-22T15:40:00Z","v":18748,"vw":17.132886},{"c":17.19,"h":17.2,"l":17.17,"n":103,"o":17.18,"t":"2026-10-22T15:45:00Z","v":10767,"vw":17.1828},{"c":17.22,"h":17.235,"l":17.2,"n":93,"o":17.2,"t":"2026-10-22T15:50:00Z","v":7196,"vw":17.217037},{"c":17.225,"h":17.235,"l":17.205,"n":96,"o":17.225,"t":"2026-10-22T15:55:00Z","v":8376,"vw":17.219716},{"c":17.295,"h":17.305,"l":17.23,"n":174,"o":17.23,"t":"2026-10-22T16:00:00Z","v":17527,"vw":17.278762},{"c":17.325,"h":17.34,"l":17.295,"n":81,"o":17.3,"t":"2026-10-22T16:05:00Z","v":6147,"vw":17.320693},{"c":17.34,"h":17.34,"l":17.305,"n":93,"o":17.32,"t":"2026-10-22T16:10:00Z","v":6321,"vw":17.318846},{"c":17.345,"h":17.365,"l":17.345,"n":84,"o":17.35,"t":"2026-10-22T16:15:00Z","v":6963,"vw":17.354372},{"c":17.365,"h":17.365,"l":17.345,"n":93,"o":17.35,"t":"2026-10-22T16:20:00Z","v":7043,"vw":17.355452},{"c":17.36,"h":17.375,"l":17.355,"n":73,"o":17.37,"t":"2026-10-22T16:25:00Z","v":4908,"vw":17.36441},{"c":17.3526,"h":17.375,"l":17.3526,"n":77,"o":17.36,"t":"2026-10-22T16:30:00Z","v":2689,"vw":17.362838},{"c":17.34,"h":17.355,"l":17.31,"n":142,"o":17.355,"t":"2026-10-22T16:35:00Z","v":17180,"vw":17.328993},{"c":17.37,"h":17.375,"l":17.35,"n":88,"o":17.35,"t":"2026-10-22T16:40:00Z","v":10466,"vw":17.366442},{"c":17.37,"h":17.39,"l":17.355,"n":145,"o":17.37,"t":"2026-10-22T16:45:00Z","v":16342,"vw":17.375015},{"c":17.42,"h":17.42,"l":17.39,"n":145,"o":17.39,"t":"2026-10-22T16:50:00Z","v":15147,"vw":17.401221},{"c":17.42,"h":17.43,"l":17.415,"n":80,"o":17.415,"t":"2026-10-22T16:55:00Z","v":3724,"vw":17.4249},{"c":17.415,"h":17.435,"l":17.405,"n":125,"o":17.425,"t":"2026-10-22T17:00:00Z","v":7977,"vw":17.424423},{"c":17.3899,"h":17.435,"l":17.385,"n":198,"o":17.415,"t":"2026-10-22T17:05:00Z","v":14595,"vw":17.415224},{"c":17.4,"h":17.405,"l":17.39,"n":101,"o":17.39,"t":"2026-10-22T17:10:00Z","v":7667,"vw":17.399077},{"c":17.37,"h":17.39,"l":17.3612,"n":120,"o":17.39,"t":"2026-10-22T17:15:00Z","v":11693,"vw":17.366822},{"c":17.38,"h":17.39,"l":17.365,"n":109,"o":17.37,"t":"2026-10-22T17:20:00Z","v":8894,"vw":17.377025},{"c":17.405,"h":17.405,"l":17.3755,"n":57,"o":17.3755,"t":"2026-10-22T17:25:00Z","v":2943,"vw":17.390817},{"c":17.425,"h":17.425,"l":17.4001,"n":87,"o":17.405,"t":"2026-10-22T17:30:00Z","v":6579,"vw":17.40941},{"c":17.41,"h":17.435,"l":17.41,"n":139,"o":17.425,"t":"2026-10-22T17:35:00Z","v":4237,"vw":17.418042},{"c":17.4011,"h":17.405,"l":17.3889,"n":258,"o":17.4,"t":"2026-10-22T17:40:00Z","v":10292,"vw":17.395964},{"c":17.415,"h":17.415,"l":17.4,"n":75,"o":17.405,"t":"2026-10-22T17:45:00Z","v":3524,"vw":17.409361},{"c":17.43,"h":17.44,"l":17.42,"n":163,"o":17.42,"t":"2026-10-22T17:50:00Z","v":7753,"vw":17.429828},{"c":17.455,"h":17.455,"l":17.439,"n":117,"o":17.439,"t":"2026-10-22T17:55:00Z","v":4510,"vw":17.450768},{"c":17.395,"h":17.45,"l":17.385,"n":145,"o":17.45,"t":"2026-10-22T18:00:00Z","v":10222,"vw":17.418171},{"c":17.4,"h":17.42,"l":17.39,"n":121,"o":17.39,"t":"2026-10-22T18:05:00Z","v":7342,"vw":17.401386},{"c":17.375,"h":17.4,"l":17.35,"n":136,"o":17.4,"t":"2026-10-22T18:10:00Z","v":10829,"vw":17.371489},{"c":17.385,"h":17.3926,"l":17.375,"n":114,"o":17.375,"t":"2026-10-22T18:15:00Z","v":7523,"vw":17.383848},{"c":17.395,"h":17.4101,"l":17.3814,"n":122,"o":17.385,"t":"2026-10-22T18:20:00Z","v":8140,"vw":17.399029},{"c":17.41,"h":17.41,"l":17.395,"n":142,"o":17.4,"t":"2026-10-22T18:25:00Z","v":10099,"vw":17.401494},{"c":17.375,"h":17.4,"l":17.375,"n":98,"o":17.4,"t":"2026-10-22T18:30:00Z","v":11305,"vw":17.380436},{"c":17.38,"h":17.385,"l":17.365,"n":158,"o":17.375,"t":"2026-10-22T18:35:00Z","v":10268,"vw":17.377626},{"c":17.4,"h":17.4,"l":17.365,"n":123,"o":17.38,"t":"2026-10-22T18:40:00Z","v":15107,"vw":17.373431},{"c":17.405,"h":17.405,"l":17.4,"n":82,"o":17.405,"t":"2026-10-22T18:45:00Z","v":4277,"vw":17.403105},{"c":17.41,"h":17.42,"l":17.4,"n":114,"o":17.41,"t":"2026-10-22T18:50:00Z","v":10744,"vw":17.409443},{"c":17.41,"h":17.43,"l":17.405,"n":89,"o":17.41,"t":"2026-10-22T18:55:00Z","v":6854,"vw":17.415564},{"c":17.3802,"h":17.415,"l":17.3701,"n":179,"o":17.415,"t":"2026-10-22T19:00:00Z","v":17032,"vw":17.388609},{"c":17.38,"h":17.39,"l":17.365,"n":120,"o":17.385,"t":"2026-10-22T19:05:00Z","v":8581,"vw":17.376763},{"c":17.405,"h":17.42,"l":17.385,"n":129,"o":17.3888,"t":"2026-10-22T19:10:00Z","v":13398,"vw":17.409724},{"c":17.38,"h":17.4,"l":17.38,"n":94,"o":17.4,"t":"2026-10-22T19:15:00Z","v":4028,"vw":17.389613},{"c":17.4026,"h":17.41,"l":17.38,"n":130,"o":17.382,"t":"2026-10-22T19:20:00Z","v":8428,"vw":17.394429},{"c":17.4099,"h":17.415,"l":17.3913,"n":113,"o":17.405,"t":"2026-10-22T19:25:00Z","v":9044,"vw":17.39885},{"c":17.375,"h":17.405,"l":17.375,"n":266,"o":17.405,"t":"2026-10-22T19:30:00Z","v":20069,"vw":17.387672},{"c":17.385,"h":17.385,"l":17.355,"n":229,"o":17.37,"t":"2026-10-22T19:35:00Z","v":10527,"vw":17.368802},{"c":17.395,"h":17.415,"l":17.39,"n":192,"o":17.39,"t":"2026-10-22T19:40:00Z","v":12580,"vw":17.401107},{"c":17.425,"h":17.435,"l":17.395,"n":276,"o":17.395,"t":"2026-10-22T19:45:00Z","v":17757,"vw":17.41965},{"c":17.425,"h":17.445,"l":17.415,"n":208,"o":17.42,"t":"2026-10-22T19:50:00Z","v":19982,"vw":17.422996},{"c":17.45,"h":17.47,"l":17.425,"n":1327,"o":17.43,"t":"2026-10-22T19:55:00Z","v":136246,"vw":17.445981},{"c":17.46,"h":17.46,"l":17.46,"n":14,"o":17.46,"t":"2026-10-22T20:00:00Z","v":124401,"vw":17.46},{"c":17.35,"h":17.35,"l":17.34,"n":3,"o":17.34,"t":"2026-10-22T20:20:00Z","v":5099,"vw":17.348823},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-22T20:30:00Z","v":14995,"vw":17.46},{"c":17.32,"h":17.32,"l":17.32,"n":3,"o":17.32,"t":"2026-10-22T22:15:00Z","v":300,"vw":17.32},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-22T22:25:00Z","v":1000,"vw":17.4}],"history":[{"c":6.45,"h":6.58,"l":6.445,"n":3700,"o":6.54,"t":"2024-10-21T04:00:00Z","v":503455,"vw":6.486117},{"c":6.24,"h":6.31,"l":6.165,"n":6290,"o":6.3,"t":"2024-10-22T04:00:00Z","v":1129586,"vw":6.2282},{"c":5.88,"h":6.03,"l":5.84,"n":10096,"o":5.95,"t":"2024-10-23T04:00:00Z","v":1972132,"vw":5.90758},{"c":6.05,"h":6.1979,"l":5.97,"n":5840,"o":6.19,"t":"2024-10-24T04:00:00Z","v":1004436,"vw":6.064414},{"c":5.93,"h":6.028,"l":5.93,"n":4463,"o":5.99,"t":"2024-10-25T04:00:00Z","v":696217,"vw":5.96874},{"c":5.76,"h":5.79,"l":5.69,"n":8556,"o":5.72,"t":"2024-10-28T04:00:00Z","v":1536833,"vw":5.741336},{"c":5.86,"h":5.875,"l":5.7899,"n":6346,"o":5.82,"t":"2024-10-29T04:00:00Z","v":1094348,"vw":5.843142},{"c":5.68,"h":5.72,"l":5.63,"n":5825,"o":5.65,"t":"2024-10-30T04:00:00Z","v":1106602,"vw":5.682256},{"c":5.71,"h":5.755,"l":5.57,"n":5209,"o":5.68,"t":"2024-10-31T04:00:00Z","v":860048,"vw":5.662722},{"c":5.72,"h":5.925,"l":5.67,"n":6374,"o":5.91,"t":"2024-11-01T04:00:00Z","v":1285284,"vw":5.768191},{"c":5.98,"h":6.06,"l":5.97,"n":4438,"o":5.97,"t":"2024-11-04T05:00:00Z","v":747197,"vw":6.016495},{"c":5.98,"h":6.09,"l":5.95,"n":5408,"o":6.06,"t":"2024-11-05T05:00:00Z","v":965378,"vw":6.004237},{"c":5.97,"h":5.985,"l":5.86,"n":3629,"o":5.86,"t":"2024-11-06T05:00:00Z","v":1198536,"vw":5.923139},{"c":6.14,"h":6.22,"l":6.11,"n":5529,"o":6.19,"t":"2024-11-07T05:00:00Z","v":946465,"vw":6.15959},{"c":5.73,"h":5.8,"l":5.65,"n":7386,"o":5.8,"t":"2024-11-08T05:00:00Z","v":1195654,"vw":5.695546},{"c":5.56,"h":5.59,"l":5.5,"n":6966,"o":5.52,"t":"2024-11-11T05:00:00Z","v":1677319,"vw":5.543038},{"c":5.36,"h":5.399,"l":5.3,"n":6528,"o":5.33,"t":"2024-11-12T05:00:00Z","v":1318965,"vw":5.34748},{"c":5.4,"h":5.45,"l":5.33,"n":3941,"o":5.39,"t":"2024-11-13T05:00:00Z","v":746994,"vw":5.386165},{"c":5.18,"h":5.285,"l":5.14,"n":6649,"o":5.14,"t":"2024-11-14T05:00:00Z","v":1461808,"vw":5.206189},{"c":5.24,"h":5.31,"l":5.21,"n":5275,"o":5.23,"t":"2024-11-15T05:00:00Z","v":833031,"vw":5.239016},{"c":5.43,"h":5.475,"l":5.29,"n":5079,"o":5.3,"t":"2024-11-18T05:00:00Z","v":812458,"vw":5.4148},{"c":5.21,"h":5.2579,"l":5.17,"n":5557,"o":5.21,"t":"2024-11-19T05:00:00Z","v":1067491,"vw":5.214427},{"c":5.42,"h":5.475,"l":5.3,"n":5356,"o":5.31,"t":"2024-11-20T05:00:00Z","v":960479,"vw":5.397967},{"c":5.47,"h":5.495,"l":5.41,"n":3159,"o":5.44,"t":"2024-11-21T05:00:00Z","v":482296,"vw":5.460234},{"c":5.51,"h":5.53,"l":5.41,"n":3928,"o":5.43,"t":"2024-11-22T05:00:00Z","v":594807,"vw":5.493619},{"c":5.25,"h":5.39,"l":5.24,"n":7281,"o":5.36,"t":"2024-11-25T05:00:00Z","v":1204232,"vw":5.295104},{"c":5.16,"h":5.21,"l":5.11,"n":4815,"o":5.17,"t":"2024-11-26T05:00:00Z","v":797214,"vw":5.152386},{"c":5.14,"h":5.18,"l":5.05,"n":6021,"o":5.06,"t":"2024-11-27T05:00:00Z","v":858509,"vw":5.127171},{"c":5.01,"h":5.02,"l":4.9,"n":5632,"o":4.97,"t":"2024-11-29T05:00:00Z","v":1056342,"vw":4.968557},{"c":5.25,"h":5.26,"l":4.97,"n":8248,"o":5.01,"t":"2024-12-02T05:00:00Z","v":1631274,"vw":5.170558},{"c":5.04,"h":5.1,"l":4.99,"n":6436,"o":5.06,"t":"2024-12-03T05:00:00Z","v":1156238,"vw":5.049846},{"c":5.04,"h":5.14,"l":5.04,"n":4153,"o":5.11,"t":"2024-12-04T05:00:00Z","v":763613,"vw":5.073478},{"c":5.04,"h":5.11,"l":5.01,"n":4721,"o":5.06,"t":"2024-12-05T05:00:00Z","v":1272977,"vw":5.045302},{"c":4.97,"h":5.09,"l":4.91,"n":5390,"o":5.08,"t":"2024-12-06T05:00:00Z","v":981289,"vw":4.966822},{"c":5.36,"h":5.535,"l":5.2,"n":7918,"o":5.2,"t":"2024-12-09T05:00:00Z","v":1593157,"vw":5.388555},{"c":5.27,"h":5.405,"l":5.205,"n":6747,"o":5.26,"t":"2024-12-10T05:00:00Z","v":1198551,"vw":5.295528},{"c":5.02,"h":5.09,"l":4.97,"n":5710,"o":5.07,"t":"2024-12-11T05:00:00Z","v":1077431,"vw":5.024171},{"c":5.17,"h":5.25,"l":5.14,"n":4730,"o":5.18,"t":"2024-12-12T05:00:00Z","v":868838,"vw":5.175875},{"c":5.04,"h":5.06,"l":4.97,"n":5061,"o":5.04,"t":"2024-12-13T05:00:00Z","v":648198,"vw":5.021346},{"c":4.89,"h":5.075,"l":4.88,"n":4264,"o":5.07,"t":"2024-12-16T05:00:00Z","v":759063,"vw":4.947668},{"c":4.91,"h":4.92,"l":4.835,"n":4211,"o":4.89,"t":"2024-12-17T05:00:00Z","v":871537,"vw":4.88314},{"c":4.78,"h":4.915,"l":4.73,"n":5519,"o":4.85,"t":"2024-12-18T05:00:00Z","v":1147287,"vw":4.829446},{"c":4.62,"h":4.68,"l":4.6,"n":6308,"o":4.63,"t":"2024-12-19T05:00:00Z","v":1116477,"vw":4.635843},{"c":4.67,"h":4.7,"l":4.575,"n":4521,"o":4.6,"t":"2024-12-20T05:00:00Z","v":884841,"vw":4.645423},{"c":4.7,"h":4.7,"l":4.53,"n":5711,"o":4.61,"t":"2024-12-23T05:00:00Z","v":856960,"vw":4.616533},{"c":4.62,"h":4.69,"l":4.56,"n":2925,"o":4.69,"t":"2024-12-24T05:00:00Z","v":515922,"vw":4.612775},{"c":4.64,"h":4.72,"l":4.59,"n":4890,"o":4.62,"t":"2024-12-26T05:00:00Z","v":950493,"vw":4.650286},{"c":4.5,"h":4.54,"l":4.38,"n":5190,"o":4.5,"t":"2024-12-27T05:00:00Z","v":1205840,"vw":4.486328},{"c":4.46,"h":4.53,"l":4.38,"n":6589,"o":4.4,"t":"2024-12-30T05:00:00Z","v":1472002,"vw":4.44903},{"c":4.56,"h":4.61,"l":4.47,"n":4588,"o":4.48,"t":"2024-12-31T05:00:00Z","v":677176,"vw":4.553034},{"c":4.77,"h":4.82,"l":4.65,"n":4160,"o":4.68,"t":"2025-01-02T05:00:00Z","v":905787,"vw":4.760869},{"c":4.69,"h":4.735,"l":4.64,"n":4303,"o":4.69,"t":"2025-01-03T05:00:00Z","v":665875,"vw":4.695497},{"c":4.66,"h":4.725,"l":4.595,"n":5233,"o":4.61,"t":"2025-01-06T05:00:00Z","v":874787,"vw":4.667372},{"c":4.47,"h":4.51,"l":4.38,"n":9813,"o":4.43,"t":"2025-01-07T05:00:00Z","v":2274635,"vw":4.447468},{"c":4.42,"h":4.495,"l":4.285,"n":7698,"o":4.37,"t":"2025-01-08T05:00:00Z","v":1541697,"vw":4.388457},{"c":5.07,"h":5.1493,"l":4.93,"n":9554,"o":5.015,"t":"2025-01-10T05:00:00Z","v":2453897,"vw":5.034194},{"c":5.26,"h":5.3,"l":5.12,"n":11093,"o":5.15,"t":"2025-01-13T05:00:00Z","v":1897430,"vw":5.213823},{"c":5.06,"h":5.165,"l":5.01,"n":7354,"o":5.15,"t":"2025-01-14T05:00:00Z","v":1235804,"vw":5.071177},{"c":5.12,"h":5.19,"l":5.07,"n":4976,"o":5.16,"t":"2025-01-15T05:00:00Z","v":830931,"vw":5.124619},{"c":4.98,"h":5.04,"l":4.935,"n":5520,"o":5.01,"t":"2025-01-16T05:00:00Z","v":790929,"vw":4.983601},{"c":5.4,"h":5.55,"l":5.39,"n":9777,"o":5.5,"t":"2025-01-17T05:00:00Z","v":2374799,"vw":5.44683},{"c":5.2,"h":5.31,"l":5.185,"n":8113,"o":5.25,"t":"2025-01-21T05:00:00Z","v":1441443,"vw":5.237046},{"c":4.96,"h":5.08,"l":4.95,"n":6180,"o":5.06,"t":"2025-01-22T05:00:00Z","v":995783,"vw":5.016527},{"c":4.74,"h":4.82,"l":4.71,"n":7017,"o":4.78,"t":"2025-01-23T05:00:00Z","v":1443734,"vw":4.756452},{"c":4.77,"h":4.855,"l":4.74,"n":4580,"o":4.82,"t":"2025-01-24T05:00:00Z","v":820981,"vw":4.79224},{"c":4.62,"h":4.7,"l":4.6,"n":5478,"o":4.61,"t":"2025-01-27T05:00:00Z","v":1075571,"vw":4.633826},{"c":4.59,"h":4.655,"l":4.53,"n":5316,"o":4.62,"t":"2025-01-28T05:00:00Z","v":1168816,"vw":4.59382},{"c":4.55,"h":4.58,"l":4.45,"n":6081,"o":4.48,"t":"2025-01-29T05:00:00Z","v":1466395,"vw":4.525856},{"c":4.82,"h":4.88,"l":4.6,"n":11022,"o":4.62,"t":"2025-01-30T05:00:00Z","v":2257691,"vw":4.771275},{"c":4.7,"h":4.77,"l":4.675,"n":5922,"o":4.69,"t":"2025-01-31T05:00:00Z","v":1190801,"vw":4.72144},{"c":4.78,"h":4.82,"l":4.645,"n":6640,"o":4.71,"t":"2025-02-03T05:00:00Z","v":1279960,"vw":4.753343},{"c":4.82,"h":4.89,"l":4.67,"n":5804,"o":4.69,"t":"2025-02-04T05:00:00Z","v":1223769,"vw":4.803203},{"c":4.66,"h":4.765,"l":4.65,"n":4460,"o":4.74,"t":"2025-02-05T05:00:00Z","v":967458,"vw":4.693404},{"c":4.4,"h":4.5,"l":4.315,"n":9389,"o":4.45,"t":"2025-02-06T05:00:00Z","v":2523419,"vw":4.377548},{"c":4.2,"h":4.36,"l":4.2,"n":6041,"o":4.33,"t":"2025-02-07T05:00:00Z","v":1266188,"vw":4.243389},{"c":4.38,"h":4.43,"l":4.37,"n":6279,"o":4.39,"t":"2025-02-10T05:00:00Z","v":1436248,"vw":4.397758},{"c":4.62,"h":4.67,"l":4.568,"n":3735,"o":4.58,"t":"2025-02-11T05:00:00Z","v":959094,"vw":4.624903},{"c":4.57,"h":4.675,"l":4.56,"n":5075,"o":4.65,"t":"2025-02-12T05:00:00Z","v":1028044,"vw":4.633251},{"c":4.51,"h":4.53,"l":4.42,"n":3648,"o":4.45,"t":"2025-02-13T05:00:00Z","v":658103,"vw":4.485498},{"c":4.47,"h":4.53,"l":4.46,"n":4886,"o":4.48,"t":"2025-02-14T05:00:00Z","v":786765,"vw":4.496781},{"c":4.46,"h":4.48,"l":4.39,"n":4865,"o":4.4,"t":"2025-02-18T05:00:00Z","v":967393,"vw":4.446049},{"c":4.36,"h":4.475,"l":4.355,"n":4195,"o":4.44,"t":"2025-02-19T05:00:00Z","v":883050,"vw":4.400131},{"c":4.62,"h":4.635,"l":4.53,"n":4071,"o":4.56,"t":"2025-02-20T05:00:00Z","v":923761,"vw":4.590249},{"c":4.64,"h":4.81,"l":4.6,"n":6147,"o":4.78,"t":"2025-02-21T05:00:00Z","v":1166639,"vw":4.697097},{"c":4.8,"h":4.85,"l":4.7212,"n":3979,"o":4.85,"t":"2025-02-24T05:00:00Z","v":743262,"vw":4.787145},{"c":4.78,"h":4.835,"l":4.685,"n":3652,"o":4.73,"t":"2025-02-25T05:00:00Z","v":734308,"vw":4.769337},{"c":4.63,"h":4.7,"l":4.62,"n":3263,"o":4.7,"t":"2025-02-26T05:00:00Z","v":600618,"vw":4.657634},{"c":4.63,"h":4.66,"l":4.595,"n":2523,"o":4.64,"t":"2025-02-27T05:00:00Z","v":483726,"vw":4.630465},{"c":4.37,"h":4.49,"l":4.355,"n":3856,"o":4.49,"t":"2025-02-28T05:00:00Z","v":741881,"vw":4.400294},{"c":4.22,"h":4.52,"l":4.205,"n":4395,"o":4.51,"t":"2025-03-03T05:00:00Z","v":1071986,"vw":4.294772},{"c":4.17,"h":4.24,"l":4.04,"n":6206,"o":4.07,"t":"2025-03-04T05:00:00Z","v":1971196,"vw":4.117172},{"c":4.22,"h":4.28,"l":4.17,"n":3824,"o":4.22,"t":"2025-03-05T05:00:00Z","v":900052,"vw":4.210396},{"c":4.15,"h":4.18,"l":4.1,"n":4628,"o":4.13,"t":"2025-03-06T05:00:00Z","v":906225,"vw":4.13691},{"c":4.36,"h":4.4,"l":4.2693,"n":3871,"o":4.27,"t":"2025-03-07T05:00:00Z","v":732786,"vw":4.346509},{"c":4.27,"h":4.4,"l":4.26,"n":3177,"o":4.4,"t":"2025-03-10T04:00:00Z","v":702095,"vw":4.326765},{"c":4.39,"h":4.45,"l":4.33,"n":6990,"o":4.42,"t":"2025-03-11T04:00:00Z","v":1148848,"vw":4.396201},{"c":4.4,"h":4.455,"l":4.36,"n":4168,"o":4.43,"t":"2025-03-12T04:00:00Z","v":739319,"vw":4.400307},{"c":4.12,"h":4.215,"l":4.1,"n":6022,"o":4.14,"t":"2025-03-13T04:00:00Z","v":1019285,"vw":4.147962},{"c":4.33,"h":4.34,"l":4.285,"n":4220,"o":4.31,"t":"2025-03-14T04:00:00Z","v":831003,"vw":4.314314},{"c":4.35,"h":4.4,"l":4.335,"n":2794,"o":4.34,"t":"2025-03-17T04:00:00Z","v":523688,"vw":4.365511},{"c":4.33,"h":4.41,"l":4.31,"n":3567,"o":4.41,"t":"2025-03-18T04:00:00Z","v":605820,"vw":4.337627},{"c":4.3,"h":4.36,"l":4.255,"n":4735,"o":4.32,"t":"2025-03-19T04:00:00Z","v":810874,"vw":4.312031},{"c":4.22,"h":4.23,"l":4.18,"n":4274,"o":4.18,"t":"2025-03-20T04:00:00Z","v":461067,"vw":4.207301},{"c":4.14,"h":4.2,"l":4.11,"n":3340,"o":4.2,"t":"2025-03-21T04:00:00Z","v":600148,"vw":4.139403},{"c":4.07,"h":4.17,"l":4.07,"n":3810,"o":4.15,"t":"2025-03-24T04:00:00Z","v":623639,"vw":4.105052},{"c":4.07,"h":4.18,"l":4.06,"n":4467,"o":4.13,"t":"2025-03-25T04:00:00Z","v":839909,"vw":4.10631},{"c":4.12,"h":4.18,"l":4.1,"n":3279,"o":4.1,"t":"2025-03-26T04:00:00Z","v":536584,"vw":4.12665},{"c":4.1,"h":4.1591,"l":4.095,"n":2320,"o":4.1,"t":"2025-03-27T04:00:00Z","v":378084,"vw":4.115065},{"c":4.13,"h":4.265,"l":4.1,"n":4209,"o":4.25,"t":"2025-03-28T04:00:00Z","v":818585,"vw":4.171673},{"c":4.23,"h":4.27,"l":4.1501,"n":3850,"o":4.2,"t":"2025-03-31T04:00:00Z","v":827409,"vw":4.22278},{"c":4.32,"h":4.375,"l":4.29,"n":3468,"o":4.34,"t":"2025-04-01T04:00:00Z","v":700713,"vw":4.335066},{"c":4.14,"h":4.2,"l":4.105,"n":3500,"o":4.2,"t":"2025-04-02T04:00:00Z","v":595706,"vw":4.148441},{"c":3.58,"h":3.805,"l":3.56,"n":10735,"o":3.68,"t":"2025-04-03T04:00:00Z","v":3659657,"vw":3.638052},{"c":3.23,"h":3.31,"l":3.12,"n":10598,"o":3.28,"t":"2025-04-04T04:00:00Z","v":5297434,"vw":3.209146},{"c":3.12,"h":3.31,"l":3.0225,"n":9266,"o":3.12,"t":"2025-04-07T04:00:00Z","v":2889367,"vw":3.12349},{"c":2.93,"h":3.12,"l":2.87,"n":7428,"o":3.1,"t":"2025-04-08T04:00:00Z","v":2286103,"vw":2.977592},{"c":3.25,"h":3.29,"l":2.78,"n":12006,"o":2.86,"t":"2025-04-09T04:00:00Z","v":3153810,"vw":3.022772},{"c":3.18,"h":3.22,"l":3.09,"n":9434,"o":3.185,"t":"2025-04-10T04:00:00Z","v":1685034,"vw":3.166583},{"c":3.44,"h":3.445,"l":3.29,"n":7701,"o":3.32,"t":"2025-04-11T04:00:00Z","v":1833864,"vw":3.377771},{"c":3.52,"h":3.57,"l":3.465,"n":9258,"o":3.55,"t":"2025-04-14T04:00:00Z","v":2271078,"vw":3.514031},{"c":3.42,"h":3.475,"l":3.39,"n":5890,"o":3.47,"t":"2025-04-15T04:00:00Z","v":1191463,"vw":3.429174},{"c":3.45,"h":3.53,"l":3.425,"n":4199,"o":3.49,"t":"2025-04-16T04:00:00Z","v":793423,"vw":3.470542},{"c":3.59,"h":3.61,"l":3.535,"n":4056,"o":3.59,"t":"2025-04-17T04:00:00Z","v":923823,"vw":3.577969},{"c":3.49,"h":3.5954,"l":3.44,"n":2630,"o":3.56,"t":"2025-04-21T04:00:00Z","v":574714,"vw":3.470154},{"c":3.65,"h":3.67,"l":3.59,"n":3079,"o":3.59,"t":"2025-04-22T04:00:00Z","v":699731,"vw":3.638357},{"c":3.65,"h":3.68,"l":3.55,"n":7128,"o":3.63,"t":"2025-04-23T04:00:00Z","v":1194640,"vw":3.633215},{"c":3.5,"h":3.6,"l":3.495,"n":3948,"o":3.59,"t":"2025-04-24T04:00:00Z","v":852699,"vw":3.526245},{"c":3.56,"h":3.57,"l":3.495,"n":2161,"o":3.51,"t":"2025-04-25T04:00:00Z","v":362274,"vw":3.533024},{"c":3.53,"h":3.59,"l":3.53,"n":2956,"o":3.59,"t":"2025-04-28T04:00:00Z","v":493514,"vw":3.549609},{"c":3.57,"h":3.61,"l":3.545,"n":2908,"o":3.57,"t":"2025-04-29T04:00:00Z","v":483646,"vw":3.577521},{"c":3.48,"h":3.52,"l":3.43,"n":3114,"o":3.51,"t":"2025-04-30T04:00:00Z","v":656064,"vw":3.479232},{"c":3.45,"h":3.505,"l":3.43,"n":2473,"o":3.46,"t":"2025-05-01T04:00:00Z","v":471707,"vw":3.464311},{"c":3.55,"h":3.57,"l":3.51,"n":3434,"o":3.53,"t":"2025-05-02T04:00:00Z","v":640378,"vw":3.542525},{"c":3.48,"h":3.565,"l":3.47,"n":3222,"o":3.55,"t":"2025-05-05T04:00:00Z","v":686194,"vw":3.501198},{"c":3.41,"h":3.4686,"l":3.41,"n":2354,"o":3.44,"t":"2025-05-06T04:00:00Z","v":385278,"vw":3.430851},{"c":3.43,"h":3.4999,"l":3.43,"n":5054,"o":3.47,"t":"2025-05-07T04:00:00Z","v":979178,"vw":3.457237},{"c":3.52,"h":3.56,"l":3.44,"n":3448,"o":3.46,"t":"2025-05-08T04:00:00Z","v":567514,"vw":3.514276},{"c":3.57,"h":3.59,"l":3.53,"n":3640,"o":3.55,"t":"2025-05-09T04:00:00Z","v":652478,"vw":3.565098},{"c":3.72,"h":3.765,"l":3.7,"n":2918,"o":3.75,"t":"2025-05-12T04:00:00Z","v":609982,"vw":3.728099},{"c":3.81,"h":3.83,"l":3.735,"n":2733,"o":3.75,"t":"2025-05-13T04:00:00Z","v":429118,"vw":3.790505},{"c":3.81,"h":3.86,"l":3.785,"n":5246,"o":3.85,"t":"2025-05-14T04:00:00Z","v":1687195,"vw":3.83679},{"c":3.71,"h":3.76,"l":3.7,"n":3980,"o":3.75,"t":"2025-05-15T04:00:00Z","v":649105,"vw":3.718704},{"c":3.86,"h":3.87,"l":3.82,"n":4193,"o":3.84,"t":"2025-05-16T04:00:00Z","v":928983,"vw":3.851045},{"c":4.1,"h":4.13,"l":3.895,"n":6429,"o":3.9,"t":"2025-05-19T04:00:00Z","v":1814798,"vw":3.986977},{"c":4.42,"h":4.5,"l":4.41,"n":4781,"o":4.46,"t":"2025-05-20T04:00:00Z","v":1258944,"vw":4.446647},{"c":4.53,"h":4.77,"l":4.51,"n":7764,"o":4.67,"t":"2025-05-21T04:00:00Z","v":1689615,"vw":4.634629},{"c":4.48,"h":4.58,"l":4.47,"n":8673,"o":4.49,"t":"2025-05-22T04:00:00Z","v":1794611,"vw":4.514177},{"c":4.56,"h":4.56,"l":4.42,"n":6926,"o":4.44,"t":"2025-05-23T04:00:00Z","v":1667424,"vw":4.484402},{"c":4.56,"h":4.63,"l":4.505,"n":7624,"o":4.61,"t":"2025-05-27T04:00:00Z","v":1870025,"vw":4.572028},{"c":4.51,"h":4.585,"l":4.49,"n":4967,"o":4.58,"t":"2025-05-28T04:00:00Z","v":823515,"vw":4.533748},{"c":4.61,"h":4.65,"l":4.57,"n":7098,"o":4.61,"t":"2025-05-29T04:00:00Z","v":1069861,"vw":4.609142},{"c":4.44,"h":4.5302,"l":4.42,"n":4837,"o":4.53,"t":"2025-05-30T04:00:00Z","v":836442,"vw":4.452301},{"c":4.58,"h":4.62,"l":4.49,"n":8078,"o":4.58,"t":"2025-06-02T04:00:00Z","v":2089602,"vw":4.551393},{"c":4.72,"h":4.76,"l":4.56,"n":4187,"o":4.58,"t":"2025-06-03T04:00:00Z","v":938959,"vw":4.69499},{"c":4.67,"h":4.74,"l":4.66,"n":4004,"o":4.72,"t":"2025-06-04T04:00:00Z","v":518361,"vw":4.689533},{"c":4.7,"h":4.775,"l":4.7,"n":3611,"o":4.72,"t":"2025-06-05T04:00:00Z","v":879519,"vw":4.727346},{"c":4.6,"h":4.655,"l":4.5992,"n":4131,"o":4.64,"t":"2025-06-06T04:00:00Z","v":870825,"vw":4.624032},{"c":4.76,"h":4.785,"l":4.7,"n":3923,"o":4.7,"t":"2025-06-09T04:00:00Z","v":824699,"vw":4.752049},{"c":4.96,"h":4.98,"l":4.8593,"n":5958,"o":4.86,"t":"2025-06-10T04:00:00Z","v":1172391,"vw":4.928454},{"c":4.87,"h":4.89,"l":4.805,"n":3299,"o":4.83,"t":"2025-06-11T04:00:00Z","v":690415,"vw":4.853235},{"c":4.85,"h":4.895,"l":4.83,"n":3385,"o":4.88,"t":"2025-06-12T04:00:00Z","v":683932,"vw":4.865189},{"c":5.45,"h":5.515,"l":5.3,"n":12956,"o":5.46,"t":"2025-06-13T04:00:00Z","v":3377352,"vw":5.405278},{"c":5.2,"h":5.4688,"l":5.19,"n":6270,"o":5.45,"t":"2025-06-16T04:00:00Z","v":1438789,"vw":5.259093},{"c":5.36,"h":5.445,"l":5.325,"n":8066,"o":5.37,"t":"2025-06-17T04:00:00Z","v":1870887,"vw":5.373004},{"c":5.4,"h":5.515,"l":5.365,"n":8132,"o":5.47,"t":"2025-06-18T04:00:00Z","v":1645571,"vw":5.431088},{"c":5.23,"h":5.33,"l":5.21,"n":3838,"o":5.28,"t":"2025-06-20T04:00:00Z","v":839975,"vw":5.251055},{"c":5.11,"h":5.325,"l":5.0801,"n":9765,"o":5.32,"t":"2025-06-23T04:00:00Z","v":2551152,"vw":5.153391},{"c":4.55,"h":4.605,"l":4.5101,"n":10327,"o":4.57,"t":"2025-06-24T04:00:00Z","v":2773252,"vw":4.556239},{"c":4.39,"h":4.45,"l":4.38,"n":6197,"o":4.45,"t":"2025-06-25T04:00:00Z","v":1444905,"vw":4.414069},{"c":4.44,"h":4.485,"l":4.3841,"n":6271,"o":4.41,"t":"2025-06-26T04:00:00Z","v":908756,"vw":4.439507},{"c":4.42,"h":4.4499,"l":4.3,"n":6027,"o":4.34,"t":"2025-06-27T04:00:00Z","v":1136455,"vw":4.397821},{"c":4.42,"h":4.46,"l":4.4,"n":4114,"o":4.46,"t":"2025-06-30T04:00:00Z","v":715115,"vw":4.428445},{"c":4.6,"h":4.64,"l":4.405,"n":8689,"o":4.44,"t":"2025-07-01T04:00:00Z","v":2087038,"vw":4.551052},{"c":5,"h":5.01,"l":4.79,"n":8691,"o":4.81,"t":"2025-07-02T04:00:00Z","v":2012879,"vw":4.914449},{"c":4.99,"h":5.04,"l":4.97,"n":6104,"o":4.98,"t":"2025-07-03T04:00:00Z","v":751285,"vw":5.005754},{"c":4.98,"h":4.99,"l":4.891,"n":5693,"o":4.96,"t":"2025-07-07T04:00:00Z","v":1219346,"vw":4.945672},{"c":5.15,"h":5.24,"l":4.96,"n":8237,"o":4.99,"t":"2025-07-08T04:00:00Z","v":1915116,"vw":5.126954},{"c":5.17,"h":5.21,"l":5.09,"n":8154,"o":5.16,"t":"2025-07-09T04:00:00Z","v":1741522,"vw":5.141496},{"c":5.25,"h":5.285,"l":5.11,"n":5678,"o":5.11,"t":"2025-07-10T04:00:00Z","v":957999,"vw":5.232483},{"c":5.17,"h":5.19,"l":5.065,"n":3784,"o":5.14,"t":"2025-07-11T04:00:00Z","v":769949,"vw":5.145645},{"c":5.19,"h":5.3,"l":5.16,"n":4816,"o":5.26,"t":"2025-07-14T04:00:00Z","v":840276,"vw":5.202951},{"c":5.03,"h":5.11,"l":5.01,"n":3564,"o":5.09,"t":"2025-07-15T04:00:00Z","v":734607,"vw":5.052401},{"c":4.96,"h":5,"l":4.8648,"n":3813,"o":5,"t":"2025-07-16T04:00:00Z","v":694773,"vw":4.944081},{"c":4.95,"h":4.96,"l":4.895,"n":3992,"o":4.92,"t":"2025-07-17T04:00:00Z","v":1035417,"vw":4.92738},{"c":4.99,"h":5.06,"l":4.97,"n":4551,"o":5,"t":"2025-07-18T04:00:00Z","v":783214,"vw":5.00787},{"c":5.36,"h":5.395,"l":5.25,"n":5843,"o":5.25,"t":"2025-07-21T04:00:00Z","v":1228726,"vw":5.330734},{"c":5.14,"h":5.195,"l":5.09,"n":6041,"o":5.11,"t":"2025-07-22T04:00:00Z","v":1222443,"vw":5.150052},{"c":5.38,"h":5.405,"l":5.12,"n":8904,"o":5.13,"t":"2025-07-23T04:00:00Z","v":2037112,"vw":5.308055},{"c":5.37,"h":5.5,"l":5.295,"n":7220,"o":5.32,"t":"2025-07-24T04:00:00Z","v":1714430,"vw":5.396609},{"c":5.12,"h":5.16,"l":4.96,"n":5659,"o":5.16,"t":"2025-07-25T04:00:00Z","v":1055314,"vw":5.08103},{"c":5.25,"h":5.265,"l":5.18,"n":5366,"o":5.22,"t":"2025-07-28T04:00:00Z","v":619454,"vw":5.227955},{"c":5.23,"h":5.23,"l":5.11,"n":5272,"o":5.2,"t":"2025-07-29T04:00:00Z","v":879849,"vw":5.172867},{"c":5.05,"h":5.14,"l":5.035,"n":6341,"o":5.14,"t":"2025-07-30T04:00:00Z","v":1153083,"vw":5.082555},{"c":5.12,"h":5.1665,"l":5.075,"n":4444,"o":5.08,"t":"2025-07-31T04:00:00Z","v":848883,"vw":5.131677},{"c":4.91,"h":5.005,"l":4.9,"n":5138,"o":4.98,"t":"2025-08-01T04:00:00Z","v":936012,"vw":4.929422},{"c":4.97,"h":4.99,"l":4.94,"n":3572,"o":4.94,"t":"2025-08-04T04:00:00Z","v":624843,"vw":4.965573},{"c":4.97,"h":5,"l":4.905,"n":3627,"o":4.96,"t":"2025-08-05T04:00:00Z","v":656718,"vw":4.958143},{"c":4.98,"h":5.035,"l":4.95,"n":4127,"o":5.01,"t":"2025-08-06T04:00:00Z","v":840364,"vw":4.990588},{"c":5.03,"h":5.08,"l":5,"n":3556,"o":5.04,"t":"2025-08-07T04:00:00Z","v":805060,"vw":5.037767},{"c":4.91,"h":5.03,"l":4.905,"n":4095,"o":5.03,"t":"2025-08-08T04:00:00Z","v":899096,"vw":4.941183},{"c":4.8,"h":4.84,"l":4.77,"n":4459,"o":4.84,"t":"2025-08-11T04:00:00Z","v":680481,"vw":4.796872},{"c":5.39,"h":5.43,"l":5.23,"n":8786,"o":5.23,"t":"2025-08-12T04:00:00Z","v":2049250,"vw":5.343129},{"c":5.76,"h":5.77,"l":5.4628,"n":11310,"o":5.47,"t":"2025-08-13T04:00:00Z","v":2331148,"vw":5.637634},{"c":5.69,"h":5.7,"l":5.56,"n":8787,"o":5.6,"t":"2025-08-14T04:00:00Z","v":1508281,"vw":5.632428},{"c":5.74,"h":5.78,"l":5.65,"n":8706,"o":5.67,"t":"2025-08-15T04:00:00Z","v":1656251,"vw":5.729835},{"c":5.78,"h":5.8,"l":5.72,"n":5911,"o":5.74,"t":"2025-08-18T04:00:00Z","v":1022613,"vw":5.763742},{"c":5.93,"h":6.025,"l":5.87,"n":8481,"o":5.87,"t":"2025-08-19T04:00:00Z","v":1974700,"vw":5.951919},{"c":5.96,"h":5.98,"l":5.905,"n":3644,"o":5.92,"t":"2025-08-20T04:00:00Z","v":502757,"vw":5.949639},{"c":6.04,"h":6.14,"l":6.03,"n":7861,"o":6.1,"t":"2025-08-21T04:00:00Z","v":1032107,"vw":6.074651},{"c":6.29,"h":6.29,"l":6.1,"n":8938,"o":6.16,"t":"2025-08-22T04:00:00Z","v":1811183,"vw":6.208924},{"c":6.98,"h":7.05,"l":6.74,"n":17789,"o":6.74,"t":"2025-08-25T04:00:00Z","v":4303117,"vw":6.929708},{"c":6.69,"h":6.78,"l":6.67,"n":12587,"o":6.7,"t":"2025-08-26T04:00:00Z","v":1626151,"vw":6.713668},{"c":6.57,"h":6.625,"l":6.475,"n":8679,"o":6.59,"t":"2025-08-27T04:00:00Z","v":1462408,"vw":6.55657},{"c":6.78,"h":6.81,"l":6.73,"n":7681,"o":6.79,"t":"2025-08-28T04:00:00Z","v":978751,"vw":6.771948},{"c":6.74,"h":6.805,"l":6.705,"n":4659,"o":6.77,"t":"2025-08-29T04:00:00Z","v":733193,"vw":6.741716},{"c":6.95,"h":6.965,"l":6.875,"n":6998,"o":6.89,"t":"2025-09-02T04:00:00Z","v":1187414,"vw":6.93121},{"c":7.13,"h":7.235,"l":7.1,"n":10463,"o":7.11,"t":"2025-09-03T04:00:00Z","v":2209638,"vw":7.147215},{"c":6.91,"h":6.94,"l":6.84,"n":9261,"o":6.91,"t":"2025-09-04T04:00:00Z","v":1556872,"vw":6.903915},{"c":7.09,"h":7.2475,"l":7.05,"n":9525,"o":7.13,"t":"2025-09-05T04:00:00Z","v":1674866,"vw":7.125116},{"c":7.15,"h":7.19,"l":7.075,"n":6609,"o":7.18,"t":"2025-09-08T04:00:00Z","v":1069946,"vw":7.126718},{"c":6.89,"h":6.995,"l":6.88,"n":5160,"o":6.98,"t":"2025-09-09T04:00:00Z","v":816170,"vw":6.933382},{"c":7.13,"h":7.1359,"l":7.02,"n":5784,"o":7.1,"t":"2025-09-10T04:00:00Z","v":1072044,"vw":7.10639},{"c":7.12,"h":7.145,"l":7.03,"n":5969,"o":7.03,"t":"2025-09-11T04:00:00Z","v":956427,"vw":7.1054},{"c":7.01,"h":7.135,"l":6.97,"n":4463,"o":7.1,"t":"2025-09-12T04:00:00Z","v":686655,"vw":7.031797},{"c":6.95,"h":6.97,"l":6.9,"n":6856,"o":6.96,"t":"2025-09-15T04:00:00Z","v":888054,"vw":6.93578},{"c":6.89,"h":6.9,"l":6.74,"n":5821,"o":6.79,"t":"2025-09-16T04:00:00Z","v":1130606,"vw":6.844135},{"c":6.77,"h":6.91,"l":6.745,"n":7221,"o":6.79,"t":"2025-09-17T04:00:00Z","v":1126205,"vw":6.809099},{"c":6.7,"h":6.715,"l":6.605,"n":6137,"o":6.68,"t":"2025-09-18T04:00:00Z","v":1316967,"vw":6.671405},{"c":6.64,"h":6.72,"l":6.54,"n":6693,"o":6.64,"t":"2025-09-19T04:00:00Z","v":1468623,"vw":6.651319},{"c":6.23,"h":6.255,"l":6.11,"n":8300,"o":6.15,"t":"2025-09-22T04:00:00Z","v":1651350,"vw":6.195428},{"c":6.13,"h":6.254,"l":6.115,"n":9826,"o":6.14,"t":"2025-09-23T04:00:00Z","v":2440136,"vw":6.175804},{"c":6.19,"h":6.285,"l":6.16,"n":5853,"o":6.2,"t":"2025-09-24T04:00:00Z","v":1186725,"vw":6.211329},{"c":6.25,"h":6.295,"l":6.18,"n":5396,"o":6.21,"t":"2025-09-25T04:00:00Z","v":1134580,"vw":6.249614},{"c":6.28,"h":6.3,"l":6.13,"n":5961,"o":6.15,"t":"2025-09-26T04:00:00Z","v":1139570,"vw":6.252728},{"c":6.21,"h":6.29,"l":6.1935,"n":5156,"o":6.29,"t":"2025-09-29T04:00:00Z","v":674765,"vw":6.234958},{"c":6.22,"h":6.22,"l":6.13,"n":6793,"o":6.16,"t":"2025-09-30T04:00:00Z","v":1244763,"vw":6.172842},{"c":6.21,"h":6.24,"l":6.14,"n":6943,"o":6.19,"t":"2025-10-01T04:00:00Z","v":1043248,"vw":6.196218},{"c":6.15,"h":6.2,"l":6.11,"n":5333,"o":6.17,"t":"2025-10-02T04:00:00Z","v":835428,"vw":6.144572},{"c":6.18,"h":6.25,"l":6.155,"n":6185,"o":6.17,"t":"2025-10-03T04:00:00Z","v":1176286,"vw":6.190242},{"c":6.2,"h":6.235,"l":6.11,"n":7286,"o":6.15,"t":"2025-10-06T04:00:00Z","v":1274273,"vw":6.181091},{"c":5.96,"h":6.055,"l":5.925,"n":6831,"o":6.05,"t":"2025-10-07T04:00:00Z","v":1180105,"vw":5.972091},{"c":5.98,"h":6.03,"l":5.905,"n":7740,"o":5.94,"t":"2025-10-08T04:00:00Z","v":1009110,"vw":5.973357},{"c":5.9,"h":6.12,"l":5.89,"n":6415,"o":6.06,"t":"2025-10-09T04:00:00Z","v":832276,"vw":5.962946},{"c":5.63,"h":5.85,"l":5.625,"n":6701,"o":5.84,"t":"2025-10-10T04:00:00Z","v":1006293,"vw":5.755581},{"c":5.8,"h":5.83,"l":5.765,"n":6889,"o":5.81,"t":"2025-10-13T04:00:00Z","v":990319,"vw":5.79762},{"c":5.9,"h":5.95,"l":5.85,"n":7316,"o":5.85,"t":"2025-10-14T04:00:00Z","v":1151653,"vw":5.900748},{"c":5.92,"h":5.97,"l":5.88,"n":5813,"o":5.92,"t":"2025-10-15T04:00:00Z","v":916708,"vw":5.92432},{"c":5.87,"h":5.98,"l":5.8445,"n":4087,"o":5.92,"t":"2025-10-16T04:00:00Z","v":711480,"vw":5.906842},{"c":5.48,"h":5.575,"l":5.425,"n":7648,"o":5.51,"t":"2025-10-17T04:00:00Z","v":1464622,"vw":5.493919},{"c":5.52,"h":5.64,"l":5.505,"n":6087,"o":5.55,"t":"2025-10-20T04:00:00Z","v":1007923,"vw":5.551294},{"c":5.33,"h":5.385,"l":5.24,"n":10096,"o":5.35,"t":"2025-10-21T04:00:00Z","v":1781255,"vw":5.318345},{"c":5.52,"h":5.575,"l":5.455,"n":5575,"o":5.49,"t":"2025-10-22T04:00:00Z","v":1013986,"vw":5.524208},{"c":6.49,"h":6.59,"l":6.31,"n":14125,"o":6.38,"t":"2025-10-23T04:00:00Z","v":2974921,"vw":6.465586},{"c":6.56,"h":6.65,"l":6.55,"n":8106,"o":6.57,"t":"2025-10-24T04:00:00Z","v":1173931,"vw":6.592345},{"c":6.41,"h":6.51,"l":6.395,"n":7540,"o":6.49,"t":"2025-10-27T04:00:00Z","v":1103708,"vw":6.437638},{"c":6.31,"h":6.41,"l":6.305,"n":6127,"o":6.41,"t":"2025-10-28T04:00:00Z","v":914908,"vw":6.344021},{"c":6.22,"h":6.305,"l":6.205,"n":5693,"o":6.3,"t":"2025-10-29T04:00:00Z","v":994597,"vw":6.249473},{"c":6.13,"h":6.19,"l":6.055,"n":7421,"o":6.09,"t":"2025-10-30T04:00:00Z","v":1434876,"vw":6.130559},{"c":6.33,"h":6.33,"l":6.135,"n":5437,"o":6.15,"t":"2025-10-31T04:00:00Z","v":973272,"vw":6.270619},{"c":6.38,"h":6.395,"l":6.29,"n":4488,"o":6.38,"t":"2025-11-03T05:00:00Z","v":724038,"vw":6.367293},{"c":6.2,"h":6.28,"l":6.13,"n":12351,"o":6.15,"t":"2025-11-04T05:00:00Z","v":2020639,"vw":6.219582},{"c":6.34,"h":6.355,"l":6.18,"n":6534,"o":6.2,"t":"2025-11-05T05:00:00Z","v":1119088,"vw":6.292925},{"c":6.44,"h":6.525,"l":6.22,"n":10090,"o":6.22,"t":"2025-11-06T05:00:00Z","v":1689548,"vw":6.405539},{"c":6.73,"h":6.78,"l":6.42,"n":12778,"o":6.42,"t":"2025-11-07T05:00:00Z","v":2244574,"vw":6.623267},{"c":6.83,"h":6.85,"l":6.69,"n":6689,"o":6.74,"t":"2025-11-10T05:00:00Z","v":1066728,"vw":6.784517},{"c":6.87,"h":6.94,"l":6.795,"n":6975,"o":6.8,"t":"2025-11-11T05:00:00Z","v":841291,"vw":6.875307},{"c":6.96,"h":7.035,"l":6.93,"n":4841,"o":6.95,"t":"2025-11-12T05:00:00Z","v":781572,"vw":6.969303},{"c":6.83,"h":7.01,"l":6.815,"n":8296,"o":6.93,"t":"2025-11-13T05:00:00Z","v":1155786,"vw":6.898957},{"c":7.05,"h":7.138,"l":6.96,"n":8021,"o":6.97,"t":"2025-11-14T05:00:00Z","v":1188843,"vw":7.051182},{"c":7.14,"h":7.35,"l":7.12,"n":9412,"o":7.25,"t":"2025-11-17T05:00:00Z","v":1241639,"vw":7.242663},{"c":7.37,"h":7.39,"l":7.15,"n":8480,"o":7.25,"t":"2025-11-18T05:00:00Z","v":1200975,"vw":7.272246},{"c":7.3,"h":7.355,"l":7.245,"n":6266,"o":7.3,"t":"2025-11-19T05:00:00Z","v":697121,"vw":7.29078},{"c":6.82,"h":7.11,"l":6.795,"n":9841,"o":7.03,"t":"2025-11-20T05:00:00Z","v":1277185,"vw":6.96087},{"c":6.8,"h":6.845,"l":6.68,"n":6005,"o":6.75,"t":"2025-11-21T05:00:00Z","v":698641,"vw":6.769304},{"c":6.56,"h":6.605,"l":6.49,"n":6282,"o":6.59,"t":"2025-11-24T05:00:00Z","v":826402,"vw":6.543669},{"c":6.36,"h":6.398,"l":6.32,"n":6095,"o":6.37,"t":"2025-11-25T05:00:00Z","v":984073,"vw":6.354618},{"c":6.52,"h":6.54,"l":6.41,"n":4895,"o":6.43,"t":"2025-11-26T05:00:00Z","v":618455,"vw":6.492},{"c":6.5,"h":6.52,"l":6.43,"n":2823,"o":6.44,"t":"2025-11-28T05:00:00Z","v":315377,"vw":6.486677},{"c":6.48,"h":6.58,"l":6.47,"n":5447,"o":6.48,"t":"2025-12-01T05:00:00Z","v":782360,"vw":6.517369},{"c":6.28,"h":6.4,"l":6.265,"n":6039,"o":6.39,"t":"2025-12-02T05:00:00Z","v":506099,"vw":6.296038},{"c":6.4,"h":6.455,"l":6.35,"n":5387,"o":6.4,"t":"2025-12-03T05:00:00Z","v":703387,"vw":6.388925},{"c":6.14,"h":6.21,"l":6.12,"n":6230,"o":6.21,"t":"2025-12-04T05:00:00Z","v":694306,"vw":6.157512},{"c":6,"h":6.1056,"l":5.9701,"n":6479,"o":6.05,"t":"2025-12-05T05:00:00Z","v":1086699,"vw":6.043499},{"c":6.07,"h":6.19,"l":6.07,"n":6350,"o":6.13,"t":"2025-12-08T05:00:00Z","v":948066,"vw":6.124426},{"c":6.2,"h":6.25,"l":6.11,"n":6017,"o":6.13,"t":"2025-12-09T05:00:00Z","v":885297,"vw":6.197854},{"c":6.29,"h":6.32,"l":6.1844,"n":4237,"o":6.2,"t":"2025-12-10T05:00:00Z","v":591003,"vw":6.24756},{"c":6.36,"h":6.43,"l":6.24,"n":4448,"o":6.24,"t":"2025-12-11T05:00:00Z","v":763932,"vw":6.361166},{"c":6.26,"h":6.33,"l":6.225,"n":3901,"o":6.28,"t":"2025-12-12T05:00:00Z","v":851099,"vw":6.261465},{"c":6.27,"h":6.27,"l":6.13,"n":4306,"o":6.19,"t":"2025-12-15T05:00:00Z","v":642870,"vw":6.200772},{"c":6.13,"h":6.32,"l":6.08,"n":5551,"o":6.27,"t":"2025-12-16T05:00:00Z","v":1015114,"vw":6.127504},{"c":6.26,"h":6.315,"l":6.23,"n":3996,"o":6.23,"t":"2025-12-17T05:00:00Z","v":540127,"vw":6.273089},{"c":6.16,"h":6.275,"l":6.15,"n":4158,"o":6.26,"t":"2025-12-18T05:00:00Z","v":762085,"vw":6.192083},{"c":6.18,"h":6.245,"l":6.14,"n":3605,"o":6.14,"t":"2025-12-19T05:00:00Z","v":554326,"vw":6.20264},{"c":6.1,"h":6.14,"l":6.09,"n":8320,"o":6.13,"t":"2025-12-22T05:00:00Z","v":849956,"vw":6.118095},{"c":6.38,"h":6.39,"l":6.27,"n":6356,"o":6.28,"t":"2025-12-23T05:00:00Z","v":846035,"vw":6.356787},{"c":6.43,"h":6.47,"l":6.365,"n":2319,"o":6.41,"t":"2025-12-24T05:00:00Z","v":357516,"vw":6.438841},{"c":6.42,"h":6.46,"l":6.36,"n":5123,"o":6.44,"t":"2025-12-26T05:00:00Z","v":710107,"vw":6.395158},{"c":6.44,"h":6.46,"l":6.37,"n":4571,"o":6.4,"t":"2025-12-29T05:00:00Z","v":737661,"vw":6.424359},{"c":6.55,"h":6.59,"l":6.385,"n":8022,"o":6.41,"t":"2025-12-30T05:00:00Z","v":1232698,"vw":6.519081},{"c":6.51,"h":6.6,"l":6.5,"n":4565,"o":6.54,"t":"2025-12-31T05:00:00Z","v":673778,"vw":6.552688},{"c":6.66,"h":6.7,"l":6.39,"n":8317,"o":6.5,"t":"2026-01-02T05:00:00Z","v":1558722,"vw":6.546342},{"c":6.66,"h":6.695,"l":6.545,"n":5774,"o":6.56,"t":"2026-01-05T05:00:00Z","v":821935,"vw":6.626584},{"c":6.74,"h":6.84,"l":6.6314,"n":9007,"o":6.67,"t":"2026-01-06T05:00:00Z","v":1054099,"vw":6.748577},{"c":6.37,"h":6.41,"l":6.3013,"n":7935,"o":6.4,"t":"2026-01-07T05:00:00Z","v":1107098,"vw":6.355503},{"c":6.41,"h":6.435,"l":6.242,"n":8788,"o":6.26,"t":"2026-01-08T05:00:00Z","v":1102094,"vw":6.335332},{"c":6.87,"h":6.92,"l":6.72,"n":9064,"o":6.73,"t":"2026-01-09T05:00:00Z","v":1383826,"vw":6.850898},{"c":6.81,"h":6.885,"l":6.78,"n":9907,"o":6.81,"t":"2026-01-12T05:00:00Z","v":1199519,"vw":6.828611},{"c":7.07,"h":7.18,"l":6.875,"n":9540,"o":6.875,"t":"2026-01-13T05:00:00Z","v":1260239,"vw":7.072112},{"c":7.44,"h":7.54,"l":7.31,"n":9237,"o":7.31,"t":"2026-01-14T05:00:00Z","v":1243351,"vw":7.468402},{"c":7.15,"h":7.185,"l":7.085,"n":6462,"o":7.17,"t":"2026-01-15T05:00:00Z","v":668641,"vw":7.140456},{"c":6.31,"h":6.38,"l":6.09,"n":22127,"o":6.35,"t":"2026-01-16T05:00:00Z","v":4441118,"vw":6.228872},{"c":6.3,"h":6.3999,"l":6.13,"n":12928,"o":6.13,"t":"2026-01-20T05:00:00Z","v":2044949,"vw":6.280628},{"c":6.31,"h":6.32,"l":6.17,"n":13292,"o":6.23,"t":"2026-01-21T05:00:00Z","v":1513704,"vw":6.260518},{"c":7.05,"h":7.339,"l":6.9,"n":17474,"o":6.94,"t":"2026-01-22T05:00:00Z","v":2898021,"vw":7.14238},{"c":7.47,"h":7.5399,"l":7.26,"n":17455,"o":7.3,"t":"2026-01-23T05:00:00Z","v":2354433,"vw":7.430932},{"c":7.22,"h":7.42,"l":7.22,"n":13433,"o":7.22,"t":"2026-01-26T05:00:00Z","v":1730190,"vw":7.296167},{"c":7.31,"h":7.32,"l":7.1612,"n":8832,"o":7.2,"t":"2026-01-27T05:00:00Z","v":1112558,"vw":7.265422},{"c":7.41,"h":7.45,"l":7.225,"n":13685,"o":7.33,"t":"2026-01-28T05:00:00Z","v":1646491,"vw":7.371866},{"c":7.48,"h":7.66,"l":7.3,"n":10660,"o":7.6,"t":"2026-01-29T05:00:00Z","v":1279584,"vw":7.491681},{"c":7.12,"h":7.27,"l":6.9615,"n":11311,"o":7.18,"t":"2026-01-30T05:00:00Z","v":1403995,"vw":7.1319},{"c":7.06,"h":7.13,"l":6.84,"n":11745,"o":6.87,"t":"2026-02-02T05:00:00Z","v":1435105,"vw":7.022699},{"c":7.19,"h":7.195,"l":6.7701,"n":21573,"o":6.79,"t":"2026-02-03T05:00:00Z","v":3457349,"vw":6.983891},{"c":7.29,"h":7.36,"l":7.165,"n":17913,"o":7.17,"t":"2026-02-04T05:00:00Z","v":2323915,"vw":7.268159},{"c":6.88,"h":6.99,"l":6.72,"n":18054,"o":6.89,"t":"2026-02-05T05:00:00Z","v":2495183,"vw":6.879197},{"c":7.36,"h":7.38,"l":6.86,"n":18658,"o":6.86,"t":"2026-02-06T05:00:00Z","v":3873256,"vw":7.213382},{"c":7.02,"h":7.1295,"l":6.91,"n":17450,"o":6.98,"t":"2026-02-09T05:00:00Z","v":2509760,"vw":7.045411},{"c":7.12,"h":7.175,"l":7.05,"n":15729,"o":7.07,"t":"2026-02-10T05:00:00Z","v":1745351,"vw":7.117989},{"c":7.59,"h":7.605,"l":7.2366,"n":23445,"o":7.25,"t":"2026-02-11T05:00:00Z","v":3443547,"vw":7.51244},{"c":7.68,"h":8.13,"l":7.64,"n":24687,"o":8,"t":"2026-02-12T05:00:00Z","v":3548174,"vw":7.845261},{"c":7.96,"h":8.035,"l":7.755,"n":13169,"o":7.85,"t":"2026-02-13T05:00:00Z","v":1860503,"vw":7.924367},{"c":7.74,"h":7.9,"l":7.64,"n":11434,"o":7.85,"t":"2026-02-17T05:00:00Z","v":2355347,"vw":7.751387},{"c":8.09,"h":8.1275,"l":7.94,"n":12818,"o":7.96,"t":"2026-02-18T05:00:00Z","v":2349748,"vw":8.066866},{"c":8.85,"h":8.965,"l":8.62,"n":19539,"o":8.63,"t":"2026-02-19T05:00:00Z","v":3730066,"vw":8.823853},{"c":8.74,"h":8.88,"l":8.605,"n":14988,"o":8.88,"t":"2026-02-20T05:00:00Z","v":2406236,"vw":8.726096},{"c":8.77,"h":8.87,"l":8.6,"n":15809,"o":8.69,"t":"2026-02-23T05:00:00Z","v":2396595,"vw":8.746472},{"c":8.91,"h":8.95,"l":8.82,"n":13785,"o":8.89,"t":"2026-02-24T05:00:00Z","v":2007777,"vw":8.894874},{"c":8.51,"h":8.79,"l":8.485,"n":17901,"o":8.78,"t":"2026-02-25T05:00:00Z","v":2500928,"vw":8.579469},{"c":8.11,"h":8.12,"l":7.78,"n":15774,"o":7.96,"t":"2026-02-26T05:00:00Z","v":3093238,"vw":7.992996},{"c":8.92,"h":9.165,"l":8.84,"n":14534,"o":8.92,"t":"2026-02-27T05:00:00Z","v":2800080,"vw":9.015367},{"c":8.91,"h":9.35,"l":8.705,"n":14735,"o":9.34,"t":"2026-03-02T05:00:00Z","v":2205230,"vw":8.954213},{"c":8.68,"h":9.04,"l":8.54,"n":22562,"o":9.03,"t":"2026-03-03T05:00:00Z","v":3457010,"vw":8.765201},{"c":8.6,"h":8.6299,"l":8.3,"n":14234,"o":8.41,"t":"2026-03-04T05:00:00Z","v":2311872,"vw":8.508756},{"c":8.6,"h":8.795,"l":8.41,"n":20156,"o":8.58,"t":"2026-03-05T05:00:00Z","v":2888269,"vw":8.57439},{"c":8.96,"h":9.255,"l":8.93,"n":20173,"o":9.1,"t":"2026-03-06T05:00:00Z","v":3313100,"vw":9.104342},{"c":9.35,"h":9.5792,"l":9.2,"n":23530,"o":9.32,"t":"2026-03-09T04:00:00Z","v":3346818,"vw":9.439937},{"c":9.55,"h":9.66,"l":9.27,"n":19300,"o":9.48,"t":"2026-03-10T04:00:00Z","v":2580590,"vw":9.478544},{"c":10.05,"h":10.06,"l":9.565,"n":22710,"o":9.6,"t":"2026-03-11T04:00:00Z","v":4299818,"vw":9.891838},{"c":10.6,"h":10.67,"l":10.11,"n":29453,"o":10.2,"t":"2026-03-12T04:00:00Z","v":5091946,"vw":10.453273},{"c":11.31,"h":11.51,"l":11.02,"n":33246,"o":11.26,"t":"2026-03-13T04:00:00Z","v":5293275,"vw":11.294421},{"c":11.85,"h":11.855,"l":11.33,"n":22871,"o":11.61,"t":"2026-03-16T04:00:00Z","v":4117972,"vw":11.668817},{"c":12.16,"h":12.34,"l":12.0301,"n":18370,"o":12.12,"t":"2026-03-17T04:00:00Z","v":3056670,"vw":12.160395},{"c":12.03,"h":12.3,"l":12.02,"n":18877,"o":12.24,"t":"2026-03-18T04:00:00Z","v":3219442,"vw":12.12369},{"c":12.4,"h":12.67,"l":12.18,"n":20358,"o":12.25,"t":"2026-03-19T04:00:00Z","v":2905867,"vw":12.452608},{"c":12.25,"h":12.59,"l":12.065,"n":31332,"o":12.51,"t":"2026-03-20T04:00:00Z","v":4225375,"vw":12.326251},{"c":12.23,"h":12.52,"l":11.9,"n":26919,"o":12.08,"t":"2026-03-23T04:00:00Z","v":3656497,"vw":12.223324},{"c":12.77,"h":12.93,"l":12.36,"n":20845,"o":12.38,"t":"2026-03-24T04:00:00Z","v":2749232,"vw":12.717571},{"c":12.89,"h":12.915,"l":12.51,"n":17673,"o":12.55,"t":"2026-03-25T04:00:00Z","v":2062152,"vw":12.774045},{"c":12.76,"h":13.0167,"l":12.6801,"n":17633,"o":12.74,"t":"2026-03-26T04:00:00Z","v":2101532,"vw":12.865104},{"c":12.71,"h":12.85,"l":12.59,"n":16672,"o":12.75,"t":"2026-03-27T04:00:00Z","v":2497266,"vw":12.709691},{"c":13.11,"h":13.39,"l":12.9398,"n":19806,"o":13.22,"t":"2026-03-30T04:00:00Z","v":2570482,"vw":13.119066},{"c":12.96,"h":13.39,"l":12.55,"n":25221,"o":13.13,"t":"2026-03-31T04:00:00Z","v":3280787,"vw":13.004891},{"c":12.08,"h":12.37,"l":11.785,"n":36154,"o":12.13,"t":"2026-04-01T04:00:00Z","v":5548430,"vw":12.094173},{"c":12.43,"h":12.8,"l":12.31,"n":17954,"o":12.66,"t":"2026-04-02T04:00:00Z","v":2473430,"vw":12.487246},{"c":12.48,"h":12.5651,"l":12.3,"n":8680,"o":12.3,"t":"2026-04-06T04:00:00Z","v":928229,"vw":12.417237},{"c":13.6,"h":13.675,"l":13.16,"n":33197,"o":13.16,"t":"2026-04-07T04:00:00Z","v":5787428,"vw":13.48293},{"c":12.46,"h":12.53,"l":11.76,"n":29973,"o":11.8,"t":"2026-04-08T04:00:00Z","v":4960878,"vw":12.221859},{"c":12.08,"h":12.48,"l":12.03,"n":17281,"o":12.46,"t":"2026-04-09T04:00:00Z","v":2626536,"vw":12.239842},{"c":12.75,"h":12.81,"l":12.15,"n":16046,"o":12.16,"t":"2026-04-10T04:00:00Z","v":2690496,"vw":12.628849},{"c":12.98,"h":13.27,"l":12.95,"n":19279,"o":13.14,"t":"2026-04-13T04:00:00Z","v":2931284,"vw":13.08688},{"c":12.8,"h":13.115,"l":12.725,"n":19019,"o":13.1,"t":"2026-04-14T04:00:00Z","v":3069979,"vw":12.9083},{"c":12.78,"h":13.135,"l":12.745,"n":16726,"o":13.09,"t":"2026-04-15T04:00:00Z","v":1952926,"vw":12.903056},{"c":13.12,"h":13.165,"l":12.87,"n":12298,"o":12.89,"t":"2026-04-16T04:00:00Z","v":2145183,"vw":13.052618},{"c":12.16,"h":12.32,"l":11.87,"n":27591,"o":12.32,"t":"2026-04-17T04:00:00Z","v":3697184,"vw":12.063332},{"c":12.61,"h":12.71,"l":12.44,"n":13756,"o":12.5,"t":"2026-04-20T04:00:00Z","v":1760624,"vw":12.5939},{"c":12.73,"h":12.755,"l":12.44,"n":13174,"o":12.45,"t":"2026-04-21T04:00:00Z","v":1254753,"vw":12.649959},{"c":13.17,"h":13.29,"l":13.11,"n":12965,"o":13.14,"t":"2026-04-22T04:00:00Z","v":1476130,"vw":13.185234},{"c":12.88,"h":13.015,"l":12.62,"n":19006,"o":13,"t":"2026-04-23T04:00:00Z","v":1675258,"vw":12.770062},{"c":12.87,"h":13.095,"l":12.75,"n":9675,"o":13.04,"t":"2026-04-24T04:00:00Z","v":916873,"vw":12.882998},{"c":12.72,"h":12.98,"l":12.545,"n":12142,"o":12.93,"t":"2026-04-27T04:00:00Z","v":1292902,"vw":12.689232},{"c":13.1,"h":13.19,"l":12.88,"n":16458,"o":12.98,"t":"2026-04-28T04:00:00Z","v":1872068,"vw":13.062202},{"c":13.71,"h":13.725,"l":13.46,"n":14630,"o":13.53,"t":"2026-04-29T04:00:00Z","v":1733441,"vw":13.636247},{"c":13.82,"h":13.9,"l":13.48,"n":14462,"o":13.64,"t":"2026-04-30T04:00:00Z","v":1714018,"vw":13.772927},{"c":13.7,"h":13.99,"l":13.52,"n":9953,"o":13.79,"t":"2026-05-01T04:00:00Z","v":970864,"vw":13.720443},{"c":13.87,"h":13.98,"l":13.75,"n":13307,"o":13.9,"t":"2026-05-04T04:00:00Z","v":1305419,"vw":13.840218},{"c":14.29,"h":14.365,"l":14.075,"n":21445,"o":14.24,"t":"2026-05-05T04:00:00Z","v":2484746,"vw":14.24767},{"c":13.24,"h":13.54,"l":13.21,"n":16872,"o":13.32,"t":"2026-05-06T04:00:00Z","v":1871064,"vw":13.307911},{"c":12.84,"h":12.95,"l":12.31,"n":19938,"o":12.47,"t":"2026-05-07T04:00:00Z","v":2107458,"vw":12.689072},{"c":12.96,"h":12.98,"l":12.77,"n":9817,"o":12.83,"t":"2026-05-08T04:00:00Z","v":1038076,"vw":12.909708},{"c":13.32,"h":13.43,"l":13.065,"n":15086,"o":13.11,"t":"2026-05-11T04:00:00Z","v":1554213,"vw":13.264818},{"c":13.41,"h":13.5,"l":13.27,"n":12614,"o":13.44,"t":"2026-05-12T04:00:00Z","v":968548,"vw":13.39029},{"c":13.19,"h":13.45,"l":13.085,"n":20399,"o":13.45,"t":"2026-05-13T04:00:00Z","v":2022892,"vw":13.243037},{"c":13.13,"h":13.22,"l":12.965,"n":9387,"o":13.02,"t":"2026-05-14T04:00:00Z","v":767877,"vw":13.119857},{"c":13.52,"h":13.5535,"l":13.28,"n":12915,"o":13.32,"t":"2026-05-15T04:00:00Z","v":1147657,"vw":13.429711},{"c":13.35,"h":13.47,"l":13,"n":11413,"o":13.25,"t":"2026-05-18T04:00:00Z","v":1054213,"vw":13.281461},{"c":13.46,"h":13.57,"l":13.19,"n":14991,"o":13.5,"t":"2026-05-19T04:00:00Z","v":1481588,"vw":13.389694},{"c":13.03,"h":13.49,"l":12.955,"n":18218,"o":13.3,"t":"2026-05-20T04:00:00Z","v":1699516,"vw":13.163851},{"c":13.27,"h":13.55,"l":13.175,"n":16257,"o":13.51,"t":"2026-05-21T04:00:00Z","v":1562835,"vw":13.336486},{"c":13.36,"h":13.385,"l":13.14,"n":11228,"o":13.25,"t":"2026-05-22T04:00:00Z","v":1145281,"vw":13.280748},{"c":13.45,"h":13.565,"l":13.405,"n":10852,"o":13.54,"t":"2026-05-26T04:00:00Z","v":1076971,"vw":13.479609},{"c":12.51,"h":12.83,"l":12.49,"n":16772,"o":12.78,"t":"2026-05-27T04:00:00Z","v":2020354,"vw":12.61367},{"c":12.63,"h":12.91,"l":12.57,"n":13166,"o":12.86,"t":"2026-05-28T04:00:00Z","v":1439916,"vw":12.673454},{"c":12.37,"h":12.44,"l":12.215,"n":10790,"o":12.43,"t":"2026-05-29T04:00:00Z","v":1209222,"vw":12.305736},{"c":12.79,"h":12.91,"l":12.66,"n":9579,"o":12.78,"t":"2026-06-01T04:00:00Z","v":851552,"vw":12.784252},{"c":13.11,"h":13.175,"l":12.88,"n":8811,"o":12.88,"t":"2026-06-02T04:00:00Z","v":826905,"vw":13.081573},{"c":13.19,"h":13.525,"l":13.19,"n":11803,"o":13.29,"t":"2026-06-03T04:00:00Z","v":1050090,"vw":13.368912},{"c":13.29,"h":13.445,"l":12.95,"n":16395,"o":13.01,"t":"2026-06-04T04:00:00Z","v":1901006,"vw":13.193255},{"c":13.47,"h":13.81,"l":13.43,"n":12513,"o":13.75,"t":"2026-06-05T04:00:00Z","v":1218911,"vw":13.57821},{"c":13.45,"h":13.755,"l":13.37,"n":15927,"o":13.75,"t":"2026-06-08T04:00:00Z","v":1500001,"vw":13.492243},{"c":13.58,"h":13.74,"l":13.315,"n":26823,"o":13.68,"t":"2026-06-09T04:00:00Z","v":2791283,"vw":13.514905},{"c":13.54,"h":13.745,"l":13.52,"n":13379,"o":13.6,"t":"2026-06-10T04:00:00Z","v":1477975,"vw":13.613338},{"c":13.42,"h":13.8199,"l":13.395,"n":13683,"o":13.72,"t":"2026-06-11T04:00:00Z","v":1635603,"vw":13.616099},{"c":13,"h":13.29,"l":12.86,"n":19750,"o":13.06,"t":"2026-06-12T04:00:00Z","v":2097418,"vw":13.023402},{"c":11.39,"h":11.55,"l":11.295,"n":15676,"o":11.49,"t":"2026-06-15T04:00:00Z","v":2602072,"vw":11.402849},{"c":10.99,"h":11.32,"l":10.9601,"n":12330,"o":11.26,"t":"2026-06-16T04:00:00Z","v":2022834,"vw":11.04027},{"c":10.74,"h":11.15,"l":10.7,"n":17034,"o":10.97,"t":"2026-06-17T04:00:00Z","v":1968799,"vw":10.892787},{"c":10.77,"h":10.91,"l":10.6,"n":24184,"o":10.88,"t":"2026-06-18T04:00:00Z","v":3340479,"vw":10.701191},{"c":11.29,"h":11.39,"l":11.1,"n":20393,"o":11.31,"t":"2026-06-22T04:00:00Z","v":2425972,"vw":11.287807},{"c":11.11,"h":11.4,"l":11.03,"n":19059,"o":11.32,"t":"2026-06-23T04:00:00Z","v":2176422,"vw":11.181072},{"c":10.5,"h":10.575,"l":10.345,"n":16798,"o":10.46,"t":"2026-06-24T04:00:00Z","v":1990730,"vw":10.484756},{"c":10.15,"h":10.235,"l":10.0239,"n":9372,"o":10.16,"t":"2026-06-25T04:00:00Z","v":1136199,"vw":10.138024},{"c":9.67,"h":9.82,"l":9.5901,"n":14137,"o":9.77,"t":"2026-06-26T04:00:00Z","v":1774983,"vw":9.680638},{"c":9.7,"h":9.82,"l":9.58,"n":9364,"o":9.81,"t":"2026-06-29T04:00:00Z","v":1075170,"vw":9.693139},{"c":9.82,"h":9.87,"l":9.72,"n":15675,"o":9.78,"t":"2026-06-30T04:00:00Z","v":2120249,"vw":9.79036},{"c":9.59,"h":9.625,"l":9.405,"n":10207,"o":9.47,"t":"2026-07-01T04:00:00Z","v":1503478,"vw":9.53971},{"c":9.69,"h":9.805,"l":9.56,"n":12188,"o":9.58,"t":"2026-07-02T04:00:00Z","v":1488311,"vw":9.703802},{"c":9.88,"h":9.89,"l":9.625,"n":10716,"o":9.7,"t":"2026-07-06T04:00:00Z","v":1284734,"vw":9.817399},{"c":10.05,"h":10.12,"l":9.895,"n":8541,"o":9.92,"t":"2026-07-07T04:00:00Z","v":878103,"vw":10.015513},{"c":10.33,"h":10.445,"l":10.09,"n":13998,"o":10.25,"t":"2026-07-08T04:00:00Z","v":1757064,"vw":10.311417},{"c":10.35,"h":10.48,"l":10.3,"n":11997,"o":10.41,"t":"2026-07-09T04:00:00Z","v":925802,"vw":10.371404},{"c":10.47,"h":10.48,"l":10.25,"n":10094,"o":10.28,"t":"2026-07-10T04:00:00Z","v":1620052,"vw":10.380885},{"c":10.89,"h":10.905,"l":10.59,"n":15159,"o":10.59,"t":"2026-07-13T04:00:00Z","v":2307486,"vw":10.762498},{"c":10.77,"h":11.06,"l":10.69,"n":11709,"o":11.03,"t":"2026-07-14T04:00:00Z","v":1350099,"vw":10.840953},{"c":10.87,"h":10.89,"l":10.69,"n":10424,"o":10.84,"t":"2026-07-15T04:00:00Z","v":909402,"vw":10.814507},{"c":10.9,"h":11.16,"l":10.9,"n":8999,"o":10.98,"t":"2026-07-16T04:00:00Z","v":856519,"vw":11.018468},{"c":11.37,"h":11.45,"l":11.26,"n":11122,"o":11.31,"t":"2026-07-17T04:00:00Z","v":1054968,"vw":11.344159},{"c":11.45,"h":11.565,"l":11.3485,"n":13996,"o":11.43,"t":"2026-07-20T04:00:00Z","v":1661218,"vw":11.468573},{"c":11.54,"h":11.54,"l":11.2803,"n":7843,"o":11.36,"t":"2026-07-21T04:00:00Z","v":786104,"vw":11.474523},{"c":11.32,"h":11.5,"l":11.23,"n":8665,"o":11.38,"t":"2026-07-22T04:00:00Z","v":877994,"vw":11.338533},{"c":12.05,"h":12.375,"l":12.005,"n":15045,"o":12.04,"t":"2026-07-23T04:00:00Z","v":1592559,"vw":12.180074},{"c":11.83,"h":11.895,"l":11.7201,"n":9173,"o":11.78,"t":"2026-07-24T04:00:00Z","v":806871,"vw":11.816904},{"c":11.45,"h":11.7614,"l":11.4,"n":9758,"o":11.61,"t":"2026-07-27T04:00:00Z","v":916876,"vw":11.510673},{"c":10.97,"h":11.235,"l":10.945,"n":13304,"o":11.16,"t":"2026-07-28T04:00:00Z","v":1463232,"vw":11.070957},{"c":11.54,"h":11.645,"l":11.485,"n":11155,"o":11.49,"t":"2026-07-29T04:00:00Z","v":1024810,"vw":11.557316},{"c":11.71,"h":11.725,"l":11.56,"n":13145,"o":11.62,"t":"2026-07-30T04:00:00Z","v":1461497,"vw":11.646165},{"c":11.7,"h":11.71,"l":11.47,"n":9036,"o":11.64,"t":"2026-07-31T04:00:00Z","v":864032,"vw":11.636499},{"c":11.24,"h":11.315,"l":11.13,"n":9783,"o":11.29,"t":"2026-08-03T04:00:00Z","v":829586,"vw":11.224436},{"c":11.14,"h":11.17,"l":10.99,"n":9646,"o":11.04,"t":"2026-08-04T04:00:00Z","v":1152193,"vw":11.101315},{"c":10.94,"h":11.22,"l":10.91,"n":14894,"o":11.1,"t":"2026-08-05T04:00:00Z","v":1378329,"vw":11.048283},{"c":11.3,"h":11.33,"l":11.01,"n":9212,"o":11.11,"t":"2026-08-06T04:00:00Z","v":1069684,"vw":11.239182},{"c":11.07,"h":11.23,"l":11.04,"n":10830,"o":11.22,"t":"2026-08-07T04:00:00Z","v":1276612,"vw":11.107698},{"c":11.51,"h":11.555,"l":11.17,"n":10180,"o":11.17,"t":"2026-08-10T04:00:00Z","v":1021710,"vw":11.46997},{"c":11.51,"h":11.7,"l":11.5,"n":7213,"o":11.63,"t":"2026-08-11T04:00:00Z","v":629226,"vw":11.572764},{"c":11.48,"h":11.6,"l":11.435,"n":7166,"o":11.6,"t":"2026-08-12T04:00:00Z","v":639533,"vw":11.50032},{"c":11.19,"h":11.38,"l":11.14,"n":11687,"o":11.37,"t":"2026-08-13T04:00:00Z","v":1257342,"vw":11.209094},{"c":11.53,"h":11.555,"l":11.275,"n":7238,"o":11.31,"t":"2026-08-14T04:00:00Z","v":782829,"vw":11.483209},{"c":11.71,"h":11.755,"l":11.465,"n":12102,"o":11.49,"t":"2026-08-17T04:00:00Z","v":1484005,"vw":11.639536},{"c":11.85,"h":12.0855,"l":11.77,"n":8153,"o":12,"t":"2026-08-18T04:00:00Z","v":1095958,"vw":11.883014},{"c":12.1,"h":12.305,"l":12.04,"n":11506,"o":12.06,"t":"2026-08-19T04:00:00Z","v":1320371,"vw":12.141139},{"c":12.27,"h":12.395,"l":12.16,"n":8812,"o":12.2,"t":"2026-08-20T04:00:00Z","v":813864,"vw":12.278368},{"c":12.49,"h":12.55,"l":12.35,"n":10833,"o":12.35,"t":"2026-08-21T04:00:00Z","v":1226961,"vw":12.477803},{"c":12.27,"h":12.5,"l":12.23,"n":8514,"o":12.44,"t":"2026-08-24T04:00:00Z","v":831324,"vw":12.302362},{"c":11.45,"h":11.835,"l":11.395,"n":10334,"o":11.75,"t":"2026-08-25T04:00:00Z","v":1381888,"vw":11.527005},{"c":11.36,"h":11.42,"l":11.226,"n":11287,"o":11.24,"t":"2026-08-26T04:00:00Z","v":1216694,"vw":11.340821},{"c":11.61,"h":11.65,"l":11.275,"n":12484,"o":11.49,"t":"2026-08-27T04:00:00Z","v":1424573,"vw":11.515362},{"c":11.82,"h":11.84,"l":11.64,"n":8164,"o":11.75,"t":"2026-08-28T04:00:00Z","v":867680,"vw":11.778273},{"c":12.02,"h":12.2081,"l":11.965,"n":7620,"o":12.01,"t":"2026-08-31T04:00:00Z","v":821354,"vw":12.036409},{"c":12.45,"h":12.485,"l":11.85,"n":19757,"o":11.89,"t":"2026-09-01T04:00:00Z","v":1982371,"vw":12.218677},{"c":12.68,"h":12.73,"l":12.17,"n":22568,"o":12.19,"t":"2026-09-02T04:00:00Z","v":3633021,"vw":12.572134},{"c":12.35,"h":12.68,"l":12.33,"n":11451,"o":12.52,"t":"2026-09-03T04:00:00Z","v":1434420,"vw":12.494262},{"c":12.27,"h":12.365,"l":12.13,"n":11569,"o":12.32,"t":"2026-09-04T04:00:00Z","v":1950067,"vw":12.259229},{"c":13.3,"h":13.33,"l":13.03,"n":13719,"o":13.08,"t":"2026-09-08T04:00:00Z","v":1378695,"vw":13.205015},{"c":14.58,"h":14.76,"l":14.118,"n":36197,"o":14.118,"t":"2026-09-09T04:00:00Z","v":4945804,"vw":14.512568},{"c":14.65,"h":14.81,"l":14.405,"n":19245,"o":14.64,"t":"2026-09-10T04:00:00Z","v":2666904,"vw":14.654668},{"c":14.59,"h":14.605,"l":14.31,"n":13877,"o":14.35,"t":"2026-09-11T04:00:00Z","v":1609147,"vw":14.531048},{"c":14.5,"h":14.795,"l":14.45,"n":15591,"o":14.69,"t":"2026-09-14T04:00:00Z","v":1640685,"vw":14.600839},{"c":15.11,"h":15.1792,"l":14.47,"n":15066,"o":14.49,"t":"2026-09-15T04:00:00Z","v":1890337,"vw":14.996353},{"c":14.29,"h":14.6899,"l":14.18,"n":18500,"o":14.62,"t":"2026-09-16T04:00:00Z","v":2291157,"vw":14.422316},{"c":14.14,"h":14.175,"l":13.75,"n":20256,"o":13.77,"t":"2026-09-17T04:00:00Z","v":2061274,"vw":14.05017},{"c":13.72,"h":13.94,"l":13.695,"n":10856,"o":13.93,"t":"2026-09-18T04:00:00Z","v":1125122,"vw":13.758092},{"c":13.56,"h":13.9596,"l":13.54,"n":12031,"o":13.87,"t":"2026-09-21T04:00:00Z","v":1311529,"vw":13.689604},{"c":13.79,"h":13.9,"l":13.3,"n":17815,"o":13.312,"t":"2026-09-22T04:00:00Z","v":2321852,"vw":13.727765},{"c":14.29,"h":14.335,"l":13.97,"n":24947,"o":13.97,"t":"2026-09-23T04:00:00Z","v":3110174,"vw":14.218597},{"c":14.3,"h":14.55,"l":14.17,"n":12981,"o":14.46,"t":"2026-09-24T04:00:00Z","v":1638667,"vw":14.329182},{"c":14.03,"h":14.215,"l":13.92,"n":14962,"o":14.11,"t":"2026-09-25T04:00:00Z","v":1467237,"vw":14.051988},{"c":13.93,"h":14.17,"l":13.885,"n":15850,"o":14.14,"t":"2026-09-28T04:00:00Z","v":2335853,"vw":13.975718},{"c":13.85,"h":13.93,"l":13.69,"n":11861,"o":13.78,"t":"2026-09-29T04:00:00Z","v":1297084,"vw":13.831293},{"c":13.82,"h":13.995,"l":13.725,"n":14165,"o":13.83,"t":"2026-09-30T04:00:00Z","v":2082867,"vw":13.829652},{"c":13.96,"h":13.97,"l":13.68,"n":17443,"o":13.69,"t":"2026-10-01T04:00:00Z","v":1723350,"vw":13.838677},{"c":13.94,"h":13.99,"l":13.72,"n":15462,"o":13.72,"t":"2026-10-02T04:00:00Z","v":1267524,"vw":13.885098},{"c":14.05,"h":14.135,"l":13.78,"n":11918,"o":13.93,"t":"2026-10-05T04:00:00Z","v":2167377,"vw":14.01773},{"c":14.29,"h":14.445,"l":13.97,"n":12885,"o":13.97,"t":"2026-10-06T04:00:00Z","v":1879381,"vw":14.294568},{"c":14.2,"h":14.6499,"l":14.19,"n":11285,"o":14.55,"t":"2026-10-07T04:00:00Z","v":1222204,"vw":14.352484},{"c":15.14,"h":15.21,"l":14.755,"n":19760,"o":14.89,"t":"2026-10-08T04:00:00Z","v":2297188,"vw":15.057213},{"c":15.11,"h":15.34,"l":14.55,"n":17573,"o":14.58,"t":"2026-10-09T04:00:00Z","v":1803555,"vw":15.118613},{"c":15.3,"h":15.405,"l":15.22,"n":8307,"o":15.38,"t":"2026-10-12T04:00:00Z","v":942414,"vw":15.319807},{"c":15.58,"h":15.79,"l":15.51,"n":12297,"o":15.6,"t":"2026-10-13T04:00:00Z","v":1412555,"vw":15.593624},{"c":15.63,"h":15.665,"l":15.46,"n":10268,"o":15.53,"t":"2026-10-14T04:00:00Z","v":1082815,"vw":15.599774},{"c":15.92,"h":16.17,"l":15.72,"n":16442,"o":15.83,"t":"2026-10-15T04:00:00Z","v":1545856,"vw":15.963679},{"c":16.34,"h":16.34,"l":16.005,"n":17077,"o":16.09,"t":"2026-10-16T04:00:00Z","v":1924261,"vw":16.21845},{"c":15.69,"h":15.9385,"l":15.56,"n":11304,"o":15.6,"t":"2026-10-19T04:00:00Z","v":1170056,"vw":15.738808},{"c":15.93,"h":15.97,"l":15.4092,"n":16235,"o":15.91,"t":"2026-10-20T04:00:00Z","v":1727003,"vw":15.727535},{"c":16.19,"h":16.21,"l":15.94,"n":11613,"o":16.19,"t":"2026-10-21T04:00:00Z","v":1420102,"vw":16.139595},{"c":17.46,"h":17.47,"l":16.82,"n":26728,"o":17.07,"t":"2026-10-22T04:00:00Z","v":2846526,"vw":17.112182}],"volatilityBars":[{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-21T11:15:00Z","v":250,"vw":13.81},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-09-21T11:45:00Z","v":104,"vw":13.7},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-09-21T12:15:00Z","v":225,"vw":13.85},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-09-21T13:00:00Z","v":307,"vw":13.95},{"c":13.88,"h":13.95,"l":13.85,"n":337,"o":13.95,"t":"2026-09-21T13:15:00Z","v":17770,"vw":13.903678},{"c":13.85,"h":13.9596,"l":13.79,"n":909,"o":13.87,"t":"2026-09-21T13:30:00Z","v":107891,"vw":13.875207},{"c":13.83,"h":13.86,"l":13.795,"n":618,"o":13.85,"t":"2026-09-21T13:45:00Z","v":67467,"vw":13.830917},{"c":13.755,"h":13.825,"l":13.73,"n":670,"o":13.825,"t":"2026-09-21T14:00:00Z","v":56676,"vw":13.787086},{"c":13.73,"h":13.79,"l":13.72,"n":611,"o":13.76,"t":"2026-09-21T14:15:00Z","v":45695,"vw":13.757256},{"c":13.71,"h":13.74,"l":13.692,"n":1011,"o":13.73,"t":"2026-09-21T14:30:00Z","v":84200,"vw":13.718539},{"c":13.665,"h":13.715,"l":13.63,"n":993,"o":13.7,"t":"2026-09-21T14:45:00Z","v":117605,"vw":13.668852},{"c":13.695,"h":13.715,"l":13.655,"n":346,"o":13.665,"t":"2026-09-21T15:00:00Z","v":39220,"vw":13.691781},{"c":13.69,"h":13.73,"l":13.69,"n":275,"o":13.7,"t":"2026-09-21T15:15:00Z","v":34013,"vw":13.704813},{"c":13.6999,"h":13.7,"l":13.6601,"n":264,"o":13.685,"t":"2026-09-21T15:30:00Z","v":25875,"vw":13.679311},{"c":13.705,"h":13.71,"l":13.66,"n":292,"o":13.695,"t":"2026-09-21T15:45:00Z","v":25095,"vw":13.687558},{"c":13.65,"h":13.715,"l":13.63,"n":269,"o":13.71,"t":"2026-09-21T16:00:00Z","v":23811,"vw":13.668376},{"c":13.665,"h":13.67,"l":13.645,"n":262,"o":13.645,"t":"2026-09-21T16:15:00Z","v":33302,"vw":13.656904},{"c":13.61,"h":13.67,"l":13.61,"n":211,"o":13.67,"t":"2026-09-21T16:30:00Z","v":24227,"vw":13.645663},{"c":13.62,"h":13.62,"l":13.59,"n":337,"o":13.6105,"t":"2026-09-21T16:45:00Z","v":47012,"vw":13.605365},{"c":13.61,"h":13.63,"l":13.605,"n":189,"o":13.615,"t":"2026-09-21T17:00:00Z","v":22825,"vw":13.612628},{"c":13.66,"h":13.66,"l":13.62,"n":204,"o":13.62,"t":"2026-09-21T17:15:00Z","v":21261,"vw":13.644216},{"c":13.66,"h":13.67,"l":13.65,"n":244,"o":13.665,"t":"2026-09-21T17:30:00Z","v":27026,"vw":13.661639},{"c":13.685,"h":13.7,"l":13.66,"n":212,"o":13.66,"t":"2026-09-21T17:45:00Z","v":23719,"vw":13.671557},{"c":13.705,"h":13.705,"l":13.685,"n":217,"o":13.685,"t":"2026-09-21T18:00:00Z","v":26938,"vw":13.697977},{"c":13.71,"h":13.715,"l":13.695,"n":261,"o":13.705,"t":"2026-09-21T18:15:00Z","v":27038,"vw":13.705135},{"c":13.705,"h":13.715,"l":13.6909,"n":227,"o":13.715,"t":"2026-09-21T18:30:00Z","v":23342,"vw":13.702665},{"c":13.705,"h":13.71,"l":13.7,"n":280,"o":13.705,"t":"2026-09-21T18:45:00Z","v":20836,"vw":13.7016},{"c":13.685,"h":13.715,"l":13.68,"n":381,"o":13.71,"t":"2026-09-21T19:00:00Z","v":56608,"vw":13.695954},{"c":13.58,"h":13.705,"l":13.575,"n":511,"o":13.685,"t":"2026-09-21T19:15:00Z","v":68761,"vw":13.664191},{"c":13.585,"h":13.59,"l":13.54,"n":509,"o":13.585,"t":"2026-09-21T19:30:00Z","v":30921,"vw":13.570132},{"c":13.56,"h":13.6,"l":13.55,"n":1082,"o":13.585,"t":"2026-09-21T19:45:00Z","v":87389,"vw":13.565465},{"c":13.56,"h":13.56,"l":13.56,"n":27,"o":13.56,"t":"2026-09-21T20:00:00Z","v":115199,"vw":13.56},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-21T20:30:00Z","v":4461,"vw":13.56},{"c":13.29,"h":13.29,"l":13.23,"n":10,"o":13.24,"t":"2026-09-22T09:45:00Z","v":1353,"vw":13.243023},{"c":13.05,"h":13.13,"l":13.05,"n":12,"o":13.13,"t":"2026-09-22T10:00:00Z","v":1544,"vw":13.07997},{"c":13.1,"h":13.1,"l":13.09,"n":7,"o":13.1,"t":"2026-09-22T10:30:00Z","v":986,"vw":13.095534},{"c":13.0772,"h":13.0772,"l":13.0772,"n":1,"o":13.0772,"t":"2026-09-22T11:00:00Z","v":100,"vw":13.0772},{"c":13.28,"h":13.29,"l":13.21,"n":91,"o":13.27,"t":"2026-09-22T11:45:00Z","v":13634,"vw":13.249603},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-22T12:45:00Z","v":731,"vw":13.3},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-22T13:15:00Z","v":150,"vw":13.32},{"c":13.44,"h":13.4492,"l":13.3,"n":518,"o":13.312,"t":"2026-09-22T13:30:00Z","v":83769,"vw":13.352158},{"c":13.52,"h":13.55,"l":13.45,"n":682,"o":13.45,"t":"2026-09-22T13:45:00Z","v":69045,"vw":13.496559},{"c":13.57,"h":13.585,"l":13.53,"n":557,"o":13.53,"t":"2026-09-22T14:00:00Z","v":42365,"vw":13.562787},{"c":13.58,"h":13.6,"l":13.5,"n":656,"o":13.57,"t":"2026-09-22T14:15:00Z","v":46220,"vw":13.545447},{"c":13.56,"h":13.57,"l":13.48,"n":650,"o":13.57,"t":"2026-09-22T14:30:00Z","v":53479,"vw":13.519559},{"c":13.645,"h":13.66,"l":13.55,"n":760,"o":13.56,"t":"2026-09-22T14:45:00Z","v":81269,"vw":13.611118},{"c":13.64,"h":13.675,"l":13.625,"n":507,"o":13.645,"t":"2026-09-22T15:00:00Z","v":54219,"vw":13.653536},{"c":13.635,"h":13.64,"l":13.61,"n":180,"o":13.63,"t":"2026-09-22T15:15:00Z","v":10062,"vw":13.627771},{"c":13.67,"h":13.67,"l":13.625,"n":249,"o":13.64,"t":"2026-09-22T15:30:00Z","v":16579,"vw":13.640601},{"c":13.67,"h":13.68,"l":13.65,"n":203,"o":13.665,"t":"2026-09-22T15:45:00Z","v":13397,"vw":13.669493},{"c":13.75,"h":13.77,"l":13.66,"n":421,"o":13.66,"t":"2026-09-22T16:00:00Z","v":34859,"vw":13.707734},{"c":13.76,"h":13.76,"l":13.695,"n":366,"o":13.745,"t":"2026-09-22T16:15:00Z","v":42280,"vw":13.716884},{"c":13.77,"h":13.77,"l":13.75,"n":220,"o":13.76,"t":"2026-09-22T16:30:00Z","v":54346,"vw":13.761909},{"c":13.75,"h":13.785,"l":13.73,"n":335,"o":13.76,"t":"2026-09-22T16:45:00Z","v":36776,"vw":13.759845},{"c":13.82,"h":13.825,"l":13.74,"n":415,"o":13.755,"t":"2026-09-22T17:00:00Z","v":31816,"vw":13.779419},{"c":13.81,"h":13.82,"l":13.795,"n":468,"o":13.82,"t":"2026-09-22T17:15:00Z","v":36182,"vw":13.803676},{"c":13.8509,"h":13.9,"l":13.81,"n":658,"o":13.81,"t":"2026-09-22T17:30:00Z","v":60824,"vw":13.867853},{"c":13.765,"h":13.875,"l":13.735,"n":893,"o":13.855,"t":"2026-09-22T17:45:00Z","v":87222,"vw":13.805225},{"c":13.805,"h":13.815,"l":13.745,"n":638,"o":13.765,"t":"2026-09-22T18:00:00Z","v":70157,"vw":13.785093},{"c":13.84,"h":13.85,"l":13.8,"n":749,"o":13.81,"t":"2026-09-22T18:15:00Z","v":66227,"vw":13.828755},{"c":13.82,"h":13.845,"l":13.815,"n":544,"o":13.835,"t":"2026-09-22T18:30:00Z","v":45442,"vw":13.832582},{"c":13.83,"h":13.84,"l":13.82,"n":680,"o":13.82,"t":"2026-09-22T18:45:00Z","v":51247,"vw":13.829391},{"c":13.825,"h":13.835,"l":13.8,"n":800,"o":13.829,"t":"2026-09-22T19:00:00Z","v":71870,"vw":13.819189},{"c":13.805,"h":13.84,"l":13.8,"n":1071,"o":13.83,"t":"2026-09-22T19:15:00Z","v":94102,"vw":13.824542},{"c":13.795,"h":13.81,"l":13.76,"n":1193,"o":13.81,"t":"2026-09-22T19:30:00Z","v":104142,"vw":13.782102},{"c":13.79,"h":13.825,"l":13.77,"n":3022,"o":13.795,"t":"2026-09-22T19:45:00Z","v":357684,"vw":13.794989},{"c":13.79,"h":13.79,"l":13.79,"n":21,"o":13.79,"t":"2026-09-22T20:00:00Z","v":141759,"vw":13.79},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-22T20:30:00Z","v":10093,"vw":13.79},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-09-22T21:30:00Z","v":704,"vw":13.78},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-22T22:15:00Z","v":300,"vw":13.79},{"c":13.44,"h":13.44,"l":13.4,"n":19,"o":13.41,"t":"2026-09-23T08:00:00Z","v":1747,"vw":13.416712},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-09-23T11:30:00Z","v":370,"vw":13.64},{"c":13.76,"h":13.76,"l":13.69,"n":21,"o":13.69,"t":"2026-09-23T12:30:00Z","v":4500,"vw":13.715631},{"c":14.135,"h":14.14,"l":13.97,"n":904,"o":13.97,"t":"2026-09-23T13:30:00Z","v":107296,"vw":14.047253},{"c":14.24,"h":14.2672,"l":14.115,"n":1425,"o":14.12,"t":"2026-09-23T13:45:00Z","v":130436,"vw":14.168456},{"c":14.25,"h":14.27,"l":14.1801,"n":2009,"o":14.235,"t":"2026-09-23T14:00:00Z","v":171667,"vw":14.224297},{"c":14.245,"h":14.29,"l":14.24,"n":1709,"o":14.245,"t":"2026-09-23T14:15:00Z","v":156349,"vw":14.266749},{"c":14.17,"h":14.26,"l":14.17,"n":1851,"o":14.25,"t":"2026-09-23T14:30:00Z","v":206245,"vw":14.203971},{"c":14.1,"h":14.19,"l":14.09,"n":2166,"o":14.16,"t":"2026-09-23T14:45:00Z","v":307902,"vw":14.134725},{"c":14.2,"h":14.2,"l":14.07,"n":1468,"o":14.105,"t":"2026-09-23T15:00:00Z","v":172106,"vw":14.114405},{"c":14.28,"h":14.285,"l":14.19,"n":414,"o":14.195,"t":"2026-09-23T15:15:00Z","v":29874,"vw":14.218039},{"c":14.28,"h":14.3,"l":14.255,"n":726,"o":14.28,"t":"2026-09-23T15:30:00Z","v":61194,"vw":14.272604},{"c":14.265,"h":14.29,"l":14.265,"n":411,"o":14.285,"t":"2026-09-23T15:45:00Z","v":22087,"vw":14.274725},{"c":14.285,"h":14.29,"l":14.245,"n":384,"o":14.265,"t":"2026-09-23T16:00:00Z","v":22675,"vw":14.271791},{"c":14.275,"h":14.285,"l":14.265,"n":346,"o":14.285,"t":"2026-09-23T16:15:00Z","v":19338,"vw":14.274976},{"c":14.27,"h":14.285,"l":14.255,"n":301,"o":14.28,"t":"2026-09-23T16:30:00Z","v":20636,"vw":14.271063},{"c":14.175,"h":14.28,"l":14.11,"n":881,"o":14.265,"t":"2026-09-23T16:45:00Z","v":87549,"vw":14.173138},{"c":14.16,"h":14.205,"l":14.14,"n":646,"o":14.18,"t":"2026-09-23T17:00:00Z","v":57372,"vw":14.181084},{"c":14.205,"h":14.2099,"l":14.16,"n":329,"o":14.16,"t":"2026-09-23T17:15:00Z","v":23876,"vw":14.17789},{"c":14.225,"h":14.24,"l":14.15,"n":535,"o":14.21,"t":"2026-09-23T17:30:00Z","v":54824,"vw":14.195199},{"c":14.205,"h":14.225,"l":14.185,"n":458,"o":14.225,"t":"2026-09-23T17:45:00Z","v":39801,"vw":14.204837},{"c":14.25,"h":14.26,"l":14.205,"n":824,"o":14.21,"t":"2026-09-23T18:00:00Z","v":78060,"vw":14.232366},{"c":14.315,"h":14.32,"l":14.245,"n":851,"o":14.2599,"t":"2026-09-23T18:15:00Z","v":92059,"vw":14.280827},{"c":14.275,"h":14.32,"l":14.27,"n":604,"o":14.315,"t":"2026-09-23T18:30:00Z","v":44883,"vw":14.294526},{"c":14.285,"h":14.29,"l":14.27,"n":584,"o":14.275,"t":"2026-09-23T18:45:00Z","v":48970,"vw":14.280601},{"c":14.3279,"h":14.335,"l":14.285,"n":394,"o":14.29,"t":"2026-09-23T19:00:00Z","v":39626,"vw":14.313055},{"c":14.295,"h":14.325,"l":14.275,"n":545,"o":14.325,"t":"2026-09-23T19:15:00Z","v":45056,"vw":14.301384},{"c":14.305,"h":14.315,"l":14.28,"n":1245,"o":14.3,"t":"2026-09-23T19:30:00Z","v":128433,"vw":14.296579},{"c":14.285,"h":14.335,"l":14.26,"n":2672,"o":14.31,"t":"2026-09-23T19:45:00Z","v":293527,"vw":14.296268},{"c":14.29,"h":14.29,"l":14.29,"n":21,"o":14.29,"t":"2026-09-23T20:00:00Z","v":197123,"vw":14.29},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-23T20:15:00Z","v":100,"vw":14.29},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-23T20:30:00Z","v":11274,"vw":14.29},{"c":14.5169,"h":14.5169,"l":14.5169,"n":1,"o":14.5169,"t":"2026-09-24T11:15:00Z","v":100,"vw":14.5169},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-24T12:15:00Z","v":280,"vw":14.41},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-09-24T12:30:00Z","v":100,"vw":14.32},{"c":14.54,"h":14.55,"l":14.395,"n":480,"o":14.46,"t":"2026-09-24T13:30:00Z","v":75943,"vw":14.459489},{"c":14.425,"h":14.545,"l":14.41,"n":359,"o":14.54,"t":"2026-09-24T13:45:00Z","v":32876,"vw":14.458544},{"c":14.435,"h":14.445,"l":14.37,"n":428,"o":14.42,"t":"2026-09-24T14:00:00Z","v":37942,"vw":14.408955},{"c":14.44,"h":14.475,"l":14.42,"n":392,"o":14.435,"t":"2026-09-24T14:15:00Z","v":36704,"vw":14.454756},{"c":14.445,"h":14.45,"l":14.405,"n":375,"o":14.435,"t":"2026-09-24T14:30:00Z","v":41453,"vw":14.428019},{"c":14.475,"h":14.475,"l":14.395,"n":367,"o":14.45,"t":"2026-09-24T14:45:00Z","v":32026,"vw":14.44167},{"c":14.385,"h":14.475,"l":14.385,"n":648,"o":14.475,"t":"2026-09-24T15:00:00Z","v":87614,"vw":14.43314},{"c":14.41,"h":14.41,"l":14.37,"n":355,"o":14.385,"t":"2026-09-24T15:15:00Z","v":27397,"vw":14.385802},{"c":14.425,"h":14.43,"l":14.39,"n":408,"o":14.41,"t":"2026-09-24T15:30:00Z","v":33777,"vw":14.406746},{"c":14.415,"h":14.435,"l":14.395,"n":324,"o":14.425,"t":"2026-09-24T15:45:00Z","v":23681,"vw":14.411923},{"c":14.4,"h":14.425,"l":14.4,"n":389,"o":14.42,"t":"2026-09-24T16:00:00Z","v":28455,"vw":14.410779},{"c":14.24,"h":14.4,"l":14.19,"n":1508,"o":14.395,"t":"2026-09-24T16:15:00Z","v":145192,"vw":14.284019},{"c":14.205,"h":14.26,"l":14.17,"n":600,"o":14.24,"t":"2026-09-24T16:30:00Z","v":70018,"vw":14.196389},{"c":14.255,"h":14.27,"l":14.185,"n":466,"o":14.2,"t":"2026-09-24T16:45:00Z","v":30048,"vw":14.226575},{"c":14.28,"h":14.29,"l":14.235,"n":401,"o":14.26,"t":"2026-09-24T17:00:00Z","v":30412,"vw":14.260648},{"c":14.27,"h":14.285,"l":14.265,"n":372,"o":14.285,"t":"2026-09-24T17:15:00Z","v":15732,"vw":14.274359},{"c":14.27,"h":14.295,"l":14.26,"n":322,"o":14.27,"t":"2026-09-24T17:30:00Z","v":20353,"vw":14.277028},{"c":14.275,"h":14.285,"l":14.255,"n":291,"o":14.27,"t":"2026-09-24T17:45:00Z","v":20506,"vw":14.268079},{"c":14.28,"h":14.305,"l":14.255,"n":316,"o":14.275,"t":"2026-09-24T18:00:00Z","v":69709,"vw":14.272457},{"c":14.29,"h":14.295,"l":14.27,"n":367,"o":14.28,"t":"2026-09-24T18:15:00Z","v":37007,"vw":14.285814},{"c":14.275,"h":14.295,"l":14.23,"n":485,"o":14.285,"t":"2026-09-24T18:30:00Z","v":44844,"vw":14.265844},{"c":14.29,"h":14.295,"l":14.265,"n":347,"o":14.28,"t":"2026-09-24T18:45:00Z","v":21043,"vw":14.278266},{"c":14.355,"h":14.36,"l":14.29,"n":471,"o":14.29,"t":"2026-09-24T19:00:00Z","v":33242,"vw":14.314591},{"c":14.335,"h":14.365,"l":14.33,"n":314,"o":14.35,"t":"2026-09-24T19:15:00Z","v":25247,"vw":14.351894},{"c":14.32,"h":14.335,"l":14.28,"n":458,"o":14.335,"t":"2026-09-24T19:30:00Z","v":42421,"vw":14.313377},{"c":14.29,"h":14.32,"l":14.25,"n":1506,"o":14.32,"t":"2026-09-24T19:45:00Z","v":204186,"vw":14.278894},{"c":14.3,"h":14.3,"l":14.3,"n":11,"o":14.3,"t":"2026-09-24T20:00:00Z","v":126167,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-24T20:30:00Z","v":1848,"vw":14.3},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-09-24T22:00:00Z","v":250,"vw":14.32},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-09-24T22:45:00Z","v":211,"vw":14.11},{"c":14.11,"h":14.11,"l":14.09,"n":18,"o":14.09,"t":"2026-09-25T09:00:00Z","v":2550,"vw":14.093989},{"c":14.1,"h":14.1,"l":14.1,"n":9,"o":14.1,"t":"2026-09-25T09:15:00Z","v":370,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-09-25T12:45:00Z","v":113,"vw":14.1},{"c":14.1,"h":14.11,"l":14.09,"n":41,"o":14.1,"t":"2026-09-25T13:00:00Z","v":1086,"vw":14.100332},{"c":14.12,"h":14.12,"l":14.11,"n":83,"o":14.11,"t":"2026-09-25T13:15:00Z","v":4569,"vw":14.111995},{"c":14.1095,"h":14.18,"l":14.08,"n":759,"o":14.11,"t":"2026-09-25T13:30:00Z","v":101108,"vw":14.1122},{"c":14.115,"h":14.12,"l":14.06,"n":1115,"o":14.105,"t":"2026-09-25T13:45:00Z","v":123190,"vw":14.088074},{"c":14.1,"h":14.135,"l":14.08,"n":577,"o":14.12,"t":"2026-09-25T14:00:00Z","v":55588,"vw":14.105512},{"c":14.105,"h":14.13,"l":14.09,"n":738,"o":14.11,"t":"2026-09-25T14:15:00Z","v":77549,"vw":14.106474},{"c":14.085,"h":14.11,"l":14.08,"n":843,"o":14.105,"t":"2026-09-25T14:30:00Z","v":78953,"vw":14.09345},{"c":14.125,"h":14.125,"l":14.05,"n":730,"o":14.07,"t":"2026-09-25T14:45:00Z","v":98528,"vw":14.077283},{"c":14.19,"h":14.215,"l":14.13,"n":474,"o":14.13,"t":"2026-09-25T15:00:00Z","v":88992,"vw":14.179185},{"c":14.16,"h":14.185,"l":14.13,"n":287,"o":14.185,"t":"2026-09-25T15:15:00Z","v":18481,"vw":14.151446},{"c":14.18,"h":14.195,"l":14.16,"n":280,"o":14.17,"t":"2026-09-25T15:30:00Z","v":9145,"vw":14.174497},{"c":14.08,"h":14.19,"l":14.08,"n":259,"o":14.175,"t":"2026-09-25T15:45:00Z","v":18602,"vw":14.157441},{"c":13.99,"h":14.075,"l":13.98,"n":600,"o":14.07,"t":"2026-09-25T16:00:00Z","v":39732,"vw":14.035148},{"c":13.97,"h":14.01,"l":13.96,"n":463,"o":13.99,"t":"2026-09-25T16:15:00Z","v":28237,"vw":13.98572},{"c":13.98,"h":14.02,"l":13.945,"n":935,"o":13.96,"t":"2026-09-25T16:30:00Z","v":68504,"vw":13.990261},{"c":14.005,"h":14.01,"l":13.98,"n":235,"o":13.99,"t":"2026-09-25T16:45:00Z","v":13642,"vw":13.993497},{"c":13.955,"h":14,"l":13.9505,"n":463,"o":14,"t":"2026-09-25T17:00:00Z","v":41845,"vw":13.969937},{"c":13.935,"h":13.95,"l":13.93,"n":284,"o":13.95,"t":"2026-09-25T17:15:00Z","v":16279,"vw":13.940737},{"c":13.935,"h":13.96,"l":13.92,"n":457,"o":13.93,"t":"2026-09-25T17:30:00Z","v":42664,"vw":13.936421},{"c":13.94,"h":13.945,"l":13.925,"n":342,"o":13.94,"t":"2026-09-25T17:45:00Z","v":22489,"vw":13.936241},{"c":13.96,"h":13.97,"l":13.93,"n":503,"o":13.935,"t":"2026-09-25T18:00:00Z","v":31990,"vw":13.950965},{"c":13.97,"h":13.9763,"l":13.945,"n":238,"o":13.95,"t":"2026-09-25T18:15:00Z","v":18096,"vw":13.961008},{"c":13.985,"h":13.99,"l":13.96,"n":351,"o":13.965,"t":"2026-09-25T18:30:00Z","v":21492,"vw":13.970605},{"c":14.01,"h":14.01,"l":13.9826,"n":273,"o":13.985,"t":"2026-09-25T18:45:00Z","v":14006,"vw":13.994923},{"c":14.025,"h":14.03,"l":13.99,"n":440,"o":14.005,"t":"2026-09-25T19:00:00Z","v":32217,"vw":14.011699},{"c":14,"h":14.025,"l":13.995,"n":275,"o":14.025,"t":"2026-09-25T19:15:00Z","v":23240,"vw":14.008527},{"c":14.04,"h":14.04,"l":13.995,"n":715,"o":14,"t":"2026-09-25T19:30:00Z","v":56872,"vw":14.005653},{"c":14.035,"h":14.05,"l":13.99,"n":1943,"o":14.035,"t":"2026-09-25T19:45:00Z","v":198964,"vw":14.022586},{"c":14.03,"h":14.03,"l":14.03,"n":11,"o":14.03,"t":"2026-09-25T20:00:00Z","v":113112,"vw":14.03},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-09-25T20:30:00Z","v":2169,"vw":14.03},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-09-28T08:00:00Z","v":414,"vw":14.31},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-09-28T10:00:00Z","v":100,"vw":14.21},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-28T10:30:00Z","v":117,"vw":14.16},{"c":14.25,"h":14.25,"l":14.21,"n":10,"o":14.21,"t":"2026-09-28T11:00:00Z","v":4655,"vw":14.235664},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-09-28T12:00:00Z","v":100,"vw":14.21},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-09-28T12:30:00Z","v":500,"vw":14.16},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-09-28T12:45:00Z","v":100,"vw":14.15},{"c":14.12,"h":14.13,"l":14.12,"n":6,"o":14.13,"t":"2026-09-28T13:15:00Z","v":1270,"vw":14.128182},{"c":14.09,"h":14.15,"l":13.995,"n":1730,"o":14.14,"t":"2026-09-28T13:30:00Z","v":244363,"vw":14.069673},{"c":14.06,"h":14.09,"l":14.025,"n":517,"o":14.08,"t":"2026-09-28T13:45:00Z","v":41364,"vw":14.060166},{"c":14.035,"h":14.06,"l":14.025,"n":315,"o":14.06,"t":"2026-09-28T14:00:00Z","v":26264,"vw":14.035711},{"c":14.12,"h":14.12,"l":14.02,"n":418,"o":14.035,"t":"2026-09-28T14:15:00Z","v":41917,"vw":14.054376},{"c":14.07,"h":14.17,"l":14.07,"n":375,"o":14.115,"t":"2026-09-28T14:30:00Z","v":35716,"vw":14.1245},{"c":14.02,"h":14.09,"l":14.02,"n":472,"o":14.065,"t":"2026-09-28T14:45:00Z","v":35112,"vw":14.064149},{"c":13.995,"h":14.04,"l":13.9808,"n":598,"o":14,"t":"2026-09-28T15:00:00Z","v":66295,"vw":14.016706},{"c":13.97,"h":14.005,"l":13.945,"n":527,"o":13.995,"t":"2026-09-28T15:15:00Z","v":67175,"vw":13.966829},{"c":13.975,"h":13.995,"l":13.96,"n":242,"o":13.965,"t":"2026-09-28T15:30:00Z","v":20669,"vw":13.972536},{"c":14,"h":14.015,"l":13.97,"n":251,"o":13.975,"t":"2026-09-28T15:45:00Z","v":33864,"vw":13.993421},{"c":13.975,"h":14.005,"l":13.97,"n":266,"o":13.995,"t":"2026-09-28T16:00:00Z","v":32968,"vw":13.985918},{"c":13.975,"h":13.99,"l":13.89,"n":2542,"o":13.98,"t":"2026-09-28T16:15:00Z","v":414511,"vw":13.950177},{"c":14.04,"h":14.04,"l":13.97,"n":897,"o":13.97,"t":"2026-09-28T16:30:00Z","v":97039,"vw":14.002403},{"c":14.015,"h":14.06,"l":14.015,"n":265,"o":14.04,"t":"2026-09-28T16:45:00Z","v":16116,"vw":14.037152},{"c":13.895,"h":14.04,"l":13.89,"n":881,"o":14.02,"t":"2026-09-28T17:00:00Z","v":85322,"vw":13.955044},{"c":13.965,"h":13.975,"l":13.885,"n":590,"o":13.9,"t":"2026-09-28T17:15:00Z","v":54373,"vw":13.94128},{"c":13.94,"h":13.965,"l":13.935,"n":327,"o":13.965,"t":"2026-09-28T17:30:00Z","v":15026,"vw":13.9478},{"c":14,"h":14,"l":13.935,"n":312,"o":13.935,"t":"2026-09-28T17:45:00Z","v":33958,"vw":13.971384},{"c":13.99,"h":14.005,"l":13.97,"n":226,"o":14,"t":"2026-09-28T18:00:00Z","v":14799,"vw":13.990051},{"c":13.97,"h":13.995,"l":13.97,"n":201,"o":13.985,"t":"2026-09-28T18:15:00Z","v":13757,"vw":13.98552},{"c":13.915,"h":13.96,"l":13.91,"n":320,"o":13.96,"t":"2026-09-28T18:30:00Z","v":25267,"vw":13.933305},{"c":13.945,"h":13.95,"l":13.91,"n":304,"o":13.915,"t":"2026-09-28T18:45:00Z","v":24175,"vw":13.929143},{"c":13.97,"h":13.97,"l":13.935,"n":336,"o":13.945,"t":"2026-09-28T19:00:00Z","v":22796,"vw":13.955725},{"c":13.965,"h":13.98,"l":13.9503,"n":247,"o":13.96,"t":"2026-09-28T19:15:00Z","v":12193,"vw":13.967896},{"c":13.925,"h":13.975,"l":13.92,"n":461,"o":13.97,"t":"2026-09-28T19:30:00Z","v":46902,"vw":13.948711},{"c":13.93,"h":13.945,"l":13.89,"n":1800,"o":13.925,"t":"2026-09-28T19:45:00Z","v":215928,"vw":13.916462},{"c":13.93,"h":13.93,"l":13.93,"n":18,"o":13.93,"t":"2026-09-28T20:00:00Z","v":326258,"vw":13.93},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-29T08:00:00Z","v":300,"vw":13.79},{"c":13.84,"h":13.84,"l":13.84,"n":5,"o":13.84,"t":"2026-09-29T11:00:00Z","v":350,"vw":13.84},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-29T12:15:00Z","v":145,"vw":13.78},{"c":13.76,"h":13.77,"l":13.76,"n":9,"o":13.77,"t":"2026-09-29T13:15:00Z","v":967,"vw":13.761458},{"c":13.82,"h":13.82,"l":13.69,"n":587,"o":13.78,"t":"2026-09-29T13:30:00Z","v":87944,"vw":13.741313},{"c":13.87,"h":13.87,"l":13.79,"n":565,"o":13.82,"t":"2026-09-29T13:45:00Z","v":55745,"vw":13.817978},{"c":13.88,"h":13.9,"l":13.855,"n":438,"o":13.87,"t":"2026-09-29T14:00:00Z","v":37650,"vw":13.874092},{"c":13.87,"h":13.88,"l":13.79,"n":832,"o":13.87,"t":"2026-09-29T14:15:00Z","v":86152,"vw":13.847528},{"c":13.82,"h":13.88,"l":13.815,"n":1167,"o":13.86,"t":"2026-09-29T14:30:00Z","v":141450,"vw":13.847827},{"c":13.885,"h":13.9,"l":13.805,"n":965,"o":13.8201,"t":"2026-09-29T14:45:00Z","v":128413,"vw":13.851243},{"c":13.92,"h":13.92,"l":13.865,"n":423,"o":13.88,"t":"2026-09-29T15:00:00Z","v":41824,"vw":13.891429},{"c":13.905,"h":13.925,"l":13.9,"n":159,"o":13.925,"t":"2026-09-29T15:15:00Z","v":12798,"vw":13.905572},{"c":13.925,"h":13.93,"l":13.9,"n":136,"o":13.9009,"t":"2026-09-29T15:30:00Z","v":9891,"vw":13.910818},{"c":13.92,"h":13.925,"l":13.855,"n":828,"o":13.92,"t":"2026-09-29T15:45:00Z","v":74353,"vw":13.887992},{"c":13.865,"h":13.915,"l":13.865,"n":166,"o":13.915,"t":"2026-09-29T16:00:00Z","v":10758,"vw":13.887326},{"c":13.88,"h":13.89,"l":13.855,"n":314,"o":13.87,"t":"2026-09-29T16:15:00Z","v":24670,"vw":13.863902},{"c":13.89,"h":13.89,"l":13.87,"n":136,"o":13.875,"t":"2026-09-29T16:30:00Z","v":6606,"vw":13.878164},{"c":13.86,"h":13.89,"l":13.86,"n":142,"o":13.89,"t":"2026-09-29T16:45:00Z","v":12339,"vw":13.870746},{"c":13.855,"h":13.875,"l":13.85,"n":219,"o":13.8601,"t":"2026-09-29T17:00:00Z","v":17362,"vw":13.86023},{"c":13.835,"h":13.855,"l":13.83,"n":277,"o":13.855,"t":"2026-09-29T17:15:00Z","v":42042,"vw":13.840139},{"c":13.835,"h":13.845,"l":13.82,"n":235,"o":13.84,"t":"2026-09-29T17:30:00Z","v":18144,"vw":13.831694},{"c":13.82,"h":13.83,"l":13.815,"n":124,"o":13.83,"t":"2026-09-29T17:45:00Z","v":6890,"vw":13.821664},{"c":13.82,"h":13.84,"l":13.78,"n":319,"o":13.825,"t":"2026-09-29T18:00:00Z","v":27231,"vw":13.818296},{"c":13.8,"h":13.825,"l":13.8,"n":144,"o":13.82,"t":"2026-09-29T18:15:00Z","v":10740,"vw":13.815762},{"c":13.79,"h":13.82,"l":13.77,"n":634,"o":13.805,"t":"2026-09-29T18:30:00Z","v":98611,"vw":13.788113},{"c":13.785,"h":13.805,"l":13.77,"n":270,"o":13.8,"t":"2026-09-29T18:45:00Z","v":40193,"vw":13.776757},{"c":13.783,"h":13.795,"l":13.77,"n":390,"o":13.785,"t":"2026-09-29T19:00:00Z","v":39980,"vw":13.785387},{"c":13.805,"h":13.81,"l":13.785,"n":271,"o":13.785,"t":"2026-09-29T19:15:00Z","v":19269,"vw":13.79791},{"c":13.795,"h":13.8085,"l":13.78,"n":440,"o":13.805,"t":"2026-09-29T19:30:00Z","v":36223,"vw":13.794962},{"c":13.85,"h":13.85,"l":13.795,"n":1213,"o":13.795,"t":"2026-09-29T19:45:00Z","v":114708,"vw":13.821768},{"c":13.85,"h":13.85,"l":13.85,"n":13,"o":13.85,"t":"2026-09-29T20:00:00Z","v":83816,"vw":13.85},{"c":13.7735,"h":13.7735,"l":13.7735,"n":1,"o":13.7735,"t":"2026-09-29T20:30:00Z","v":100,"vw":13.7735},{"c":13.762,"h":13.762,"l":13.762,"n":1,"o":13.762,"t":"2026-09-30T12:30:00Z","v":851,"vw":13.762},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-09-30T13:15:00Z","v":965,"vw":13.8},{"c":13.76,"h":13.83,"l":13.725,"n":1594,"o":13.83,"t":"2026-09-30T13:30:00Z","v":241879,"vw":13.764231},{"c":13.805,"h":13.805,"l":13.725,"n":1428,"o":13.77,"t":"2026-09-30T13:45:00Z","v":163919,"vw":13.751036},{"c":13.81,"h":13.82,"l":13.78,"n":697,"o":13.8,"t":"2026-09-30T14:00:00Z","v":97901,"vw":13.799869},{"c":13.83,"h":13.855,"l":13.8,"n":891,"o":13.815,"t":"2026-09-30T14:15:00Z","v":174559,"vw":13.837774},{"c":13.835,"h":13.845,"l":13.8,"n":1360,"o":13.825,"t":"2026-09-30T14:30:00Z","v":168383,"vw":13.813977},{"c":13.9,"h":13.91,"l":13.835,"n":1206,"o":13.835,"t":"2026-09-30T14:45:00Z","v":177340,"vw":13.87819},{"c":13.935,"h":13.995,"l":13.905,"n":441,"o":13.905,"t":"2026-09-30T15:00:00Z","v":39804,"vw":13.938691},{"c":13.93,"h":13.97,"l":13.925,"n":333,"o":13.94,"t":"2026-09-30T15:15:00Z","v":34106,"vw":13.94051},{"c":13.92,"h":13.94,"l":13.9,"n":441,"o":13.935,"t":"2026-09-30T15:30:00Z","v":29197,"vw":13.921659},{"c":13.945,"h":13.955,"l":13.915,"n":172,"o":13.915,"t":"2026-09-30T15:45:00Z","v":6925,"vw":13.9356},{"c":13.975,"h":13.975,"l":13.94,"n":314,"o":13.945,"t":"2026-09-30T16:00:00Z","v":18717,"vw":13.954084},{"c":13.965,"h":13.975,"l":13.95,"n":210,"o":13.97,"t":"2026-09-30T16:15:00Z","v":11296,"vw":13.963883},{"c":13.965,"h":13.965,"l":13.95,"n":157,"o":13.965,"t":"2026-09-30T16:30:00Z","v":7330,"vw":13.953278},{"c":13.945,"h":13.965,"l":13.94,"n":191,"o":13.96,"t":"2026-09-30T16:45:00Z","v":31054,"vw":13.946015},{"c":13.945,"h":13.95,"l":13.93,"n":249,"o":13.94,"t":"2026-09-30T17:00:00Z","v":20038,"vw":13.941337},{"c":13.95,"h":13.95,"l":13.93,"n":167,"o":13.945,"t":"2026-09-30T17:15:00Z","v":16409,"vw":13.939383},{"c":13.965,"h":13.965,"l":13.94,"n":197,"o":13.945,"t":"2026-09-30T17:30:00Z","v":13822,"vw":13.950369},{"c":13.965,"h":13.965,"l":13.945,"n":284,"o":13.96,"t":"2026-09-30T17:45:00Z","v":19297,"vw":13.956463},{"c":13.945,"h":13.965,"l":13.945,"n":217,"o":13.965,"t":"2026-09-30T18:00:00Z","v":11995,"vw":13.957092},{"c":13.92,"h":13.95,"l":13.92,"n":270,"o":13.945,"t":"2026-09-30T18:15:00Z","v":24801,"vw":13.934001},{"c":13.915,"h":13.935,"l":13.915,"n":223,"o":13.925,"t":"2026-09-30T18:30:00Z","v":16227,"vw":13.925293},{"c":13.895,"h":13.915,"l":13.8909,"n":234,"o":13.915,"t":"2026-09-30T18:45:00Z","v":16855,"vw":13.904847},{"c":13.87,"h":13.895,"l":13.8601,"n":339,"o":13.895,"t":"2026-09-30T19:00:00Z","v":23245,"vw":13.87805},{"c":13.81,"h":13.87,"l":13.805,"n":240,"o":13.87,"t":"2026-09-30T19:15:00Z","v":23320,"vw":13.82994},{"c":13.77,"h":13.805,"l":13.745,"n":717,"o":13.805,"t":"2026-09-30T19:30:00Z","v":68315,"vw":13.770233},{"c":13.81,"h":13.83,"l":13.765,"n":1191,"o":13.77,"t":"2026-09-30T19:45:00Z","v":134528,"vw":13.803182},{"c":13.82,"h":13.82,"l":13.82,"n":13,"o":13.82,"t":"2026-09-30T20:00:00Z","v":280439,"vw":13.82},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-01T10:30:00Z","v":396,"vw":13.86},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-10-01T13:15:00Z","v":171,"vw":13.71},{"c":13.735,"h":13.76,"l":13.685,"n":573,"o":13.69,"t":"2026-10-01T13:30:00Z","v":78820,"vw":13.712659},{"c":13.76,"h":13.82,"l":13.73,"n":575,"o":13.74,"t":"2026-10-01T13:45:00Z","v":56934,"vw":13.771818},{"c":13.795,"h":13.8,"l":13.68,"n":1138,"o":13.76,"t":"2026-10-01T14:00:00Z","v":194329,"vw":13.701305},{"c":13.79,"h":13.805,"l":13.755,"n":1321,"o":13.8,"t":"2026-10-01T14:15:00Z","v":128933,"vw":13.777564},{"c":13.785,"h":13.83,"l":13.76,"n":780,"o":13.79,"t":"2026-10-01T14:30:00Z","v":69321,"vw":13.788475},{"c":13.83,"h":13.85,"l":13.77,"n":1056,"o":13.785,"t":"2026-10-01T14:45:00Z","v":106573,"vw":13.80825},{"c":13.85,"h":13.875,"l":13.815,"n":955,"o":13.83,"t":"2026-10-01T15:00:00Z","v":109299,"vw":13.843272},{"c":13.89,"h":13.91,"l":13.845,"n":656,"o":13.85,"t":"2026-10-01T15:15:00Z","v":67436,"vw":13.883821},{"c":13.855,"h":13.885,"l":13.845,"n":375,"o":13.885,"t":"2026-10-01T15:30:00Z","v":25781,"vw":13.864617},{"c":13.885,"h":13.895,"l":13.86,"n":578,"o":13.86,"t":"2026-10-01T15:45:00Z","v":55633,"vw":13.885029},{"c":13.845,"h":13.885,"l":13.84,"n":352,"o":13.88,"t":"2026-10-01T16:00:00Z","v":29253,"vw":13.868362},{"c":13.87,"h":13.875,"l":13.84,"n":297,"o":13.84,"t":"2026-10-01T16:15:00Z","v":17190,"vw":13.850833},{"c":13.865,"h":13.875,"l":13.85,"n":273,"o":13.8726,"t":"2026-10-01T16:30:00Z","v":20396,"vw":13.863807},{"c":13.83,"h":13.88,"l":13.8201,"n":368,"o":13.865,"t":"2026-10-01T16:45:00Z","v":25857,"vw":13.859672},{"c":13.825,"h":13.845,"l":13.815,"n":399,"o":13.825,"t":"2026-10-01T17:00:00Z","v":26486,"vw":13.827958},{"c":13.825,"h":13.845,"l":13.82,"n":387,"o":13.83,"t":"2026-10-01T17:15:00Z","v":27265,"vw":13.832935},{"c":13.84,"h":13.84,"l":13.79,"n":688,"o":13.825,"t":"2026-10-01T17:30:00Z","v":57616,"vw":13.820974},{"c":13.945,"h":13.95,"l":13.83,"n":653,"o":13.835,"t":"2026-10-01T17:45:00Z","v":46311,"vw":13.870696},{"c":13.935,"h":13.94,"l":13.905,"n":621,"o":13.94,"t":"2026-10-01T18:00:00Z","v":44658,"vw":13.922718},{"c":13.945,"h":13.955,"l":13.89,"n":722,"o":13.935,"t":"2026-10-01T18:15:00Z","v":53862,"vw":13.91085},{"c":13.915,"h":13.945,"l":13.9,"n":415,"o":13.945,"t":"2026-10-01T18:30:00Z","v":24592,"vw":13.91691},{"c":13.925,"h":13.935,"l":13.91,"n":344,"o":13.915,"t":"2026-10-01T18:45:00Z","v":25879,"vw":13.921658},{"c":13.93,"h":13.935,"l":13.91,"n":447,"o":13.92,"t":"2026-10-01T19:00:00Z","v":40667,"vw":13.922126},{"c":13.905,"h":13.9301,"l":13.9,"n":628,"o":13.9301,"t":"2026-10-01T19:15:00Z","v":30811,"vw":13.917469},{"c":13.92,"h":13.925,"l":13.895,"n":567,"o":13.905,"t":"2026-10-01T19:30:00Z","v":41546,"vw":13.911178},{"c":13.965,"h":13.97,"l":13.915,"n":1991,"o":13.915,"t":"2026-10-01T19:45:00Z","v":184670,"vw":13.939003},{"c":13.96,"h":13.96,"l":13.96,"n":20,"o":13.96,"t":"2026-10-01T20:00:00Z","v":104099,"vw":13.96},{"c":13.5398,"h":13.5398,"l":13.5398,"n":1,"o":13.5398,"t":"2026-10-01T21:15:00Z","v":280,"vw":13.5398},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-01T21:45:00Z","v":150,"vw":13.95},{"c":13.82,"h":13.82,"l":13.81,"n":7,"o":13.81,"t":"2026-10-02T09:45:00Z","v":1230,"vw":13.81913},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-10-02T11:30:00Z","v":650,"vw":13.71},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-02T12:00:00Z","v":182,"vw":13.72},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-02T12:15:00Z","v":400,"vw":13.74},{"c":13.69,"h":13.7,"l":13.69,"n":20,"o":13.7,"t":"2026-10-02T13:15:00Z","v":2649,"vw":13.697021},{"c":13.9,"h":13.915,"l":13.72,"n":787,"o":13.72,"t":"2026-10-02T13:30:00Z","v":90742,"vw":13.798991},{"c":13.95,"h":13.95,"l":13.86,"n":929,"o":13.93,"t":"2026-10-02T13:45:00Z","v":90240,"vw":13.918223},{"c":13.77,"h":13.99,"l":13.75,"n":896,"o":13.955,"t":"2026-10-02T14:00:00Z","v":80546,"vw":13.847437},{"c":13.78,"h":13.805,"l":13.73,"n":504,"o":13.775,"t":"2026-10-02T14:15:00Z","v":53055,"vw":13.771055},{"c":13.8,"h":13.81,"l":13.765,"n":448,"o":13.775,"t":"2026-10-02T14:30:00Z","v":28669,"vw":13.786993},{"c":13.85,"h":13.85,"l":13.8,"n":589,"o":13.805,"t":"2026-10-02T14:45:00Z","v":43979,"vw":13.825148},{"c":13.88,"h":13.88,"l":13.805,"n":721,"o":13.84,"t":"2026-10-02T15:00:00Z","v":77539,"vw":13.843635},{"c":13.84,"h":13.94,"l":13.83,"n":1502,"o":13.88,"t":"2026-10-02T15:15:00Z","v":207145,"vw":13.872226},{"c":13.87,"h":13.875,"l":13.845,"n":217,"o":13.845,"t":"2026-10-02T15:30:00Z","v":13706,"vw":13.863521},{"c":13.92,"h":13.93,"l":13.87,"n":361,"o":13.875,"t":"2026-10-02T15:45:00Z","v":36032,"vw":13.9032},{"c":13.885,"h":13.915,"l":13.865,"n":315,"o":13.915,"t":"2026-10-02T16:00:00Z","v":26781,"vw":13.881183},{"c":13.935,"h":13.935,"l":13.87,"n":337,"o":13.89,"t":"2026-10-02T16:15:00Z","v":38149,"vw":13.906174},{"c":13.94,"h":13.945,"l":13.93,"n":268,"o":13.935,"t":"2026-10-02T16:30:00Z","v":9310,"vw":13.939978},{"c":13.94,"h":13.9501,"l":13.93,"n":191,"o":13.935,"t":"2026-10-02T16:45:00Z","v":12149,"vw":13.946548},{"c":13.945,"h":13.955,"l":13.93,"n":316,"o":13.945,"t":"2026-10-02T17:00:00Z","v":29436,"vw":13.940549},{"c":13.975,"h":13.9792,"l":13.935,"n":284,"o":13.945,"t":"2026-10-02T17:15:00Z","v":17231,"vw":13.958027},{"c":13.965,"h":13.975,"l":13.945,"n":274,"o":13.975,"t":"2026-10-02T17:30:00Z","v":15075,"vw":13.959394},{"c":13.955,"h":13.975,"l":13.94,"n":474,"o":13.955,"t":"2026-10-02T17:45:00Z","v":26342,"vw":13.956125},{"c":13.97,"h":13.985,"l":13.96,"n":590,"o":13.96,"t":"2026-10-02T18:00:00Z","v":27333,"vw":13.967139},{"c":13.935,"h":13.965,"l":13.935,"n":437,"o":13.965,"t":"2026-10-02T18:15:00Z","v":18012,"vw":13.94881},{"c":13.92,"h":13.935,"l":13.9,"n":685,"o":13.935,"t":"2026-10-02T18:30:00Z","v":31232,"vw":13.915538},{"c":13.945,"h":13.945,"l":13.91,"n":471,"o":13.925,"t":"2026-10-02T18:45:00Z","v":12067,"vw":13.92539},{"c":13.955,"h":13.955,"l":13.935,"n":347,"o":13.945,"t":"2026-10-02T19:00:00Z","v":12168,"vw":13.944885},{"c":13.925,"h":13.955,"l":13.925,"n":456,"o":13.951,"t":"2026-10-02T19:15:00Z","v":13959,"vw":13.941421},{"c":13.935,"h":13.945,"l":13.925,"n":1036,"o":13.93,"t":"2026-10-02T19:30:00Z","v":47403,"vw":13.932806},{"c":13.93,"h":13.95,"l":13.915,"n":1099,"o":13.935,"t":"2026-10-02T19:45:00Z","v":89649,"vw":13.930649},{"c":13.94,"h":13.94,"l":13.94,"n":12,"o":13.94,"t":"2026-10-02T20:00:00Z","v":105606,"vw":13.94},{"c":13.95,"h":13.9938,"l":13.95,"n":4,"o":13.9938,"t":"2026-10-05T12:15:00Z","v":420,"vw":13.962514},{"c":13.84,"h":13.96,"l":13.78,"n":501,"o":13.93,"t":"2026-10-05T13:30:00Z","v":61434,"vw":13.875193},{"c":14.02,"h":14.025,"l":13.8,"n":542,"o":13.825,"t":"2026-10-05T13:45:00Z","v":57824,"vw":13.925792},{"c":13.965,"h":14.0998,"l":13.94,"n":575,"o":14.03,"t":"2026-10-05T14:00:00Z","v":63090,"vw":14.018263},{"c":13.925,"h":13.97,"l":13.905,"n":395,"o":13.96,"t":"2026-10-05T14:15:00Z","v":38865,"vw":13.933518},{"c":13.88,"h":13.945,"l":13.88,"n":556,"o":13.925,"t":"2026-10-05T14:30:00Z","v":44934,"vw":13.914903},{"c":13.985,"h":13.99,"l":13.87,"n":521,"o":13.8725,"t":"2026-10-05T14:45:00Z","v":46725,"vw":13.926739},{"c":14.045,"h":14.045,"l":13.965,"n":551,"o":13.995,"t":"2026-10-05T15:00:00Z","v":112528,"vw":13.99316},{"c":14.075,"h":14.075,"l":13.995,"n":385,"o":14.04,"t":"2026-10-05T15:15:00Z","v":69827,"vw":14.043403},{"c":14.1,"h":14.11,"l":14.055,"n":265,"o":14.08,"t":"2026-10-05T15:30:00Z","v":34988,"vw":14.083198},{"c":14.075,"h":14.105,"l":14.05,"n":259,"o":14.1,"t":"2026-10-05T15:45:00Z","v":36302,"vw":14.085705},{"c":14.095,"h":14.095,"l":14.055,"n":494,"o":14.075,"t":"2026-10-05T16:00:00Z","v":16436,"vw":14.076927},{"c":14.06,"h":14.1091,"l":14.055,"n":226,"o":14.095,"t":"2026-10-05T16:15:00Z","v":32950,"vw":14.082177},{"c":14.06,"h":14.08,"l":14.06,"n":176,"o":14.065,"t":"2026-10-05T16:30:00Z","v":10234,"vw":14.070928},{"c":14.065,"h":14.075,"l":14.055,"n":200,"o":14.0625,"t":"2026-10-05T16:45:00Z","v":15903,"vw":14.063804},{"c":14.075,"h":14.085,"l":14.0584,"n":230,"o":14.065,"t":"2026-10-05T17:00:00Z","v":26155,"vw":14.069715},{"c":14.085,"h":14.105,"l":14.07,"n":331,"o":14.075,"t":"2026-10-05T17:15:00Z","v":17489,"vw":14.087814},{"c":14.095,"h":14.105,"l":14.065,"n":401,"o":14.085,"t":"2026-10-05T17:30:00Z","v":18417,"vw":14.081163},{"c":14.12,"h":14.12,"l":14.075,"n":313,"o":14.09,"t":"2026-10-05T17:45:00Z","v":15751,"vw":14.094567},{"c":14.115,"h":14.135,"l":14.11,"n":312,"o":14.115,"t":"2026-10-05T18:00:00Z","v":20592,"vw":14.121847},{"c":14.06,"h":14.135,"l":14.06,"n":380,"o":14.12,"t":"2026-10-05T18:15:00Z","v":28554,"vw":14.100491},{"c":14.045,"h":14.07,"l":14.045,"n":411,"o":14.065,"t":"2026-10-05T18:30:00Z","v":22294,"vw":14.061019},{"c":14.03,"h":14.0458,"l":14.02,"n":624,"o":14.04,"t":"2026-10-05T18:45:00Z","v":43234,"vw":14.033105},{"c":14.04,"h":14.04,"l":14.02,"n":432,"o":14.03,"t":"2026-10-05T19:00:00Z","v":32376,"vw":14.031879},{"c":14.03,"h":14.06,"l":14.03,"n":464,"o":14.04,"t":"2026-10-05T19:15:00Z","v":34179,"vw":14.039076},{"c":14.035,"h":14.05,"l":14,"n":676,"o":14.03,"t":"2026-10-05T19:30:00Z","v":48651,"vw":14.021407},{"c":14.045,"h":14.055,"l":14,"n":1451,"o":14.035,"t":"2026-10-05T19:45:00Z","v":185916,"vw":14.023656},{"c":14.05,"h":14.05,"l":14.05,"n":22,"o":14.05,"t":"2026-10-05T20:00:00Z","v":142714,"vw":14.05},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-05T22:15:00Z","v":793,"vw":14.04},{"c":13.94,"h":13.95,"l":13.88,"n":11,"o":13.95,"t":"2026-10-06T08:00:00Z","v":2336,"vw":13.933195},{"c":14.02,"h":14.02,"l":14.02,"n":5,"o":14.02,"t":"2026-10-06T09:15:00Z","v":537,"vw":14.02},{"c":14.03,"h":14.08,"l":14.03,"n":8,"o":14.08,"t":"2026-10-06T12:15:00Z","v":1240,"vw":14.045},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-06T12:30:00Z","v":716,"vw":14.03},{"c":14.015,"h":14.04,"l":13.97,"n":445,"o":13.97,"t":"2026-10-06T13:30:00Z","v":35634,"vw":14.004404},{"c":14.115,"h":14.115,"l":14.015,"n":388,"o":14.02,"t":"2026-10-06T13:45:00Z","v":27736,"vw":14.04198},{"c":14.23,"h":14.23,"l":14.125,"n":1252,"o":14.13,"t":"2026-10-06T14:00:00Z","v":121055,"vw":14.176455},{"c":14.235,"h":14.26,"l":14.19,"n":656,"o":14.23,"t":"2026-10-06T14:15:00Z","v":86767,"vw":14.221914},{"c":14.145,"h":14.245,"l":14.14,"n":721,"o":14.23,"t":"2026-10-06T14:30:00Z","v":91375,"vw":14.208421},{"c":14.23,"h":14.23,"l":14.135,"n":422,"o":14.145,"t":"2026-10-06T14:45:00Z","v":45540,"vw":14.183434},{"c":14.375,"h":14.375,"l":14.2,"n":1013,"o":14.225,"t":"2026-10-06T15:00:00Z","v":140181,"vw":14.282889},{"c":14.39,"h":14.44,"l":14.37,"n":1175,"o":14.3799,"t":"2026-10-06T15:15:00Z","v":155645,"vw":14.413709},{"c":14.395,"h":14.415,"l":14.38,"n":362,"o":14.39,"t":"2026-10-06T15:30:00Z","v":35825,"vw":14.397203},{"c":14.425,"h":14.445,"l":14.4,"n":314,"o":14.4,"t":"2026-10-06T15:45:00Z","v":27904,"vw":14.435069},{"c":14.365,"h":14.425,"l":14.36,"n":396,"o":14.42,"t":"2026-10-06T16:00:00Z","v":38412,"vw":14.40032},{"c":14.405,"h":14.415,"l":14.38,"n":234,"o":14.38,"t":"2026-10-06T16:15:00Z","v":24826,"vw":14.400866},{"c":14.3601,"h":14.405,"l":14.3601,"n":242,"o":14.4,"t":"2026-10-06T16:30:00Z","v":26442,"vw":14.386037},{"c":14.385,"h":14.3999,"l":14.36,"n":287,"o":14.36,"t":"2026-10-06T16:45:00Z","v":23611,"vw":14.386269},{"c":14.385,"h":14.415,"l":14.385,"n":432,"o":14.385,"t":"2026-10-06T17:00:00Z","v":40491,"vw":14.401111},{"c":14.404,"h":14.405,"l":14.365,"n":164,"o":14.38,"t":"2026-10-06T17:15:00Z","v":8533,"vw":14.38703},{"c":14.38,"h":14.405,"l":14.38,"n":198,"o":14.4,"t":"2026-10-06T17:30:00Z","v":15819,"vw":14.395609},{"c":14.39,"h":14.39,"l":14.365,"n":220,"o":14.38,"t":"2026-10-06T17:45:00Z","v":13512,"vw":14.376753},{"c":14.375,"h":14.39,"l":14.35,"n":401,"o":14.39,"t":"2026-10-06T18:00:00Z","v":40274,"vw":14.368648},{"c":14.355,"h":14.375,"l":14.355,"n":153,"o":14.37,"t":"2026-10-06T18:15:00Z","v":16152,"vw":14.366305},{"c":14.355,"h":14.355,"l":14.335,"n":359,"o":14.35,"t":"2026-10-06T18:30:00Z","v":21120,"vw":14.344827},{"c":14.32,"h":14.3599,"l":14.32,"n":374,"o":14.3599,"t":"2026-10-06T18:45:00Z","v":25131,"vw":14.334842},{"c":14.3,"h":14.32,"l":14.3,"n":206,"o":14.32,"t":"2026-10-06T19:00:00Z","v":14992,"vw":14.313074},{"c":14.275,"h":14.31,"l":14.275,"n":283,"o":14.305,"t":"2026-10-06T19:15:00Z","v":14732,"vw":14.293206},{"c":14.295,"h":14.32,"l":14.265,"n":670,"o":14.275,"t":"2026-10-06T19:30:00Z","v":60728,"vw":14.301236},{"c":14.29,"h":14.3,"l":14.275,"n":1207,"o":14.3,"t":"2026-10-06T19:45:00Z","v":112368,"vw":14.287762},{"c":14.29,"h":14.29,"l":14.29,"n":13,"o":14.29,"t":"2026-10-06T20:00:00Z","v":87134,"vw":14.29},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-06T21:30:00Z","v":500,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":11,"o":14.3,"t":"2026-10-07T09:15:00Z","v":127,"vw":14.3},{"c":14.27,"h":14.29,"l":14.27,"n":11,"o":14.27,"t":"2026-10-07T10:45:00Z","v":5220,"vw":14.279},{"c":14.27,"h":14.28,"l":14.26,"n":34,"o":14.26,"t":"2026-10-07T11:15:00Z","v":2736,"vw":14.269604},{"c":14.34,"h":14.34,"l":14.33,"n":8,"o":14.33,"t":"2026-10-07T12:45:00Z","v":710,"vw":14.338},{"c":14.6,"h":14.6,"l":14.43,"n":16,"o":14.43,"t":"2026-10-07T13:00:00Z","v":3175,"vw":14.501906},{"c":14.61,"h":14.62,"l":14.58,"n":8,"o":14.58,"t":"2026-10-07T13:15:00Z","v":1603,"vw":14.60705},{"c":14.59,"h":14.6499,"l":14.52,"n":964,"o":14.55,"t":"2026-10-07T13:30:00Z","v":113899,"vw":14.591831},{"c":14.49,"h":14.585,"l":14.45,"n":588,"o":14.585,"t":"2026-10-07T13:45:00Z","v":54951,"vw":14.510255},{"c":14.44,"h":14.5,"l":14.385,"n":474,"o":14.49,"t":"2026-10-07T14:00:00Z","v":40325,"vw":14.448818},{"c":14.465,"h":14.49,"l":14.445,"n":450,"o":14.445,"t":"2026-10-07T14:15:00Z","v":38214,"vw":14.468723},{"c":14.445,"h":14.47,"l":14.41,"n":772,"o":14.46,"t":"2026-10-07T14:30:00Z","v":95515,"vw":14.434313},{"c":14.395,"h":14.46,"l":14.395,"n":1155,"o":14.4475,"t":"2026-10-07T14:45:00Z","v":165237,"vw":14.440912},{"c":14.345,"h":14.402,"l":14.32,"n":455,"o":14.402,"t":"2026-10-07T15:00:00Z","v":62159,"vw":14.341642},{"c":14.285,"h":14.345,"l":14.28,"n":303,"o":14.34,"t":"2026-10-07T15:15:00Z","v":31383,"vw":14.308195},{"c":14.31,"h":14.335,"l":14.285,"n":293,"o":14.2899,"t":"2026-10-07T15:30:00Z","v":25771,"vw":14.303938},{"c":14.25,"h":14.305,"l":14.25,"n":248,"o":14.305,"t":"2026-10-07T15:45:00Z","v":17230,"vw":14.278154},{"c":14.25,"h":14.27,"l":14.235,"n":512,"o":14.26,"t":"2026-10-07T16:00:00Z","v":28086,"vw":14.248127},{"c":14.275,"h":14.28,"l":14.245,"n":222,"o":14.245,"t":"2026-10-07T16:15:00Z","v":11600,"vw":14.257696},{"c":14.245,"h":14.29,"l":14.245,"n":203,"o":14.275,"t":"2026-10-07T16:30:00Z","v":15438,"vw":14.271477},{"c":14.265,"h":14.275,"l":14.245,"n":228,"o":14.25,"t":"2026-10-07T16:45:00Z","v":18695,"vw":14.259961},{"c":14.285,"h":14.285,"l":14.26,"n":231,"o":14.27,"t":"2026-10-07T17:00:00Z","v":18250,"vw":14.271251},{"c":14.275,"h":14.295,"l":14.265,"n":205,"o":14.29,"t":"2026-10-07T17:15:00Z","v":22588,"vw":14.274973},{"c":14.25,"h":14.275,"l":14.24,"n":161,"o":14.275,"t":"2026-10-07T17:30:00Z","v":13414,"vw":14.255475},{"c":14.255,"h":14.255,"l":14.22,"n":154,"o":14.245,"t":"2026-10-07T17:45:00Z","v":11134,"vw":14.233151},{"c":14.24,"h":14.255,"l":14.23,"n":259,"o":14.255,"t":"2026-10-07T18:00:00Z","v":69642,"vw":14.244301},{"c":14.25,"h":14.27,"l":14.24,"n":169,"o":14.245,"t":"2026-10-07T18:15:00Z","v":13837,"vw":14.256852},{"c":14.265,"h":14.265,"l":14.235,"n":267,"o":14.24,"t":"2026-10-07T18:30:00Z","v":19732,"vw":14.250022},{"c":14.255,"h":14.269,"l":14.245,"n":249,"o":14.265,"t":"2026-10-07T18:45:00Z","v":27762,"vw":14.255768},{"c":14.3,"h":14.315,"l":14.25,"n":335,"o":14.26,"t":"2026-10-07T19:00:00Z","v":27164,"vw":14.289667},{"c":14.255,"h":14.305,"l":14.255,"n":312,"o":14.305,"t":"2026-10-07T19:15:00Z","v":23502,"vw":14.288949},{"c":14.22,"h":14.25,"l":14.21,"n":609,"o":14.25,"t":"2026-10-07T19:30:00Z","v":47331,"vw":14.230254},{"c":14.205,"h":14.225,"l":14.19,"n":1208,"o":14.215,"t":"2026-10-07T19:45:00Z","v":116427,"vw":14.204939},{"c":14.2,"h":14.2,"l":14.2,"n":11,"o":14.2,"t":"2026-10-07T20:00:00Z","v":75514,"vw":14.2},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-08T08:00:00Z","v":530,"vw":14.66},{"c":14.77,"h":14.77,"l":14.77,"n":43,"o":14.77,"t":"2026-10-08T08:15:00Z","v":1878,"vw":14.77},{"c":14.78,"h":14.78,"l":14.78,"n":3,"o":14.78,"t":"2026-10-08T08:45:00Z","v":528,"vw":14.78},{"c":14.9,"h":14.9,"l":14.83,"n":37,"o":14.83,"t":"2026-10-08T09:00:00Z","v":1283,"vw":14.843956},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-08T11:15:00Z","v":182,"vw":14.8},{"c":14.84,"h":14.8479,"l":14.84,"n":3,"o":14.84,"t":"2026-10-08T11:45:00Z","v":543,"vw":14.843215},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-08T12:15:00Z","v":100,"vw":14.84},{"c":14.87,"h":14.87,"l":14.87,"n":5,"o":14.87,"t":"2026-10-08T13:00:00Z","v":1317,"vw":14.87},{"c":14.89,"h":14.89,"l":14.87,"n":15,"o":14.87,"t":"2026-10-08T13:15:00Z","v":1869,"vw":14.879006},{"c":14.85,"h":14.98,"l":14.82,"n":1054,"o":14.89,"t":"2026-10-08T13:30:00Z","v":124518,"vw":14.914438},{"c":14.77,"h":14.865,"l":14.755,"n":775,"o":14.85,"t":"2026-10-08T13:45:00Z","v":72194,"vw":14.829255},{"c":14.82,"h":14.845,"l":14.76,"n":1205,"o":14.76,"t":"2026-10-08T14:00:00Z","v":104279,"vw":14.809347},{"c":14.965,"h":14.98,"l":14.825,"n":1093,"o":14.825,"t":"2026-10-08T14:15:00Z","v":98807,"vw":14.908115},{"c":15.0399,"h":15.04,"l":14.93,"n":1635,"o":14.97,"t":"2026-10-08T14:30:00Z","v":201020,"vw":14.981951},{"c":15.11,"h":15.11,"l":15.025,"n":1101,"o":15.0301,"t":"2026-10-08T14:45:00Z","v":137910,"vw":15.05728},{"c":15.1012,"h":15.21,"l":15.095,"n":1877,"o":15.115,"t":"2026-10-08T15:00:00Z","v":226788,"vw":15.153172},{"c":15.045,"h":15.125,"l":15.04,"n":595,"o":15.11,"t":"2026-10-08T15:15:00Z","v":68935,"vw":15.084575},{"c":15.0788,"h":15.0788,"l":15.03,"n":402,"o":15.045,"t":"2026-10-08T15:30:00Z","v":38036,"vw":15.054983},{"c":15.115,"h":15.15,"l":15.07,"n":632,"o":15.075,"t":"2026-10-08T15:45:00Z","v":67322,"vw":15.111701},{"c":15.1499,"h":15.15,"l":15.085,"n":401,"o":15.115,"t":"2026-10-08T16:00:00Z","v":46362,"vw":15.111869},{"c":15.075,"h":15.15,"l":15.0099,"n":1703,"o":15.14,"t":"2026-10-08T16:15:00Z","v":192692,"vw":15.072122},{"c":15.03,"h":15.075,"l":14.985,"n":402,"o":15.075,"t":"2026-10-08T16:30:00Z","v":46325,"vw":15.046469},{"c":15.105,"h":15.105,"l":14.99,"n":443,"o":15.03,"t":"2026-10-08T16:45:00Z","v":46062,"vw":15.03863},{"c":15.145,"h":15.15,"l":15.08,"n":340,"o":15.1,"t":"2026-10-08T17:00:00Z","v":34076,"vw":15.109237},{"c":15.165,"h":15.17,"l":15.125,"n":319,"o":15.145,"t":"2026-10-08T17:15:00Z","v":30515,"vw":15.151999},{"c":15.175,"h":15.195,"l":15.145,"n":319,"o":15.17,"t":"2026-10-08T17:30:00Z","v":30624,"vw":15.166114},{"c":15.16,"h":15.18,"l":15.14,"n":299,"o":15.1715,"t":"2026-10-08T17:45:00Z","v":30265,"vw":15.160443},{"c":15.15,"h":15.19,"l":15.14,"n":559,"o":15.155,"t":"2026-10-08T18:00:00Z","v":45631,"vw":15.169618},{"c":15.135,"h":15.16,"l":15.1323,"n":294,"o":15.15,"t":"2026-10-08T18:15:00Z","v":23581,"vw":15.148409},{"c":15.17,"h":15.17,"l":15.125,"n":453,"o":15.13,"t":"2026-10-08T18:30:00Z","v":67185,"vw":15.145047},{"c":15.15,"h":15.18,"l":15.1301,"n":390,"o":15.175,"t":"2026-10-08T18:45:00Z","v":34946,"vw":15.153469},{"c":15.17,"h":15.19,"l":15.145,"n":424,"o":15.145,"t":"2026-10-08T19:00:00Z","v":31154,"vw":15.168082},{"c":15.125,"h":15.185,"l":15.125,"n":530,"o":15.17,"t":"2026-10-08T19:15:00Z","v":41446,"vw":15.167711},{"c":15.085,"h":15.14,"l":15.08,"n":772,"o":15.125,"t":"2026-10-08T19:30:00Z","v":68188,"vw":15.109832},{"c":15.15,"h":15.15,"l":15.085,"n":1467,"o":15.085,"t":"2026-10-08T19:45:00Z","v":157979,"vw":15.114551},{"c":15.14,"h":15.14,"l":15.14,"n":10,"o":15.14,"t":"2026-10-08T20:00:00Z","v":115720,"vw":15.14},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-09T08:30:00Z","v":200,"vw":14.64},{"c":14.58,"h":14.59,"l":14.58,"n":11,"o":14.59,"t":"2026-10-09T09:15:00Z","v":782,"vw":14.588089},{"c":14.5,"h":14.5,"l":14.5,"n":15,"o":14.5,"t":"2026-10-09T10:15:00Z","v":1603,"vw":14.5},{"c":14.43,"h":14.47,"l":14.43,"n":33,"o":14.46,"t":"2026-10-09T10:45:00Z","v":3328,"vw":14.445469},{"c":14.36,"h":14.44,"l":14.35,"n":19,"o":14.43,"t":"2026-10-09T11:00:00Z","v":4957,"vw":14.374687},{"c":14.41,"h":14.41,"l":14.4,"n":4,"o":14.4,"t":"2026-10-09T11:15:00Z","v":480,"vw":14.4075},{"c":14.41,"h":14.45,"l":14.4,"n":19,"o":14.4,"t":"2026-10-09T11:30:00Z","v":5853,"vw":14.414775},{"c":14.4475,"h":14.47,"l":14.42,"n":16,"o":14.42,"t":"2026-10-09T12:00:00Z","v":2790,"vw":14.44146},{"c":14.47,"h":14.47,"l":14.44,"n":12,"o":14.44,"t":"2026-10-09T12:15:00Z","v":3585,"vw":14.454133},{"c":14.52,"h":14.52,"l":14.51,"n":21,"o":14.51,"t":"2026-10-09T12:30:00Z","v":6068,"vw":14.515105},{"c":14.6,"h":14.6,"l":14.58,"n":14,"o":14.58,"t":"2026-10-09T12:45:00Z","v":2147,"vw":14.595731},{"c":14.57,"h":14.6,"l":14.57,"n":2,"o":14.6,"t":"2026-10-09T13:00:00Z","v":200,"vw":14.585},{"c":14.6,"h":14.6,"l":14.56,"n":27,"o":14.57,"t":"2026-10-09T13:15:00Z","v":3440,"vw":14.578565},{"c":14.89,"h":14.91,"l":14.55,"n":1174,"o":14.58,"t":"2026-10-09T13:30:00Z","v":141114,"vw":14.729698},{"c":14.92,"h":14.925,"l":14.84,"n":677,"o":14.87,"t":"2026-10-09T13:45:00Z","v":66790,"vw":14.871827},{"c":15.005,"h":15.01,"l":14.92,"n":675,"o":14.92,"t":"2026-10-09T14:00:00Z","v":67078,"vw":14.960818},{"c":15.04,"h":15.075,"l":14.995,"n":932,"o":15.005,"t":"2026-10-09T14:15:00Z","v":80608,"vw":15.027502},{"c":15.135,"h":15.14,"l":15.04,"n":1165,"o":15.04,"t":"2026-10-09T14:30:00Z","v":164040,"vw":15.090713},{"c":15.16,"h":15.165,"l":15.115,"n":614,"o":15.13,"t":"2026-10-09T14:45:00Z","v":48324,"vw":15.136795},{"c":15.265,"h":15.27,"l":15.13,"n":835,"o":15.1545,"t":"2026-10-09T15:00:00Z","v":72081,"vw":15.188894},{"c":15.285,"h":15.285,"l":15.25,"n":500,"o":15.26,"t":"2026-10-09T15:15:00Z","v":63448,"vw":15.25835},{"c":15.275,"h":15.34,"l":15.26,"n":2053,"o":15.285,"t":"2026-10-09T15:30:00Z","v":261377,"vw":15.297937},{"c":15.24,"h":15.285,"l":15.23,"n":370,"o":15.275,"t":"2026-10-09T15:45:00Z","v":17461,"vw":15.256941},{"c":15.23,"h":15.24,"l":15.16,"n":312,"o":15.24,"t":"2026-10-09T16:00:00Z","v":17558,"vw":15.214825},{"c":15.195,"h":15.235,"l":15.185,"n":305,"o":15.225,"t":"2026-10-09T16:15:00Z","v":35035,"vw":15.199955},{"c":15.19,"h":15.21,"l":15.19,"n":231,"o":15.2,"t":"2026-10-09T16:30:00Z","v":9068,"vw":15.199942},{"c":15.2,"h":15.21,"l":15.175,"n":203,"o":15.18,"t":"2026-10-09T16:45:00Z","v":11004,"vw":15.191178},{"c":15.185,"h":15.2,"l":15.17,"n":247,"o":15.2,"t":"2026-10-09T17:00:00Z","v":14690,"vw":15.181488},{"c":15.17,"h":15.195,"l":15.155,"n":232,"o":15.185,"t":"2026-10-09T17:15:00Z","v":14713,"vw":15.18032},{"c":15.16,"h":15.175,"l":15.1401,"n":200,"o":15.17,"t":"2026-10-09T17:30:00Z","v":24506,"vw":15.152226},{"c":15.32,"h":15.325,"l":15.145,"n":680,"o":15.16,"t":"2026-10-09T17:45:00Z","v":34748,"vw":15.23366},{"c":15.255,"h":15.32,"l":15.25,"n":463,"o":15.32,"t":"2026-10-09T18:00:00Z","v":41421,"vw":15.281237},{"c":15.205,"h":15.25,"l":15.205,"n":464,"o":15.25,"t":"2026-10-09T18:15:00Z","v":35571,"vw":15.231452},{"c":15.15,"h":15.21,"l":15.14,"n":477,"o":15.21,"t":"2026-10-09T18:30:00Z","v":39843,"vw":15.16899},{"c":15.135,"h":15.1599,"l":15.065,"n":1043,"o":15.15,"t":"2026-10-09T18:45:00Z","v":94495,"vw":15.103142},{"c":15.155,"h":15.155,"l":15.12,"n":306,"o":15.13,"t":"2026-10-09T19:00:00Z","v":19693,"vw":15.136012},{"c":15.175,"h":15.18,"l":15.14,"n":530,"o":15.15,"t":"2026-10-09T19:15:00Z","v":36660,"vw":15.15919},{"c":15.155,"h":15.1895,"l":15.155,"n":785,"o":15.175,"t":"2026-10-09T19:30:00Z","v":70357,"vw":15.172538},{"c":15.115,"h":15.15,"l":15.11,"n":1611,"o":15.15,"t":"2026-10-09T19:45:00Z","v":171648,"vw":15.129215},{"c":15.11,"h":15.11,"l":15.11,"n":12,"o":15.11,"t":"2026-10-09T20:00:00Z","v":76262,"vw":15.11},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-09T20:45:00Z","v":100,"vw":14.82},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-12T08:00:00Z","v":300,"vw":14.66},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-12T08:45:00Z","v":100,"vw":14.78},{"c":14.96,"h":15.02,"l":14.89,"n":48,"o":14.97,"t":"2026-10-12T09:15:00Z","v":14956,"vw":14.980274},{"c":14.95,"h":14.95,"l":14.95,"n":9,"o":14.95,"t":"2026-10-12T09:30:00Z","v":782,"vw":14.95},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-12T10:15:00Z","v":307,"vw":15},{"c":15.03,"h":15.03,"l":15.02,"n":12,"o":15.02,"t":"2026-10-12T11:00:00Z","v":1659,"vw":15.024969},{"c":15.0101,"h":15.0101,"l":15.0101,"n":1,"o":15.0101,"t":"2026-10-12T11:15:00Z","v":1000,"vw":15.0101},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-12T11:45:00Z","v":201,"vw":15.07},{"c":15.12,"h":15.12,"l":15.0001,"n":2,"o":15.0001,"t":"2026-10-12T12:15:00Z","v":349,"vw":15.034455},{"c":15.14,"h":15.14,"l":15.1323,"n":8,"o":15.1323,"t":"2026-10-12T12:30:00Z","v":1857,"vw":15.139436},{"c":15.35,"h":15.36,"l":15.25,"n":24,"o":15.25,"t":"2026-10-12T13:15:00Z","v":5659,"vw":15.335001},{"c":15.355,"h":15.395,"l":15.26,"n":583,"o":15.38,"t":"2026-10-12T13:30:00Z","v":73289,"vw":15.33417},{"c":15.335,"h":15.4,"l":15.31,"n":416,"o":15.35,"t":"2026-10-12T13:45:00Z","v":34835,"vw":15.347725},{"c":15.29,"h":15.37,"l":15.27,"n":643,"o":15.335,"t":"2026-10-12T14:00:00Z","v":56961,"vw":15.307087},{"c":15.285,"h":15.325,"l":15.265,"n":387,"o":15.3,"t":"2026-10-12T14:15:00Z","v":29107,"vw":15.300962},{"c":15.235,"h":15.305,"l":15.235,"n":602,"o":15.28,"t":"2026-10-12T14:30:00Z","v":64883,"vw":15.261177},{"c":15.32,"h":15.325,"l":15.22,"n":406,"o":15.235,"t":"2026-10-12T14:45:00Z","v":50389,"vw":15.284694},{"c":15.335,"h":15.35,"l":15.32,"n":224,"o":15.33,"t":"2026-10-12T15:00:00Z","v":30232,"vw":15.33598},{"c":15.385,"h":15.395,"l":15.34,"n":201,"o":15.34,"t":"2026-10-12T15:15:00Z","v":19004,"vw":15.360409},{"c":15.36,"h":15.38,"l":15.35,"n":166,"o":15.38,"t":"2026-10-12T15:30:00Z","v":10625,"vw":15.365757},{"c":15.39,"h":15.395,"l":15.33,"n":154,"o":15.35,"t":"2026-10-12T15:45:00Z","v":12224,"vw":15.358316},{"c":15.38,"h":15.4,"l":15.375,"n":146,"o":15.38,"t":"2026-10-12T16:00:00Z","v":8444,"vw":15.386226},{"c":15.38,"h":15.3851,"l":15.37,"n":147,"o":15.3788,"t":"2026-10-12T16:15:00Z","v":12319,"vw":15.37559},{"c":15.385,"h":15.388,"l":15.375,"n":137,"o":15.38,"t":"2026-10-12T16:30:00Z","v":13040,"vw":15.37964},{"c":15.385,"h":15.39,"l":15.38,"n":89,"o":15.38,"t":"2026-10-12T16:45:00Z","v":8588,"vw":15.384405},{"c":15.39,"h":15.405,"l":15.38,"n":181,"o":15.385,"t":"2026-10-12T17:00:00Z","v":16633,"vw":15.392798},{"c":15.38,"h":15.38,"l":15.37,"n":95,"o":15.38,"t":"2026-10-12T17:15:00Z","v":7784,"vw":15.374915},{"c":15.355,"h":15.39,"l":15.3501,"n":88,"o":15.39,"t":"2026-10-12T17:30:00Z","v":10136,"vw":15.374287},{"c":15.375,"h":15.375,"l":15.355,"n":104,"o":15.355,"t":"2026-10-12T17:45:00Z","v":6884,"vw":15.365304},{"c":15.35,"h":15.375,"l":15.35,"n":221,"o":15.375,"t":"2026-10-12T18:00:00Z","v":17839,"vw":15.367215},{"c":15.325,"h":15.36,"l":15.325,"n":208,"o":15.35,"t":"2026-10-12T18:15:00Z","v":19603,"vw":15.346207},{"c":15.305,"h":15.3299,"l":15.3013,"n":170,"o":15.325,"t":"2026-10-12T18:30:00Z","v":8472,"vw":15.314433},{"c":15.335,"h":15.335,"l":15.3,"n":275,"o":15.305,"t":"2026-10-12T18:45:00Z","v":25988,"vw":15.315431},{"c":15.34,"h":15.34,"l":15.325,"n":154,"o":15.335,"t":"2026-10-12T19:00:00Z","v":13038,"vw":15.333208},{"c":15.305,"h":15.35,"l":15.3,"n":243,"o":15.34,"t":"2026-10-12T19:15:00Z","v":26212,"vw":15.323197},{"c":15.31,"h":15.335,"l":15.305,"n":467,"o":15.31,"t":"2026-10-12T19:30:00Z","v":39163,"vw":15.322749},{"c":15.3,"h":15.33,"l":15.295,"n":1368,"o":15.315,"t":"2026-10-12T19:45:00Z","v":144592,"vw":15.314562},{"c":15.3,"h":15.3,"l":15.3,"n":27,"o":15.3,"t":"2026-10-12T20:00:00Z","v":147234,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-12T20:15:00Z","v":483,"vw":15.3},{"c":15.32,"h":15.32,"l":15.32,"n":44,"o":15.32,"t":"2026-10-13T09:45:00Z","v":4150,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-13T11:15:00Z","v":200,"vw":15.32},{"c":15.44,"h":15.49,"l":15.35,"n":11,"o":15.36,"t":"2026-10-13T13:00:00Z","v":2858,"vw":15.423713},{"c":15.62,"h":15.69,"l":15.52,"n":247,"o":15.52,"t":"2026-10-13T13:15:00Z","v":34348,"vw":15.628818},{"c":15.74,"h":15.78,"l":15.59,"n":521,"o":15.6,"t":"2026-10-13T13:30:00Z","v":106223,"vw":15.625083},{"c":15.7,"h":15.79,"l":15.7,"n":370,"o":15.75,"t":"2026-10-13T13:45:00Z","v":40897,"vw":15.754366},{"c":15.5801,"h":15.72,"l":15.565,"n":580,"o":15.7,"t":"2026-10-13T14:00:00Z","v":42374,"vw":15.610672},{"c":15.66,"h":15.665,"l":15.57,"n":689,"o":15.586,"t":"2026-10-13T14:15:00Z","v":59051,"vw":15.599066},{"c":15.595,"h":15.67,"l":15.5899,"n":882,"o":15.65,"t":"2026-10-13T14:30:00Z","v":89166,"vw":15.640629},{"c":15.575,"h":15.63,"l":15.575,"n":1096,"o":15.6,"t":"2026-10-13T14:45:00Z","v":131097,"vw":15.606427},{"c":15.6099,"h":15.62,"l":15.58,"n":621,"o":15.58,"t":"2026-10-13T15:00:00Z","v":71111,"vw":15.604121},{"c":15.595,"h":15.615,"l":15.585,"n":393,"o":15.605,"t":"2026-10-13T15:15:00Z","v":42298,"vw":15.606873},{"c":15.585,"h":15.6,"l":15.57,"n":351,"o":15.595,"t":"2026-10-13T15:30:00Z","v":35110,"vw":15.588091},{"c":15.5699,"h":15.59,"l":15.55,"n":334,"o":15.585,"t":"2026-10-13T15:45:00Z","v":28047,"vw":15.569158},{"c":15.56,"h":15.575,"l":15.55,"n":354,"o":15.56,"t":"2026-10-13T16:00:00Z","v":38429,"vw":15.562167},{"c":15.525,"h":15.56,"l":15.5189,"n":202,"o":15.56,"t":"2026-10-13T16:15:00Z","v":19308,"vw":15.531598},{"c":15.555,"h":15.56,"l":15.51,"n":236,"o":15.53,"t":"2026-10-13T16:30:00Z","v":15902,"vw":15.533123},{"c":15.57,"h":15.57,"l":15.535,"n":197,"o":15.55,"t":"2026-10-13T16:45:00Z","v":18034,"vw":15.547295},{"c":15.545,"h":15.58,"l":15.54,"n":278,"o":15.5693,"t":"2026-10-13T17:00:00Z","v":25994,"vw":15.561681},{"c":15.54,"h":15.55,"l":15.535,"n":136,"o":15.545,"t":"2026-10-13T17:15:00Z","v":10281,"vw":15.544909},{"c":15.555,"h":15.555,"l":15.53,"n":241,"o":15.53,"t":"2026-10-13T17:30:00Z","v":25532,"vw":15.545516},{"c":15.58,"h":15.585,"l":15.55,"n":192,"o":15.555,"t":"2026-10-13T17:45:00Z","v":15251,"vw":15.568141},{"c":15.57,"h":15.58,"l":15.55,"n":458,"o":15.58,"t":"2026-10-13T18:00:00Z","v":38656,"vw":15.565932},{"c":15.53,"h":15.575,"l":15.53,"n":204,"o":15.57,"t":"2026-10-13T18:15:00Z","v":14127,"vw":15.550138},{"c":15.545,"h":15.55,"l":15.525,"n":240,"o":15.53,"t":"2026-10-13T18:30:00Z","v":16238,"vw":15.536777},{"c":15.56,"h":15.56,"l":15.54,"n":216,"o":15.545,"t":"2026-10-13T18:45:00Z","v":14627,"vw":15.547059},{"c":15.545,"h":15.565,"l":15.545,"n":209,"o":15.555,"t":"2026-10-13T19:00:00Z","v":13532,"vw":15.55955},{"c":15.55,"h":15.575,"l":15.55,"n":358,"o":15.55,"t":"2026-10-13T19:15:00Z","v":23708,"vw":15.563721},{"c":15.575,"h":15.585,"l":15.54,"n":703,"o":15.56,"t":"2026-10-13T19:30:00Z","v":54632,"vw":15.561375},{"c":15.58,"h":15.61,"l":15.55,"n":1680,"o":15.57,"t":"2026-10-13T19:45:00Z","v":214502,"vw":15.575648},{"c":15.58,"h":15.58,"l":15.58,"n":14,"o":15.58,"t":"2026-10-13T20:00:00Z","v":130691,"vw":15.58},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-14T08:45:00Z","v":500,"vw":15.32},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-14T11:00:00Z","v":120,"vw":15.58},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-14T12:45:00Z","v":120,"vw":15.53},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-14T13:00:00Z","v":410,"vw":15.5},{"c":15.52,"h":15.52,"l":15.52,"n":28,"o":15.52,"t":"2026-10-14T13:15:00Z","v":737,"vw":15.52},{"c":15.52,"h":15.6,"l":15.49,"n":294,"o":15.53,"t":"2026-10-14T13:30:00Z","v":33149,"vw":15.538257},{"c":15.49,"h":15.53,"l":15.4801,"n":227,"o":15.515,"t":"2026-10-14T13:45:00Z","v":13389,"vw":15.512512},{"c":15.5,"h":15.52,"l":15.46,"n":385,"o":15.49,"t":"2026-10-14T14:00:00Z","v":34738,"vw":15.48325},{"c":15.545,"h":15.555,"l":15.5,"n":365,"o":15.502,"t":"2026-10-14T14:15:00Z","v":23554,"vw":15.523978},{"c":15.595,"h":15.62,"l":15.515,"n":642,"o":15.545,"t":"2026-10-14T14:30:00Z","v":57108,"vw":15.569925},{"c":15.575,"h":15.61,"l":15.525,"n":810,"o":15.595,"t":"2026-10-14T14:45:00Z","v":107504,"vw":15.572286},{"c":15.635,"h":15.665,"l":15.579,"n":455,"o":15.58,"t":"2026-10-14T15:00:00Z","v":47718,"vw":15.625502},{"c":15.59,"h":15.64,"l":15.585,"n":277,"o":15.635,"t":"2026-10-14T15:15:00Z","v":39221,"vw":15.60059},{"c":15.58,"h":15.595,"l":15.54,"n":273,"o":15.595,"t":"2026-10-14T15:30:00Z","v":24468,"vw":15.563083},{"c":15.585,"h":15.5901,"l":15.565,"n":263,"o":15.58,"t":"2026-10-14T15:45:00Z","v":19511,"vw":15.57989},{"c":15.57,"h":15.59,"l":15.56,"n":243,"o":15.5899,"t":"2026-10-14T16:00:00Z","v":12084,"vw":15.578513},{"c":15.599,"h":15.6,"l":15.57,"n":268,"o":15.575,"t":"2026-10-14T16:15:00Z","v":24096,"vw":15.5892},{"c":15.63,"h":15.64,"l":15.6,"n":279,"o":15.6,"t":"2026-10-14T16:30:00Z","v":22793,"vw":15.619077},{"c":15.63,"h":15.6401,"l":15.615,"n":214,"o":15.635,"t":"2026-10-14T16:45:00Z","v":13662,"vw":15.63107},{"c":15.6212,"h":15.64,"l":15.5961,"n":192,"o":15.625,"t":"2026-10-14T17:00:00Z","v":25523,"vw":15.615817},{"c":15.625,"h":15.63,"l":15.61,"n":164,"o":15.625,"t":"2026-10-14T17:15:00Z","v":25188,"vw":15.625375},{"c":15.625,"h":15.635,"l":15.5999,"n":175,"o":15.6251,"t":"2026-10-14T17:30:00Z","v":13204,"vw":15.615225},{"c":15.615,"h":15.62,"l":15.595,"n":160,"o":15.62,"t":"2026-10-14T17:45:00Z","v":12190,"vw":15.609003},{"c":15.65,"h":15.65,"l":15.594,"n":278,"o":15.615,"t":"2026-10-14T18:00:00Z","v":27487,"vw":15.617768},{"c":15.605,"h":15.6408,"l":15.595,"n":300,"o":15.64,"t":"2026-10-14T18:15:00Z","v":30442,"vw":15.622475},{"c":15.61,"h":15.62,"l":15.595,"n":205,"o":15.602,"t":"2026-10-14T18:30:00Z","v":21068,"vw":15.608518},{"c":15.62,"h":15.635,"l":15.605,"n":536,"o":15.61,"t":"2026-10-14T18:45:00Z","v":55552,"vw":15.618496},{"c":15.6201,"h":15.63,"l":15.605,"n":258,"o":15.62,"t":"2026-10-14T19:00:00Z","v":24066,"vw":15.619397},{"c":15.625,"h":15.65,"l":15.615,"n":427,"o":15.625,"t":"2026-10-14T19:15:00Z","v":40578,"vw":15.63788},{"c":15.635,"h":15.6399,"l":15.5905,"n":814,"o":15.626,"t":"2026-10-14T19:30:00Z","v":91822,"vw":15.615899},{"c":15.63,"h":15.64,"l":15.6,"n":1530,"o":15.635,"t":"2026-10-14T19:45:00Z","v":135429,"vw":15.622881},{"c":15.63,"h":15.63,"l":15.63,"n":9,"o":15.63,"t":"2026-10-14T20:00:00Z","v":88938,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-14T21:00:00Z","v":831,"vw":15.63},{"c":15.785,"h":15.785,"l":15.77,"n":3,"o":15.77,"t":"2026-10-15T08:00:00Z","v":221,"vw":15.778182},{"c":15.75,"h":15.76,"l":15.75,"n":89,"o":15.76,"t":"2026-10-15T08:15:00Z","v":9000,"vw":15.755521},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-15T11:30:00Z","v":501,"vw":15.77},{"c":15.74,"h":15.75,"l":15.74,"n":8,"o":15.74,"t":"2026-10-15T11:45:00Z","v":3000,"vw":15.741701},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-15T12:00:00Z","v":500,"vw":15.74},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-10-15T12:15:00Z","v":790,"vw":15.71},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-15T12:30:00Z","v":500,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":9,"o":15.76,"t":"2026-10-15T12:45:00Z","v":1750,"vw":15.76},{"c":15.79,"h":15.79,"l":15.78,"n":26,"o":15.78,"t":"2026-10-15T13:00:00Z","v":2210,"vw":15.786395},{"c":15.84,"h":15.84,"l":15.83,"n":13,"o":15.83,"t":"2026-10-15T13:15:00Z","v":4083,"vw":15.834694},{"c":15.845,"h":15.87,"l":15.73,"n":935,"o":15.83,"t":"2026-10-15T13:30:00Z","v":120267,"vw":15.793195},{"c":15.785,"h":15.85,"l":15.72,"n":714,"o":15.84,"t":"2026-10-15T13:45:00Z","v":61774,"vw":15.791303},{"c":15.8599,"h":15.885,"l":15.77,"n":884,"o":15.785,"t":"2026-10-15T14:00:00Z","v":96601,"vw":15.833599},{"c":16,"h":16,"l":15.85,"n":750,"o":15.86,"t":"2026-10-15T14:15:00Z","v":80834,"vw":15.966788},{"c":16.15,"h":16.15,"l":16.01,"n":880,"o":16.01,"t":"2026-10-15T14:30:00Z","v":91694,"vw":16.102604},{"c":16.07,"h":16.17,"l":16.06,"n":941,"o":16.145,"t":"2026-10-15T14:45:00Z","v":92783,"vw":16.126835},{"c":16.025,"h":16.075,"l":16,"n":618,"o":16.07,"t":"2026-10-15T15:00:00Z","v":61326,"vw":16.03465},{"c":16.07,"h":16.08,"l":16.02,"n":550,"o":16.03,"t":"2026-10-15T15:15:00Z","v":42332,"vw":16.055189},{"c":16.145,"h":16.1651,"l":16.06,"n":587,"o":16.075,"t":"2026-10-15T15:30:00Z","v":36534,"vw":16.12438},{"c":16.091,"h":16.17,"l":16.09,"n":606,"o":16.145,"t":"2026-10-15T15:45:00Z","v":56849,"vw":16.127405},{"c":16.07,"h":16.09,"l":15.99,"n":875,"o":16.09,"t":"2026-10-15T16:00:00Z","v":54423,"vw":16.034889},{"c":16.09,"h":16.09,"l":16.05,"n":281,"o":16.075,"t":"2026-10-15T16:15:00Z","v":19846,"vw":16.062643},{"c":16.055,"h":16.095,"l":16.03,"n":483,"o":16.09,"t":"2026-10-15T16:30:00Z","v":37929,"vw":16.064819},{"c":16.04,"h":16.065,"l":16.025,"n":210,"o":16.06,"t":"2026-10-15T16:45:00Z","v":13257,"vw":16.040854},{"c":16.035,"h":16.05,"l":16.01,"n":364,"o":16.03,"t":"2026-10-15T17:00:00Z","v":25206,"vw":16.028311},{"c":16.01,"h":16.035,"l":16.01,"n":148,"o":16.035,"t":"2026-10-15T17:15:00Z","v":11239,"vw":16.020968},{"c":15.9995,"h":16.02,"l":15.985,"n":324,"o":16.015,"t":"2026-10-15T17:30:00Z","v":17735,"vw":16.003335},{"c":16.0388,"h":16.04,"l":15.99,"n":371,"o":15.99,"t":"2026-10-15T17:45:00Z","v":18616,"vw":16.004464},{"c":16.045,"h":16.065,"l":16.035,"n":387,"o":16.04,"t":"2026-10-15T18:00:00Z","v":24410,"vw":16.048752},{"c":16,"h":16.0409,"l":16,"n":240,"o":16.0409,"t":"2026-10-15T18:15:00Z","v":23402,"vw":16.023634},{"c":15.965,"h":16,"l":15.95,"n":525,"o":15.99,"t":"2026-10-15T18:30:00Z","v":37841,"vw":15.97071},{"c":15.945,"h":15.96,"l":15.94,"n":285,"o":15.96,"t":"2026-10-15T18:45:00Z","v":19186,"vw":15.948664},{"c":15.92,"h":15.955,"l":15.92,"n":457,"o":15.945,"t":"2026-10-15T19:00:00Z","v":27564,"vw":15.942245},{"c":15.9,"h":15.935,"l":15.9,"n":430,"o":15.93,"t":"2026-10-15T19:15:00Z","v":27331,"vw":15.919678},{"c":15.88,"h":15.925,"l":15.87,"n":1082,"o":15.885,"t":"2026-10-15T19:30:00Z","v":110455,"vw":15.910522},{"c":15.94,"h":15.94,"l":15.875,"n":1821,"o":15.885,"t":"2026-10-15T19:45:00Z","v":200176,"vw":15.904462},{"c":15.92,"h":15.94,"l":15.92,"n":13,"o":15.94,"t":"2026-10-15T20:00:00Z","v":104829,"vw":15.920135},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-16T08:30:00Z","v":500,"vw":15.8},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-16T11:30:00Z","v":500,"vw":16.01},{"c":16.05,"h":16.05,"l":16.04,"n":2,"o":16.04,"t":"2026-10-16T11:45:00Z","v":700,"vw":16.047143},{"c":16.07,"h":16.07,"l":16.06,"n":2,"o":16.06,"t":"2026-10-16T13:00:00Z","v":913,"vw":16.065476},{"c":16.08,"h":16.08,"l":16.08,"n":29,"o":16.08,"t":"2026-10-16T13:15:00Z","v":2822,"vw":16.08},{"c":16.045,"h":16.11,"l":16.005,"n":725,"o":16.09,"t":"2026-10-16T13:30:00Z","v":71611,"vw":16.068035},{"c":16.11,"h":16.135,"l":16.03,"n":559,"o":16.04,"t":"2026-10-16T13:45:00Z","v":59276,"vw":16.083832},{"c":16.11,"h":16.155,"l":16.095,"n":749,"o":16.11,"t":"2026-10-16T14:00:00Z","v":74333,"vw":16.134319},{"c":16.13,"h":16.14,"l":16.1,"n":545,"o":16.115,"t":"2026-10-16T14:15:00Z","v":44762,"vw":16.121389},{"c":16.11,"h":16.17,"l":16.11,"n":425,"o":16.13,"t":"2026-10-16T14:30:00Z","v":31965,"vw":16.144189},{"c":16.185,"h":16.19,"l":16.115,"n":721,"o":16.12,"t":"2026-10-16T14:45:00Z","v":102731,"vw":16.161232},{"c":16.225,"h":16.24,"l":16.17,"n":1346,"o":16.18,"t":"2026-10-16T15:00:00Z","v":181627,"vw":16.206763},{"c":16.175,"h":16.23,"l":16.175,"n":1385,"o":16.225,"t":"2026-10-16T15:15:00Z","v":179202,"vw":16.212658},{"c":16.185,"h":16.23,"l":16.17,"n":660,"o":16.175,"t":"2026-10-16T15:30:00Z","v":73345,"vw":16.205935},{"c":16.185,"h":16.23,"l":16.175,"n":429,"o":16.185,"t":"2026-10-16T15:45:00Z","v":48863,"vw":16.201012},{"c":16.185,"h":16.2,"l":16.17,"n":409,"o":16.185,"t":"2026-10-16T16:00:00Z","v":31941,"vw":16.188052},{"c":16.245,"h":16.265,"l":16.18,"n":484,"o":16.18,"t":"2026-10-16T16:15:00Z","v":54162,"vw":16.234823},{"c":16.235,"h":16.26,"l":16.215,"n":462,"o":16.24,"t":"2026-10-16T16:30:00Z","v":81309,"vw":16.243549},{"c":16.255,"h":16.275,"l":16.235,"n":416,"o":16.235,"t":"2026-10-16T16:45:00Z","v":60930,"vw":16.256177},{"c":16.225,"h":16.255,"l":16.2,"n":506,"o":16.255,"t":"2026-10-16T17:00:00Z","v":43170,"vw":16.229208},{"c":16.255,"h":16.26,"l":16.2,"n":477,"o":16.225,"t":"2026-10-16T17:15:00Z","v":65892,"vw":16.231006},{"c":16.245,"h":16.275,"l":16.23,"n":516,"o":16.255,"t":"2026-10-16T17:30:00Z","v":40205,"vw":16.257281},{"c":16.235,"h":16.26,"l":16.23,"n":437,"o":16.245,"t":"2026-10-16T17:45:00Z","v":32286,"vw":16.242698},{"c":16.215,"h":16.245,"l":16.215,"n":486,"o":16.23,"t":"2026-10-16T18:00:00Z","v":50559,"vw":16.231398},{"c":16.2,"h":16.22,"l":16.185,"n":409,"o":16.215,"t":"2026-10-16T18:15:00Z","v":25082,"vw":16.201187},{"c":16.22,"h":16.22,"l":16.19,"n":435,"o":16.2,"t":"2026-10-16T18:30:00Z","v":35984,"vw":16.202833},{"c":16.22,"h":16.235,"l":16.21,"n":487,"o":16.225,"t":"2026-10-16T18:45:00Z","v":41662,"vw":16.22179},{"c":16.22,"h":16.23,"l":16.215,"n":371,"o":16.22,"t":"2026-10-16T19:00:00Z","v":27370,"vw":16.224112},{"c":16.225,"h":16.25,"l":16.21,"n":435,"o":16.225,"t":"2026-10-16T19:15:00Z","v":37044,"vw":16.229167},{"c":16.25,"h":16.255,"l":16.215,"n":567,"o":16.225,"t":"2026-10-16T19:30:00Z","v":47174,"vw":16.235992},{"c":16.34,"h":16.34,"l":16.25,"n":2487,"o":16.255,"t":"2026-10-16T19:45:00Z","v":312839,"vw":16.298101},{"c":16.36,"h":16.37,"l":16.34,"n":26,"o":16.34,"t":"2026-10-16T20:00:00Z","v":61362,"vw":16.340105},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-16T20:15:00Z","v":264,"vw":16.5},{"c":15.91,"h":16,"l":15.89,"n":56,"o":15.92,"t":"2026-10-19T08:00:00Z","v":9168,"vw":15.955987},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-19T11:15:00Z","v":100,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-19T11:30:00Z","v":248,"vw":15.82},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-19T11:45:00Z","v":200,"vw":15.85},{"c":15.72,"h":15.82,"l":15.72,"n":6,"o":15.81,"t":"2026-10-19T12:00:00Z","v":2503,"vw":15.777917},{"c":15.7,"h":15.76,"l":15.7,"n":8,"o":15.75,"t":"2026-10-19T12:15:00Z","v":2455,"vw":15.747917},{"c":15.62,"h":15.68,"l":15.61,"n":32,"o":15.67,"t":"2026-10-19T13:00:00Z","v":6893,"vw":15.644982},{"c":15.6,"h":15.63,"l":15.56,"n":118,"o":15.63,"t":"2026-10-19T13:15:00Z","v":14299,"vw":15.592081},{"c":15.835,"h":15.835,"l":15.56,"n":1064,"o":15.6,"t":"2026-10-19T13:30:00Z","v":146266,"vw":15.68705},{"c":15.865,"h":15.9385,"l":15.86,"n":970,"o":15.86,"t":"2026-10-19T13:45:00Z","v":73749,"vw":15.889586},{"c":15.735,"h":15.875,"l":15.73,"n":624,"o":15.86,"t":"2026-10-19T14:00:00Z","v":55927,"vw":15.822077},{"c":15.7645,"h":15.7688,"l":15.69,"n":536,"o":15.74,"t":"2026-10-19T14:15:00Z","v":41656,"vw":15.72114},{"c":15.725,"h":15.79,"l":15.7101,"n":454,"o":15.77,"t":"2026-10-19T14:30:00Z","v":33879,"vw":15.751073},{"c":15.7476,"h":15.765,"l":15.705,"n":788,"o":15.72,"t":"2026-10-19T14:45:00Z","v":90412,"vw":15.735324},{"c":15.6889,"h":15.755,"l":15.6889,"n":371,"o":15.75,"t":"2026-10-19T15:00:00Z","v":31247,"vw":15.721132},{"c":15.735,"h":15.74,"l":15.69,"n":312,"o":15.69,"t":"2026-10-19T15:15:00Z","v":23171,"vw":15.715063},{"c":15.765,"h":15.8,"l":15.74,"n":292,"o":15.74,"t":"2026-10-19T15:30:00Z","v":27906,"vw":15.768728},{"c":15.735,"h":15.77,"l":15.715,"n":235,"o":15.7601,"t":"2026-10-19T15:45:00Z","v":17192,"vw":15.736823},{"c":15.7412,"h":15.7801,"l":15.7195,"n":216,"o":15.75,"t":"2026-10-19T16:00:00Z","v":16926,"vw":15.758119},{"c":15.745,"h":15.75,"l":15.7301,"n":228,"o":15.75,"t":"2026-10-19T16:15:00Z","v":23934,"vw":15.739088},{"c":15.745,"h":15.765,"l":15.7301,"n":331,"o":15.75,"t":"2026-10-19T16:30:00Z","v":21555,"vw":15.747583},{"c":15.725,"h":15.745,"l":15.71,"n":173,"o":15.74,"t":"2026-10-19T16:45:00Z","v":9308,"vw":15.729528},{"c":15.76,"h":15.765,"l":15.73,"n":185,"o":15.73,"t":"2026-10-19T17:00:00Z","v":11966,"vw":15.747906},{"c":15.7499,"h":15.76,"l":15.735,"n":234,"o":15.755,"t":"2026-10-19T17:15:00Z","v":17443,"vw":15.745081},{"c":15.72,"h":15.77,"l":15.72,"n":354,"o":15.75,"t":"2026-10-19T17:30:00Z","v":39053,"vw":15.7535},{"c":15.765,"h":15.765,"l":15.72,"n":263,"o":15.72,"t":"2026-10-19T17:45:00Z","v":22186,"vw":15.743743},{"c":15.765,"h":15.78,"l":15.75,"n":316,"o":15.765,"t":"2026-10-19T18:00:00Z","v":29608,"vw":15.76335},{"c":15.71,"h":15.765,"l":15.71,"n":352,"o":15.765,"t":"2026-10-19T18:15:00Z","v":41480,"vw":15.748402},{"c":15.7499,"h":15.75,"l":15.71,"n":276,"o":15.71,"t":"2026-10-19T18:30:00Z","v":23444,"vw":15.725063},{"c":15.7599,"h":15.76,"l":15.75,"n":197,"o":15.755,"t":"2026-10-19T18:45:00Z","v":17925,"vw":15.754429},{"c":15.73,"h":15.775,"l":15.73,"n":255,"o":15.75,"t":"2026-10-19T19:00:00Z","v":22896,"vw":15.757739},{"c":15.725,"h":15.73,"l":15.715,"n":361,"o":15.725,"t":"2026-10-19T19:15:00Z","v":30080,"vw":15.718377},{"c":15.725,"h":15.745,"l":15.72,"n":363,"o":15.725,"t":"2026-10-19T19:30:00Z","v":27497,"vw":15.733983},{"c":15.69,"h":15.73,"l":15.69,"n":994,"o":15.725,"t":"2026-10-19T19:45:00Z","v":118073,"vw":15.71379},{"c":15.69,"h":15.69,"l":15.69,"n":30,"o":15.69,"t":"2026-10-19T20:00:00Z","v":89518,"vw":15.69},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-19T20:30:00Z","v":5440,"vw":15.69},{"c":16.0463,"h":16.0463,"l":16.01,"n":4,"o":16.03,"t":"2026-10-20T11:15:00Z","v":850,"vw":16.034882},{"c":16.04,"h":16.0541,"l":16.04,"n":5,"o":16.0541,"t":"2026-10-20T11:30:00Z","v":1251,"vw":16.04564},{"c":16.0482,"h":16.0482,"l":16.0482,"n":1,"o":16.0482,"t":"2026-10-20T12:00:00Z","v":2000,"vw":16.0482},{"c":16.1,"h":16.12,"l":16.07,"n":6,"o":16.07,"t":"2026-10-20T12:15:00Z","v":825,"vw":16.0975},{"c":16.05,"h":16.06,"l":16.05,"n":31,"o":16.06,"t":"2026-10-20T12:30:00Z","v":1839,"vw":16.051711},{"c":16.02,"h":16.02,"l":16.02,"n":4,"o":16.02,"t":"2026-10-20T12:45:00Z","v":763,"vw":16.02},{"c":15.92,"h":15.92,"l":15.9,"n":5,"o":15.91,"t":"2026-10-20T13:00:00Z","v":904,"vw":15.911018},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-20T13:15:00Z","v":367,"vw":15.9},{"c":15.82,"h":15.97,"l":15.77,"n":727,"o":15.91,"t":"2026-10-20T13:30:00Z","v":90403,"vw":15.883894},{"c":15.76,"h":15.8225,"l":15.69,"n":738,"o":15.8,"t":"2026-10-20T13:45:00Z","v":81489,"vw":15.742874},{"c":15.72,"h":15.8,"l":15.665,"n":756,"o":15.77,"t":"2026-10-20T14:00:00Z","v":64765,"vw":15.722159},{"c":15.53,"h":15.72,"l":15.53,"n":1108,"o":15.72,"t":"2026-10-20T14:15:00Z","v":85684,"vw":15.631247},{"c":15.42,"h":15.55,"l":15.42,"n":1295,"o":15.525,"t":"2026-10-20T14:30:00Z","v":105996,"vw":15.49136},{"c":15.6,"h":15.635,"l":15.4092,"n":3407,"o":15.4092,"t":"2026-10-20T14:45:00Z","v":395308,"vw":15.560495},{"c":15.62,"h":15.675,"l":15.6,"n":736,"o":15.6,"t":"2026-10-20T15:00:00Z","v":84579,"vw":15.63511},{"c":15.69,"h":15.71,"l":15.61,"n":481,"o":15.62,"t":"2026-10-20T15:15:00Z","v":35765,"vw":15.676944},{"c":15.695,"h":15.71,"l":15.69,"n":354,"o":15.69,"t":"2026-10-20T15:30:00Z","v":25785,"vw":15.699068},{"c":15.75,"h":15.75,"l":15.69,"n":331,"o":15.695,"t":"2026-10-20T15:45:00Z","v":17739,"vw":15.723572},{"c":15.765,"h":15.77,"l":15.735,"n":208,"o":15.75,"t":"2026-10-20T16:00:00Z","v":11071,"vw":15.753662},{"c":15.83,"h":15.83,"l":15.76,"n":269,"o":15.765,"t":"2026-10-20T16:15:00Z","v":10319,"vw":15.798957},{"c":15.845,"h":15.85,"l":15.83,"n":357,"o":15.83,"t":"2026-10-20T16:30:00Z","v":17352,"vw":15.842707},{"c":15.8309,"h":15.85,"l":15.82,"n":295,"o":15.845,"t":"2026-10-20T16:45:00Z","v":19380,"vw":15.833577},{"c":15.81,"h":15.83,"l":15.8,"n":244,"o":15.83,"t":"2026-10-20T17:00:00Z","v":11510,"vw":15.818732},{"c":15.81,"h":15.83,"l":15.81,"n":246,"o":15.81,"t":"2026-10-20T17:15:00Z","v":19639,"vw":15.819591},{"c":15.82,"h":15.82,"l":15.7901,"n":201,"o":15.82,"t":"2026-10-20T17:30:00Z","v":16446,"vw":15.806568},{"c":15.835,"h":15.835,"l":15.8013,"n":218,"o":15.81,"t":"2026-10-20T17:45:00Z","v":21577,"vw":15.817312},{"c":15.835,"h":15.86,"l":15.83,"n":249,"o":15.835,"t":"2026-10-20T18:00:00Z","v":13359,"vw":15.839704},{"c":15.805,"h":15.835,"l":15.805,"n":312,"o":15.83,"t":"2026-10-20T18:15:00Z","v":29223,"vw":15.820677},{"c":15.845,"h":15.845,"l":15.8,"n":186,"o":15.805,"t":"2026-10-20T18:30:00Z","v":11689,"vw":15.82579},{"c":15.83,"h":15.845,"l":15.82,"n":174,"o":15.845,"t":"2026-10-20T18:45:00Z","v":10338,"vw":15.830132},{"c":15.7902,"h":15.83,"l":15.79,"n":153,"o":15.83,"t":"2026-10-20T19:00:00Z","v":7710,"vw":15.812474},{"c":15.8312,"h":15.835,"l":15.79,"n":275,"o":15.79,"t":"2026-10-20T19:15:00Z","v":21091,"vw":15.811785},{"c":15.885,"h":15.885,"l":15.83,"n":522,"o":15.835,"t":"2026-10-20T19:30:00Z","v":43315,"vw":15.855562},{"c":15.92,"h":15.935,"l":15.865,"n":1872,"o":15.88,"t":"2026-10-20T19:45:00Z","v":209257,"vw":15.9087},{"c":15.9555,"h":15.9555,"l":15.92,"n":13,"o":15.92,"t":"2026-10-20T20:00:00Z","v":153154,"vw":15.92987},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-20T20:30:00Z","v":1638,"vw":15.93},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-21T09:30:00Z","v":250,"vw":16.11},{"c":16.12,"h":16.12,"l":16.11,"n":3,"o":16.11,"t":"2026-10-21T09:45:00Z","v":573,"vw":16.11178},{"c":16.29,"h":16.3,"l":16.16,"n":67,"o":16.16,"t":"2026-10-21T10:15:00Z","v":5863,"vw":16.274895},{"c":16.27,"h":16.29,"l":16.27,"n":55,"o":16.28,"t":"2026-10-21T10:30:00Z","v":3332,"vw":16.283346},{"c":16.18,"h":16.27,"l":16.18,"n":169,"o":16.27,"t":"2026-10-21T10:45:00Z","v":8173,"vw":16.223977},{"c":16.215,"h":16.2642,"l":16.21,"n":8,"o":16.23,"t":"2026-10-21T11:00:00Z","v":1891,"vw":16.224873},{"c":16.22,"h":16.22,"l":16.22,"n":4,"o":16.22,"t":"2026-10-21T11:15:00Z","v":240,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":52,"o":16.22,"t":"2026-10-21T11:30:00Z","v":2260,"vw":16.22},{"c":16.25,"h":16.25,"l":16.25,"n":34,"o":16.25,"t":"2026-10-21T11:45:00Z","v":1700,"vw":16.25},{"c":16.24,"h":16.25,"l":16.24,"n":20,"o":16.25,"t":"2026-10-21T12:00:00Z","v":1872,"vw":16.242096},{"c":15.97,"h":16.07,"l":15.97,"n":17,"o":16.07,"t":"2026-10-21T12:15:00Z","v":3907,"vw":16.030846},{"c":16.1,"h":16.142,"l":16.1,"n":5,"o":16.13,"t":"2026-10-21T12:45:00Z","v":1861,"vw":16.129923},{"c":16.03,"h":16.07,"l":16.03,"n":8,"o":16.07,"t":"2026-10-21T13:00:00Z","v":1182,"vw":16.055616},{"c":16.18,"h":16.19,"l":16.12,"n":6,"o":16.14,"t":"2026-10-21T13:15:00Z","v":600,"vw":16.165},{"c":16,"h":16.19,"l":15.97,"n":587,"o":16.19,"t":"2026-10-21T13:30:00Z","v":85048,"vw":16.079757},{"c":16.16,"h":16.18,"l":15.94,"n":618,"o":16.01,"t":"2026-10-21T13:45:00Z","v":56810,"vw":16.040677},{"c":16.15,"h":16.2,"l":16.135,"n":723,"o":16.16,"t":"2026-10-21T14:00:00Z","v":63135,"vw":16.171122},{"c":16.12,"h":16.165,"l":16.1,"n":365,"o":16.14,"t":"2026-10-21T14:15:00Z","v":25208,"vw":16.131599},{"c":16.0899,"h":16.15,"l":16.055,"n":685,"o":16.12,"t":"2026-10-21T14:30:00Z","v":66315,"vw":16.095892},{"c":16.17,"h":16.17,"l":16.085,"n":959,"o":16.09,"t":"2026-10-21T14:45:00Z","v":104534,"vw":16.118847},{"c":16.2,"h":16.21,"l":16.1501,"n":952,"o":16.165,"t":"2026-10-21T15:00:00Z","v":157631,"vw":16.176391},{"c":16.11,"h":16.195,"l":16.11,"n":259,"o":16.195,"t":"2026-10-21T15:15:00Z","v":26428,"vw":16.149047},{"c":16.14,"h":16.14,"l":16.05,"n":247,"o":16.1,"t":"2026-10-21T15:30:00Z","v":30519,"vw":16.09868},{"c":16.14,"h":16.165,"l":16.14,"n":163,"o":16.15,"t":"2026-10-21T15:45:00Z","v":9629,"vw":16.158277},{"c":16.145,"h":16.165,"l":16.11,"n":317,"o":16.145,"t":"2026-10-21T16:00:00Z","v":41541,"vw":16.154069},{"c":16.15,"h":16.155,"l":16.14,"n":217,"o":16.145,"t":"2026-10-21T16:15:00Z","v":30395,"vw":16.142818},{"c":16.05,"h":16.1597,"l":16.005,"n":464,"o":16.1597,"t":"2026-10-21T16:30:00Z","v":38407,"vw":16.060022},{"c":16.07,"h":16.085,"l":16.035,"n":197,"o":16.04,"t":"2026-10-21T16:45:00Z","v":20940,"vw":16.066976},{"c":16.065,"h":16.07,"l":16.02,"n":110,"o":16.07,"t":"2026-10-21T17:00:00Z","v":6806,"vw":16.043759},{"c":16.12,"h":16.12,"l":16.07,"n":106,"o":16.07,"t":"2026-10-21T17:15:00Z","v":3723,"vw":16.089762},{"c":16.14,"h":16.155,"l":16.11,"n":177,"o":16.12,"t":"2026-10-21T17:30:00Z","v":8868,"vw":16.136303},{"c":16.14,"h":16.14,"l":16.095,"n":161,"o":16.125,"t":"2026-10-21T17:45:00Z","v":12653,"vw":16.116823},{"c":16.14,"h":16.155,"l":16.13,"n":116,"o":16.139,"t":"2026-10-21T18:00:00Z","v":11759,"vw":16.142989},{"c":16.1,"h":16.1301,"l":16.1,"n":133,"o":16.1301,"t":"2026-10-21T18:15:00Z","v":11511,"vw":16.115839},{"c":16.13,"h":16.13,"l":16.1,"n":104,"o":16.1,"t":"2026-10-21T18:30:00Z","v":6475,"vw":16.115389},{"c":16.13,"h":16.2,"l":16.12,"n":438,"o":16.12,"t":"2026-10-21T18:45:00Z","v":66131,"vw":16.157449},{"c":16.145,"h":16.175,"l":16.11,"n":664,"o":16.125,"t":"2026-10-21T19:00:00Z","v":90955,"vw":16.151899},{"c":16.075,"h":16.155,"l":16.06,"n":493,"o":16.15,"t":"2026-10-21T19:15:00Z","v":57394,"vw":16.104037},{"c":16.135,"h":16.135,"l":16.065,"n":330,"o":16.07,"t":"2026-10-21T19:30:00Z","v":22275,"vw":16.104856},{"c":16.19,"h":16.2,"l":16.135,"n":1245,"o":16.135,"t":"2026-10-21T19:45:00Z","v":121187,"vw":16.173966},{"c":16.19,"h":16.19,"l":16.19,"n":37,"o":16.19,"t":"2026-10-21T20:00:00Z","v":195858,"vw":16.19},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-21T20:30:00Z","v":7289,"vw":16.19},{"c":16.79,"h":16.86,"l":16.79,"n":11,"o":16.86,"t":"2026-10-22T08:00:00Z","v":570,"vw":16.820435},{"c":16.94,"h":16.98,"l":16.84,"n":51,"o":16.84,"t":"2026-10-22T08:15:00Z","v":3635,"vw":16.923618},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-22T08:30:00Z","v":125,"vw":17.04},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-22T09:00:00Z","v":280,"vw":17.22},{"c":17.29,"h":17.29,"l":17.22,"n":3,"o":17.23,"t":"2026-10-22T09:15:00Z","v":486,"vw":17.239548},{"c":17.4066,"h":17.4066,"l":17.4066,"n":1,"o":17.4066,"t":"2026-10-22T09:30:00Z","v":187,"vw":17.4066},{"c":17.21,"h":17.22,"l":17.21,"n":15,"o":17.21,"t":"2026-10-22T09:45:00Z","v":5277,"vw":17.210473},{"c":17.22,"h":17.22,"l":17.21,"n":8,"o":17.21,"t":"2026-10-22T10:00:00Z","v":1270,"vw":17.212404},{"c":17.31,"h":17.31,"l":17.26,"n":7,"o":17.26,"t":"2026-10-22T10:15:00Z","v":5463,"vw":17.305762},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-10-22T10:30:00Z","v":600,"vw":17.31},{"c":17.28,"h":17.31,"l":17.28,"n":18,"o":17.31,"t":"2026-10-22T10:45:00Z","v":1705,"vw":17.293077},{"c":17.25,"h":17.28,"l":17.25,"n":27,"o":17.27,"t":"2026-10-22T11:00:00Z","v":2251,"vw":17.276289},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-22T11:15:00Z","v":100,"vw":17.26},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-10-22T11:30:00Z","v":1289,"vw":17.23},{"c":17.23,"h":17.3,"l":17.19,"n":116,"o":17.23,"t":"2026-10-22T12:00:00Z","v":10798,"vw":17.216092},{"c":17.26,"h":17.26,"l":17.24,"n":97,"o":17.24,"t":"2026-10-22T12:15:00Z","v":10577,"vw":17.253498},{"c":17.28,"h":17.28,"l":17.24,"n":16,"o":17.24,"t":"2026-10-22T12:30:00Z","v":1986,"vw":17.277016},{"c":17.26,"h":17.26,"l":17.23,"n":33,"o":17.24,"t":"2026-10-22T12:45:00Z","v":6952,"vw":17.243142},{"c":17.03,"h":17.25,"l":17.03,"n":29,"o":17.24,"t":"2026-10-22T13:00:00Z","v":4969,"vw":17.122308},{"c":17.03,"h":17.06,"l":17.02,"n":70,"o":17.03,"t":"2026-10-22T13:15:00Z","v":9540,"vw":17.037005},{"c":16.94,"h":17.11,"l":16.89,"n":2732,"o":17.07,"t":"2026-10-22T13:30:00Z","v":348832,"vw":16.982939},{"c":16.86,"h":16.93,"l":16.82,"n":2749,"o":16.93,"t":"2026-10-22T13:45:00Z","v":263960,"vw":16.870832},{"c":16.87,"h":16.96,"l":16.83,"n":1931,"o":16.85,"t":"2026-10-22T14:00:00Z","v":184837,"vw":16.886365},{"c":17.01,"h":17.025,"l":16.84,"n":4058,"o":16.87,"t":"2026-10-22T14:15:00Z","v":410580,"vw":16.947029},{"c":17.115,"h":17.16,"l":17,"n":2586,"o":17.01,"t":"2026-10-22T14:30:00Z","v":270133,"vw":17.070013},{"c":17.145,"h":17.19,"l":17.04,"n":2027,"o":17.115,"t":"2026-10-22T14:45:00Z","v":283669,"vw":17.130303},{"c":17.1801,"h":17.225,"l":17.125,"n":1199,"o":17.15,"t":"2026-10-22T15:00:00Z","v":160259,"vw":17.171519},{"c":17.115,"h":17.19,"l":17.1,"n":351,"o":17.185,"t":"2026-10-22T15:15:00Z","v":30897,"vw":17.139757},{"c":17.17,"h":17.175,"l":17.08,"n":485,"o":17.11,"t":"2026-10-22T15:30:00Z","v":44597,"vw":17.121694},{"c":17.225,"h":17.235,"l":17.17,"n":292,"o":17.18,"t":"2026-10-22T15:45:00Z","v":26339,"vw":17.203531},{"c":17.34,"h":17.34,"l":17.23,"n":348,"o":17.23,"t":"2026-10-22T16:00:00Z","v":29995,"vw":17.294639},{"c":17.36,"h":17.375,"l":17.345,"n":250,"o":17.35,"t":"2026-10-22T16:15:00Z","v":18914,"vw":17.357291},{"c":17.37,"h":17.375,"l":17.31,"n":307,"o":17.36,"t":"2026-10-22T16:30:00Z","v":30335,"vw":17.343894},{"c":17.42,"h":17.43,"l":17.355,"n":370,"o":17.37,"t":"2026-10-22T16:45:00Z","v":35213,"vw":17.390174},{"c":17.4,"h":17.435,"l":17.385,"n":424,"o":17.425,"t":"2026-10-22T17:00:00Z","v":30239,"vw":17.413673},{"c":17.405,"h":17.405,"l":17.3612,"n":286,"o":17.39,"t":"2026-10-22T17:15:00Z","v":23530,"vw":17.373151},{"c":17.4011,"h":17.435,"l":17.3889,"n":484,"o":17.405,"t":"2026-10-22T17:30:00Z","v":21108,"vw":17.404192},{"c":17.455,"h":17.455,"l":17.4,"n":355,"o":17.405,"t":"2026-10-22T17:45:00Z","v":15787,"vw":17.431457},{"c":17.375,"h":17.45,"l":17.35,"n":402,"o":17.45,"t":"2026-10-22T18:00:00Z","v":28393,"vw":17.395994},{"c":17.41,"h":17.4101,"l":17.375,"n":378,"o":17.375,"t":"2026-10-22T18:15:00Z","v":25762,"vw":17.396007},{"c":17.4,"h":17.4,"l":17.365,"n":379,"o":17.4,"t":"2026-10-22T18:30:00Z","v":36680,"vw":17.376808},{"c":17.41,"h":17.43,"l":17.4,"n":285,"o":17.405,"t":"2026-10-22T18:45:00Z","v":21875,"vw":17.410189},{"c":17.405,"h":17.42,"l":17.365,"n":428,"o":17.415,"t":"2026-10-22T19:00:00Z","v":39011,"vw":17.393318},{"c":17.4099,"h":17.415,"l":17.38,"n":337,"o":17.4,"t":"2026-10-22T19:15:00Z","v":21500,"vw":17.395618},{"c":17.395,"h":17.415,"l":17.355,"n":687,"o":17.405,"t":"2026-10-22T19:30:00Z","v":43176,"vw":17.387146},{"c":17.45,"h":17.47,"l":17.395,"n":1811,"o":17.395,"t":"2026-10-22T19:45:00Z","v":173985,"vw":17.441282},{"c":17.46,"h":17.46,"l":17.46,"n":14,"o":17.46,"t":"2026-10-22T20:00:00Z","v":124401,"vw":17.46},{"c":17.35,"h":17.35,"l":17.34,"n":3,"o":17.34,"t":"2026-10-22T20:15:00Z","v":5099,"vw":17.348823},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-22T20:30:00Z","v":14995,"vw":17.46},{"c":17.4,"h":17.4,"l":17.32,"n":4,"o":17.32,"t":"2026-10-22T22:15:00Z","v":1300,"vw":17.381538}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15511166006014795,"strike":19.981067925703154,"iv":0.4238072926788688,"gamma":0.11112047518909988,"theta":-0.00863622914678727,"vega":0.01137487855207823,"rho":0.001862595746456315,"breakevenPct":15.327489036445025},{"delta":0.2,"premium":0.2441451980638497,"strike":19.651314081245,"iv":0.4228892580325545,"gamma":0.12213582936386067,"theta":-0.009482025379271683,"vega":0.012468063220861027,"rho":0.0024785067716090676,"breakevenPct":13.948793123189281},{"delta":0.25,"premium":0.33317873606755144,"strike":19.321560236786848,"iv":0.4219712233862402,"gamma":0.13315118353862146,"theta":-0.010327821611756098,"vega":0.013561247889643826,"rho":0.00309441779676182,"breakevenPct":12.570097209933538},{"delta":0.3,"premium":0.42221227407125317,"strike":18.99180639232869,"iv":0.4210531887399259,"gamma":0.14416653771338223,"theta":-0.011173617844240511,"vega":0.014654432558426623,"rho":0.0037103288219145726,"breakevenPct":11.191401296677794},{"delta":0.35,"premium":0.5112458120749549,"strike":18.662052547870537,"iv":0.42013515409361163,"gamma":0.15518189188814302,"theta":-0.012019414076724924,"vega":0.01574761722720942,"rho":0.004326239847067325,"breakevenPct":9.81270538342205},{"delta":0.4,"premium":0.6002793500786567,"strike":18.33229870341238,"iv":0.4192171194472973,"gamma":0.16619724606290381,"theta":-0.01286521030920934,"vega":0.01684080189599222,"rho":0.004942150872220078,"breakevenPct":8.434009470166306},{"delta":0.45,"premium":0.6893128880823586,"strike":18.002544858954227,"iv":0.418299084800983,"gamma":0.17721260023766458,"theta":-0.013711006541693754,"vega":0.017933986564775017,"rho":0.00555806189737283,"breakevenPct":7.055313556910564},{"delta":0.5,"premium":0.7783464260860602,"strike":17.672791014496074,"iv":0.4173810501546687,"gamma":0.18822795441242535,"theta":-0.014556802774178167,"vega":0.019027171233557814,"rho":0.006173972922525582,"breakevenPct":5.676617643654822},{"delta":0.55,"premium":0.9293598095715361,"strike":17.350914557754948,"iv":0.4157013530443498,"gamma":0.1867425206715109,"theta":-0.014475219243297418,"vega":0.01884264595339514,"rho":0.006749523559054507,"breakevenPct":4.698020431423155},{"delta":0.6,"premium":1.148603106990729,"strike":17.0377098471561,"iv":0.41318318717113506,"gamma":0.17149571535955901,"theta":-0.013372738661989476,"vega":0.017251566023552996,"rho":0.007280643851804259,"breakevenPct":4.159868007713796},{"delta":0.65,"premium":1.3678464044099223,"strike":16.724505136557255,"iv":0.4106650212979203,"gamma":0.1562489100476071,"theta":-0.012270258080681534,"vega":0.01566048609371085,"rho":0.0078117641445540125,"breakevenPct":3.621715584004436},{"delta":0.7,"premium":1.5870897018291152,"strike":16.411300425958405,"iv":0.4081468554247056,"gamma":0.14100210473565525,"theta":-0.011167777499373591,"vega":0.014069406163868706,"rho":0.008342884437303764,"breakevenPct":3.083563160295077},{"delta":0.75,"premium":1.8063329992483088,"strike":16.09809571535956,"iv":0.40562868955149084,"gamma":0.12575529942370334,"theta":-0.01006529691806565,"vega":0.01247832623402656,"rho":0.008874004730053517,"breakevenPct":2.545410736585717},{"delta":0.8,"premium":2.025576296667502,"strike":15.784891004760711,"iv":0.4031105236782761,"gamma":0.11050849411175143,"theta":-0.008962816336757704,"vega":0.010887246304184413,"rho":0.009405125022803272,"breakevenPct":2.0072583128763566},{"delta":0.85,"premium":2.244819594086695,"strike":15.471686294161865,"iv":0.40059235780506136,"gamma":0.09526168879979956,"theta":-0.007860335755449763,"vega":0.00929616637434227,"rho":0.009936245315553024,"breakevenPct":1.4691058891669977},{"delta":0.9,"premium":2.4640628915058884,"strike":15.158481583563017,"iv":0.3980741919318466,"gamma":0.08001488348784766,"theta":-0.006757855174141819,"vega":0.007705086444500126,"rho":0.010467365608302776,"breakevenPct":0.9309534654576375}],"put":[{"delta":0.1,"premium":0.3382503586964381,"strike":11.832695066895678,"iv":1.2179659368482831,"gamma":0.02856254947196671,"theta":-0.01737103505666035,"vega":0.008387242090842482,"rho":-0.001680016226624816,"breakevenPct":34.166983343646976},{"delta":0.15,"premium":0.5292737304980977,"strike":13.021368652490489,"iv":1.182654199929291,"gamma":0.03974277233523797,"theta":-0.022259066035074996,"vega":0.011194154913616961,"rho":-0.002535107505958798,"breakevenPct":28.453064593399834},{"delta":0.2,"premium":0.7233785449772377,"strike":13.991892724886188,"iv":1.1248726319979168,"gamma":0.05015381628592863,"theta":-0.02517982298115352,"vega":0.013395395284940347,"rho":-0.00339210777110191,"breakevenPct":24.00621890086512},{"delta":0.25,"premium":0.9174833594563778,"strike":14.96241679728189,"iv":1.0670910640665425,"gamma":0.06056486023661928,"theta":-0.02810057992723204,"vega":0.015596635656263728,"rho":-0.004249108036245021,"breakevenPct":19.559373208330413},{"delta":0.3,"premium":1.023933865125818,"strike":15.581963912504811,"iv":0.9789312238758016,"gamma":0.07378662579204678,"theta":-0.02683774344396548,"vega":0.01657078340939315,"rho":-0.0050389873048414064,"breakevenPct":16.620675559112303},{"delta":0.35,"premium":1.126853247050782,"strike":16.187372041475186,"iv":0.8895476054139422,"gamma":0.08712162030258642,"theta":-0.025406372335348468,"vega":0.017495498157578303,"rho":-0.005826162627130102,"breakevenPct":13.742733136171802},{"delta":0.4,"premium":1.2297726289757458,"strike":16.792780170445564,"iv":0.8001639869520827,"gamma":0.10045661481312607,"theta":-0.023975001226731456,"vega":0.018420212905763456,"rho":-0.006613337949418799,"breakevenPct":10.864790713231297},{"delta":0.45,"premium":1.3326920109007099,"strike":17.39818829941594,"iv":0.7107803684902232,"gamma":0.11379160932366572,"theta":-0.022543630118114444,"vega":0.01934492765394861,"rho":-0.007400513271707494,"breakevenPct":7.986848290290794},{"delta":0.5,"premium":1.5634213601426576,"strike":17.849871082201076,"iv":0.6831045354761514,"gamma":0.11454592605726592,"theta":-0.021196915229711476,"vega":0.018940582336659982,"rho":-0.008276580556438084,"breakevenPct":6.721364707569196},{"delta":0.55,"premium":1.8199899516640472,"strike":18.2704753305968,"iv":0.6679041177382501,"gamma":0.11275681689113409,"theta":-0.01986731522389937,"vega":0.018267541973463582,"rho":-0.009170619060490985,"breakevenPct":5.781870681943015},{"delta":0.6,"premium":2.076558543185436,"strike":18.691079578992518,"iv":0.6527037000003488,"gamma":0.11096770772500225,"theta":-0.018537715218087267,"vega":0.01759450161026719,"rho":-0.010064657564543885,"breakevenPct":4.842376656316835},{"delta":0.65,"premium":2.3331271347068254,"strike":19.111683827388237,"iv":0.6375032822624476,"gamma":0.10917859855887042,"theta":-0.017208115212275162,"vega":0.01692146124707079,"rho":-0.010958696068596788,"breakevenPct":3.9028826306906543},{"delta":0.7,"premium":2.5896957262282148,"strike":19.53228807578396,"iv":0.6223028645245463,"gamma":0.1073894893927386,"theta":-0.01587851520646306,"vega":0.016248420883874393,"rho":-0.011852734572649688,"breakevenPct":2.963388605064475},{"delta":0.75,"premium":2.846264317749604,"strike":19.95289232417968,"iv":0.607102446786645,"gamma":0.10560038022660675,"theta":-0.014548915200650957,"vega":0.015575380520677997,"rho":-0.012746773076702592,"breakevenPct":2.023894579438294}]},"raw":{"call":[{"delta":0.15,"premium":0.15511166006014795,"strike":19.981067925703154,"iv":0.4238072926788688,"gamma":0.11112047518909988,"theta":-0.00863622914678727,"vega":0.01137487855207823,"rho":0.001862595746456315,"breakevenPct":15.327489036445025},{"delta":0.2,"premium":0.2441451980638497,"strike":19.651314081245,"iv":0.4228892580325545,"gamma":0.12213582936386067,"theta":-0.009482025379271683,"vega":0.012468063220861027,"rho":0.0024785067716090676,"breakevenPct":13.948793123189281},{"delta":0.25,"premium":0.33317873606755144,"strike":19.321560236786848,"iv":0.4219712233862402,"gamma":0.13315118353862146,"theta":-0.010327821611756098,"vega":0.013561247889643826,"rho":0.00309441779676182,"breakevenPct":12.570097209933538},{"delta":0.3,"premium":0.42221227407125317,"strike":18.99180639232869,"iv":0.4210531887399259,"gamma":0.14416653771338223,"theta":-0.011173617844240511,"vega":0.014654432558426623,"rho":0.0037103288219145726,"breakevenPct":11.191401296677794},{"delta":0.35,"premium":0.5112458120749549,"strike":18.662052547870537,"iv":0.42013515409361163,"gamma":0.15518189188814302,"theta":-0.012019414076724924,"vega":0.01574761722720942,"rho":0.004326239847067325,"breakevenPct":9.81270538342205},{"delta":0.4,"premium":0.6002793500786567,"strike":18.33229870341238,"iv":0.4192171194472973,"gamma":0.16619724606290381,"theta":-0.01286521030920934,"vega":0.01684080189599222,"rho":0.004942150872220078,"breakevenPct":8.434009470166306},{"delta":0.45,"premium":0.6893128880823586,"strike":18.002544858954227,"iv":0.418299084800983,"gamma":0.17721260023766458,"theta":-0.013711006541693754,"vega":0.017933986564775017,"rho":0.00555806189737283,"breakevenPct":7.055313556910564},{"delta":0.5,"premium":0.7783464260860602,"strike":17.672791014496074,"iv":0.4173810501546687,"gamma":0.18822795441242535,"theta":-0.014556802774178167,"vega":0.019027171233557814,"rho":0.006173972922525582,"breakevenPct":5.676617643654822},{"delta":0.55,"premium":0.9293598095715361,"strike":17.350914557754948,"iv":0.4157013530443498,"gamma":0.1867425206715109,"theta":-0.014475219243297418,"vega":0.01884264595339514,"rho":0.006749523559054507,"breakevenPct":4.698020431423155},{"delta":0.6,"premium":1.148603106990729,"strike":17.0377098471561,"iv":0.41318318717113506,"gamma":0.17149571535955901,"theta":-0.013372738661989476,"vega":0.017251566023552996,"rho":0.007280643851804259,"breakevenPct":4.159868007713796},{"delta":0.65,"premium":1.3678464044099223,"strike":16.724505136557255,"iv":0.4106650212979203,"gamma":0.1562489100476071,"theta":-0.012270258080681534,"vega":0.01566048609371085,"rho":0.0078117641445540125,"breakevenPct":3.621715584004436},{"delta":0.7,"premium":1.5870897018291152,"strike":16.411300425958405,"iv":0.4081468554247056,"gamma":0.14100210473565525,"theta":-0.011167777499373591,"vega":0.014069406163868706,"rho":0.008342884437303764,"breakevenPct":3.083563160295077},{"delta":0.75,"premium":1.8063329992483088,"strike":16.09809571535956,"iv":0.40562868955149084,"gamma":0.12575529942370334,"theta":-0.01006529691806565,"vega":0.01247832623402656,"rho":0.008874004730053517,"breakevenPct":2.545410736585717},{"delta":0.8,"premium":2.025576296667502,"strike":15.784891004760711,"iv":0.4031105236782761,"gamma":0.11050849411175143,"theta":-0.008962816336757704,"vega":0.010887246304184413,"rho":0.009405125022803272,"breakevenPct":2.0072583128763566},{"delta":0.85,"premium":2.244819594086695,"strike":15.471686294161865,"iv":0.40059235780506136,"gamma":0.09526168879979956,"theta":-0.007860335755449763,"vega":0.00929616637434227,"rho":0.009936245315553024,"breakevenPct":1.4691058891669977},{"delta":0.9,"premium":2.4640628915058884,"strike":15.158481583563017,"iv":0.3980741919318466,"gamma":0.08001488348784766,"theta":-0.006757855174141819,"vega":0.007705086444500126,"rho":0.010467365608302776,"breakevenPct":0.9309534654576375}],"put":[{"delta":0.1,"premium":0.3382503586964381,"strike":11.832695066895678,"iv":1.2179659368482831,"gamma":0.02856254947196671,"theta":-0.01737103505666035,"vega":0.008387242090842482,"rho":-0.001680016226624816,"breakevenPct":34.166983343646976},{"delta":0.15,"premium":0.5292737304980977,"strike":13.021368652490489,"iv":1.182654199929291,"gamma":0.03974277233523797,"theta":-0.022259066035074996,"vega":0.011194154913616961,"rho":-0.002535107505958798,"breakevenPct":28.453064593399834},{"delta":0.2,"premium":0.7233785449772377,"strike":13.991892724886188,"iv":1.1248726319979168,"gamma":0.05015381628592863,"theta":-0.02517982298115352,"vega":0.013395395284940347,"rho":-0.00339210777110191,"breakevenPct":24.00621890086512},{"delta":0.25,"premium":0.9174833594563778,"strike":14.96241679728189,"iv":1.0670910640665425,"gamma":0.06056486023661928,"theta":-0.02810057992723204,"vega":0.015596635656263728,"rho":-0.004249108036245021,"breakevenPct":19.559373208330413},{"delta":0.3,"premium":1.023933865125818,"strike":15.581963912504811,"iv":0.9789312238758016,"gamma":0.07378662579204678,"theta":-0.02683774344396548,"vega":0.01657078340939315,"rho":-0.0050389873048414064,"breakevenPct":16.620675559112303},{"delta":0.35,"premium":1.126853247050782,"strike":16.187372041475186,"iv":0.8895476054139422,"gamma":0.08712162030258642,"theta":-0.025406372335348468,"vega":0.017495498157578303,"rho":-0.005826162627130102,"breakevenPct":13.742733136171802},{"delta":0.4,"premium":1.2297726289757458,"strike":16.792780170445564,"iv":0.8001639869520827,"gamma":0.10045661481312607,"theta":-0.023975001226731456,"vega":0.018420212905763456,"rho":-0.006613337949418799,"breakevenPct":10.864790713231297},{"delta":0.45,"premium":1.3326920109007099,"strike":17.39818829941594,"iv":0.7107803684902232,"gamma":0.11379160932366572,"theta":-0.022543630118114444,"vega":0.01934492765394861,"rho":-0.007400513271707494,"breakevenPct":7.986848290290794},{"delta":0.5,"premium":1.5634213601426576,"strike":17.849871082201076,"iv":0.6831045354761514,"gamma":0.11454592605726592,"theta":-0.021196915229711476,"vega":0.018940582336659982,"rho":-0.008276580556438084,"breakevenPct":6.721364707569196},{"delta":0.55,"premium":1.8199899516640472,"strike":18.2704753305968,"iv":0.6679041177382501,"gamma":0.11275681689113409,"theta":-0.01986731522389937,"vega":0.018267541973463582,"rho":-0.009170619060490985,"breakevenPct":5.781870681943015},{"delta":0.6,"premium":2.076558543185436,"strike":18.691079578992518,"iv":0.6527037000003488,"gamma":0.11096770772500225,"theta":-0.018537715218087267,"vega":0.01759450161026719,"rho":-0.010064657564543885,"breakevenPct":4.842376656316835},{"delta":0.65,"premium":2.3331271347068254,"strike":19.111683827388237,"iv":0.6375032822624476,"gamma":0.10917859855887042,"theta":-0.017208115212275162,"vega":0.01692146124707079,"rho":-0.010958696068596788,"breakevenPct":3.9028826306906543},{"delta":0.7,"premium":2.5896957262282148,"strike":19.53228807578396,"iv":0.6223028645245463,"gamma":0.1073894893927386,"theta":-0.01587851520646306,"vega":0.016248420883874393,"rho":-0.011852734572649688,"breakevenPct":2.963388605064475},{"delta":0.75,"premium":2.846264317749604,"strike":19.95289232417968,"iv":0.607102446786645,"gamma":0.10560038022660675,"theta":-0.014548915200650957,"vega":0.015575380520677997,"rho":-0.012746773076702592,"breakevenPct":2.023894579438294}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}