{"symbol":"TK","url":"https://intraalpha.com/companies/TK","capturedAt":"2026-10-22T23:00:38.963Z","state":"ready","quote":{"symbol":"TK","last_price":14.11,"prev_close":14.17,"regular_close":14.11,"change":-0.06,"change_pct":-0.4234,"regular_change":-0.06,"regular_change_pct":-0.4234,"extended_change":0,"extended_change_pct":0,"bid":13.55,"ask":15.9,"bid_size":400,"ask_size":100,"volume":409787,"vwap":14.056379,"open":14.05,"high":14.2,"low":13.82,"close":14.11,"trade_count":7210,"last_trade_at":"2026-10-22T23:00:00.001600837Z","last_quote_at":"2026-10-22T20:25:00.692957809Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","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":"TK","fetched_at":"2026-10-22T23:00:38.290254+00:00","name":"Teekay Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Teekay Corporation is a marine energy transportation company. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1242587000,"ebitda":506050000,"pe_ratio":6.85,"peg_ratio":1.492,"book_value":8.67,"dividend_per_share":0,"dividend_yield":0,"eps":2.07,"revenue_ttm":1151122000,"gross_profit_ttm":580150000,"profit_margin":0.158,"operating_margin_ttm":0.469,"return_on_assets_ttm":0.113,"return_on_equity_ttm":0.271,"quarterly_earnings_growth":2.426,"quarterly_revenue_growth":0.435,"analyst_target_price":5,"analyst_number":null,"beta":0.238,"fifty_two_week_high":15.9,"fifty_two_week_low":8.02,"fifty_day_ma":13.84,"two_hundred_day_ma":12.22,"shares_outstanding":87691000,"forward_pe":9.61,"price_to_sales":1.079,"price_to_book":1.586,"ev_to_revenue":0.025,"ev_to_ebitda":0.0418},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:38.290254+00:00"},"optionObservedAt":"2026-10-22T19:55:02.944Z","bars":[{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-15T08:00:00Z","v":1001,"vw":14.44},{"c":14.29,"h":14.35,"l":14.24,"n":16,"o":14.35,"t":"2026-10-15T11:10:00Z","v":3176,"vw":14.281364},{"c":14.29,"h":14.3,"l":14.29,"n":3,"o":14.3,"t":"2026-10-15T11:20:00Z","v":339,"vw":14.2941},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-15T11:25:00Z","v":140,"vw":14.27},{"c":14.2701,"h":14.2701,"l":14.2701,"n":1,"o":14.2701,"t":"2026-10-15T12:25:00Z","v":5000,"vw":14.2701},{"c":14.2774,"h":14.2774,"l":14.2774,"n":1,"o":14.2774,"t":"2026-10-15T12:30:00Z","v":5000,"vw":14.2774},{"c":14.23,"h":14.24,"l":14.23,"n":3,"o":14.24,"t":"2026-10-15T12:35:00Z","v":427,"vw":14.236462},{"c":14.1617,"h":14.1617,"l":14.1617,"n":1,"o":14.1617,"t":"2026-10-15T12:40:00Z","v":177,"vw":14.1617},{"c":14.14,"h":14.17,"l":14.14,"n":7,"o":14.17,"t":"2026-10-15T13:10:00Z","v":1300,"vw":14.167692},{"c":14.45,"h":14.5,"l":14.02,"n":344,"o":14.18,"t":"2026-10-15T13:30:00Z","v":33005,"vw":14.225778},{"c":14.36,"h":14.425,"l":14.3,"n":44,"o":14.3,"t":"2026-10-15T13:35:00Z","v":3307,"vw":14.369764},{"c":14.38,"h":14.4998,"l":14.375,"n":51,"o":14.42,"t":"2026-10-15T13:40:00Z","v":2912,"vw":14.454925},{"c":14.24,"h":14.38,"l":14.215,"n":57,"o":14.38,"t":"2026-10-15T13:45:00Z","v":2991,"vw":14.292955},{"c":14.24,"h":14.2836,"l":14.18,"n":23,"o":14.1812,"t":"2026-10-15T13:50:00Z","v":1782,"vw":14.201609},{"c":14.21,"h":14.28,"l":14.195,"n":308,"o":14.2371,"t":"2026-10-15T13:55:00Z","v":15954,"vw":14.228105},{"c":14.15,"h":14.2099,"l":14.13,"n":111,"o":14.205,"t":"2026-10-15T14:00:00Z","v":4659,"vw":14.173962},{"c":14.25,"h":14.26,"l":14.15,"n":145,"o":14.16,"t":"2026-10-15T14:05:00Z","v":12175,"vw":14.177847},{"c":14.24,"h":14.32,"l":14.24,"n":222,"o":14.2419,"t":"2026-10-15T14:10:00Z","v":6348,"vw":14.293304},{"c":14.2417,"h":14.2417,"l":14.18,"n":132,"o":14.215,"t":"2026-10-15T14:15:00Z","v":4625,"vw":14.195961},{"c":14.23,"h":14.27,"l":14.22,"n":83,"o":14.235,"t":"2026-10-15T14:20:00Z","v":7024,"vw":14.247039},{"c":14.2,"h":14.2412,"l":14.2,"n":63,"o":14.23,"t":"2026-10-15T14:25:00Z","v":1929,"vw":14.226786},{"c":14.29,"h":14.3,"l":14.21,"n":110,"o":14.21,"t":"2026-10-15T14:30:00Z","v":5550,"vw":14.267155},{"c":14.235,"h":14.28,"l":14.23,"n":59,"o":14.28,"t":"2026-10-15T14:35:00Z","v":3745,"vw":14.245917},{"c":14.2193,"h":14.235,"l":14.2193,"n":33,"o":14.235,"t":"2026-10-15T14:40:00Z","v":2542,"vw":14.233227},{"c":14.175,"h":14.23,"l":14.175,"n":58,"o":14.21,"t":"2026-10-15T14:45:00Z","v":2830,"vw":14.201473},{"c":14.185,"h":14.21,"l":14.16,"n":135,"o":14.175,"t":"2026-10-15T14:50:00Z","v":5939,"vw":14.183906},{"c":14.19,"h":14.22,"l":14.18,"n":99,"o":14.21,"t":"2026-10-15T14:55:00Z","v":4632,"vw":14.193345},{"c":14.14,"h":14.175,"l":14.13,"n":125,"o":14.17,"t":"2026-10-15T15:00:00Z","v":6569,"vw":14.15404},{"c":14.11,"h":14.155,"l":14.09,"n":154,"o":14.14,"t":"2026-10-15T15:05:00Z","v":7069,"vw":14.117604},{"c":14.11,"h":14.11,"l":14.09,"n":81,"o":14.1,"t":"2026-10-15T15:10:00Z","v":5735,"vw":14.099716},{"c":14.09,"h":14.13,"l":14.09,"n":131,"o":14.115,"t":"2026-10-15T15:15:00Z","v":8620,"vw":14.104442},{"c":14.12,"h":14.12,"l":14.09,"n":88,"o":14.11,"t":"2026-10-15T15:20:00Z","v":3799,"vw":14.106017},{"c":14.14,"h":14.14,"l":14.12,"n":30,"o":14.12,"t":"2026-10-15T15:25:00Z","v":1591,"vw":14.126677},{"c":14.115,"h":14.13,"l":14.1006,"n":42,"o":14.13,"t":"2026-10-15T15:30:00Z","v":3861,"vw":14.105909},{"c":14.12,"h":14.12,"l":14.1,"n":63,"o":14.115,"t":"2026-10-15T15:35:00Z","v":3011,"vw":14.11194},{"c":14.13,"h":14.15,"l":14.11,"n":67,"o":14.11,"t":"2026-10-15T15:40:00Z","v":5759,"vw":14.121381},{"c":14.095,"h":14.12,"l":14.08,"n":164,"o":14.12,"t":"2026-10-15T15:45:00Z","v":7851,"vw":14.094792},{"c":14.14,"h":14.15,"l":14.08,"n":200,"o":14.095,"t":"2026-10-15T15:50:00Z","v":13629,"vw":14.11658},{"c":14.11,"h":14.13,"l":14.11,"n":51,"o":14.13,"t":"2026-10-15T15:55:00Z","v":2317,"vw":14.121457},{"c":14.11,"h":14.13,"l":14.11,"n":36,"o":14.11,"t":"2026-10-15T16:00:00Z","v":2582,"vw":14.115106},{"c":14.11,"h":14.12,"l":14.105,"n":76,"o":14.115,"t":"2026-10-15T16:05:00Z","v":2465,"vw":14.111248},{"c":14.045,"h":14.1,"l":14.045,"n":110,"o":14.1,"t":"2026-10-15T16:10:00Z","v":5352,"vw":14.071434},{"c":14.02,"h":14.04,"l":14.01,"n":146,"o":14.04,"t":"2026-10-15T16:15:00Z","v":16199,"vw":14.017662},{"c":14.02,"h":14.04,"l":14.02,"n":62,"o":14.03,"t":"2026-10-15T16:20:00Z","v":2809,"vw":14.023644},{"c":14.03,"h":14.03,"l":14.02,"n":108,"o":14.03,"t":"2026-10-15T16:25:00Z","v":5058,"vw":14.025394},{"c":14.03,"h":14.04,"l":14.02,"n":67,"o":14.02,"t":"2026-10-15T16:30:00Z","v":5834,"vw":14.029238},{"c":14.02,"h":14.05,"l":14.02,"n":34,"o":14.035,"t":"2026-10-15T16:35:00Z","v":4313,"vw":14.032973},{"c":14.07,"h":14.07,"l":14.01,"n":133,"o":14.01,"t":"2026-10-15T16:40:00Z","v":10279,"vw":14.018296},{"c":14.14,"h":14.14,"l":14.09,"n":41,"o":14.09,"t":"2026-10-15T16:45:00Z","v":1557,"vw":14.11875},{"c":14.09,"h":14.12,"l":14.09,"n":60,"o":14.11,"t":"2026-10-15T16:50:00Z","v":2344,"vw":14.108324},{"c":14.08,"h":14.08,"l":14.07,"n":29,"o":14.08,"t":"2026-10-15T16:55:00Z","v":1438,"vw":14.078889},{"c":14.07,"h":14.07,"l":14.055,"n":64,"o":14.07,"t":"2026-10-15T17:00:00Z","v":3059,"vw":14.061707},{"c":14.055,"h":14.055,"l":14.055,"n":8,"o":14.055,"t":"2026-10-15T17:05:00Z","v":281,"vw":14.055},{"c":14.07,"h":14.07,"l":14.04,"n":40,"o":14.04,"t":"2026-10-15T17:10:00Z","v":1530,"vw":14.050553},{"c":14.11,"h":14.11,"l":14.06,"n":50,"o":14.06,"t":"2026-10-15T17:15:00Z","v":3711,"vw":14.09568},{"c":14.03,"h":14.08,"l":14.03,"n":108,"o":14.08,"t":"2026-10-15T17:20:00Z","v":4244,"vw":14.063491},{"c":14.04,"h":14.04,"l":14.03,"n":55,"o":14.04,"t":"2026-10-15T17:25:00Z","v":3315,"vw":14.035578},{"c":14.045,"h":14.06,"l":14.04,"n":56,"o":14.04,"t":"2026-10-15T17:30:00Z","v":2452,"vw":14.046601},{"c":14.06,"h":14.06,"l":14.06,"n":12,"o":14.06,"t":"2026-10-15T17:35:00Z","v":533,"vw":14.06},{"c":14.045,"h":14.07,"l":14.045,"n":55,"o":14.05,"t":"2026-10-15T17:40:00Z","v":3457,"vw":14.05958},{"c":14.03,"h":14.0479,"l":14.03,"n":61,"o":14.0362,"t":"2026-10-15T17:45:00Z","v":1295,"vw":14.037105},{"c":14.08,"h":14.08,"l":14.03,"n":116,"o":14.03,"t":"2026-10-15T17:50:00Z","v":4111,"vw":14.050191},{"c":14.07,"h":14.08,"l":14.07,"n":53,"o":14.07,"t":"2026-10-15T17:55:00Z","v":4198,"vw":14.076078},{"c":14.05,"h":14.08,"l":14.05,"n":79,"o":14.07,"t":"2026-10-15T18:00:00Z","v":2885,"vw":14.070613},{"c":14.06,"h":14.06,"l":14.03,"n":68,"o":14.05,"t":"2026-10-15T18:05:00Z","v":2339,"vw":14.043606},{"c":14.05,"h":14.065,"l":14.05,"n":37,"o":14.06,"t":"2026-10-15T18:10:00Z","v":1102,"vw":14.055336},{"c":14.01,"h":14.04,"l":14.01,"n":54,"o":14.04,"t":"2026-10-15T18:15:00Z","v":2262,"vw":14.028336},{"c":13.97,"h":14.01,"l":13.97,"n":104,"o":14.01,"t":"2026-10-15T18:20:00Z","v":5878,"vw":13.993719},{"c":13.97,"h":13.99,"l":13.97,"n":48,"o":13.97,"t":"2026-10-15T18:25:00Z","v":3485,"vw":13.975962},{"c":13.96,"h":13.9613,"l":13.95,"n":52,"o":13.9613,"t":"2026-10-15T18:30:00Z","v":3657,"vw":13.958978},{"c":13.955,"h":13.955,"l":13.951,"n":18,"o":13.955,"t":"2026-10-15T18:35:00Z","v":974,"vw":13.953004},{"c":13.97,"h":13.97,"l":13.955,"n":56,"o":13.96,"t":"2026-10-15T18:40:00Z","v":2330,"vw":13.962989},{"c":13.93,"h":13.95,"l":13.92,"n":57,"o":13.95,"t":"2026-10-15T18:45:00Z","v":3054,"vw":13.933065},{"c":13.9,"h":13.97,"l":13.9,"n":156,"o":13.94,"t":"2026-10-15T18:50:00Z","v":7965,"vw":13.925874},{"c":13.91,"h":13.91,"l":13.91,"n":49,"o":13.91,"t":"2026-10-15T18:55:00Z","v":3644,"vw":13.91},{"c":13.945,"h":13.95,"l":13.91,"n":127,"o":13.91,"t":"2026-10-15T19:00:00Z","v":7847,"vw":13.932249},{"c":13.95,"h":13.96,"l":13.94,"n":101,"o":13.945,"t":"2026-10-15T19:05:00Z","v":4870,"vw":13.951582},{"c":13.93,"h":13.95,"l":13.925,"n":82,"o":13.95,"t":"2026-10-15T19:10:00Z","v":7273,"vw":13.937517},{"c":13.955,"h":13.96,"l":13.9433,"n":83,"o":13.95,"t":"2026-10-15T19:15:00Z","v":3873,"vw":13.955068},{"c":13.92,"h":13.95,"l":13.92,"n":105,"o":13.94,"t":"2026-10-15T19:20:00Z","v":6785,"vw":13.934394},{"c":13.9,"h":13.93,"l":13.89,"n":143,"o":13.92,"t":"2026-10-15T19:25:00Z","v":11375,"vw":13.908312},{"c":13.94,"h":13.97,"l":13.9,"n":180,"o":13.91,"t":"2026-10-15T19:30:00Z","v":9089,"vw":13.939807},{"c":13.955,"h":13.97,"l":13.92,"n":177,"o":13.94,"t":"2026-10-15T19:35:00Z","v":8011,"vw":13.950491},{"c":13.99,"h":14.03,"l":13.94,"n":201,"o":13.94,"t":"2026-10-15T19:40:00Z","v":13027,"vw":13.988745},{"c":13.95,"h":13.98,"l":13.94,"n":238,"o":13.98,"t":"2026-10-15T19:45:00Z","v":17074,"vw":13.962256},{"c":13.96,"h":13.99,"l":13.95,"n":238,"o":13.95,"t":"2026-10-15T19:50:00Z","v":16334,"vw":13.9716},{"c":13.98,"h":14.02,"l":13.95,"n":993,"o":13.95,"t":"2026-10-15T19:55:00Z","v":66503,"vw":13.994732},{"c":13.99,"h":13.99,"l":13.99,"n":17,"o":13.99,"t":"2026-10-15T20:00:00Z","v":98822,"vw":13.99},{"c":14.1,"h":14.11,"l":14.1,"n":3,"o":14.11,"t":"2026-10-16T11:30:00Z","v":500,"vw":14.104},{"c":14.15,"h":14.16,"l":14.15,"n":3,"o":14.16,"t":"2026-10-16T12:15:00Z","v":270,"vw":14.153731},{"c":14.19,"h":14.22,"l":14.12,"n":22,"o":14.19,"t":"2026-10-16T13:30:00Z","v":12753,"vw":14.189914},{"c":14.245,"h":14.27,"l":14.22,"n":46,"o":14.24,"t":"2026-10-16T13:35:00Z","v":4634,"vw":14.241241},{"c":14.14,"h":14.22,"l":14.12,"n":71,"o":14.22,"t":"2026-10-16T13:40:00Z","v":4119,"vw":14.186945},{"c":14.14,"h":14.16,"l":14.11,"n":58,"o":14.14,"t":"2026-10-16T13:45:00Z","v":3575,"vw":14.131721},{"c":14.06,"h":14.1574,"l":14.06,"n":28,"o":14.1574,"t":"2026-10-16T13:50:00Z","v":1757,"vw":14.090343},{"c":13.92,"h":14.0499,"l":13.92,"n":150,"o":14.0499,"t":"2026-10-16T13:55:00Z","v":12040,"vw":13.989954},{"c":14,"h":14,"l":13.91,"n":110,"o":13.92,"t":"2026-10-16T14:00:00Z","v":11825,"vw":13.941703},{"c":14.005,"h":14.03,"l":13.975,"n":108,"o":14.005,"t":"2026-10-16T14:05:00Z","v":4297,"vw":14.006742},{"c":14.045,"h":14.045,"l":14.02,"n":17,"o":14.02,"t":"2026-10-16T14:10:00Z","v":855,"vw":14.039099},{"c":14.095,"h":14.1,"l":14.06,"n":35,"o":14.06,"t":"2026-10-16T14:15:00Z","v":836,"vw":14.079029},{"c":14.07,"h":14.08,"l":14.07,"n":22,"o":14.08,"t":"2026-10-16T14:20:00Z","v":1469,"vw":14.07746},{"c":14.14,"h":14.14,"l":14.0999,"n":63,"o":14.0999,"t":"2026-10-16T14:25:00Z","v":2136,"vw":14.116327},{"c":14.145,"h":14.15,"l":14.13,"n":35,"o":14.15,"t":"2026-10-16T14:30:00Z","v":1848,"vw":14.137342},{"c":14.12,"h":14.145,"l":14.12,"n":46,"o":14.145,"t":"2026-10-16T14:35:00Z","v":2138,"vw":14.133093},{"c":14.14,"h":14.15,"l":14.13,"n":63,"o":14.13,"t":"2026-10-16T14:40:00Z","v":3646,"vw":14.142358},{"c":14.17,"h":14.17,"l":14.155,"n":33,"o":14.16,"t":"2026-10-16T14:45:00Z","v":988,"vw":14.16125},{"c":14.13,"h":14.16,"l":14.13,"n":65,"o":14.16,"t":"2026-10-16T14:50:00Z","v":2599,"vw":14.13871},{"c":14.16,"h":14.16,"l":14.12,"n":53,"o":14.12,"t":"2026-10-16T14:55:00Z","v":2720,"vw":14.139508},{"c":14.12,"h":14.15,"l":14.12,"n":43,"o":14.15,"t":"2026-10-16T15:05:00Z","v":1850,"vw":14.140715},{"c":14.12,"h":14.15,"l":14.1,"n":91,"o":14.15,"t":"2026-10-16T15:10:00Z","v":4492,"vw":14.112767},{"c":14.15,"h":14.15,"l":14.13,"n":32,"o":14.13,"t":"2026-10-16T15:15:00Z","v":1402,"vw":14.139975},{"c":14.16,"h":14.175,"l":14.16,"n":55,"o":14.17,"t":"2026-10-16T15:20:00Z","v":2769,"vw":14.162467},{"c":14.155,"h":14.175,"l":14.13,"n":86,"o":14.16,"t":"2026-10-16T15:25:00Z","v":6108,"vw":14.152318},{"c":14.185,"h":14.185,"l":14.185,"n":1,"o":14.185,"t":"2026-10-16T15:30:00Z","v":152,"vw":14.185},{"c":14.165,"h":14.18,"l":14.165,"n":51,"o":14.17,"t":"2026-10-16T15:35:00Z","v":3409,"vw":14.170189},{"c":14.155,"h":14.1601,"l":14.155,"n":23,"o":14.1601,"t":"2026-10-16T15:40:00Z","v":1685,"vw":14.159429},{"c":14.17,"h":14.1788,"l":14.16,"n":32,"o":14.16,"t":"2026-10-16T15:45:00Z","v":8409,"vw":14.169706},{"c":14.18,"h":14.18,"l":14.17,"n":103,"o":14.18,"t":"2026-10-16T15:50:00Z","v":6985,"vw":14.177133},{"c":14.15,"h":14.17,"l":14.15,"n":83,"o":14.17,"t":"2026-10-16T15:55:00Z","v":4428,"vw":14.158934},{"c":14.14,"h":14.1556,"l":14.1288,"n":44,"o":14.1556,"t":"2026-10-16T16:00:00Z","v":1694,"vw":14.140827},{"c":14.13,"h":14.13,"l":14.11,"n":85,"o":14.13,"t":"2026-10-16T16:10:00Z","v":3771,"vw":14.121666},{"c":14.19,"h":14.19,"l":14.13,"n":64,"o":14.13,"t":"2026-10-16T16:15:00Z","v":3397,"vw":14.170199},{"c":14.19,"h":14.195,"l":14.19,"n":10,"o":14.195,"t":"2026-10-16T16:20:00Z","v":392,"vw":14.1925},{"c":14.18,"h":14.18,"l":14.16,"n":56,"o":14.17,"t":"2026-10-16T16:25:00Z","v":5785,"vw":14.162606},{"c":14.15,"h":14.15,"l":14.15,"n":43,"o":14.15,"t":"2026-10-16T16:30:00Z","v":1937,"vw":14.15},{"c":14.14,"h":14.15,"l":14.14,"n":87,"o":14.14,"t":"2026-10-16T16:35:00Z","v":4047,"vw":14.144837},{"c":14.1436,"h":14.155,"l":14.1436,"n":12,"o":14.155,"t":"2026-10-16T16:40:00Z","v":6211,"vw":14.154486},{"c":14.12,"h":14.1583,"l":14.12,"n":76,"o":14.1583,"t":"2026-10-16T16:45:00Z","v":3798,"vw":14.141387},{"c":14.1038,"h":14.1038,"l":14.1038,"n":6,"o":14.1038,"t":"2026-10-16T16:55:00Z","v":308,"vw":14.1038},{"c":14.14,"h":14.14,"l":14.13,"n":46,"o":14.13,"t":"2026-10-16T17:05:00Z","v":1989,"vw":14.1375},{"c":14.1799,"h":14.1799,"l":14.15,"n":31,"o":14.15,"t":"2026-10-16T17:10:00Z","v":1474,"vw":14.160389},{"c":14.165,"h":14.165,"l":14.165,"n":4,"o":14.165,"t":"2026-10-16T17:15:00Z","v":836,"vw":14.165},{"c":14.16,"h":14.165,"l":14.16,"n":92,"o":14.16,"t":"2026-10-16T17:20:00Z","v":4499,"vw":14.160689},{"c":14.15,"h":14.154,"l":14.15,"n":15,"o":14.152,"t":"2026-10-16T17:25:00Z","v":669,"vw":14.152},{"c":14.13,"h":14.16,"l":14.12,"n":88,"o":14.16,"t":"2026-10-16T17:30:00Z","v":4385,"vw":14.140581},{"c":14.095,"h":14.12,"l":14.09,"n":50,"o":14.12,"t":"2026-10-16T17:35:00Z","v":2147,"vw":14.102917},{"c":14.12,"h":14.1299,"l":14.09,"n":91,"o":14.1092,"t":"2026-10-16T17:40:00Z","v":7046,"vw":14.114866},{"c":14.13,"h":14.16,"l":14.13,"n":84,"o":14.13,"t":"2026-10-16T17:45:00Z","v":5255,"vw":14.142851},{"c":14.13,"h":14.14,"l":14.12,"n":62,"o":14.12,"t":"2026-10-16T17:50:00Z","v":3791,"vw":14.135137},{"c":14.125,"h":14.125,"l":14.115,"n":29,"o":14.1208,"t":"2026-10-16T17:55:00Z","v":2318,"vw":14.119661},{"c":14.1,"h":14.125,"l":14.1,"n":62,"o":14.125,"t":"2026-10-16T18:00:00Z","v":2463,"vw":14.108857},{"c":14.1,"h":14.11,"l":14.1,"n":46,"o":14.11,"t":"2026-10-16T18:05:00Z","v":1995,"vw":14.102432},{"c":14.105,"h":14.105,"l":14.08,"n":103,"o":14.09,"t":"2026-10-16T18:10:00Z","v":4060,"vw":14.086858},{"c":14.11,"h":14.11,"l":14.1,"n":6,"o":14.1,"t":"2026-10-16T18:15:00Z","v":346,"vw":14.103333},{"c":14.13,"h":14.13,"l":14.11,"n":36,"o":14.11,"t":"2026-10-16T18:20:00Z","v":1249,"vw":14.12633},{"c":14.14,"h":14.14,"l":14.115,"n":107,"o":14.12,"t":"2026-10-16T18:25:00Z","v":4112,"vw":14.126594},{"c":14.14,"h":14.14,"l":14.13,"n":38,"o":14.13,"t":"2026-10-16T18:30:00Z","v":1606,"vw":14.131681},{"c":14.1219,"h":14.14,"l":14.12,"n":45,"o":14.14,"t":"2026-10-16T18:35:00Z","v":2014,"vw":14.128423},{"c":14.09,"h":14.11,"l":14.09,"n":55,"o":14.11,"t":"2026-10-16T18:40:00Z","v":2807,"vw":14.099074},{"c":14.09,"h":14.1,"l":14.085,"n":48,"o":14.0869,"t":"2026-10-16T18:45:00Z","v":1573,"vw":14.090292},{"c":14.08,"h":14.093,"l":14.07,"n":66,"o":14.093,"t":"2026-10-16T18:50:00Z","v":4554,"vw":14.08305},{"c":14.12,"h":14.12,"l":14.08,"n":74,"o":14.08,"t":"2026-10-16T18:55:00Z","v":3283,"vw":14.097507},{"c":14.09,"h":14.12,"l":14.09,"n":68,"o":14.11,"t":"2026-10-16T19:00:00Z","v":2614,"vw":14.104728},{"c":14.08,"h":14.085,"l":14.08,"n":26,"o":14.08,"t":"2026-10-16T19:05:00Z","v":1740,"vw":14.080714},{"c":14.085,"h":14.095,"l":14.06,"n":98,"o":14.09,"t":"2026-10-16T19:10:00Z","v":6161,"vw":14.073969},{"c":14.065,"h":14.07,"l":14.045,"n":106,"o":14.07,"t":"2026-10-16T19:20:00Z","v":6959,"vw":14.054848},{"c":14.04,"h":14.06,"l":14.04,"n":109,"o":14.06,"t":"2026-10-16T19:25:00Z","v":4833,"vw":14.046706},{"c":14.05,"h":14.06,"l":14.03,"n":81,"o":14.035,"t":"2026-10-16T19:30:00Z","v":4157,"vw":14.043534},{"c":14.075,"h":14.075,"l":14.05,"n":118,"o":14.05,"t":"2026-10-16T19:35:00Z","v":5109,"vw":14.057674},{"c":14.06,"h":14.078,"l":14.055,"n":75,"o":14.075,"t":"2026-10-16T19:40:00Z","v":6028,"vw":14.065683},{"c":14.03,"h":14.07,"l":14.03,"n":217,"o":14.06,"t":"2026-10-16T19:45:00Z","v":17112,"vw":14.043432},{"c":14.05,"h":14.07,"l":14.03,"n":394,"o":14.03,"t":"2026-10-16T19:50:00Z","v":28212,"vw":14.048181},{"c":14.05,"h":14.08,"l":14.035,"n":814,"o":14.05,"t":"2026-10-16T19:55:00Z","v":67974,"vw":14.052399},{"c":14.06,"h":14.06,"l":14.06,"n":18,"o":14.06,"t":"2026-10-16T20:00:00Z","v":99549,"vw":14.06},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-19T11:00:00Z","v":1000,"vw":14.18},{"c":14.17,"h":14.17,"l":14.139,"n":18,"o":14.14,"t":"2026-10-19T13:30:00Z","v":6854,"vw":14.140648},{"c":14.2,"h":14.21,"l":14.18,"n":48,"o":14.2,"t":"2026-10-19T13:35:00Z","v":1839,"vw":14.200402},{"c":14.21,"h":14.24,"l":14.16,"n":63,"o":14.2,"t":"2026-10-19T13:40:00Z","v":1781,"vw":14.208396},{"c":14.33,"h":14.3599,"l":14.22,"n":127,"o":14.22,"t":"2026-10-19T13:45:00Z","v":7059,"vw":14.322558},{"c":14.365,"h":14.41,"l":14.32,"n":108,"o":14.33,"t":"2026-10-19T13:50:00Z","v":4293,"vw":14.366242},{"c":14.26,"h":14.3999,"l":14.26,"n":60,"o":14.3999,"t":"2026-10-19T13:55:00Z","v":2692,"vw":14.367876},{"c":14.17,"h":14.25,"l":14.16,"n":56,"o":14.25,"t":"2026-10-19T14:00:00Z","v":3591,"vw":14.177382},{"c":14.02,"h":14.21,"l":14.02,"n":83,"o":14.21,"t":"2026-10-19T14:05:00Z","v":4755,"vw":14.107413},{"c":13.96,"h":14.035,"l":13.96,"n":113,"o":14.02,"t":"2026-10-19T14:10:00Z","v":8380,"vw":13.985926},{"c":13.98,"h":14,"l":13.935,"n":149,"o":13.94,"t":"2026-10-19T14:15:00Z","v":6204,"vw":13.969003},{"c":14.02,"h":14.02,"l":13.96,"n":93,"o":13.96,"t":"2026-10-19T14:20:00Z","v":5286,"vw":13.98603},{"c":14.025,"h":14.025,"l":14.025,"n":11,"o":14.025,"t":"2026-10-19T14:25:00Z","v":276,"vw":14.025},{"c":14.06,"h":14.07,"l":14.03,"n":114,"o":14.03,"t":"2026-10-19T14:30:00Z","v":3173,"vw":14.049563},{"c":14.04,"h":14.09,"l":14.04,"n":84,"o":14.07,"t":"2026-10-19T14:35:00Z","v":2225,"vw":14.073169},{"c":14.035,"h":14.035,"l":14.035,"n":14,"o":14.035,"t":"2026-10-19T14:40:00Z","v":305,"vw":14.035},{"c":14.05,"h":14.055,"l":14.02,"n":50,"o":14.02,"t":"2026-10-19T14:45:00Z","v":1602,"vw":14.048698},{"c":14.06,"h":14.085,"l":14.05,"n":69,"o":14.05,"t":"2026-10-19T14:50:00Z","v":4113,"vw":14.0687},{"c":14.12,"h":14.12,"l":14.06,"n":71,"o":14.07,"t":"2026-10-19T14:55:00Z","v":1654,"vw":14.089211},{"c":14.06,"h":14.09,"l":14.03,"n":114,"o":14.09,"t":"2026-10-19T15:00:00Z","v":5264,"vw":14.057189},{"c":14.05,"h":14.055,"l":14.05,"n":34,"o":14.055,"t":"2026-10-19T15:05:00Z","v":1871,"vw":14.052333},{"c":14.07,"h":14.088,"l":14.04,"n":71,"o":14.0408,"t":"2026-10-19T15:10:00Z","v":2691,"vw":14.066497},{"c":14.07,"h":14.075,"l":14.04,"n":94,"o":14.075,"t":"2026-10-19T15:15:00Z","v":2822,"vw":14.060227},{"c":14.03,"h":14.08,"l":14.02,"n":260,"o":14.08,"t":"2026-10-19T15:20:00Z","v":12170,"vw":14.032616},{"c":14.0799,"h":14.0799,"l":14.05,"n":53,"o":14.05,"t":"2026-10-19T15:25:00Z","v":1482,"vw":14.062702},{"c":14.04,"h":14.07,"l":14.03,"n":103,"o":14.06,"t":"2026-10-19T15:30:00Z","v":4966,"vw":14.046984},{"c":14.04,"h":14.06,"l":14.04,"n":45,"o":14.05,"t":"2026-10-19T15:35:00Z","v":2524,"vw":14.051902},{"c":14.005,"h":14.065,"l":14.005,"n":83,"o":14.05,"t":"2026-10-19T15:40:00Z","v":3768,"vw":14.029072},{"c":14.0299,"h":14.0299,"l":13.99,"n":100,"o":14.01,"t":"2026-10-19T15:45:00Z","v":4561,"vw":14.007222},{"c":14.055,"h":14.055,"l":14.03,"n":26,"o":14.03,"t":"2026-10-19T15:50:00Z","v":1021,"vw":14.045407},{"c":14.01,"h":14.05,"l":14.01,"n":96,"o":14.05,"t":"2026-10-19T15:55:00Z","v":5320,"vw":14.034928},{"c":14,"h":14,"l":13.99,"n":43,"o":13.99,"t":"2026-10-19T16:00:00Z","v":1705,"vw":13.996832},{"c":13.93,"h":13.99,"l":13.93,"n":250,"o":13.99,"t":"2026-10-19T16:05:00Z","v":15346,"vw":13.946873},{"c":13.95,"h":13.95,"l":13.935,"n":127,"o":13.935,"t":"2026-10-19T16:10:00Z","v":5522,"vw":13.943724},{"c":13.93,"h":13.94,"l":13.925,"n":32,"o":13.94,"t":"2026-10-19T16:15:00Z","v":1633,"vw":13.9315},{"c":13.96,"h":13.96,"l":13.91,"n":115,"o":13.94,"t":"2026-10-19T16:20:00Z","v":8031,"vw":13.9387},{"c":13.97,"h":13.97,"l":13.94,"n":93,"o":13.96,"t":"2026-10-19T16:25:00Z","v":2351,"vw":13.945801},{"c":13.91,"h":13.96,"l":13.91,"n":120,"o":13.95,"t":"2026-10-19T16:30:00Z","v":3887,"vw":13.94627},{"c":13.89,"h":13.905,"l":13.89,"n":42,"o":13.905,"t":"2026-10-19T16:35:00Z","v":1247,"vw":13.899138},{"c":13.93,"h":13.93,"l":13.88,"n":145,"o":13.88,"t":"2026-10-19T16:40:00Z","v":8294,"vw":13.893682},{"c":13.93,"h":13.9379,"l":13.92,"n":60,"o":13.9379,"t":"2026-10-19T16:45:00Z","v":1915,"vw":13.927343},{"c":13.94,"h":13.95,"l":13.935,"n":61,"o":13.94,"t":"2026-10-19T16:50:00Z","v":3505,"vw":13.941407},{"c":13.94,"h":13.955,"l":13.94,"n":68,"o":13.94,"t":"2026-10-19T16:55:00Z","v":2063,"vw":13.946876},{"c":13.92,"h":13.94,"l":13.91,"n":127,"o":13.94,"t":"2026-10-19T17:00:00Z","v":3554,"vw":13.916573},{"c":13.91,"h":13.93,"l":13.91,"n":54,"o":13.93,"t":"2026-10-19T17:05:00Z","v":1693,"vw":13.918889},{"c":13.86,"h":13.9,"l":13.855,"n":106,"o":13.9,"t":"2026-10-19T17:10:00Z","v":5185,"vw":13.883661},{"c":13.85,"h":13.89,"l":13.85,"n":124,"o":13.86,"t":"2026-10-19T17:15:00Z","v":4970,"vw":13.873129},{"c":13.865,"h":13.865,"l":13.85,"n":71,"o":13.85,"t":"2026-10-19T17:20:00Z","v":2416,"vw":13.854603},{"c":13.82,"h":13.85,"l":13.81,"n":130,"o":13.85,"t":"2026-10-19T17:25:00Z","v":9900,"vw":13.828725},{"c":13.85,"h":13.85,"l":13.81,"n":115,"o":13.81,"t":"2026-10-19T17:30:00Z","v":5418,"vw":13.822215},{"c":13.83,"h":13.84,"l":13.83,"n":40,"o":13.84,"t":"2026-10-19T17:35:00Z","v":1449,"vw":13.836252},{"c":13.82,"h":13.8299,"l":13.82,"n":41,"o":13.82,"t":"2026-10-19T17:40:00Z","v":1564,"vw":13.822798},{"c":13.86,"h":13.86,"l":13.81,"n":81,"o":13.81,"t":"2026-10-19T17:45:00Z","v":2455,"vw":13.836861},{"c":13.795,"h":13.83,"l":13.79,"n":150,"o":13.83,"t":"2026-10-19T17:50:00Z","v":4394,"vw":13.805463},{"c":13.77,"h":13.79,"l":13.76,"n":87,"o":13.78,"t":"2026-10-19T17:55:00Z","v":2656,"vw":13.775667},{"c":13.735,"h":13.78,"l":13.735,"n":89,"o":13.77,"t":"2026-10-19T18:00:00Z","v":4571,"vw":13.756858},{"c":13.79,"h":13.79,"l":13.75,"n":57,"o":13.75,"t":"2026-10-19T18:05:00Z","v":1455,"vw":13.77},{"c":13.76,"h":13.78,"l":13.76,"n":117,"o":13.78,"t":"2026-10-19T18:10:00Z","v":4123,"vw":13.773123},{"c":13.7,"h":13.75,"l":13.685,"n":159,"o":13.75,"t":"2026-10-19T18:15:00Z","v":6993,"vw":13.711135},{"c":13.685,"h":13.695,"l":13.67,"n":74,"o":13.68,"t":"2026-10-19T18:20:00Z","v":4089,"vw":13.682082},{"c":13.68,"h":13.71,"l":13.68,"n":54,"o":13.71,"t":"2026-10-19T18:25:00Z","v":2248,"vw":13.698293},{"c":13.72,"h":13.72,"l":13.68,"n":65,"o":13.68,"t":"2026-10-19T18:30:00Z","v":2444,"vw":13.695583},{"c":13.755,"h":13.755,"l":13.715,"n":98,"o":13.715,"t":"2026-10-19T18:35:00Z","v":3867,"vw":13.731965},{"c":13.755,"h":13.77,"l":13.75,"n":60,"o":13.77,"t":"2026-10-19T18:40:00Z","v":2668,"vw":13.764534},{"c":13.79,"h":13.79,"l":13.755,"n":144,"o":13.755,"t":"2026-10-19T18:45:00Z","v":5178,"vw":13.774992},{"c":13.78,"h":13.795,"l":13.76,"n":96,"o":13.775,"t":"2026-10-19T18:50:00Z","v":4091,"vw":13.776937},{"c":13.785,"h":13.785,"l":13.78,"n":27,"o":13.78,"t":"2026-10-19T18:55:00Z","v":968,"vw":13.783286},{"c":13.77,"h":13.785,"l":13.7649,"n":120,"o":13.785,"t":"2026-10-19T19:00:00Z","v":5234,"vw":13.774402},{"c":13.74,"h":13.765,"l":13.74,"n":123,"o":13.76,"t":"2026-10-19T19:05:00Z","v":3722,"vw":13.754412},{"c":13.72,"h":13.73,"l":13.69,"n":121,"o":13.73,"t":"2026-10-19T19:10:00Z","v":4048,"vw":13.705852},{"c":13.73,"h":13.73,"l":13.705,"n":87,"o":13.715,"t":"2026-10-19T19:15:00Z","v":3228,"vw":13.714875},{"c":13.72,"h":13.73,"l":13.7,"n":171,"o":13.73,"t":"2026-10-19T19:20:00Z","v":6994,"vw":13.712205},{"c":13.76,"h":13.76,"l":13.725,"n":126,"o":13.73,"t":"2026-10-19T19:25:00Z","v":4628,"vw":13.738542},{"c":13.83,"h":13.83,"l":13.745,"n":210,"o":13.75,"t":"2026-10-19T19:30:00Z","v":8136,"vw":13.774091},{"c":13.87,"h":13.87,"l":13.835,"n":96,"o":13.835,"t":"2026-10-19T19:35:00Z","v":2275,"vw":13.853},{"c":13.865,"h":13.875,"l":13.86,"n":148,"o":13.87,"t":"2026-10-19T19:40:00Z","v":5740,"vw":13.869286},{"c":13.88,"h":13.9,"l":13.8683,"n":200,"o":13.87,"t":"2026-10-19T19:45:00Z","v":9507,"vw":13.888502},{"c":13.83,"h":13.885,"l":13.83,"n":220,"o":13.88,"t":"2026-10-19T19:50:00Z","v":10039,"vw":13.865371},{"c":13.88,"h":13.9,"l":13.83,"n":948,"o":13.83,"t":"2026-10-19T19:55:00Z","v":48166,"vw":13.874134},{"c":13.88,"h":13.88,"l":13.88,"n":17,"o":13.88,"t":"2026-10-19T20:00:00Z","v":58977,"vw":13.88},{"c":13.865,"h":14.11,"l":13.7,"n":74,"o":13.93,"t":"2026-10-20T13:30:00Z","v":24055,"vw":13.787829},{"c":13.795,"h":13.865,"l":13.765,"n":48,"o":13.865,"t":"2026-10-20T13:35:00Z","v":2222,"vw":13.818333},{"c":13.85,"h":13.86,"l":13.735,"n":92,"o":13.795,"t":"2026-10-20T13:40:00Z","v":3602,"vw":13.828303},{"c":13.79,"h":13.84,"l":13.705,"n":85,"o":13.84,"t":"2026-10-20T13:45:00Z","v":4661,"vw":13.770028},{"c":13.84,"h":13.84,"l":13.8,"n":17,"o":13.8,"t":"2026-10-20T13:50:00Z","v":993,"vw":13.826388},{"c":13.81,"h":13.81,"l":13.78,"n":35,"o":13.81,"t":"2026-10-20T13:55:00Z","v":2641,"vw":13.797194},{"c":13.89,"h":13.89,"l":13.8,"n":105,"o":13.8,"t":"2026-10-20T14:00:00Z","v":7100,"vw":13.853656},{"c":13.9,"h":13.96,"l":13.885,"n":88,"o":13.885,"t":"2026-10-20T14:05:00Z","v":4543,"vw":13.912088},{"c":13.955,"h":13.97,"l":13.92,"n":57,"o":13.92,"t":"2026-10-20T14:10:00Z","v":1789,"vw":13.94773},{"c":13.99,"h":13.99,"l":13.955,"n":76,"o":13.955,"t":"2026-10-20T14:15:00Z","v":3098,"vw":13.968326},{"c":13.9457,"h":14.03,"l":13.9457,"n":41,"o":13.99,"t":"2026-10-20T14:20:00Z","v":1426,"vw":13.995406},{"c":13.89,"h":13.96,"l":13.89,"n":43,"o":13.96,"t":"2026-10-20T14:25:00Z","v":1437,"vw":13.947916},{"c":13.845,"h":13.87,"l":13.845,"n":44,"o":13.85,"t":"2026-10-20T14:30:00Z","v":1132,"vw":13.853333},{"c":13.9,"h":13.9,"l":13.86,"n":78,"o":13.86,"t":"2026-10-20T14:35:00Z","v":2969,"vw":13.895694},{"c":13.79,"h":13.8799,"l":13.79,"n":97,"o":13.87,"t":"2026-10-20T14:40:00Z","v":3279,"vw":13.833177},{"c":13.87,"h":13.87,"l":13.79,"n":78,"o":13.805,"t":"2026-10-20T14:45:00Z","v":2534,"vw":13.82224},{"c":13.8,"h":13.87,"l":13.8,"n":71,"o":13.87,"t":"2026-10-20T14:50:00Z","v":1930,"vw":13.837138},{"c":13.75,"h":13.82,"l":13.73,"n":170,"o":13.8,"t":"2026-10-20T14:55:00Z","v":8741,"vw":13.780743},{"c":13.755,"h":13.8,"l":13.755,"n":129,"o":13.7699,"t":"2026-10-20T15:00:00Z","v":4714,"vw":13.768348},{"c":13.71,"h":13.73,"l":13.69,"n":147,"o":13.71,"t":"2026-10-20T15:05:00Z","v":6533,"vw":13.707515},{"c":13.71,"h":13.73,"l":13.7,"n":97,"o":13.7,"t":"2026-10-20T15:10:00Z","v":5015,"vw":13.722596},{"c":13.735,"h":13.735,"l":13.69,"n":95,"o":13.69,"t":"2026-10-20T15:15:00Z","v":2578,"vw":13.71835},{"c":13.715,"h":13.735,"l":13.715,"n":50,"o":13.735,"t":"2026-10-20T15:20:00Z","v":1738,"vw":13.723},{"c":13.75,"h":13.75,"l":13.74,"n":39,"o":13.74,"t":"2026-10-20T15:25:00Z","v":1420,"vw":13.741667},{"c":13.74,"h":13.75,"l":13.74,"n":57,"o":13.75,"t":"2026-10-20T15:30:00Z","v":1649,"vw":13.743031},{"c":13.73,"h":13.74,"l":13.73,"n":63,"o":13.74,"t":"2026-10-20T15:35:00Z","v":3503,"vw":13.733068},{"c":13.76,"h":13.765,"l":13.73,"n":115,"o":13.7336,"t":"2026-10-20T15:40:00Z","v":4004,"vw":13.742893},{"c":13.7547,"h":13.7547,"l":13.74,"n":55,"o":13.75,"t":"2026-10-20T15:45:00Z","v":1711,"vw":13.743095},{"c":13.78,"h":13.78,"l":13.74,"n":76,"o":13.74,"t":"2026-10-20T15:50:00Z","v":3767,"vw":13.760543},{"c":13.76,"h":13.77,"l":13.76,"n":29,"o":13.77,"t":"2026-10-20T15:55:00Z","v":864,"vw":13.763333},{"c":13.7625,"h":13.765,"l":13.76,"n":12,"o":13.765,"t":"2026-10-20T16:00:00Z","v":732,"vw":13.761576},{"c":13.76,"h":13.76,"l":13.76,"n":16,"o":13.76,"t":"2026-10-20T16:05:00Z","v":375,"vw":13.76},{"c":13.78,"h":13.78,"l":13.78,"n":21,"o":13.78,"t":"2026-10-20T16:10:00Z","v":793,"vw":13.78},{"c":13.78,"h":13.79,"l":13.78,"n":56,"o":13.78,"t":"2026-10-20T16:15:00Z","v":1694,"vw":13.784975},{"c":13.79,"h":13.79,"l":13.78,"n":88,"o":13.78,"t":"2026-10-20T16:20:00Z","v":3369,"vw":13.781776},{"c":13.78,"h":13.805,"l":13.78,"n":64,"o":13.79,"t":"2026-10-20T16:25:00Z","v":2149,"vw":13.793431},{"c":13.81,"h":13.81,"l":13.778,"n":61,"o":13.78,"t":"2026-10-20T16:30:00Z","v":3035,"vw":13.782755},{"c":13.8,"h":13.81,"l":13.8,"n":61,"o":13.81,"t":"2026-10-20T16:35:00Z","v":1925,"vw":13.806364},{"c":13.785,"h":13.785,"l":13.785,"n":13,"o":13.785,"t":"2026-10-20T16:40:00Z","v":1050,"vw":13.785},{"c":13.775,"h":13.8,"l":13.77,"n":100,"o":13.7999,"t":"2026-10-20T16:45:00Z","v":3262,"vw":13.783708},{"c":13.78,"h":13.78,"l":13.78,"n":43,"o":13.78,"t":"2026-10-20T16:50:00Z","v":704,"vw":13.78},{"c":13.77,"h":13.8,"l":13.77,"n":70,"o":13.79,"t":"2026-10-20T16:55:00Z","v":2522,"vw":13.785455},{"c":13.73,"h":13.76,"l":13.73,"n":154,"o":13.76,"t":"2026-10-20T17:00:00Z","v":6178,"vw":13.7359},{"c":13.74,"h":13.76,"l":13.73,"n":68,"o":13.75,"t":"2026-10-20T17:05:00Z","v":2195,"vw":13.75},{"c":13.785,"h":13.785,"l":13.735,"n":78,"o":13.735,"t":"2026-10-20T17:10:00Z","v":1917,"vw":13.760694},{"c":13.765,"h":13.785,"l":13.755,"n":65,"o":13.785,"t":"2026-10-20T17:15:00Z","v":2755,"vw":13.768856},{"c":13.7629,"h":13.7629,"l":13.7629,"n":24,"o":13.7629,"t":"2026-10-20T17:20:00Z","v":369,"vw":13.7629},{"c":13.77,"h":13.78,"l":13.77,"n":51,"o":13.78,"t":"2026-10-20T17:25:00Z","v":2782,"vw":13.770508},{"c":13.79,"h":13.79,"l":13.78,"n":67,"o":13.78,"t":"2026-10-20T17:30:00Z","v":2127,"vw":13.781045},{"c":13.815,"h":13.815,"l":13.81,"n":43,"o":13.81,"t":"2026-10-20T17:35:00Z","v":1118,"vw":13.813588},{"c":13.82,"h":13.82,"l":13.82,"n":28,"o":13.82,"t":"2026-10-20T17:40:00Z","v":1401,"vw":13.82},{"c":13.83,"h":13.83,"l":13.8149,"n":48,"o":13.83,"t":"2026-10-20T17:45:00Z","v":2358,"vw":13.822218},{"c":13.82,"h":13.8258,"l":13.82,"n":45,"o":13.8258,"t":"2026-10-20T17:50:00Z","v":1760,"vw":13.823346},{"c":13.83,"h":13.83,"l":13.81,"n":88,"o":13.82,"t":"2026-10-20T17:55:00Z","v":5244,"vw":13.818218},{"c":13.97,"h":13.97,"l":13.85,"n":163,"o":13.85,"t":"2026-10-20T18:00:00Z","v":9361,"vw":13.903553},{"c":14.009,"h":14.03,"l":13.97,"n":154,"o":13.97,"t":"2026-10-20T18:05:00Z","v":15101,"vw":14.001798},{"c":13.98,"h":14.02,"l":13.96,"n":115,"o":14.02,"t":"2026-10-20T18:10:00Z","v":5952,"vw":13.989939},{"c":13.97,"h":13.98,"l":13.96,"n":195,"o":13.97,"t":"2026-10-20T18:15:00Z","v":32117,"vw":13.974452},{"c":13.97,"h":13.98,"l":13.96,"n":107,"o":13.965,"t":"2026-10-20T18:20:00Z","v":7325,"vw":13.964168},{"c":13.92,"h":13.96,"l":13.92,"n":100,"o":13.96,"t":"2026-10-20T18:25:00Z","v":13849,"vw":13.948726},{"c":13.895,"h":13.94,"l":13.895,"n":159,"o":13.94,"t":"2026-10-20T18:30:00Z","v":13174,"vw":13.9256},{"c":13.92,"h":13.92,"l":13.895,"n":94,"o":13.895,"t":"2026-10-20T18:35:00Z","v":4266,"vw":13.903098},{"c":13.9,"h":13.9284,"l":13.9,"n":57,"o":13.9284,"t":"2026-10-20T18:40:00Z","v":2416,"vw":13.912127},{"c":13.88,"h":13.905,"l":13.88,"n":38,"o":13.905,"t":"2026-10-20T18:45:00Z","v":1690,"vw":13.892},{"c":13.86,"h":13.87,"l":13.86,"n":43,"o":13.87,"t":"2026-10-20T18:50:00Z","v":1569,"vw":13.8675},{"c":13.87,"h":13.87,"l":13.8601,"n":24,"o":13.8601,"t":"2026-10-20T18:55:00Z","v":703,"vw":13.863073},{"c":13.865,"h":13.8839,"l":13.865,"n":62,"o":13.8839,"t":"2026-10-20T19:00:00Z","v":2685,"vw":13.87012},{"c":13.8498,"h":13.865,"l":13.835,"n":97,"o":13.865,"t":"2026-10-20T19:05:00Z","v":4208,"vw":13.848254},{"c":13.85,"h":13.85,"l":13.835,"n":48,"o":13.835,"t":"2026-10-20T19:10:00Z","v":1729,"vw":13.847963},{"c":13.86,"h":13.875,"l":13.855,"n":140,"o":13.855,"t":"2026-10-20T19:15:00Z","v":8636,"vw":13.866175},{"c":13.84,"h":13.86,"l":13.83,"n":151,"o":13.86,"t":"2026-10-20T19:20:00Z","v":6181,"vw":13.84612},{"c":13.859,"h":13.86,"l":13.85,"n":80,"o":13.85,"t":"2026-10-20T19:25:00Z","v":3401,"vw":13.85808},{"c":13.85,"h":13.85,"l":13.84,"n":125,"o":13.85,"t":"2026-10-20T19:30:00Z","v":4423,"vw":13.841873},{"c":13.905,"h":13.905,"l":13.86,"n":128,"o":13.86,"t":"2026-10-20T19:35:00Z","v":4236,"vw":13.875833},{"c":13.92,"h":13.93,"l":13.905,"n":144,"o":13.905,"t":"2026-10-20T19:40:00Z","v":5144,"vw":13.914481},{"c":13.85,"h":13.91,"l":13.85,"n":224,"o":13.91,"t":"2026-10-20T19:45:00Z","v":13574,"vw":13.888145},{"c":13.86,"h":13.86,"l":13.83,"n":186,"o":13.84,"t":"2026-10-20T19:50:00Z","v":10507,"vw":13.856001},{"c":13.845,"h":13.865,"l":13.83,"n":829,"o":13.86,"t":"2026-10-20T19:55:00Z","v":46896,"vw":13.84612},{"c":13.84,"h":13.84,"l":13.84,"n":14,"o":13.84,"t":"2026-10-20T20:00:00Z","v":80423,"vw":13.84},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-20T23:00:00Z","v":152,"vw":13.57},{"c":14.05,"h":14.05,"l":13.91,"n":54,"o":13.91,"t":"2026-10-21T13:30:00Z","v":15300,"vw":13.972288},{"c":13.97,"h":14.11,"l":13.97,"n":79,"o":14,"t":"2026-10-21T13:35:00Z","v":6370,"vw":14.051851},{"c":14.01,"h":14.01,"l":14,"n":17,"o":14,"t":"2026-10-21T13:40:00Z","v":531,"vw":14.0025},{"c":14.05,"h":14.05,"l":13.98,"n":113,"o":13.98,"t":"2026-10-21T13:45:00Z","v":7545,"vw":14.009346},{"c":14.06,"h":14.07,"l":14.04,"n":57,"o":14.06,"t":"2026-10-21T13:50:00Z","v":2203,"vw":14.056329},{"c":14.08,"h":14.1,"l":14.06,"n":40,"o":14.06,"t":"2026-10-21T13:55:00Z","v":1003,"vw":14.072},{"c":14.11,"h":14.11,"l":14.07,"n":28,"o":14.07,"t":"2026-10-21T14:00:00Z","v":719,"vw":14.096497},{"c":14.177,"h":14.21,"l":14.1,"n":126,"o":14.11,"t":"2026-10-21T14:05:00Z","v":4297,"vw":14.168921},{"c":14.15,"h":14.2,"l":14.14,"n":83,"o":14.195,"t":"2026-10-21T14:10:00Z","v":4833,"vw":14.17343},{"c":14.18,"h":14.2031,"l":14.1301,"n":80,"o":14.15,"t":"2026-10-21T14:15:00Z","v":6550,"vw":14.158482},{"c":14.165,"h":14.18,"l":14.16,"n":56,"o":14.18,"t":"2026-10-21T14:20:00Z","v":1186,"vw":14.168441},{"c":14.205,"h":14.205,"l":14.16,"n":50,"o":14.16,"t":"2026-10-21T14:25:00Z","v":2153,"vw":14.196923},{"c":14.155,"h":14.195,"l":14.155,"n":59,"o":14.195,"t":"2026-10-21T14:30:00Z","v":1837,"vw":14.16514},{"c":14.16,"h":14.16,"l":14.13,"n":78,"o":14.13,"t":"2026-10-21T14:35:00Z","v":4307,"vw":14.146675},{"c":14.15,"h":14.17,"l":14.15,"n":21,"o":14.155,"t":"2026-10-21T14:40:00Z","v":849,"vw":14.157084},{"c":14.16,"h":14.16,"l":14.13,"n":67,"o":14.15,"t":"2026-10-21T14:45:00Z","v":2741,"vw":14.142148},{"c":14.1792,"h":14.18,"l":14.17,"n":22,"o":14.17,"t":"2026-10-21T14:50:00Z","v":668,"vw":14.1771},{"c":14.14,"h":14.165,"l":14.14,"n":51,"o":14.165,"t":"2026-10-21T14:55:00Z","v":1646,"vw":14.149024},{"c":14.1,"h":14.14,"l":14.1,"n":93,"o":14.14,"t":"2026-10-21T15:00:00Z","v":4906,"vw":14.122155},{"c":14.1,"h":14.1,"l":14.1,"n":20,"o":14.1,"t":"2026-10-21T15:05:00Z","v":1107,"vw":14.1},{"c":14.135,"h":14.14,"l":14.095,"n":54,"o":14.095,"t":"2026-10-21T15:10:00Z","v":1830,"vw":14.11988},{"c":14.1101,"h":14.135,"l":14.1101,"n":13,"o":14.135,"t":"2026-10-21T15:15:00Z","v":707,"vw":14.126169},{"c":14.15,"h":14.15,"l":14.145,"n":27,"o":14.15,"t":"2026-10-21T15:20:00Z","v":2313,"vw":14.149318},{"c":14.1283,"h":14.14,"l":14.12,"n":44,"o":14.14,"t":"2026-10-21T15:25:00Z","v":2189,"vw":14.127538},{"c":14.14,"h":14.14,"l":14.13,"n":30,"o":14.13,"t":"2026-10-21T15:30:00Z","v":1005,"vw":14.137143},{"c":14.149,"h":14.149,"l":14.13,"n":15,"o":14.13,"t":"2026-10-21T15:35:00Z","v":960,"vw":14.138078},{"c":14.15,"h":14.15,"l":14.15,"n":24,"o":14.15,"t":"2026-10-21T15:40:00Z","v":433,"vw":14.15},{"c":14.155,"h":14.16,"l":14.155,"n":45,"o":14.16,"t":"2026-10-21T15:45:00Z","v":2151,"vw":14.156875},{"c":14.17,"h":14.17,"l":14.14,"n":42,"o":14.14,"t":"2026-10-21T15:50:00Z","v":1719,"vw":14.156196},{"c":14.155,"h":14.155,"l":14.155,"n":14,"o":14.155,"t":"2026-10-21T15:55:00Z","v":716,"vw":14.155},{"c":14.15,"h":14.155,"l":14.15,"n":43,"o":14.155,"t":"2026-10-21T16:00:00Z","v":2031,"vw":14.150915},{"c":14.155,"h":14.155,"l":14.14,"n":57,"o":14.15,"t":"2026-10-21T16:05:00Z","v":5694,"vw":14.148005},{"c":14.17,"h":14.17,"l":14.16,"n":41,"o":14.16,"t":"2026-10-21T16:10:00Z","v":1209,"vw":14.16625},{"c":14.14,"h":14.16,"l":14.14,"n":48,"o":14.16,"t":"2026-10-21T16:15:00Z","v":1568,"vw":14.146111},{"c":14.18,"h":14.18,"l":14.15,"n":55,"o":14.15,"t":"2026-10-21T16:20:00Z","v":4334,"vw":14.170161},{"c":14.1679,"h":14.1855,"l":14.16,"n":69,"o":14.17,"t":"2026-10-21T16:25:00Z","v":5693,"vw":14.173472},{"c":14.16,"h":14.17,"l":14.15,"n":43,"o":14.17,"t":"2026-10-21T16:30:00Z","v":1828,"vw":14.161528},{"c":14.06,"h":14.14,"l":14.04,"n":169,"o":14.14,"t":"2026-10-21T16:35:00Z","v":8384,"vw":14.072789},{"c":14.065,"h":14.08,"l":14.06,"n":74,"o":14.06,"t":"2026-10-21T16:40:00Z","v":3688,"vw":14.069018},{"c":14.05,"h":14.08,"l":14.05,"n":50,"o":14.06,"t":"2026-10-21T16:45:00Z","v":3894,"vw":14.058621},{"c":14.08,"h":14.08,"l":14.06,"n":32,"o":14.08,"t":"2026-10-21T16:50:00Z","v":1169,"vw":14.075792},{"c":14.07,"h":14.07,"l":14.07,"n":14,"o":14.07,"t":"2026-10-21T16:55:00Z","v":484,"vw":14.07},{"c":14.06,"h":14.06,"l":14.045,"n":38,"o":14.06,"t":"2026-10-21T17:00:00Z","v":1337,"vw":14.052857},{"c":14.05,"h":14.05,"l":14.05,"n":14,"o":14.05,"t":"2026-10-21T17:05:00Z","v":1236,"vw":14.05},{"c":14.035,"h":14.04,"l":14.03,"n":119,"o":14.04,"t":"2026-10-21T17:10:00Z","v":4335,"vw":14.035006},{"c":14.06,"h":14.06,"l":14.04,"n":58,"o":14.04,"t":"2026-10-21T17:15:00Z","v":1489,"vw":14.0475},{"c":14.045,"h":14.05,"l":14.04,"n":69,"o":14.05,"t":"2026-10-21T17:20:00Z","v":4025,"vw":14.046208},{"c":14.03,"h":14.045,"l":14.03,"n":44,"o":14.045,"t":"2026-10-21T17:25:00Z","v":1212,"vw":14.036429},{"c":14.06,"h":14.06,"l":14.05,"n":42,"o":14.05,"t":"2026-10-21T17:30:00Z","v":1052,"vw":14.053528},{"c":14.1,"h":14.1,"l":14.08,"n":47,"o":14.08,"t":"2026-10-21T17:35:00Z","v":1282,"vw":14.085855},{"c":14.092,"h":14.105,"l":14.09,"n":55,"o":14.1,"t":"2026-10-21T17:40:00Z","v":2398,"vw":14.098645},{"c":14.07,"h":14.08,"l":14.065,"n":49,"o":14.08,"t":"2026-10-21T17:45:00Z","v":1515,"vw":14.07072},{"c":14.09,"h":14.095,"l":14.07,"n":50,"o":14.07,"t":"2026-10-21T17:50:00Z","v":1991,"vw":14.084526},{"c":14.09,"h":14.09,"l":14.09,"n":16,"o":14.09,"t":"2026-10-21T17:55:00Z","v":509,"vw":14.09},{"c":14.11,"h":14.12,"l":14.1,"n":102,"o":14.1,"t":"2026-10-21T18:00:00Z","v":8490,"vw":14.112029},{"c":14.1,"h":14.11,"l":14.1,"n":72,"o":14.11,"t":"2026-10-21T18:05:00Z","v":2248,"vw":14.106703},{"c":14.1,"h":14.1,"l":14.09,"n":20,"o":14.09,"t":"2026-10-21T18:10:00Z","v":762,"vw":14.093333},{"c":14.1,"h":14.1,"l":14.1,"n":19,"o":14.1,"t":"2026-10-21T18:15:00Z","v":343,"vw":14.1},{"c":14.14,"h":14.14,"l":14.12,"n":36,"o":14.12,"t":"2026-10-21T18:20:00Z","v":1730,"vw":14.133846},{"c":14.1311,"h":14.14,"l":14.1311,"n":35,"o":14.14,"t":"2026-10-21T18:25:00Z","v":1751,"vw":14.137592},{"c":14.13,"h":14.14,"l":14.13,"n":56,"o":14.14,"t":"2026-10-21T18:30:00Z","v":2031,"vw":14.135888},{"c":14.15,"h":14.15,"l":14.14,"n":33,"o":14.14,"t":"2026-10-21T18:35:00Z","v":1588,"vw":14.147778},{"c":14.16,"h":14.16,"l":14.16,"n":30,"o":14.16,"t":"2026-10-21T18:40:00Z","v":756,"vw":14.16},{"c":14.16,"h":14.21,"l":14.16,"n":150,"o":14.1699,"t":"2026-10-21T18:45:00Z","v":8148,"vw":14.177619},{"c":14.195,"h":14.195,"l":14.19,"n":19,"o":14.19,"t":"2026-10-21T18:50:00Z","v":663,"vw":14.191845},{"c":14.18,"h":14.2,"l":14.18,"n":77,"o":14.195,"t":"2026-10-21T18:55:00Z","v":2698,"vw":14.190703},{"c":14.18,"h":14.195,"l":14.18,"n":41,"o":14.18,"t":"2026-10-21T19:00:00Z","v":1251,"vw":14.185174},{"c":14.19,"h":14.19,"l":14.19,"n":56,"o":14.19,"t":"2026-10-21T19:05:00Z","v":2681,"vw":14.19},{"c":14.19,"h":14.2,"l":14.19,"n":68,"o":14.2,"t":"2026-10-21T19:10:00Z","v":2065,"vw":14.19913},{"c":14.19,"h":14.21,"l":14.19,"n":104,"o":14.21,"t":"2026-10-21T19:15:00Z","v":4887,"vw":14.200418},{"c":14.16,"h":14.19,"l":14.16,"n":86,"o":14.19,"t":"2026-10-21T19:20:00Z","v":2776,"vw":14.177978},{"c":14.1499,"h":14.16,"l":14.14,"n":89,"o":14.16,"t":"2026-10-21T19:25:00Z","v":2811,"vw":14.147092},{"c":14.11,"h":14.1468,"l":14.11,"n":127,"o":14.14,"t":"2026-10-21T19:30:00Z","v":4864,"vw":14.131165},{"c":14.095,"h":14.1,"l":14.09,"n":131,"o":14.1,"t":"2026-10-21T19:35:00Z","v":5174,"vw":14.096448},{"c":14.12,"h":14.13,"l":14.095,"n":138,"o":14.095,"t":"2026-10-21T19:40:00Z","v":5329,"vw":14.114874},{"c":14.11,"h":14.13,"l":14.11,"n":108,"o":14.13,"t":"2026-10-21T19:45:00Z","v":3897,"vw":14.118219},{"c":14.1,"h":14.115,"l":14.09,"n":132,"o":14.11,"t":"2026-10-21T19:50:00Z","v":6560,"vw":14.104221},{"c":14.19,"h":14.19,"l":14.11,"n":672,"o":14.115,"t":"2026-10-21T19:55:00Z","v":39387,"vw":14.141496},{"c":14.17,"h":14.17,"l":14.17,"n":20,"o":14.17,"t":"2026-10-21T20:00:00Z","v":63632,"vw":14.17},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-22T08:00:00Z","v":100,"vw":14.2},{"c":13.83,"h":14.05,"l":13.83,"n":98,"o":14.05,"t":"2026-10-22T13:30:00Z","v":13012,"vw":14.00388},{"c":13.885,"h":13.91,"l":13.82,"n":48,"o":13.84,"t":"2026-10-22T13:35:00Z","v":5121,"vw":13.861074},{"c":13.88,"h":13.88,"l":13.83,"n":82,"o":13.88,"t":"2026-10-22T13:40:00Z","v":8108,"vw":13.847673},{"c":13.87,"h":13.91,"l":13.8242,"n":65,"o":13.87,"t":"2026-10-22T13:45:00Z","v":5636,"vw":13.870303},{"c":13.955,"h":13.955,"l":13.9,"n":33,"o":13.9,"t":"2026-10-22T13:50:00Z","v":1039,"vw":13.931109},{"c":13.99,"h":14.05,"l":13.96,"n":83,"o":13.96,"t":"2026-10-22T13:55:00Z","v":8797,"vw":13.995552},{"c":14.09,"h":14.09,"l":13.97,"n":129,"o":13.97,"t":"2026-10-22T14:00:00Z","v":4221,"vw":14.04598},{"c":14.05,"h":14.07,"l":14.05,"n":73,"o":14.06,"t":"2026-10-22T14:05:00Z","v":2749,"vw":14.059485},{"c":13.97,"h":14,"l":13.97,"n":55,"o":13.975,"t":"2026-10-22T14:10:00Z","v":1040,"vw":13.987658},{"c":13.95,"h":13.95,"l":13.91,"n":81,"o":13.92,"t":"2026-10-22T14:15:00Z","v":2349,"vw":13.929733},{"c":13.96,"h":13.97,"l":13.935,"n":86,"o":13.955,"t":"2026-10-22T14:20:00Z","v":2124,"vw":13.956038},{"c":13.95,"h":13.96,"l":13.94,"n":168,"o":13.95,"t":"2026-10-22T14:25:00Z","v":6672,"vw":13.950715},{"c":13.91,"h":13.93,"l":13.885,"n":92,"o":13.93,"t":"2026-10-22T14:30:00Z","v":4063,"vw":13.900017},{"c":13.94,"h":13.94,"l":13.93,"n":35,"o":13.93,"t":"2026-10-22T14:35:00Z","v":1009,"vw":13.9325},{"c":14.01,"h":14.01,"l":13.96,"n":86,"o":13.96,"t":"2026-10-22T14:40:00Z","v":2588,"vw":13.9756},{"c":13.98,"h":13.99,"l":13.95,"n":111,"o":13.99,"t":"2026-10-22T14:45:00Z","v":4318,"vw":13.973154},{"c":13.93,"h":13.99,"l":13.93,"n":45,"o":13.99,"t":"2026-10-22T14:50:00Z","v":1301,"vw":13.954203},{"c":13.92,"h":13.935,"l":13.92,"n":31,"o":13.935,"t":"2026-10-22T14:55:00Z","v":468,"vw":13.9275},{"c":13.925,"h":13.9399,"l":13.92,"n":167,"o":13.92,"t":"2026-10-22T15:00:00Z","v":11851,"vw":13.930996},{"c":13.98,"h":13.98,"l":13.92,"n":122,"o":13.925,"t":"2026-10-22T15:05:00Z","v":6478,"vw":13.938163},{"c":13.97,"h":13.978,"l":13.96,"n":40,"o":13.978,"t":"2026-10-22T15:10:00Z","v":3139,"vw":13.970567},{"c":14.04,"h":14.04,"l":13.94,"n":80,"o":13.965,"t":"2026-10-22T15:15:00Z","v":2799,"vw":13.985741},{"c":14.005,"h":14.03,"l":14.005,"n":34,"o":14.03,"t":"2026-10-22T15:20:00Z","v":1123,"vw":14.021307},{"c":13.95,"h":13.98,"l":13.95,"n":47,"o":13.98,"t":"2026-10-22T15:25:00Z","v":1393,"vw":13.965769},{"c":13.95,"h":13.9789,"l":13.92,"n":104,"o":13.94,"t":"2026-10-22T15:30:00Z","v":3535,"vw":13.945666},{"c":13.955,"h":13.9787,"l":13.955,"n":34,"o":13.9787,"t":"2026-10-22T15:35:00Z","v":2546,"vw":13.964251},{"c":14.04,"h":14.04,"l":13.98,"n":162,"o":13.98,"t":"2026-10-22T15:40:00Z","v":4880,"vw":14.016186},{"c":14.02,"h":14.035,"l":14.02,"n":48,"o":14.03,"t":"2026-10-22T15:45:00Z","v":1204,"vw":14.027436},{"c":14.0434,"h":14.0434,"l":14.0249,"n":66,"o":14.025,"t":"2026-10-22T15:50:00Z","v":4711,"vw":14.033157},{"c":14.045,"h":14.05,"l":14.045,"n":22,"o":14.05,"t":"2026-10-22T15:55:00Z","v":823,"vw":14.047},{"c":14.09,"h":14.09,"l":14.05,"n":59,"o":14.06,"t":"2026-10-22T16:00:00Z","v":2071,"vw":14.064926},{"c":14.08,"h":14.09,"l":14.08,"n":34,"o":14.085,"t":"2026-10-22T16:05:00Z","v":808,"vw":14.085633},{"c":14.105,"h":14.11,"l":14.0811,"n":51,"o":14.1,"t":"2026-10-22T16:10:00Z","v":2000,"vw":14.1021},{"c":14.115,"h":14.12,"l":14.105,"n":23,"o":14.105,"t":"2026-10-22T16:15:00Z","v":1399,"vw":14.116994},{"c":14.115,"h":14.115,"l":14.11,"n":33,"o":14.11,"t":"2026-10-22T16:20:00Z","v":1892,"vw":14.110667},{"c":14.14,"h":14.14,"l":14.13,"n":39,"o":14.13,"t":"2026-10-22T16:25:00Z","v":2368,"vw":14.139289},{"c":14.17,"h":14.18,"l":14.14,"n":118,"o":14.148,"t":"2026-10-22T16:30:00Z","v":5136,"vw":14.155681},{"c":14.15,"h":14.18,"l":14.15,"n":45,"o":14.17,"t":"2026-10-22T16:35:00Z","v":1781,"vw":14.166471},{"c":14.14,"h":14.16,"l":14.14,"n":64,"o":14.15,"t":"2026-10-22T16:40:00Z","v":3019,"vw":14.151628},{"c":14.17,"h":14.17,"l":14.16,"n":22,"o":14.16,"t":"2026-10-22T16:45:00Z","v":903,"vw":14.1625},{"c":14.185,"h":14.195,"l":14.1701,"n":90,"o":14.1701,"t":"2026-10-22T16:50:00Z","v":6458,"vw":14.180078},{"c":14.19,"h":14.19,"l":14.18,"n":21,"o":14.18,"t":"2026-10-22T16:55:00Z","v":545,"vw":14.186667},{"c":14.17,"h":14.19,"l":14.17,"n":64,"o":14.18,"t":"2026-10-22T17:00:00Z","v":2689,"vw":14.185883},{"c":14.2,"h":14.2,"l":14.185,"n":49,"o":14.185,"t":"2026-10-22T17:05:00Z","v":1915,"vw":14.19721},{"c":14.2,"h":14.2,"l":14.19,"n":53,"o":14.19,"t":"2026-10-22T17:10:00Z","v":1755,"vw":14.195793},{"c":14.1663,"h":14.19,"l":14.16,"n":60,"o":14.19,"t":"2026-10-22T17:15:00Z","v":2111,"vw":14.169934},{"c":14.14,"h":14.15,"l":14.14,"n":21,"o":14.15,"t":"2026-10-22T17:20:00Z","v":446,"vw":14.145},{"c":14.13,"h":14.14,"l":14.13,"n":107,"o":14.14,"t":"2026-10-22T17:25:00Z","v":4169,"vw":14.134059},{"c":14.14,"h":14.14,"l":14.13,"n":46,"o":14.13,"t":"2026-10-22T17:30:00Z","v":1922,"vw":14.138126},{"c":14.15,"h":14.16,"l":14.15,"n":42,"o":14.15,"t":"2026-10-22T17:35:00Z","v":1287,"vw":14.154},{"c":14.13,"h":14.145,"l":14.13,"n":23,"o":14.145,"t":"2026-10-22T17:40:00Z","v":2073,"vw":14.143987},{"c":14.135,"h":14.135,"l":14.135,"n":7,"o":14.135,"t":"2026-10-22T17:45:00Z","v":122,"vw":14.135},{"c":14.15,"h":14.15,"l":14.15,"n":40,"o":14.15,"t":"2026-10-22T17:50:00Z","v":1279,"vw":14.15},{"c":14.14,"h":14.15,"l":14.135,"n":62,"o":14.14,"t":"2026-10-22T17:55:00Z","v":2511,"vw":14.141538},{"c":14.13,"h":14.14,"l":14.13,"n":47,"o":14.13,"t":"2026-10-22T18:00:00Z","v":2728,"vw":14.138477},{"c":14.11,"h":14.13,"l":14.11,"n":36,"o":14.13,"t":"2026-10-22T18:05:00Z","v":1530,"vw":14.122727},{"c":14.12,"h":14.13,"l":14.12,"n":18,"o":14.13,"t":"2026-10-22T18:10:00Z","v":923,"vw":14.126303},{"c":14.1,"h":14.1,"l":14.09,"n":34,"o":14.1,"t":"2026-10-22T18:15:00Z","v":1625,"vw":14.095764},{"c":14.14,"h":14.14,"l":14.11,"n":108,"o":14.11,"t":"2026-10-22T18:20:00Z","v":6117,"vw":14.115585},{"c":14.12,"h":14.15,"l":14.11,"n":74,"o":14.15,"t":"2026-10-22T18:25:00Z","v":2869,"vw":14.136},{"c":14.08,"h":14.08,"l":14.08,"n":14,"o":14.08,"t":"2026-10-22T18:30:00Z","v":447,"vw":14.08},{"c":14.075,"h":14.075,"l":14.075,"n":6,"o":14.075,"t":"2026-10-22T18:35:00Z","v":179,"vw":14.075},{"c":14.05,"h":14.065,"l":14.02,"n":83,"o":14.065,"t":"2026-10-22T18:40:00Z","v":3408,"vw":14.048522},{"c":14.09,"h":14.09,"l":14.0446,"n":97,"o":14.05,"t":"2026-10-22T18:45:00Z","v":5476,"vw":14.054826},{"c":14.08,"h":14.09,"l":14.08,"n":29,"o":14.09,"t":"2026-10-22T18:50:00Z","v":1467,"vw":14.089},{"c":14.1,"h":14.1,"l":14.08,"n":40,"o":14.08,"t":"2026-10-22T18:55:00Z","v":2284,"vw":14.090934},{"c":14.089,"h":14.1,"l":14.085,"n":96,"o":14.09,"t":"2026-10-22T19:00:00Z","v":6454,"vw":14.091342},{"c":14.08,"h":14.1,"l":14.075,"n":70,"o":14.08,"t":"2026-10-22T19:05:00Z","v":3450,"vw":14.082639},{"c":14.13,"h":14.13,"l":14.085,"n":66,"o":14.085,"t":"2026-10-22T19:10:00Z","v":3150,"vw":14.109152},{"c":14.1,"h":14.13,"l":14.1,"n":73,"o":14.13,"t":"2026-10-22T19:15:00Z","v":2812,"vw":14.11646},{"c":14.1048,"h":14.1048,"l":14.1048,"n":14,"o":14.1048,"t":"2026-10-22T19:20:00Z","v":411,"vw":14.1048},{"c":14.12,"h":14.125,"l":14.11,"n":106,"o":14.11,"t":"2026-10-22T19:25:00Z","v":4635,"vw":14.117118},{"c":14.08,"h":14.12,"l":14.08,"n":126,"o":14.12,"t":"2026-10-22T19:30:00Z","v":6303,"vw":14.089227},{"c":14.08,"h":14.09,"l":14.07,"n":101,"o":14.08,"t":"2026-10-22T19:35:00Z","v":4067,"vw":14.082285},{"c":14.08,"h":14.08,"l":14.06,"n":167,"o":14.07,"t":"2026-10-22T19:40:00Z","v":6207,"vw":14.074996},{"c":14.09,"h":14.11,"l":14.075,"n":188,"o":14.075,"t":"2026-10-22T19:45:00Z","v":7058,"vw":14.095041},{"c":14.06,"h":14.08,"l":14.03,"n":231,"o":14.08,"t":"2026-10-22T19:50:00Z","v":12176,"vw":14.061985},{"c":14.12,"h":14.12,"l":14.05,"n":671,"o":14.05,"t":"2026-10-22T19:55:00Z","v":34846,"vw":14.094503},{"c":14.11,"h":14.11,"l":14.11,"n":18,"o":14.11,"t":"2026-10-22T20:00:00Z","v":76533,"vw":14.11}],"history":[{"c":8.41,"h":8.65,"l":8.33,"n":7448,"o":8.6,"t":"2024-10-21T04:00:00Z","v":860543,"vw":8.429211},{"c":8.22,"h":8.39,"l":8.22,"n":7349,"o":8.37,"t":"2024-10-22T04:00:00Z","v":812333,"vw":8.27171},{"c":7.88,"h":8.14,"l":7.86,"n":9185,"o":8.13,"t":"2024-10-23T04:00:00Z","v":994649,"vw":7.930488},{"c":7.79,"h":7.925,"l":7.755,"n":7490,"o":7.88,"t":"2024-10-24T04:00:00Z","v":892584,"vw":7.806541},{"c":7.77,"h":7.905,"l":7.68,"n":4340,"o":7.79,"t":"2024-10-25T04:00:00Z","v":511822,"vw":7.791835},{"c":7.63,"h":7.755,"l":7.56,"n":6249,"o":7.64,"t":"2024-10-28T04:00:00Z","v":519379,"vw":7.652843},{"c":7.55,"h":7.65,"l":7.47,"n":6063,"o":7.6,"t":"2024-10-29T04:00:00Z","v":707389,"vw":7.546312},{"c":7.45,"h":7.57,"l":7.4291,"n":7592,"o":7.47,"t":"2024-10-30T04:00:00Z","v":865403,"vw":7.467756},{"c":8.37,"h":8.69,"l":8.06,"n":11637,"o":8.1,"t":"2024-10-31T04:00:00Z","v":2061976,"vw":8.449408},{"c":8.16,"h":8.4875,"l":8.1148,"n":10778,"o":8.47,"t":"2024-11-01T04:00:00Z","v":1004581,"vw":8.208039},{"c":8.17,"h":8.22,"l":8.04,"n":7676,"o":8.15,"t":"2024-11-04T05:00:00Z","v":802537,"vw":8.119288},{"c":7.97,"h":8.23,"l":7.94,"n":8047,"o":8.19,"t":"2024-11-05T05:00:00Z","v":718801,"vw":8.008072},{"c":8.21,"h":8.29,"l":8.045,"n":8762,"o":8.09,"t":"2024-11-06T05:00:00Z","v":1368866,"vw":8.198635},{"c":8.22,"h":8.44,"l":8.19,"n":6987,"o":8.26,"t":"2024-11-07T05:00:00Z","v":898349,"vw":8.258079},{"c":7.95,"h":8.17,"l":7.8801,"n":6512,"o":8.17,"t":"2024-11-08T05:00:00Z","v":661741,"vw":7.96733},{"c":7.89,"h":8,"l":7.8271,"n":8967,"o":7.95,"t":"2024-11-11T05:00:00Z","v":759890,"vw":7.916282},{"c":7.76,"h":7.94,"l":7.66,"n":6603,"o":7.89,"t":"2024-11-12T05:00:00Z","v":835620,"vw":7.747858},{"c":7.97,"h":8.07,"l":7.78,"n":6212,"o":7.82,"t":"2024-11-13T05:00:00Z","v":1077942,"vw":7.970184},{"c":8.03,"h":8.125,"l":7.9,"n":6304,"o":8,"t":"2024-11-14T05:00:00Z","v":826532,"vw":8.027845},{"c":7.8,"h":7.9699,"l":7.721,"n":8136,"o":7.96,"t":"2024-11-15T05:00:00Z","v":989923,"vw":7.832161},{"c":7.82,"h":7.97,"l":7.76,"n":8725,"o":7.9,"t":"2024-11-18T05:00:00Z","v":954140,"vw":7.839176},{"c":7.93,"h":7.95,"l":7.7,"n":6658,"o":7.79,"t":"2024-11-19T05:00:00Z","v":667741,"vw":7.869985},{"c":8.01,"h":8.02,"l":7.905,"n":5133,"o":7.95,"t":"2024-11-20T05:00:00Z","v":1004207,"vw":7.97425},{"c":7.9,"h":8.055,"l":7.77,"n":8236,"o":8.04,"t":"2024-11-21T05:00:00Z","v":1466583,"vw":7.904962},{"c":7.93,"h":8.01,"l":7.83,"n":6227,"o":7.9,"t":"2024-11-22T05:00:00Z","v":776406,"vw":7.895087},{"c":7.76,"h":7.94,"l":7.73,"n":5907,"o":7.9,"t":"2024-11-25T05:00:00Z","v":750117,"vw":7.774256},{"c":7.66,"h":7.82,"l":7.63,"n":7141,"o":7.72,"t":"2024-11-26T05:00:00Z","v":1005698,"vw":7.714121},{"c":7.45,"h":7.62,"l":7.44,"n":8695,"o":7.62,"t":"2024-11-27T05:00:00Z","v":1052890,"vw":7.510127},{"c":7.38,"h":7.42,"l":7.28,"n":5370,"o":7.42,"t":"2024-11-29T05:00:00Z","v":698387,"vw":7.368372},{"c":7.34,"h":7.6,"l":7.3301,"n":10333,"o":7.6,"t":"2024-12-02T05:00:00Z","v":1545948,"vw":7.426187},{"c":7.66,"h":7.725,"l":7.35,"n":9798,"o":7.45,"t":"2024-12-03T05:00:00Z","v":1496866,"vw":7.594982},{"c":6.46,"h":6.67,"l":6.44,"n":9560,"o":6.61,"t":"2024-12-04T05:00:00Z","v":1353163,"vw":6.498871},{"c":6.4,"h":6.54,"l":6.35,"n":9718,"o":6.45,"t":"2024-12-05T05:00:00Z","v":1222563,"vw":6.403539},{"c":6.25,"h":6.4,"l":6.163,"n":7877,"o":6.4,"t":"2024-12-06T05:00:00Z","v":1215034,"vw":6.24338},{"c":6.31,"h":6.405,"l":6.265,"n":8341,"o":6.3,"t":"2024-12-09T05:00:00Z","v":1008623,"vw":6.317971},{"c":6.36,"h":6.51,"l":6.315,"n":6574,"o":6.35,"t":"2024-12-10T05:00:00Z","v":991341,"vw":6.406615},{"c":6.24,"h":6.405,"l":6.195,"n":4656,"o":6.4,"t":"2024-12-11T05:00:00Z","v":668064,"vw":6.247941},{"c":6.23,"h":6.28,"l":6.08,"n":5293,"o":6.19,"t":"2024-12-12T05:00:00Z","v":704971,"vw":6.230001},{"c":6.32,"h":6.322,"l":6.14,"n":5165,"o":6.23,"t":"2024-12-13T05:00:00Z","v":866834,"vw":6.258741},{"c":6.12,"h":6.265,"l":6.11,"n":6248,"o":6.26,"t":"2024-12-16T05:00:00Z","v":903808,"vw":6.165288},{"c":6.3,"h":6.335,"l":5.98,"n":7571,"o":6.09,"t":"2024-12-17T05:00:00Z","v":1485052,"vw":6.224673},{"c":6.36,"h":6.49,"l":6.31,"n":8584,"o":6.32,"t":"2024-12-18T05:00:00Z","v":1177765,"vw":6.402794},{"c":6.29,"h":6.455,"l":6.28,"n":6786,"o":6.45,"t":"2024-12-19T05:00:00Z","v":923385,"vw":6.341231},{"c":6.32,"h":6.44,"l":6.17,"n":9192,"o":6.25,"t":"2024-12-20T05:00:00Z","v":1867429,"vw":6.323722},{"c":6.61,"h":6.645,"l":6.339,"n":7601,"o":6.34,"t":"2024-12-23T05:00:00Z","v":913863,"vw":6.572341},{"c":6.79,"h":6.795,"l":6.59,"n":4888,"o":6.65,"t":"2024-12-24T05:00:00Z","v":477725,"vw":6.717867},{"c":6.75,"h":6.78,"l":6.665,"n":4463,"o":6.77,"t":"2024-12-26T05:00:00Z","v":593897,"vw":6.707804},{"c":6.71,"h":6.72,"l":6.635,"n":5451,"o":6.71,"t":"2024-12-27T05:00:00Z","v":855049,"vw":6.687654},{"c":6.81,"h":6.875,"l":6.6341,"n":7189,"o":6.71,"t":"2024-12-30T05:00:00Z","v":836443,"vw":6.778218},{"c":6.93,"h":6.99,"l":6.795,"n":4856,"o":6.85,"t":"2024-12-31T05:00:00Z","v":436644,"vw":6.930461},{"c":7.16,"h":7.205,"l":7,"n":9385,"o":7,"t":"2025-01-02T05:00:00Z","v":1107516,"vw":7.137717},{"c":6.94,"h":7.17,"l":6.91,"n":5200,"o":7.17,"t":"2025-01-03T05:00:00Z","v":439216,"vw":6.980872},{"c":6.95,"h":7.07,"l":6.84,"n":7088,"o":7,"t":"2025-01-06T05:00:00Z","v":981298,"vw":6.925529},{"c":7.14,"h":7.28,"l":7.085,"n":8061,"o":7.12,"t":"2025-01-07T05:00:00Z","v":852116,"vw":7.151991},{"c":7.14,"h":7.2,"l":6.935,"n":6540,"o":7.06,"t":"2025-01-08T05:00:00Z","v":490851,"vw":7.103377},{"c":7.5,"h":7.55,"l":7.29,"n":8061,"o":7.37,"t":"2025-01-10T05:00:00Z","v":847364,"vw":7.467435},{"c":7.8,"h":7.815,"l":7.585,"n":7269,"o":7.68,"t":"2025-01-13T05:00:00Z","v":778736,"vw":7.725889},{"c":7.75,"h":7.77,"l":7.57,"n":6563,"o":7.68,"t":"2025-01-14T05:00:00Z","v":766689,"vw":7.682616},{"c":7.8,"h":7.81,"l":7.63,"n":6937,"o":7.8,"t":"2025-01-15T05:00:00Z","v":675579,"vw":7.745911},{"c":7.51,"h":7.74,"l":7.48,"n":9270,"o":7.74,"t":"2025-01-16T05:00:00Z","v":1222429,"vw":7.610845},{"c":7.42,"h":7.59,"l":7.295,"n":8065,"o":7.4,"t":"2025-01-17T05:00:00Z","v":599629,"vw":7.434931},{"c":7.04,"h":7.445,"l":7.03,"n":9043,"o":7.44,"t":"2025-01-21T05:00:00Z","v":1041554,"vw":7.120051},{"c":6.95,"h":7.09,"l":6.93,"n":5631,"o":7.01,"t":"2025-01-22T05:00:00Z","v":633028,"vw":6.995598},{"c":6.97,"h":7.02,"l":6.855,"n":6896,"o":6.94,"t":"2025-01-23T05:00:00Z","v":793726,"vw":6.924627},{"c":6.85,"h":6.98,"l":6.76,"n":4859,"o":6.97,"t":"2025-01-24T05:00:00Z","v":689175,"vw":6.839486},{"c":6.76,"h":6.94,"l":6.755,"n":4378,"o":6.85,"t":"2025-01-27T05:00:00Z","v":537638,"vw":6.802302},{"c":6.85,"h":6.9099,"l":6.78,"n":5857,"o":6.8,"t":"2025-01-28T05:00:00Z","v":445182,"vw":6.840607},{"c":7.03,"h":7.075,"l":6.8,"n":5737,"o":6.8,"t":"2025-01-29T05:00:00Z","v":436053,"vw":6.987412},{"c":7.19,"h":7.26,"l":7.115,"n":6214,"o":7.19,"t":"2025-01-30T05:00:00Z","v":678243,"vw":7.19479},{"c":7.14,"h":7.23,"l":7.04,"n":5023,"o":7.16,"t":"2025-01-31T05:00:00Z","v":506609,"vw":7.143262},{"c":7.11,"h":7.2136,"l":7.04,"n":6451,"o":7.08,"t":"2025-02-03T05:00:00Z","v":595398,"vw":7.127729},{"c":7.42,"h":7.45,"l":7.035,"n":6398,"o":7.1,"t":"2025-02-04T05:00:00Z","v":679330,"vw":7.364518},{"c":7.35,"h":7.37,"l":7.26,"n":6529,"o":7.37,"t":"2025-02-05T05:00:00Z","v":625404,"vw":7.317587},{"c":7.18,"h":7.395,"l":7.11,"n":4668,"o":7.36,"t":"2025-02-06T05:00:00Z","v":422582,"vw":7.189498},{"c":7.09,"h":7.25,"l":7.08,"n":5005,"o":7.19,"t":"2025-02-07T05:00:00Z","v":360607,"vw":7.129661},{"c":7.22,"h":7.25,"l":7.05,"n":4272,"o":7.13,"t":"2025-02-10T05:00:00Z","v":379506,"vw":7.172499},{"c":7.2,"h":7.295,"l":7.165,"n":5523,"o":7.21,"t":"2025-02-11T05:00:00Z","v":483105,"vw":7.228863},{"c":7.21,"h":7.355,"l":7.18,"n":5323,"o":7.19,"t":"2025-02-12T05:00:00Z","v":493924,"vw":7.244538},{"c":7.17,"h":7.22,"l":7.03,"n":6369,"o":7.18,"t":"2025-02-13T05:00:00Z","v":701391,"vw":7.148371},{"c":7.02,"h":7.3,"l":6.96,"n":6406,"o":7.27,"t":"2025-02-14T05:00:00Z","v":791625,"vw":7.074151},{"c":7.02,"h":7.12,"l":6.97,"n":5017,"o":7.04,"t":"2025-02-18T05:00:00Z","v":487734,"vw":7.050935},{"c":6.96,"h":7.1,"l":6.88,"n":6037,"o":7.01,"t":"2025-02-19T05:00:00Z","v":499507,"vw":6.957508},{"c":6.69,"h":6.92,"l":6.6,"n":8226,"o":6.82,"t":"2025-02-20T05:00:00Z","v":832783,"vw":6.749037},{"c":6.71,"h":6.815,"l":6.62,"n":8230,"o":6.765,"t":"2025-02-21T05:00:00Z","v":893278,"vw":6.734203},{"c":6.81,"h":6.835,"l":6.64,"n":8140,"o":6.71,"t":"2025-02-24T05:00:00Z","v":950285,"vw":6.751013},{"c":6.83,"h":6.91,"l":6.75,"n":7970,"o":6.83,"t":"2025-02-25T05:00:00Z","v":725988,"vw":6.844444},{"c":6.82,"h":6.86,"l":6.769,"n":7808,"o":6.83,"t":"2025-02-26T05:00:00Z","v":467324,"vw":6.824388},{"c":6.56,"h":6.83,"l":6.55,"n":8270,"o":6.81,"t":"2025-02-27T05:00:00Z","v":724559,"vw":6.630404},{"c":6.54,"h":6.67,"l":6.5,"n":6700,"o":6.55,"t":"2025-02-28T05:00:00Z","v":713821,"vw":6.548668},{"c":6.54,"h":6.67,"l":6.46,"n":8758,"o":6.61,"t":"2025-03-03T05:00:00Z","v":779786,"vw":6.543066},{"c":6.7,"h":6.78,"l":6.38,"n":6563,"o":6.52,"t":"2025-03-04T05:00:00Z","v":666847,"vw":6.655027},{"c":6.46,"h":6.71,"l":6.46,"n":7779,"o":6.69,"t":"2025-03-05T05:00:00Z","v":795681,"vw":6.501016},{"c":6.54,"h":6.645,"l":6.49,"n":6188,"o":6.52,"t":"2025-03-06T05:00:00Z","v":557522,"vw":6.548731},{"c":6.65,"h":6.805,"l":6.58,"n":6943,"o":6.58,"t":"2025-03-07T05:00:00Z","v":626997,"vw":6.692071},{"c":6.37,"h":6.63,"l":6.32,"n":7542,"o":6.63,"t":"2025-03-10T04:00:00Z","v":719123,"vw":6.40563},{"c":6.2,"h":6.47,"l":6.13,"n":6981,"o":6.44,"t":"2025-03-11T04:00:00Z","v":681763,"vw":6.228887},{"c":6.21,"h":6.285,"l":6.12,"n":4995,"o":6.19,"t":"2025-03-12T04:00:00Z","v":496049,"vw":6.224672},{"c":6.26,"h":6.33,"l":6.17,"n":6789,"o":6.22,"t":"2025-03-13T04:00:00Z","v":653477,"vw":6.251019},{"c":6.49,"h":6.505,"l":6.225,"n":7817,"o":6.25,"t":"2025-03-14T04:00:00Z","v":953377,"vw":6.390817},{"c":6.6,"h":6.71,"l":6.52,"n":7722,"o":6.55,"t":"2025-03-17T04:00:00Z","v":645791,"vw":6.613288},{"c":6.62,"h":6.7,"l":6.515,"n":6510,"o":6.67,"t":"2025-03-18T04:00:00Z","v":567486,"vw":6.609857},{"c":6.81,"h":6.835,"l":6.625,"n":6164,"o":6.63,"t":"2025-03-19T04:00:00Z","v":664109,"vw":6.760231},{"c":6.96,"h":6.98,"l":6.64,"n":6612,"o":6.7,"t":"2025-03-20T04:00:00Z","v":599001,"vw":6.901487},{"c":6.69,"h":6.92,"l":6.67,"n":8912,"o":6.91,"t":"2025-03-21T04:00:00Z","v":1910083,"vw":6.74684},{"c":6.67,"h":6.785,"l":6.615,"n":5637,"o":6.69,"t":"2025-03-24T04:00:00Z","v":623371,"vw":6.672105},{"c":6.58,"h":6.705,"l":6.57,"n":6465,"o":6.67,"t":"2025-03-25T04:00:00Z","v":630493,"vw":6.612773},{"c":6.67,"h":6.67,"l":6.55,"n":5357,"o":6.61,"t":"2025-03-26T04:00:00Z","v":570611,"vw":6.615882},{"c":6.64,"h":6.745,"l":6.56,"n":6144,"o":6.61,"t":"2025-03-27T04:00:00Z","v":479062,"vw":6.652939},{"c":6.67,"h":6.715,"l":6.595,"n":4793,"o":6.64,"t":"2025-03-28T04:00:00Z","v":507038,"vw":6.660183},{"c":6.57,"h":6.735,"l":6.45,"n":5970,"o":6.62,"t":"2025-03-31T04:00:00Z","v":680651,"vw":6.611333},{"c":6.59,"h":6.655,"l":6.55,"n":5487,"o":6.57,"t":"2025-04-01T04:00:00Z","v":439447,"vw":6.611573},{"c":6.54,"h":6.57,"l":6.455,"n":4316,"o":6.54,"t":"2025-04-02T04:00:00Z","v":489134,"vw":6.519045},{"c":6.24,"h":6.485,"l":6.23,"n":6795,"o":6.42,"t":"2025-04-03T04:00:00Z","v":752119,"vw":6.344519},{"c":5.85,"h":5.9775,"l":5.67,"n":10491,"o":5.96,"t":"2025-04-04T04:00:00Z","v":1558220,"vw":5.788558},{"c":6.31,"h":6.385,"l":5.65,"n":13097,"o":5.74,"t":"2025-04-07T04:00:00Z","v":1360135,"vw":6.224426},{"c":5.93,"h":6.41,"l":5.86,"n":8419,"o":6.41,"t":"2025-04-08T04:00:00Z","v":1017157,"vw":5.992941},{"c":6.2,"h":6.33,"l":5.83,"n":9175,"o":5.86,"t":"2025-04-09T04:00:00Z","v":959981,"vw":6.107641},{"c":6.06,"h":6.12,"l":5.905,"n":7058,"o":5.99,"t":"2025-04-10T04:00:00Z","v":858642,"vw":6.028356},{"c":6.53,"h":6.576,"l":6.13,"n":6907,"o":6.13,"t":"2025-04-11T04:00:00Z","v":678389,"vw":6.475589},{"c":6.43,"h":6.6,"l":6.38,"n":6579,"o":6.6,"t":"2025-04-14T04:00:00Z","v":669821,"vw":6.452973},{"c":6.29,"h":6.44,"l":6.225,"n":5778,"o":6.43,"t":"2025-04-15T04:00:00Z","v":593687,"vw":6.291149},{"c":6.39,"h":6.42,"l":6.255,"n":5928,"o":6.32,"t":"2025-04-16T04:00:00Z","v":733436,"vw":6.376323},{"c":6.64,"h":6.6692,"l":6.43,"n":5409,"o":6.43,"t":"2025-04-17T04:00:00Z","v":603664,"vw":6.592154},{"c":6.5,"h":6.59,"l":6.43,"n":5463,"o":6.59,"t":"2025-04-21T04:00:00Z","v":659487,"vw":6.496392},{"c":6.46,"h":6.6,"l":6.46,"n":6506,"o":6.6,"t":"2025-04-22T04:00:00Z","v":674651,"vw":6.508475},{"c":6.64,"h":6.66,"l":6.47,"n":7333,"o":6.57,"t":"2025-04-23T04:00:00Z","v":675941,"vw":6.601178},{"c":6.81,"h":6.81,"l":6.6,"n":5495,"o":6.6,"t":"2025-04-24T04:00:00Z","v":662281,"vw":6.752795},{"c":7.08,"h":7.12,"l":6.76,"n":7007,"o":6.8,"t":"2025-04-25T04:00:00Z","v":912537,"vw":7.032698},{"c":7.06,"h":7.13,"l":6.955,"n":6513,"o":7.07,"t":"2025-04-28T04:00:00Z","v":713999,"vw":7.045179},{"c":7.15,"h":7.17,"l":7.05,"n":5891,"o":7.05,"t":"2025-04-29T04:00:00Z","v":583771,"vw":7.129936},{"c":7.21,"h":7.26,"l":7.03,"n":8999,"o":7.08,"t":"2025-04-30T04:00:00Z","v":1146169,"vw":7.196583},{"c":7.38,"h":7.43,"l":7.19,"n":8744,"o":7.19,"t":"2025-05-01T04:00:00Z","v":1230263,"vw":7.3415},{"c":7.6,"h":7.625,"l":7.4192,"n":10594,"o":7.51,"t":"2025-05-02T04:00:00Z","v":1301518,"vw":7.544523},{"c":7.85,"h":7.915,"l":7.63,"n":9752,"o":7.63,"t":"2025-05-05T04:00:00Z","v":1226194,"vw":7.827707},{"c":7.79,"h":7.965,"l":7.73,"n":13491,"o":7.89,"t":"2025-05-06T04:00:00Z","v":1447542,"vw":7.848999},{"c":7.88,"h":7.908,"l":7.765,"n":12585,"o":7.8,"t":"2025-05-07T04:00:00Z","v":1382737,"vw":7.846924},{"c":7.62,"h":7.98,"l":7.59,"n":12102,"o":7.98,"t":"2025-05-08T04:00:00Z","v":1648757,"vw":7.709636},{"c":7.89,"h":7.91,"l":7.635,"n":7573,"o":7.72,"t":"2025-05-09T04:00:00Z","v":627796,"vw":7.809836},{"c":7.98,"h":8.14,"l":7.905,"n":9813,"o":8.05,"t":"2025-05-12T04:00:00Z","v":1104634,"vw":7.980204},{"c":8.14,"h":8.2,"l":7.935,"n":9824,"o":7.99,"t":"2025-05-13T04:00:00Z","v":1362713,"vw":8.088547},{"c":8.1,"h":8.225,"l":8.05,"n":9401,"o":8.16,"t":"2025-05-14T04:00:00Z","v":1501034,"vw":8.141906},{"c":8.19,"h":8.25,"l":7.905,"n":8698,"o":8,"t":"2025-05-15T04:00:00Z","v":951070,"vw":8.169709},{"c":8.36,"h":8.405,"l":8.16,"n":9986,"o":8.25,"t":"2025-05-16T04:00:00Z","v":1467256,"vw":8.298466},{"c":8.43,"h":8.55,"l":8.35,"n":7973,"o":8.36,"t":"2025-05-19T04:00:00Z","v":945816,"vw":8.4394},{"c":8.47,"h":8.5,"l":8.38,"n":9344,"o":8.42,"t":"2025-05-20T04:00:00Z","v":980996,"vw":8.443362},{"c":8.39,"h":8.5,"l":8.365,"n":7252,"o":8.45,"t":"2025-05-21T04:00:00Z","v":772107,"vw":8.413677},{"c":8.19,"h":8.38,"l":8.165,"n":8842,"o":8.38,"t":"2025-05-22T04:00:00Z","v":909805,"vw":8.250747},{"c":8.33,"h":8.34,"l":8.09,"n":5907,"o":8.1,"t":"2025-05-23T04:00:00Z","v":566493,"vw":8.241111},{"c":8.37,"h":8.445,"l":8.325,"n":7405,"o":8.39,"t":"2025-05-27T04:00:00Z","v":654961,"vw":8.37432},{"c":8.22,"h":8.355,"l":8.1,"n":7757,"o":8.35,"t":"2025-05-28T04:00:00Z","v":949950,"vw":8.190521},{"c":8.25,"h":8.31,"l":8.115,"n":5971,"o":8.29,"t":"2025-05-29T04:00:00Z","v":577213,"vw":8.223801},{"c":8.45,"h":8.49,"l":8.2,"n":7244,"o":8.23,"t":"2025-05-30T04:00:00Z","v":727248,"vw":8.38782},{"c":8.6,"h":8.635,"l":8.35,"n":7780,"o":8.5,"t":"2025-06-02T04:00:00Z","v":849148,"vw":8.564502},{"c":8.53,"h":8.58,"l":8.33,"n":6512,"o":8.57,"t":"2025-06-03T04:00:00Z","v":700013,"vw":8.509418},{"c":8.63,"h":8.67,"l":8.49,"n":6701,"o":8.49,"t":"2025-06-04T04:00:00Z","v":851384,"vw":8.586521},{"c":8.72,"h":8.75,"l":8.585,"n":6697,"o":8.64,"t":"2025-06-05T04:00:00Z","v":684394,"vw":8.677774},{"c":8.61,"h":8.785,"l":8.42,"n":6559,"o":8.73,"t":"2025-06-06T04:00:00Z","v":608676,"vw":8.586294},{"c":8.39,"h":8.62,"l":8.39,"n":5884,"o":8.58,"t":"2025-06-09T04:00:00Z","v":834336,"vw":8.475533},{"c":8.24,"h":8.51,"l":8.17,"n":7436,"o":8.51,"t":"2025-06-10T04:00:00Z","v":869997,"vw":8.254247},{"c":8.38,"h":8.455,"l":8.21,"n":5196,"o":8.25,"t":"2025-06-11T04:00:00Z","v":593731,"vw":8.354229},{"c":8.55,"h":8.62,"l":8.36,"n":6132,"o":8.45,"t":"2025-06-12T04:00:00Z","v":605193,"vw":8.528578},{"c":9,"h":9.015,"l":8.47,"n":10942,"o":8.6,"t":"2025-06-13T04:00:00Z","v":1823394,"vw":8.80915},{"c":8.97,"h":9.13,"l":8.78,"n":8337,"o":9.04,"t":"2025-06-16T04:00:00Z","v":1027202,"vw":8.957991},{"c":9.27,"h":9.35,"l":9.02,"n":10194,"o":9.07,"t":"2025-06-17T04:00:00Z","v":1138828,"vw":9.255439},{"c":9.24,"h":9.325,"l":9.095,"n":10323,"o":9.3,"t":"2025-06-18T04:00:00Z","v":1124792,"vw":9.2},{"c":9.04,"h":9.29,"l":8.975,"n":9772,"o":9.29,"t":"2025-06-20T04:00:00Z","v":1639608,"vw":9.09253},{"c":8.86,"h":9.32,"l":8.805,"n":11072,"o":9.12,"t":"2025-06-23T04:00:00Z","v":1239191,"vw":8.994493},{"c":8.73,"h":8.835,"l":8.52,"n":7950,"o":8.73,"t":"2025-06-24T04:00:00Z","v":803307,"vw":8.7486},{"c":8.73,"h":8.81,"l":8.64,"n":6992,"o":8.76,"t":"2025-06-25T04:00:00Z","v":914499,"vw":8.737425},{"c":8.58,"h":8.765,"l":8.56,"n":8054,"o":8.76,"t":"2025-06-26T04:00:00Z","v":896607,"vw":8.621839},{"c":8.44,"h":8.58,"l":8.3324,"n":9627,"o":8.58,"t":"2025-06-27T04:00:00Z","v":1317252,"vw":8.438125},{"c":8.25,"h":8.47,"l":8.14,"n":9912,"o":8.47,"t":"2025-06-30T04:00:00Z","v":1096235,"vw":8.245232},{"c":8.28,"h":8.36,"l":8.18,"n":8107,"o":8.3,"t":"2025-07-01T04:00:00Z","v":1063477,"vw":8.276473},{"c":7.55,"h":7.61,"l":7.22,"n":9547,"o":7.28,"t":"2025-07-02T04:00:00Z","v":1155039,"vw":7.474193},{"c":7.75,"h":7.795,"l":7.46,"n":6549,"o":7.53,"t":"2025-07-03T04:00:00Z","v":772881,"vw":7.666842},{"c":8.08,"h":8.08,"l":7.7,"n":9937,"o":7.7,"t":"2025-07-07T04:00:00Z","v":1212907,"vw":7.978478},{"c":7.94,"h":8.08,"l":7.88,"n":7871,"o":8.07,"t":"2025-07-08T04:00:00Z","v":819671,"vw":7.953771},{"c":7.61,"h":7.9,"l":7.515,"n":7175,"o":7.9,"t":"2025-07-09T04:00:00Z","v":755088,"vw":7.630831},{"c":7.78,"h":7.89,"l":7.5527,"n":5813,"o":7.59,"t":"2025-07-10T04:00:00Z","v":871372,"vw":7.802237},{"c":7.74,"h":7.845,"l":7.69,"n":6124,"o":7.81,"t":"2025-07-11T04:00:00Z","v":605460,"vw":7.740825},{"c":7.7,"h":7.77,"l":7.56,"n":4761,"o":7.72,"t":"2025-07-14T04:00:00Z","v":560253,"vw":7.672515},{"c":7.59,"h":7.7662,"l":7.585,"n":4132,"o":7.69,"t":"2025-07-15T04:00:00Z","v":443504,"vw":7.628598},{"c":7.51,"h":7.62,"l":7.44,"n":6315,"o":7.54,"t":"2025-07-16T04:00:00Z","v":700875,"vw":7.506901},{"c":7.64,"h":7.685,"l":7.4793,"n":8821,"o":7.52,"t":"2025-07-17T04:00:00Z","v":831737,"vw":7.612636},{"c":7.58,"h":7.69,"l":7.53,"n":7091,"o":7.69,"t":"2025-07-18T04:00:00Z","v":733892,"vw":7.597812},{"c":7.45,"h":7.57,"l":7.385,"n":7862,"o":7.57,"t":"2025-07-21T04:00:00Z","v":501154,"vw":7.45885},{"c":7.46,"h":7.545,"l":7.4437,"n":6659,"o":7.5,"t":"2025-07-22T04:00:00Z","v":578799,"vw":7.482533},{"c":7.69,"h":7.74,"l":7.52,"n":5892,"o":7.53,"t":"2025-07-23T04:00:00Z","v":577162,"vw":7.685855},{"c":7.66,"h":7.75,"l":7.6033,"n":5746,"o":7.64,"t":"2025-07-24T04:00:00Z","v":648879,"vw":7.671389},{"c":7.52,"h":7.6321,"l":7.51,"n":4933,"o":7.6,"t":"2025-07-25T04:00:00Z","v":484642,"vw":7.549043},{"c":7.68,"h":7.68,"l":7.55,"n":5774,"o":7.6,"t":"2025-07-28T04:00:00Z","v":642524,"vw":7.618169},{"c":7.76,"h":7.805,"l":7.59,"n":6758,"o":7.64,"t":"2025-07-29T04:00:00Z","v":780368,"vw":7.715024},{"c":7.67,"h":7.85,"l":7.56,"n":6481,"o":7.84,"t":"2025-07-30T04:00:00Z","v":638948,"vw":7.678708},{"c":7.2,"h":7.4781,"l":7.115,"n":10970,"o":7.41,"t":"2025-07-31T04:00:00Z","v":1314475,"vw":7.204247},{"c":7.23,"h":7.28,"l":7.14,"n":8082,"o":7.25,"t":"2025-08-01T04:00:00Z","v":808401,"vw":7.22625},{"c":7.54,"h":7.55,"l":7.22,"n":7650,"o":7.27,"t":"2025-08-04T04:00:00Z","v":945708,"vw":7.480542},{"c":7.79,"h":7.84,"l":7.44,"n":7630,"o":7.45,"t":"2025-08-05T04:00:00Z","v":880012,"vw":7.744633},{"c":7.67,"h":7.8,"l":7.67,"n":5639,"o":7.78,"t":"2025-08-06T04:00:00Z","v":523658,"vw":7.715488},{"c":7.58,"h":7.709,"l":7.57,"n":4827,"o":7.7,"t":"2025-08-07T04:00:00Z","v":367619,"vw":7.623438},{"c":7.43,"h":7.7654,"l":7.38,"n":6323,"o":7.62,"t":"2025-08-08T04:00:00Z","v":657125,"vw":7.532801},{"c":7.44,"h":7.48,"l":7.345,"n":6391,"o":7.43,"t":"2025-08-11T04:00:00Z","v":580776,"vw":7.410837},{"c":7.51,"h":7.635,"l":7.45,"n":6571,"o":7.47,"t":"2025-08-12T04:00:00Z","v":631107,"vw":7.517935},{"c":7.59,"h":7.62,"l":7.465,"n":6742,"o":7.47,"t":"2025-08-13T04:00:00Z","v":573088,"vw":7.550592},{"c":7.41,"h":7.61,"l":7.37,"n":5421,"o":7.58,"t":"2025-08-14T04:00:00Z","v":541638,"vw":7.45161},{"c":7.43,"h":7.43,"l":7.34,"n":4973,"o":7.42,"t":"2025-08-15T04:00:00Z","v":950217,"vw":7.406211},{"c":7.55,"h":7.62,"l":7.38,"n":7138,"o":7.4,"t":"2025-08-18T04:00:00Z","v":563552,"vw":7.546566},{"c":7.41,"h":7.5672,"l":7.38,"n":5502,"o":7.54,"t":"2025-08-19T04:00:00Z","v":417936,"vw":7.433613},{"c":7.55,"h":7.63,"l":7.51,"n":5528,"o":7.56,"t":"2025-08-20T04:00:00Z","v":509921,"vw":7.54706},{"c":8.02,"h":8.03,"l":7.57,"n":9374,"o":7.58,"t":"2025-08-21T04:00:00Z","v":1256658,"vw":7.872732},{"c":8.09,"h":8.195,"l":7.995,"n":7164,"o":8.08,"t":"2025-08-22T04:00:00Z","v":680443,"vw":8.102621},{"c":8.03,"h":8.115,"l":7.975,"n":6645,"o":8.1,"t":"2025-08-25T04:00:00Z","v":490455,"vw":8.046223},{"c":8.01,"h":8.04,"l":7.92,"n":3957,"o":7.99,"t":"2025-08-26T04:00:00Z","v":341932,"vw":8.003285},{"c":8.1,"h":8.13,"l":7.964,"n":4406,"o":7.98,"t":"2025-08-27T04:00:00Z","v":378009,"vw":8.081668},{"c":8.13,"h":8.185,"l":8.065,"n":4241,"o":8.1,"t":"2025-08-28T04:00:00Z","v":334040,"vw":8.127668},{"c":8.2,"h":8.2,"l":8.08,"n":5090,"o":8.16,"t":"2025-08-29T04:00:00Z","v":442697,"vw":8.164762},{"c":8.14,"h":8.27,"l":8.115,"n":5866,"o":8.18,"t":"2025-09-02T04:00:00Z","v":497095,"vw":8.185812},{"c":8.31,"h":8.48,"l":8.185,"n":6614,"o":8.21,"t":"2025-09-03T04:00:00Z","v":556864,"vw":8.325801},{"c":8.25,"h":8.3,"l":8.16,"n":5854,"o":8.23,"t":"2025-09-04T04:00:00Z","v":466725,"vw":8.243451},{"c":8.42,"h":8.44,"l":8.205,"n":6131,"o":8.24,"t":"2025-09-05T04:00:00Z","v":497087,"vw":8.389872},{"c":8.61,"h":8.69,"l":8.51,"n":8549,"o":8.58,"t":"2025-09-08T04:00:00Z","v":726476,"vw":8.607212},{"c":8.58,"h":8.59,"l":8.4211,"n":6718,"o":8.55,"t":"2025-09-09T04:00:00Z","v":565626,"vw":8.538377},{"c":8.45,"h":8.608,"l":8.39,"n":5574,"o":8.48,"t":"2025-09-10T04:00:00Z","v":425730,"vw":8.468682},{"c":8.51,"h":8.53,"l":8.32,"n":7112,"o":8.47,"t":"2025-09-11T04:00:00Z","v":529526,"vw":8.4428},{"c":8.47,"h":8.59,"l":8.445,"n":5173,"o":8.51,"t":"2025-09-12T04:00:00Z","v":473266,"vw":8.493875},{"c":8.83,"h":8.915,"l":8.53,"n":6121,"o":8.54,"t":"2025-09-15T04:00:00Z","v":573079,"vw":8.810332},{"c":8.64,"h":8.9,"l":8.61,"n":5493,"o":8.78,"t":"2025-09-16T04:00:00Z","v":358600,"vw":8.676514},{"c":8.64,"h":8.73,"l":8.62,"n":5078,"o":8.63,"t":"2025-09-17T04:00:00Z","v":356398,"vw":8.669437},{"c":8.67,"h":8.682,"l":8.5,"n":6067,"o":8.62,"t":"2025-09-18T04:00:00Z","v":445610,"vw":8.599666},{"c":8.57,"h":8.63,"l":8.46,"n":4623,"o":8.63,"t":"2025-09-19T04:00:00Z","v":708341,"vw":8.575956},{"c":8.59,"h":8.655,"l":8.5211,"n":4933,"o":8.6,"t":"2025-09-22T04:00:00Z","v":392183,"vw":8.600946},{"c":8.76,"h":8.855,"l":8.645,"n":5024,"o":8.65,"t":"2025-09-23T04:00:00Z","v":405551,"vw":8.765841},{"c":8.7,"h":8.8,"l":8.67,"n":5607,"o":8.76,"t":"2025-09-24T04:00:00Z","v":398203,"vw":8.725881},{"c":8.55,"h":8.78,"l":8.465,"n":5319,"o":8.71,"t":"2025-09-25T04:00:00Z","v":460613,"vw":8.598628},{"c":8.47,"h":8.57,"l":8.38,"n":5063,"o":8.56,"t":"2025-09-26T04:00:00Z","v":328155,"vw":8.457567},{"c":8.29,"h":8.41,"l":8.165,"n":6312,"o":8.41,"t":"2025-09-29T04:00:00Z","v":625989,"vw":8.257161},{"c":8.18,"h":8.29,"l":8.09,"n":6201,"o":8.19,"t":"2025-09-30T04:00:00Z","v":468179,"vw":8.181072},{"c":8.23,"h":8.29,"l":8.09,"n":6551,"o":8.16,"t":"2025-10-01T04:00:00Z","v":654441,"vw":8.211377},{"c":8.1,"h":8.24,"l":7.985,"n":6754,"o":8.21,"t":"2025-10-02T04:00:00Z","v":552358,"vw":8.074177},{"c":8.24,"h":8.24,"l":8.11,"n":5145,"o":8.23,"t":"2025-10-03T04:00:00Z","v":374452,"vw":8.181479},{"c":8.11,"h":8.2992,"l":8.095,"n":7410,"o":8.25,"t":"2025-10-06T04:00:00Z","v":561225,"vw":8.158161},{"c":7.95,"h":8.11,"l":7.825,"n":6594,"o":8.11,"t":"2025-10-07T04:00:00Z","v":473986,"vw":7.94138},{"c":8,"h":8.06,"l":7.885,"n":6301,"o":7.98,"t":"2025-10-08T04:00:00Z","v":549428,"vw":7.973956},{"c":8.09,"h":8.19,"l":8.05,"n":7721,"o":8.06,"t":"2025-10-09T04:00:00Z","v":523879,"vw":8.114427},{"c":7.97,"h":8.16,"l":7.94,"n":7711,"o":8.05,"t":"2025-10-10T04:00:00Z","v":672954,"vw":7.990375},{"c":8.01,"h":8.12,"l":7.95,"n":7593,"o":8.04,"t":"2025-10-13T04:00:00Z","v":577440,"vw":8.000083},{"c":7.9,"h":7.975,"l":7.7961,"n":6177,"o":7.95,"t":"2025-10-14T04:00:00Z","v":650340,"vw":7.906988},{"c":8.09,"h":8.13,"l":7.97,"n":5803,"o":7.99,"t":"2025-10-15T04:00:00Z","v":497198,"vw":8.083142},{"c":8.26,"h":8.42,"l":8.1,"n":7342,"o":8.1,"t":"2025-10-16T04:00:00Z","v":761399,"vw":8.282493},{"c":8.42,"h":8.47,"l":8.175,"n":7092,"o":8.21,"t":"2025-10-17T04:00:00Z","v":529714,"vw":8.363756},{"c":8.53,"h":8.69,"l":8.44,"n":6232,"o":8.44,"t":"2025-10-20T04:00:00Z","v":559850,"vw":8.541011},{"c":8.24,"h":8.47,"l":8.225,"n":5683,"o":8.47,"t":"2025-10-21T04:00:00Z","v":459619,"vw":8.301079},{"c":8.6,"h":8.615,"l":8.265,"n":8152,"o":8.31,"t":"2025-10-22T04:00:00Z","v":724422,"vw":8.448791},{"c":9.09,"h":9.14,"l":8.68,"n":8062,"o":8.68,"t":"2025-10-23T04:00:00Z","v":834103,"vw":8.976485},{"c":9.1,"h":9.3,"l":8.9809,"n":7865,"o":9,"t":"2025-10-24T04:00:00Z","v":676551,"vw":9.133835},{"c":9.27,"h":9.315,"l":9.01,"n":5994,"o":9.07,"t":"2025-10-27T04:00:00Z","v":441876,"vw":9.215521},{"c":9.37,"h":9.47,"l":9.27,"n":7130,"o":9.31,"t":"2025-10-28T04:00:00Z","v":565976,"vw":9.381074},{"c":9.5,"h":9.53,"l":9.305,"n":8817,"o":9.42,"t":"2025-10-29T04:00:00Z","v":728267,"vw":9.444023},{"c":9.34,"h":9.585,"l":9.13,"n":9193,"o":9.22,"t":"2025-10-30T04:00:00Z","v":707409,"vw":9.373077},{"c":9.62,"h":9.63,"l":9.28,"n":8323,"o":9.34,"t":"2025-10-31T04:00:00Z","v":820762,"vw":9.50675},{"c":9.64,"h":9.65,"l":9.415,"n":6973,"o":9.65,"t":"2025-11-03T05:00:00Z","v":545077,"vw":9.559662},{"c":9.45,"h":9.49,"l":9.3,"n":7760,"o":9.49,"t":"2025-11-04T05:00:00Z","v":618592,"vw":9.410061},{"c":9.7,"h":9.7,"l":9.45,"n":7347,"o":9.45,"t":"2025-11-05T05:00:00Z","v":586862,"vw":9.628421},{"c":9.75,"h":9.81,"l":9.57,"n":8270,"o":9.69,"t":"2025-11-06T05:00:00Z","v":727402,"vw":9.710312},{"c":9.73,"h":9.8299,"l":9.625,"n":7491,"o":9.75,"t":"2025-11-07T05:00:00Z","v":543178,"vw":9.730569},{"c":9.86,"h":9.9298,"l":9.72,"n":7536,"o":9.77,"t":"2025-11-10T05:00:00Z","v":462694,"vw":9.863755},{"c":9.8,"h":9.94,"l":9.725,"n":4937,"o":9.9,"t":"2025-11-11T05:00:00Z","v":349693,"vw":9.827978},{"c":9.95,"h":9.96,"l":9.72,"n":7667,"o":9.72,"t":"2025-11-12T05:00:00Z","v":583922,"vw":9.90345},{"c":10.03,"h":10.265,"l":9.9,"n":10534,"o":9.94,"t":"2025-11-13T05:00:00Z","v":1212422,"vw":10.062597},{"c":10.05,"h":10.07,"l":9.77,"n":6748,"o":9.97,"t":"2025-11-14T05:00:00Z","v":516502,"vw":10.002089},{"c":10.17,"h":10.23,"l":10,"n":10732,"o":10.08,"t":"2025-11-17T05:00:00Z","v":1005116,"vw":10.165995},{"c":10.49,"h":10.595,"l":9.86,"n":13781,"o":10.16,"t":"2025-11-18T05:00:00Z","v":1571701,"vw":10.416406},{"c":10.23,"h":10.46,"l":10.23,"n":10422,"o":10.45,"t":"2025-11-19T05:00:00Z","v":964563,"vw":10.348534},{"c":9.97,"h":10.48,"l":9.95,"n":8297,"o":10.4,"t":"2025-11-20T05:00:00Z","v":792947,"vw":10.16042},{"c":10.23,"h":10.24,"l":9.92,"n":7573,"o":10.1,"t":"2025-11-21T05:00:00Z","v":601614,"vw":10.110309},{"c":10.19,"h":10.255,"l":9.98,"n":6646,"o":10.25,"t":"2025-11-24T05:00:00Z","v":658399,"vw":10.149132},{"c":9.97,"h":10.165,"l":9.8815,"n":6255,"o":10.12,"t":"2025-11-25T05:00:00Z","v":518550,"vw":9.985926},{"c":9.79,"h":10.07,"l":9.74,"n":6988,"o":9.88,"t":"2025-11-26T05:00:00Z","v":508682,"vw":9.828544},{"c":9.71,"h":9.89,"l":9.595,"n":3480,"o":9.83,"t":"2025-11-28T05:00:00Z","v":306015,"vw":9.70885},{"c":9.35,"h":9.805,"l":9.31,"n":8110,"o":9.74,"t":"2025-12-01T05:00:00Z","v":912665,"vw":9.499885},{"c":9.47,"h":9.515,"l":9.2,"n":7823,"o":9.36,"t":"2025-12-02T05:00:00Z","v":619015,"vw":9.412098},{"c":9.59,"h":9.765,"l":9.55,"n":7304,"o":9.55,"t":"2025-12-03T05:00:00Z","v":490922,"vw":9.654483},{"c":9.58,"h":9.62,"l":9.49,"n":8150,"o":9.57,"t":"2025-12-04T05:00:00Z","v":674796,"vw":9.571353},{"c":9.39,"h":9.6635,"l":9.34,"n":6892,"o":9.62,"t":"2025-12-05T05:00:00Z","v":522193,"vw":9.42693},{"c":9.42,"h":9.565,"l":9.3,"n":7322,"o":9.38,"t":"2025-12-08T05:00:00Z","v":524020,"vw":9.444306},{"c":9.34,"h":9.41,"l":9.2574,"n":5870,"o":9.4,"t":"2025-12-09T05:00:00Z","v":563175,"vw":9.331236},{"c":9.19,"h":9.37,"l":9.115,"n":7474,"o":9.37,"t":"2025-12-10T05:00:00Z","v":575921,"vw":9.192635},{"c":9.24,"h":9.285,"l":9.1,"n":6756,"o":9.15,"t":"2025-12-11T05:00:00Z","v":567680,"vw":9.194378},{"c":9.18,"h":9.3,"l":9.145,"n":6401,"o":9.21,"t":"2025-12-12T05:00:00Z","v":815994,"vw":9.190051},{"c":9.27,"h":9.315,"l":9.11,"n":5360,"o":9.18,"t":"2025-12-15T05:00:00Z","v":382365,"vw":9.230704},{"c":9.14,"h":9.255,"l":9.14,"n":5605,"o":9.18,"t":"2025-12-16T05:00:00Z","v":490769,"vw":9.179973},{"c":9.42,"h":9.425,"l":9.1906,"n":7722,"o":9.23,"t":"2025-12-17T05:00:00Z","v":591532,"vw":9.363436},{"c":9.22,"h":9.4054,"l":9.145,"n":6990,"o":9.38,"t":"2025-12-18T05:00:00Z","v":565290,"vw":9.213757},{"c":9.17,"h":9.27,"l":9.01,"n":5990,"o":9.25,"t":"2025-12-19T05:00:00Z","v":1360617,"vw":9.163891},{"c":9.29,"h":9.42,"l":9.16,"n":5276,"o":9.27,"t":"2025-12-22T05:00:00Z","v":382333,"vw":9.294239},{"c":9.17,"h":9.305,"l":9.09,"n":5093,"o":9.27,"t":"2025-12-23T05:00:00Z","v":346107,"vw":9.174468},{"c":9.11,"h":9.15,"l":9.0641,"n":2593,"o":9.15,"t":"2025-12-24T05:00:00Z","v":148886,"vw":9.105629},{"c":9.18,"h":9.195,"l":8.99,"n":7084,"o":9.05,"t":"2025-12-26T05:00:00Z","v":507254,"vw":9.114425},{"c":9.18,"h":9.29,"l":9.07,"n":4776,"o":9.15,"t":"2025-12-29T05:00:00Z","v":323209,"vw":9.204699},{"c":9.03,"h":9.22,"l":9.005,"n":5829,"o":9.22,"t":"2025-12-30T05:00:00Z","v":321106,"vw":9.074553},{"c":9.03,"h":9.06,"l":8.97,"n":5263,"o":9.02,"t":"2025-12-31T05:00:00Z","v":364467,"vw":9.02229},{"c":8.82,"h":9.0099,"l":8.67,"n":7954,"o":8.99,"t":"2026-01-02T05:00:00Z","v":838971,"vw":8.776825},{"c":8.74,"h":9.09,"l":8.7,"n":7242,"o":8.97,"t":"2026-01-05T05:00:00Z","v":634455,"vw":8.868387},{"c":8.88,"h":9.055,"l":8.77,"n":6632,"o":8.79,"t":"2026-01-06T05:00:00Z","v":525659,"vw":8.931557},{"c":9.69,"h":9.7256,"l":9.068,"n":11122,"o":9.07,"t":"2026-01-07T05:00:00Z","v":1088395,"vw":9.542417},{"c":9.71,"h":9.82,"l":9.43,"n":6888,"o":9.73,"t":"2026-01-08T05:00:00Z","v":519814,"vw":9.639672},{"c":9.59,"h":9.82,"l":9.45,"n":6310,"o":9.64,"t":"2026-01-09T05:00:00Z","v":428068,"vw":9.59704},{"c":9.57,"h":9.68,"l":9.5009,"n":6022,"o":9.59,"t":"2026-01-12T05:00:00Z","v":382482,"vw":9.58864},{"c":9.81,"h":10.025,"l":9.62,"n":6646,"o":9.62,"t":"2026-01-13T05:00:00Z","v":458412,"vw":9.852086},{"c":9.91,"h":10.09,"l":9.74,"n":6246,"o":10.09,"t":"2026-01-14T05:00:00Z","v":739773,"vw":9.898897},{"c":9.69,"h":9.78,"l":9.48,"n":7497,"o":9.78,"t":"2026-01-15T05:00:00Z","v":720339,"vw":9.649741},{"c":9.67,"h":9.875,"l":9.64,"n":6680,"o":9.71,"t":"2026-01-16T05:00:00Z","v":496250,"vw":9.738344},{"c":9.66,"h":9.83,"l":9.5201,"n":6473,"o":9.65,"t":"2026-01-20T05:00:00Z","v":592537,"vw":9.696216},{"c":9.8,"h":9.84,"l":9.6,"n":6345,"o":9.73,"t":"2026-01-21T05:00:00Z","v":464378,"vw":9.753483},{"c":9.58,"h":9.85,"l":9.46,"n":6372,"o":9.8,"t":"2026-01-22T05:00:00Z","v":571075,"vw":9.568459},{"c":9.65,"h":9.92,"l":9.625,"n":5961,"o":9.67,"t":"2026-01-23T05:00:00Z","v":432543,"vw":9.718472},{"c":9.63,"h":9.9,"l":9.62,"n":5979,"o":9.8,"t":"2026-01-26T05:00:00Z","v":390157,"vw":9.685968},{"c":9.76,"h":9.905,"l":9.64,"n":4292,"o":9.64,"t":"2026-01-27T05:00:00Z","v":341187,"vw":9.780025},{"c":10.03,"h":10.11,"l":9.7901,"n":8477,"o":9.82,"t":"2026-01-28T05:00:00Z","v":650995,"vw":10.000612},{"c":10.18,"h":10.22,"l":9.91,"n":6766,"o":10.1,"t":"2026-01-29T05:00:00Z","v":432390,"vw":10.100503},{"c":10.23,"h":10.3195,"l":10.1,"n":7473,"o":10.18,"t":"2026-01-30T05:00:00Z","v":539562,"vw":10.208239},{"c":10.51,"h":10.55,"l":9.94,"n":8168,"o":10.11,"t":"2026-02-02T05:00:00Z","v":662527,"vw":10.396349},{"c":10.41,"h":10.55,"l":10.19,"n":7320,"o":10.53,"t":"2026-02-03T05:00:00Z","v":460365,"vw":10.376415},{"c":10.21,"h":10.41,"l":10.11,"n":6182,"o":10.38,"t":"2026-02-04T05:00:00Z","v":451038,"vw":10.203048},{"c":10.17,"h":10.365,"l":10.1,"n":6196,"o":10.1,"t":"2026-02-05T05:00:00Z","v":404483,"vw":10.212015},{"c":10.49,"h":10.565,"l":10.135,"n":6288,"o":10.17,"t":"2026-02-06T05:00:00Z","v":385207,"vw":10.48415},{"c":10.6,"h":10.65,"l":10.37,"n":6416,"o":10.46,"t":"2026-02-09T05:00:00Z","v":348673,"vw":10.581065},{"c":10.56,"h":10.74,"l":10.56,"n":7548,"o":10.64,"t":"2026-02-10T05:00:00Z","v":510719,"vw":10.618942},{"c":11.28,"h":11.285,"l":10.69,"n":11759,"o":10.7,"t":"2026-02-11T05:00:00Z","v":1318205,"vw":11.077762},{"c":10.98,"h":11.4,"l":10.88,"n":9688,"o":11.35,"t":"2026-02-12T05:00:00Z","v":906312,"vw":11.045988},{"c":11.42,"h":11.44,"l":10.97,"n":7398,"o":10.97,"t":"2026-02-13T05:00:00Z","v":442188,"vw":11.354292},{"c":11.57,"h":11.6,"l":11.2205,"n":8484,"o":11.44,"t":"2026-02-17T05:00:00Z","v":563876,"vw":11.497215},{"c":11.85,"h":11.95,"l":11.66,"n":8120,"o":11.75,"t":"2026-02-18T05:00:00Z","v":610828,"vw":11.859445},{"c":12.18,"h":12.473,"l":11.69,"n":10229,"o":12,"t":"2026-02-19T05:00:00Z","v":1032847,"vw":12.180972},{"c":12.02,"h":12.3,"l":11.6,"n":11072,"o":12.18,"t":"2026-02-20T05:00:00Z","v":1188903,"vw":11.99693},{"c":12.05,"h":12.1,"l":11.62,"n":9579,"o":12.09,"t":"2026-02-23T05:00:00Z","v":664330,"vw":11.937184},{"c":12.36,"h":12.385,"l":11.94,"n":9238,"o":12.06,"t":"2026-02-24T05:00:00Z","v":756982,"vw":12.323269},{"c":12.59,"h":12.6,"l":12.17,"n":9479,"o":12.26,"t":"2026-02-25T05:00:00Z","v":626222,"vw":12.476484},{"c":12.89,"h":12.965,"l":12.43,"n":10310,"o":12.5,"t":"2026-02-26T05:00:00Z","v":772753,"vw":12.803363},{"c":12.95,"h":13.02,"l":12.79,"n":8223,"o":12.94,"t":"2026-02-27T05:00:00Z","v":637355,"vw":12.949836},{"c":12.88,"h":13.76,"l":12.73,"n":11565,"o":13.75,"t":"2026-03-02T05:00:00Z","v":979972,"vw":12.986092},{"c":12.6,"h":12.74,"l":12.24,"n":11452,"o":12.74,"t":"2026-03-03T05:00:00Z","v":844331,"vw":12.549516},{"c":12.84,"h":12.85,"l":12.27,"n":9120,"o":12.51,"t":"2026-03-04T05:00:00Z","v":494599,"vw":12.759808},{"c":12.29,"h":12.8688,"l":12.07,"n":8739,"o":12.78,"t":"2026-03-05T05:00:00Z","v":626028,"vw":12.283695},{"c":12.21,"h":12.32,"l":12,"n":8970,"o":12.29,"t":"2026-03-06T05:00:00Z","v":628608,"vw":12.166504},{"c":12.55,"h":12.71,"l":12.12,"n":7511,"o":12.24,"t":"2026-03-09T04:00:00Z","v":559087,"vw":12.523258},{"c":12.31,"h":12.73,"l":12.27,"n":7013,"o":12.53,"t":"2026-03-10T04:00:00Z","v":447454,"vw":12.430761},{"c":11.8,"h":12.26,"l":11.665,"n":6445,"o":12.25,"t":"2026-03-11T04:00:00Z","v":454675,"vw":11.83144},{"c":11.13,"h":11.68,"l":11.11,"n":10191,"o":11.68,"t":"2026-03-12T04:00:00Z","v":860168,"vw":11.26879},{"c":10.99,"h":11.11,"l":10.78,"n":8058,"o":11.11,"t":"2026-03-13T04:00:00Z","v":681243,"vw":10.970196},{"c":11.37,"h":11.38,"l":11.04,"n":7909,"o":11.04,"t":"2026-03-16T04:00:00Z","v":579010,"vw":11.288001},{"c":11.28,"h":11.42,"l":11.13,"n":8236,"o":11.42,"t":"2026-03-17T04:00:00Z","v":638081,"vw":11.270475},{"c":11.43,"h":11.6852,"l":11.275,"n":8947,"o":11.3,"t":"2026-03-18T04:00:00Z","v":608797,"vw":11.481431},{"c":11.67,"h":11.71,"l":11.2,"n":7809,"o":11.45,"t":"2026-03-19T04:00:00Z","v":612998,"vw":11.605001},{"c":11.5,"h":11.79,"l":11.42,"n":6276,"o":11.75,"t":"2026-03-20T04:00:00Z","v":819096,"vw":11.528912},{"c":11.91,"h":11.93,"l":11.43,"n":8305,"o":11.56,"t":"2026-03-23T04:00:00Z","v":536441,"vw":11.83119},{"c":12.4,"h":12.4999,"l":11.85,"n":7423,"o":11.92,"t":"2026-03-24T04:00:00Z","v":550568,"vw":12.363197},{"c":12.01,"h":12.39,"l":11.75,"n":7888,"o":12.37,"t":"2026-03-25T04:00:00Z","v":426330,"vw":11.972426},{"c":11.85,"h":12.265,"l":11.81,"n":7967,"o":12.02,"t":"2026-03-26T04:00:00Z","v":605680,"vw":11.982178},{"c":12,"h":12.0242,"l":11.81,"n":7685,"o":11.86,"t":"2026-03-27T04:00:00Z","v":527640,"vw":11.957286},{"c":11.92,"h":12.17,"l":11.6903,"n":8190,"o":12.01,"t":"2026-03-30T04:00:00Z","v":547741,"vw":11.951691},{"c":12.21,"h":12.3099,"l":11.8125,"n":6256,"o":11.96,"t":"2026-03-31T04:00:00Z","v":466466,"vw":12.165421},{"c":12.14,"h":12.42,"l":12.02,"n":7726,"o":12.18,"t":"2026-04-01T04:00:00Z","v":469253,"vw":12.200385},{"c":12.73,"h":12.775,"l":12.02,"n":6827,"o":12.02,"t":"2026-04-02T04:00:00Z","v":486222,"vw":12.635883},{"c":12.86,"h":12.91,"l":12.57,"n":5366,"o":12.7,"t":"2026-04-06T04:00:00Z","v":389923,"vw":12.842556},{"c":12.43,"h":13.09,"l":12.42,"n":6782,"o":12.93,"t":"2026-04-07T04:00:00Z","v":522416,"vw":12.534556},{"c":12.75,"h":12.78,"l":12.03,"n":6165,"o":12.23,"t":"2026-04-08T04:00:00Z","v":559397,"vw":12.627534},{"c":12.56,"h":12.97,"l":12.5,"n":6916,"o":12.97,"t":"2026-04-09T04:00:00Z","v":409591,"vw":12.648096},{"c":12.33,"h":12.575,"l":12.11,"n":6095,"o":12.45,"t":"2026-04-10T04:00:00Z","v":372679,"vw":12.301528},{"c":12.46,"h":12.68,"l":12.42,"n":8922,"o":12.44,"t":"2026-04-13T04:00:00Z","v":474654,"vw":12.515725},{"c":12.06,"h":12.53,"l":12.005,"n":6726,"o":12.43,"t":"2026-04-14T04:00:00Z","v":479316,"vw":12.165406},{"c":12.58,"h":12.67,"l":12.18,"n":10020,"o":12.18,"t":"2026-04-15T04:00:00Z","v":688345,"vw":12.474726},{"c":12.63,"h":12.77,"l":12.35,"n":7409,"o":12.55,"t":"2026-04-16T04:00:00Z","v":612587,"vw":12.615488},{"c":12.97,"h":13.155,"l":12.4319,"n":9020,"o":12.65,"t":"2026-04-17T04:00:00Z","v":670928,"vw":12.951483},{"c":13.05,"h":13.1,"l":12.51,"n":6149,"o":12.91,"t":"2026-04-20T04:00:00Z","v":386428,"vw":13.010451},{"c":12.54,"h":13.22,"l":12.48,"n":7475,"o":13.13,"t":"2026-04-21T04:00:00Z","v":447253,"vw":12.684002},{"c":12.47,"h":12.665,"l":12.17,"n":6819,"o":12.57,"t":"2026-04-22T04:00:00Z","v":532912,"vw":12.404544},{"c":12.58,"h":12.66,"l":12.445,"n":4372,"o":12.48,"t":"2026-04-23T04:00:00Z","v":237354,"vw":12.546245},{"c":12.96,"h":12.96,"l":12.46,"n":6041,"o":12.58,"t":"2026-04-24T04:00:00Z","v":415203,"vw":12.822673},{"c":13.31,"h":13.38,"l":12.88,"n":7575,"o":12.96,"t":"2026-04-27T04:00:00Z","v":413632,"vw":13.244339},{"c":13.33,"h":13.5,"l":13.25,"n":6817,"o":13.37,"t":"2026-04-28T04:00:00Z","v":360104,"vw":13.350744},{"c":13.15,"h":13.42,"l":13.0401,"n":5317,"o":13.34,"t":"2026-04-29T04:00:00Z","v":295849,"vw":13.182321},{"c":13.36,"h":13.4,"l":13.12,"n":7243,"o":13.21,"t":"2026-04-30T04:00:00Z","v":374932,"vw":13.288039},{"c":13.46,"h":13.46,"l":13.1108,"n":5668,"o":13.32,"t":"2026-05-01T04:00:00Z","v":324729,"vw":13.382851},{"c":13.38,"h":13.6147,"l":13.32,"n":8489,"o":13.45,"t":"2026-05-04T04:00:00Z","v":581485,"vw":13.442096},{"c":14.14,"h":14.22,"l":13.4,"n":10444,"o":13.54,"t":"2026-05-05T04:00:00Z","v":837042,"vw":13.979512},{"c":13.62,"h":14.13,"l":13.5,"n":10357,"o":14,"t":"2026-05-06T04:00:00Z","v":603333,"vw":13.686242},{"c":14.09,"h":14.12,"l":13.64,"n":8265,"o":13.64,"t":"2026-05-07T04:00:00Z","v":464961,"vw":14.012318},{"c":14.09,"h":14.38,"l":13.98,"n":7992,"o":14.09,"t":"2026-05-08T04:00:00Z","v":505005,"vw":14.182177},{"c":13.62,"h":14.11,"l":13.52,"n":9386,"o":14.11,"t":"2026-05-11T04:00:00Z","v":624093,"vw":13.712404},{"c":13.43,"h":13.625,"l":13.24,"n":8955,"o":13.59,"t":"2026-05-12T04:00:00Z","v":517870,"vw":13.424166},{"c":13.17,"h":13.46,"l":12.965,"n":10002,"o":13.45,"t":"2026-05-13T04:00:00Z","v":729239,"vw":13.151393},{"c":13.19,"h":13.93,"l":12.93,"n":10277,"o":13.76,"t":"2026-05-14T04:00:00Z","v":852234,"vw":13.221452},{"c":13.22,"h":13.355,"l":12.87,"n":8272,"o":13.11,"t":"2026-05-15T04:00:00Z","v":496527,"vw":13.176544},{"c":13.49,"h":13.63,"l":13.18,"n":7814,"o":13.22,"t":"2026-05-18T04:00:00Z","v":587437,"vw":13.458928},{"c":13.38,"h":13.6,"l":13.305,"n":8579,"o":13.5,"t":"2026-05-19T04:00:00Z","v":557233,"vw":13.41901},{"c":14.15,"h":14.22,"l":13.45,"n":12360,"o":13.45,"t":"2026-05-20T04:00:00Z","v":1693066,"vw":14.078678},{"c":13.49,"h":14.2,"l":13.48,"n":10728,"o":14.1,"t":"2026-05-21T04:00:00Z","v":874148,"vw":13.739226},{"c":13.34,"h":13.5,"l":13.14,"n":9527,"o":13.39,"t":"2026-05-22T04:00:00Z","v":712707,"vw":13.321843},{"c":12.25,"h":12.5099,"l":12.04,"n":8942,"o":12.38,"t":"2026-05-26T04:00:00Z","v":735344,"vw":12.219658},{"c":11.99,"h":12.32,"l":11.91,"n":10254,"o":12.15,"t":"2026-05-27T04:00:00Z","v":753608,"vw":12.093589},{"c":11.49,"h":12.08,"l":11.46,"n":10025,"o":12.02,"t":"2026-05-28T04:00:00Z","v":688861,"vw":11.585046},{"c":11.47,"h":11.53,"l":11.25,"n":6577,"o":11.49,"t":"2026-05-29T04:00:00Z","v":488036,"vw":11.442994},{"c":11.61,"h":11.71,"l":11.38,"n":10243,"o":11.47,"t":"2026-06-01T04:00:00Z","v":471317,"vw":11.604438},{"c":11.61,"h":11.645,"l":11.255,"n":10010,"o":11.5,"t":"2026-06-02T04:00:00Z","v":1151376,"vw":11.523757},{"c":11.45,"h":11.73,"l":11.42,"n":9479,"o":11.63,"t":"2026-06-03T04:00:00Z","v":594790,"vw":11.561039},{"c":11.4,"h":11.61,"l":11.32,"n":5348,"o":11.58,"t":"2026-06-04T04:00:00Z","v":371263,"vw":11.409192},{"c":11.56,"h":11.795,"l":11.273,"n":6696,"o":11.42,"t":"2026-06-05T04:00:00Z","v":433494,"vw":11.621632},{"c":11.58,"h":11.81,"l":11.44,"n":5714,"o":11.66,"t":"2026-06-08T04:00:00Z","v":498081,"vw":11.546475},{"c":11.81,"h":11.84,"l":11.56,"n":7539,"o":11.57,"t":"2026-06-09T04:00:00Z","v":557985,"vw":11.762522},{"c":11.92,"h":12.1,"l":11.69,"n":6629,"o":11.78,"t":"2026-06-10T04:00:00Z","v":370359,"vw":11.963986},{"c":11.88,"h":12.27,"l":11.85,"n":10257,"o":12.15,"t":"2026-06-11T04:00:00Z","v":777092,"vw":12.062063},{"c":12.33,"h":12.44,"l":11.75,"n":7815,"o":11.79,"t":"2026-06-12T04:00:00Z","v":355542,"vw":12.2864},{"c":12.17,"h":12.42,"l":12.03,"n":7984,"o":12.24,"t":"2026-06-15T04:00:00Z","v":493631,"vw":12.171538},{"c":12.11,"h":12.316,"l":11.89,"n":5627,"o":12.21,"t":"2026-06-16T04:00:00Z","v":343752,"vw":12.070709},{"c":11.72,"h":12.15,"l":11.7,"n":9038,"o":12.04,"t":"2026-06-17T04:00:00Z","v":534147,"vw":11.799547},{"c":11.91,"h":11.92,"l":11.49,"n":6646,"o":11.67,"t":"2026-06-18T04:00:00Z","v":711872,"vw":11.792499},{"c":12.32,"h":12.45,"l":11.94,"n":6973,"o":11.94,"t":"2026-06-22T04:00:00Z","v":581821,"vw":12.336563},{"c":12.45,"h":12.5059,"l":12.09,"n":8640,"o":12.22,"t":"2026-06-23T04:00:00Z","v":543867,"vw":12.43117},{"c":12.06,"h":12.4858,"l":12.03,"n":6425,"o":12.39,"t":"2026-06-24T04:00:00Z","v":429975,"vw":12.177341},{"c":11.1,"h":12.18,"l":10.91,"n":9636,"o":12.18,"t":"2026-06-25T04:00:00Z","v":570053,"vw":11.318404},{"c":10.75,"h":11.155,"l":10.54,"n":10325,"o":11.06,"t":"2026-06-26T04:00:00Z","v":1880498,"vw":10.769027},{"c":10.37,"h":11,"l":10.32,"n":12801,"o":10.9,"t":"2026-06-29T04:00:00Z","v":894186,"vw":10.439594},{"c":10,"h":10.32,"l":9.93,"n":10124,"o":10.3,"t":"2026-06-30T04:00:00Z","v":586314,"vw":10.056475},{"c":9.97,"h":10.09,"l":9.8002,"n":10095,"o":9.96,"t":"2026-07-01T04:00:00Z","v":651812,"vw":9.958411},{"c":10.31,"h":10.56,"l":10.165,"n":8478,"o":10.26,"t":"2026-07-02T04:00:00Z","v":434697,"vw":10.325735},{"c":10.42,"h":10.715,"l":10.295,"n":9062,"o":10.3,"t":"2026-07-06T04:00:00Z","v":460431,"vw":10.484002},{"c":10.71,"h":10.82,"l":10.41,"n":8709,"o":10.41,"t":"2026-07-07T04:00:00Z","v":450725,"vw":10.684703},{"c":11.02,"h":11.0499,"l":10.74,"n":9100,"o":10.74,"t":"2026-07-08T04:00:00Z","v":465293,"vw":10.985184},{"c":10.66,"h":10.97,"l":10.335,"n":8452,"o":10.94,"t":"2026-07-09T04:00:00Z","v":436768,"vw":10.590476},{"c":10.99,"h":11.0302,"l":10.72,"n":9807,"o":10.78,"t":"2026-07-10T04:00:00Z","v":453034,"vw":10.95576},{"c":10.83,"h":11.23,"l":10.82,"n":7682,"o":11.12,"t":"2026-07-13T04:00:00Z","v":435236,"vw":10.871396},{"c":10.94,"h":11.1999,"l":10.9,"n":9929,"o":11.03,"t":"2026-07-14T04:00:00Z","v":495118,"vw":11.024711},{"c":11,"h":11.065,"l":10.73,"n":8200,"o":10.96,"t":"2026-07-15T04:00:00Z","v":536906,"vw":10.963656},{"c":10.94,"h":11.21,"l":10.89,"n":8322,"o":10.89,"t":"2026-07-16T04:00:00Z","v":573847,"vw":11.033246},{"c":10.64,"h":10.84,"l":10.55,"n":8018,"o":10.83,"t":"2026-07-17T04:00:00Z","v":410517,"vw":10.653589},{"c":10.76,"h":11.08,"l":10.68,"n":10244,"o":10.76,"t":"2026-07-20T04:00:00Z","v":671348,"vw":10.877886},{"c":11.33,"h":11.39,"l":10.76,"n":13278,"o":10.82,"t":"2026-07-21T04:00:00Z","v":978566,"vw":11.154767},{"c":11.13,"h":11.39,"l":11.115,"n":10049,"o":11.36,"t":"2026-07-22T04:00:00Z","v":476499,"vw":11.179313},{"c":11.18,"h":11.22,"l":11.03,"n":10955,"o":11.07,"t":"2026-07-23T04:00:00Z","v":621036,"vw":11.156394},{"c":11.2,"h":11.36,"l":11.08,"n":7470,"o":11.22,"t":"2026-07-24T04:00:00Z","v":453973,"vw":11.181602},{"c":11.19,"h":11.25,"l":10.98,"n":9882,"o":11.04,"t":"2026-07-27T04:00:00Z","v":528817,"vw":11.148261},{"c":11.27,"h":11.47,"l":11.14,"n":7654,"o":11.19,"t":"2026-07-28T04:00:00Z","v":501434,"vw":11.295553},{"c":11.45,"h":11.59,"l":11.23,"n":9111,"o":11.41,"t":"2026-07-29T04:00:00Z","v":582238,"vw":11.411261},{"c":11.3,"h":11.47,"l":10.95,"n":7303,"o":10.96,"t":"2026-07-30T04:00:00Z","v":384256,"vw":11.272721},{"c":11.65,"h":11.83,"l":11.275,"n":7254,"o":11.36,"t":"2026-07-31T04:00:00Z","v":553324,"vw":11.662607},{"c":11.79,"h":11.87,"l":11.39,"n":10327,"o":11.81,"t":"2026-08-03T04:00:00Z","v":551217,"vw":11.681272},{"c":11.23,"h":11.74,"l":11.17,"n":7764,"o":11.62,"t":"2026-08-04T04:00:00Z","v":465506,"vw":11.284771},{"c":10.87,"h":11.38,"l":10.85,"n":8911,"o":11.37,"t":"2026-08-05T04:00:00Z","v":546876,"vw":11.015169},{"c":11.27,"h":11.4,"l":11.02,"n":8226,"o":11.13,"t":"2026-08-06T04:00:00Z","v":547460,"vw":11.289192},{"c":11.32,"h":11.3699,"l":11.01,"n":7189,"o":11.3,"t":"2026-08-07T04:00:00Z","v":447715,"vw":11.244274},{"c":11.18,"h":11.5,"l":11.14,"n":7360,"o":11.36,"t":"2026-08-10T04:00:00Z","v":395783,"vw":11.262533},{"c":11.3,"h":11.405,"l":10.93,"n":9409,"o":11.17,"t":"2026-08-11T04:00:00Z","v":557226,"vw":11.221866},{"c":11.78,"h":11.82,"l":11.17,"n":7013,"o":11.19,"t":"2026-08-12T04:00:00Z","v":491852,"vw":11.712157},{"c":12.08,"h":12.27,"l":11.705,"n":8993,"o":11.8,"t":"2026-08-13T04:00:00Z","v":557026,"vw":12.103063},{"c":12.47,"h":12.49,"l":12.125,"n":5744,"o":12.17,"t":"2026-08-14T04:00:00Z","v":353685,"vw":12.394281},{"c":12.85,"h":12.97,"l":12.4763,"n":9449,"o":12.5,"t":"2026-08-17T04:00:00Z","v":642970,"vw":12.822557},{"c":12.97,"h":13,"l":12.7201,"n":8951,"o":12.91,"t":"2026-08-18T04:00:00Z","v":551119,"vw":12.898294},{"c":13.17,"h":13.24,"l":12.97,"n":7251,"o":13.13,"t":"2026-08-19T04:00:00Z","v":665988,"vw":13.128894},{"c":13.18,"h":13.2699,"l":12.9,"n":6892,"o":13.02,"t":"2026-08-20T04:00:00Z","v":357426,"vw":13.135066},{"c":13.24,"h":13.7,"l":13.14,"n":8148,"o":13.31,"t":"2026-08-21T04:00:00Z","v":865131,"vw":13.308165},{"c":13.35,"h":13.5099,"l":13.09,"n":7385,"o":13.22,"t":"2026-08-24T04:00:00Z","v":431999,"vw":13.37372},{"c":13.36,"h":13.39,"l":13.13,"n":7477,"o":13.24,"t":"2026-08-25T04:00:00Z","v":532417,"vw":13.321539},{"c":12.25,"h":13.17,"l":12.14,"n":11503,"o":13.17,"t":"2026-08-26T04:00:00Z","v":842780,"vw":12.364059},{"c":12.77,"h":12.88,"l":12.28,"n":7941,"o":12.28,"t":"2026-08-27T04:00:00Z","v":601823,"vw":12.76013},{"c":13.05,"h":13.105,"l":12.78,"n":5981,"o":12.78,"t":"2026-08-28T04:00:00Z","v":395140,"vw":12.974217},{"c":13.16,"h":13.33,"l":12.93,"n":6746,"o":13.22,"t":"2026-08-31T04:00:00Z","v":536232,"vw":13.155857},{"c":13,"h":13.37,"l":12.916,"n":7958,"o":13.25,"t":"2026-09-01T04:00:00Z","v":694100,"vw":13.042359},{"c":13.36,"h":13.425,"l":12.86,"n":7020,"o":13.07,"t":"2026-09-02T04:00:00Z","v":480406,"vw":13.278349},{"c":13.47,"h":13.58,"l":13.22,"n":6718,"o":13.38,"t":"2026-09-03T04:00:00Z","v":446686,"vw":13.408825},{"c":13.63,"h":13.86,"l":13.39,"n":7330,"o":13.39,"t":"2026-09-04T04:00:00Z","v":463286,"vw":13.620751},{"c":13.32,"h":13.67,"l":13.26,"n":6015,"o":13.67,"t":"2026-09-08T04:00:00Z","v":400114,"vw":13.359503},{"c":13.83,"h":13.95,"l":13.29,"n":7463,"o":13.47,"t":"2026-09-09T04:00:00Z","v":526496,"vw":13.785227},{"c":14.1,"h":14.115,"l":13.75,"n":8409,"o":13.89,"t":"2026-09-10T04:00:00Z","v":451677,"vw":13.994452},{"c":14.38,"h":14.39,"l":14.01,"n":8788,"o":14.13,"t":"2026-09-11T04:00:00Z","v":626263,"vw":14.257016},{"c":14.12,"h":14.49,"l":14.05,"n":8373,"o":14.31,"t":"2026-09-14T04:00:00Z","v":612568,"vw":14.158123},{"c":14.19,"h":14.52,"l":14.11,"n":8755,"o":14.27,"t":"2026-09-15T04:00:00Z","v":681334,"vw":14.224909},{"c":14.39,"h":14.665,"l":14.26,"n":10370,"o":14.26,"t":"2026-09-16T04:00:00Z","v":897922,"vw":14.49211},{"c":14.67,"h":14.93,"l":14.315,"n":7901,"o":14.41,"t":"2026-09-17T04:00:00Z","v":571017,"vw":14.734954},{"c":14.71,"h":14.93,"l":14.5,"n":8433,"o":14.6,"t":"2026-09-18T04:00:00Z","v":1027957,"vw":14.688731},{"c":14.36,"h":14.76,"l":14.23,"n":7874,"o":14.44,"t":"2026-09-21T04:00:00Z","v":490496,"vw":14.387807},{"c":13.76,"h":14.08,"l":13.53,"n":8639,"o":13.95,"t":"2026-09-22T04:00:00Z","v":578936,"vw":13.799898},{"c":13.52,"h":13.8,"l":13.25,"n":9071,"o":13.78,"t":"2026-09-23T04:00:00Z","v":497976,"vw":13.516796},{"c":13.66,"h":13.845,"l":13.355,"n":10729,"o":13.5,"t":"2026-09-24T04:00:00Z","v":700790,"vw":13.660372},{"c":13.7,"h":13.78,"l":13.39,"n":7671,"o":13.57,"t":"2026-09-25T04:00:00Z","v":393152,"vw":13.650884},{"c":13.98,"h":14.16,"l":13.8,"n":8788,"o":13.91,"t":"2026-09-28T04:00:00Z","v":554747,"vw":13.954148},{"c":14.11,"h":14.26,"l":13.75,"n":8050,"o":13.81,"t":"2026-09-29T04:00:00Z","v":554858,"vw":14.131642},{"c":14.25,"h":14.62,"l":14.22,"n":8105,"o":14.25,"t":"2026-09-30T04:00:00Z","v":593247,"vw":14.324865},{"c":14.6,"h":14.67,"l":13.97,"n":11904,"o":14.24,"t":"2026-10-01T04:00:00Z","v":704649,"vw":14.504902},{"c":14.84,"h":14.91,"l":14.34,"n":8783,"o":14.46,"t":"2026-10-02T04:00:00Z","v":604465,"vw":14.745516},{"c":14.96,"h":15.25,"l":14.42,"n":6969,"o":15.05,"t":"2026-10-05T04:00:00Z","v":425767,"vw":14.886934},{"c":14.7,"h":14.88,"l":14.5,"n":6879,"o":14.84,"t":"2026-10-06T04:00:00Z","v":375323,"vw":14.70599},{"c":14.73,"h":15.02,"l":14.685,"n":8733,"o":14.78,"t":"2026-10-07T04:00:00Z","v":555400,"vw":14.825084},{"c":15.37,"h":15.39,"l":14.89,"n":9458,"o":14.89,"t":"2026-10-08T04:00:00Z","v":689053,"vw":15.280046},{"c":15.27,"h":15.5,"l":15.225,"n":6970,"o":15.29,"t":"2026-10-09T04:00:00Z","v":411333,"vw":15.322761},{"c":15.56,"h":15.8984,"l":15.45,"n":5937,"o":15.6,"t":"2026-10-12T04:00:00Z","v":474963,"vw":15.637225},{"c":15.46,"h":15.67,"l":15.33,"n":5761,"o":15.5,"t":"2026-10-13T04:00:00Z","v":352986,"vw":15.46747},{"c":14.51,"h":15.554,"l":14.4249,"n":9662,"o":15.46,"t":"2026-10-14T04:00:00Z","v":609030,"vw":14.602724},{"c":13.99,"h":14.5,"l":13.89,"n":9116,"o":14.18,"t":"2026-10-15T04:00:00Z","v":621965,"vw":14.054863},{"c":14.06,"h":14.27,"l":13.91,"n":6283,"o":14.19,"t":"2026-10-16T04:00:00Z","v":498561,"vw":14.084721},{"c":13.88,"h":14.41,"l":13.67,"n":9424,"o":14.14,"t":"2026-10-19T04:00:00Z","v":445782,"vw":13.9224},{"c":13.84,"h":14.11,"l":13.69,"n":8276,"o":13.93,"t":"2026-10-20T04:00:00Z","v":482736,"vw":13.858667},{"c":14.17,"h":14.21,"l":13.91,"n":6677,"o":13.91,"t":"2026-10-21T04:00:00Z","v":345480,"vw":14.125848},{"c":14.11,"h":14.2,"l":13.82,"n":7210,"o":14.05,"t":"2026-10-22T04:00:00Z","v":409787,"vw":14.056379}],"volatilityBars":[{"c":14.59,"h":14.6,"l":14.59,"n":3,"o":14.6,"t":"2026-09-21T12:00:00Z","v":500,"vw":14.594049},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-09-21T12:15:00Z","v":174,"vw":14.59},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-09-21T12:45:00Z","v":944,"vw":14.59},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-09-21T13:15:00Z","v":300,"vw":14.55},{"c":14.46,"h":14.62,"l":14.3228,"n":147,"o":14.44,"t":"2026-09-21T13:30:00Z","v":20052,"vw":14.46772},{"c":14.74,"h":14.74,"l":14.401,"n":139,"o":14.401,"t":"2026-09-21T13:45:00Z","v":14167,"vw":14.557141},{"c":14.69,"h":14.76,"l":14.67,"n":229,"o":14.71,"t":"2026-09-21T14:00:00Z","v":8882,"vw":14.719772},{"c":14.67,"h":14.72,"l":14.66,"n":219,"o":14.67,"t":"2026-09-21T14:15:00Z","v":12463,"vw":14.687828},{"c":14.64,"h":14.7,"l":14.616,"n":193,"o":14.7,"t":"2026-09-21T14:30:00Z","v":8719,"vw":14.650743},{"c":14.39,"h":14.64,"l":14.39,"n":202,"o":14.64,"t":"2026-09-21T14:45:00Z","v":8297,"vw":14.474531},{"c":14.38,"h":14.43,"l":14.35,"n":253,"o":14.4,"t":"2026-09-21T15:00:00Z","v":14989,"vw":14.370094},{"c":14.35,"h":14.43,"l":14.35,"n":304,"o":14.4,"t":"2026-09-21T15:15:00Z","v":29339,"vw":14.367735},{"c":14.3053,"h":14.3743,"l":14.3053,"n":163,"o":14.36,"t":"2026-09-21T15:30:00Z","v":6770,"vw":14.349353},{"c":14.235,"h":14.32,"l":14.235,"n":174,"o":14.3,"t":"2026-09-21T15:45:00Z","v":11749,"vw":14.280424},{"c":14.27,"h":14.28,"l":14.23,"n":280,"o":14.25,"t":"2026-09-21T16:00:00Z","v":19561,"vw":14.259841},{"c":14.31,"h":14.31,"l":14.26,"n":168,"o":14.2799,"t":"2026-09-21T16:15:00Z","v":8568,"vw":14.290664},{"c":14.33,"h":14.33,"l":14.28,"n":273,"o":14.32,"t":"2026-09-21T16:30:00Z","v":19875,"vw":14.293146},{"c":14.32,"h":14.32,"l":14.27,"n":268,"o":14.32,"t":"2026-09-21T16:45:00Z","v":17657,"vw":14.298454},{"c":14.34,"h":14.35,"l":14.3,"n":101,"o":14.33,"t":"2026-09-21T17:00:00Z","v":4930,"vw":14.321949},{"c":14.38,"h":14.38,"l":14.32,"n":109,"o":14.33,"t":"2026-09-21T17:15:00Z","v":7176,"vw":14.349888},{"c":14.4,"h":14.41,"l":14.37,"n":116,"o":14.4,"t":"2026-09-21T17:30:00Z","v":5469,"vw":14.395098},{"c":14.395,"h":14.47,"l":14.395,"n":266,"o":14.4,"t":"2026-09-21T17:45:00Z","v":25304,"vw":14.444916},{"c":14.435,"h":14.4479,"l":14.4,"n":114,"o":14.405,"t":"2026-09-21T18:00:00Z","v":6457,"vw":14.420214},{"c":14.49,"h":14.51,"l":14.42,"n":383,"o":14.42,"t":"2026-09-21T18:15:00Z","v":23358,"vw":14.455585},{"c":14.42,"h":14.475,"l":14.41,"n":241,"o":14.475,"t":"2026-09-21T18:30:00Z","v":13785,"vw":14.437441},{"c":14.365,"h":14.4289,"l":14.36,"n":231,"o":14.42,"t":"2026-09-21T18:45:00Z","v":7092,"vw":14.396915},{"c":14.3601,"h":14.41,"l":14.355,"n":235,"o":14.37,"t":"2026-09-21T19:00:00Z","v":6876,"vw":14.372616},{"c":14.35,"h":14.4,"l":14.3,"n":363,"o":14.39,"t":"2026-09-21T19:15:00Z","v":14948,"vw":14.339406},{"c":14.38,"h":14.39,"l":14.33,"n":453,"o":14.33,"t":"2026-09-21T19:30:00Z","v":18360,"vw":14.364099},{"c":14.35,"h":14.375,"l":14.285,"n":1336,"o":14.375,"t":"2026-09-21T19:45:00Z","v":85258,"vw":14.327446},{"c":14.36,"h":14.36,"l":14.36,"n":18,"o":14.36,"t":"2026-09-21T20:00:00Z","v":52759,"vw":14.36},{"c":14.6689,"h":14.6689,"l":14.6689,"n":1,"o":14.6689,"t":"2026-09-21T23:45:00Z","v":100,"vw":14.6689},{"c":14.18,"h":14.18,"l":14.18,"n":4,"o":14.18,"t":"2026-09-22T10:15:00Z","v":1001,"vw":14.18},{"c":14.17,"h":14.19,"l":14.17,"n":8,"o":14.1814,"t":"2026-09-22T10:45:00Z","v":1304,"vw":14.185169},{"c":14.36,"h":14.36,"l":14.32,"n":2,"o":14.32,"t":"2026-09-22T11:00:00Z","v":3391,"vw":14.351766},{"c":14.11,"h":14.11,"l":14.11,"n":3,"o":14.11,"t":"2026-09-22T12:30:00Z","v":299,"vw":14.11},{"c":13.7,"h":14.08,"l":13.53,"n":543,"o":13.95,"t":"2026-09-22T13:30:00Z","v":72172,"vw":13.750121},{"c":13.82,"h":13.94,"l":13.73,"n":246,"o":13.73,"t":"2026-09-22T13:45:00Z","v":17275,"vw":13.849341},{"c":13.82,"h":13.89,"l":13.79,"n":345,"o":13.84,"t":"2026-09-22T14:00:00Z","v":20159,"vw":13.838791},{"c":13.861,"h":13.93,"l":13.8,"n":278,"o":13.84,"t":"2026-09-22T14:15:00Z","v":11124,"vw":13.852317},{"c":13.83,"h":13.92,"l":13.83,"n":210,"o":13.8345,"t":"2026-09-22T14:30:00Z","v":7630,"vw":13.869082},{"c":13.88,"h":13.88,"l":13.81,"n":118,"o":13.86,"t":"2026-09-22T14:45:00Z","v":5114,"vw":13.854527},{"c":13.95,"h":13.99,"l":13.84,"n":326,"o":13.865,"t":"2026-09-22T15:00:00Z","v":23551,"vw":13.878316},{"c":13.88,"h":13.94,"l":13.88,"n":102,"o":13.94,"t":"2026-09-22T15:15:00Z","v":3915,"vw":13.890544},{"c":13.92,"h":13.93,"l":13.89,"n":184,"o":13.9,"t":"2026-09-22T15:30:00Z","v":12142,"vw":13.906269},{"c":13.91,"h":13.96,"l":13.89,"n":233,"o":13.91,"t":"2026-09-22T15:45:00Z","v":12355,"vw":13.923141},{"c":13.87,"h":13.92,"l":13.865,"n":154,"o":13.91,"t":"2026-09-22T16:00:00Z","v":9309,"vw":13.895211},{"c":13.885,"h":13.89,"l":13.86,"n":182,"o":13.8844,"t":"2026-09-22T16:15:00Z","v":6182,"vw":13.876086},{"c":13.87,"h":13.88,"l":13.86,"n":117,"o":13.87,"t":"2026-09-22T16:30:00Z","v":6364,"vw":13.864559},{"c":13.73,"h":13.87,"l":13.67,"n":244,"o":13.87,"t":"2026-09-22T16:45:00Z","v":19309,"vw":13.749226},{"c":13.73,"h":13.73,"l":13.67,"n":154,"o":13.72,"t":"2026-09-22T17:00:00Z","v":9883,"vw":13.707635},{"c":13.74,"h":13.79,"l":13.735,"n":288,"o":13.75,"t":"2026-09-22T17:15:00Z","v":11433,"vw":13.762035},{"c":13.77,"h":13.78,"l":13.74,"n":211,"o":13.7597,"t":"2026-09-22T17:30:00Z","v":7850,"vw":13.762377},{"c":13.77,"h":13.81,"l":13.75,"n":368,"o":13.8,"t":"2026-09-22T17:45:00Z","v":15571,"vw":13.784323},{"c":13.815,"h":13.82,"l":13.745,"n":380,"o":13.775,"t":"2026-09-22T18:00:00Z","v":18836,"vw":13.781708},{"c":13.855,"h":13.8699,"l":13.83,"n":217,"o":13.83,"t":"2026-09-22T18:15:00Z","v":11333,"vw":13.848623},{"c":13.86,"h":13.875,"l":13.85,"n":204,"o":13.855,"t":"2026-09-22T18:30:00Z","v":12228,"vw":13.864692},{"c":13.84,"h":13.87,"l":13.83,"n":210,"o":13.86,"t":"2026-09-22T18:45:00Z","v":11166,"vw":13.856416},{"c":13.87,"h":13.88,"l":13.83,"n":250,"o":13.85,"t":"2026-09-22T19:00:00Z","v":11398,"vw":13.848293},{"c":13.85,"h":13.8841,"l":13.83,"n":376,"o":13.87,"t":"2026-09-22T19:15:00Z","v":17338,"vw":13.857762},{"c":13.81,"h":13.87,"l":13.81,"n":396,"o":13.855,"t":"2026-09-22T19:30:00Z","v":20828,"vw":13.848332},{"c":13.75,"h":13.82,"l":13.73,"n":1383,"o":13.81,"t":"2026-09-22T19:45:00Z","v":101766,"vw":13.772709},{"c":13.76,"h":13.76,"l":13.76,"n":19,"o":13.76,"t":"2026-09-22T20:00:00Z","v":82313,"vw":13.76},{"c":13.73,"h":14.289,"l":13.6994,"n":3,"o":14.289,"t":"2026-09-22T20:45:00Z","v":1068,"vw":14.161142},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-09-22T21:30:00Z","v":160,"vw":13.74},{"c":13.635,"h":13.635,"l":13.635,"n":1,"o":13.635,"t":"2026-09-23T11:15:00Z","v":750,"vw":13.635},{"c":13.26,"h":13.8,"l":13.26,"n":960,"o":13.78,"t":"2026-09-23T13:30:00Z","v":88210,"vw":13.400903},{"c":13.46,"h":13.46,"l":13.25,"n":210,"o":13.28,"t":"2026-09-23T13:45:00Z","v":18860,"vw":13.338874},{"c":13.4733,"h":13.59,"l":13.44,"n":144,"o":13.52,"t":"2026-09-23T14:00:00Z","v":5954,"vw":13.513534},{"c":13.645,"h":13.6799,"l":13.5101,"n":203,"o":13.5433,"t":"2026-09-23T14:15:00Z","v":11143,"vw":13.590679},{"c":13.62,"h":13.65,"l":13.555,"n":300,"o":13.62,"t":"2026-09-23T14:30:00Z","v":24421,"vw":13.613456},{"c":13.47,"h":13.61,"l":13.45,"n":219,"o":13.61,"t":"2026-09-23T14:45:00Z","v":24905,"vw":13.556248},{"c":13.52,"h":13.54,"l":13.48,"n":130,"o":13.48,"t":"2026-09-23T15:00:00Z","v":4611,"vw":13.515819},{"c":13.54,"h":13.56,"l":13.5,"n":238,"o":13.5,"t":"2026-09-23T15:15:00Z","v":6500,"vw":13.544094},{"c":13.525,"h":13.57,"l":13.5,"n":234,"o":13.52,"t":"2026-09-23T15:30:00Z","v":11924,"vw":13.540466},{"c":13.53,"h":13.54,"l":13.4834,"n":242,"o":13.54,"t":"2026-09-23T15:45:00Z","v":13760,"vw":13.525005},{"c":13.57,"h":13.58,"l":13.53,"n":199,"o":13.54,"t":"2026-09-23T16:00:00Z","v":5472,"vw":13.553364},{"c":13.71,"h":13.71,"l":13.59,"n":267,"o":13.59,"t":"2026-09-23T16:15:00Z","v":9624,"vw":13.645043},{"c":13.76,"h":13.76,"l":13.72,"n":312,"o":13.74,"t":"2026-09-23T16:30:00Z","v":9884,"vw":13.728633},{"c":13.69,"h":13.76,"l":13.65,"n":217,"o":13.7595,"t":"2026-09-23T16:45:00Z","v":5200,"vw":13.720273},{"c":13.66,"h":13.7,"l":13.62,"n":112,"o":13.67,"t":"2026-09-23T17:00:00Z","v":2316,"vw":13.66},{"c":13.65,"h":13.68,"l":13.64,"n":137,"o":13.6748,"t":"2026-09-23T17:15:00Z","v":4931,"vw":13.655875},{"c":13.64,"h":13.66,"l":13.5906,"n":100,"o":13.66,"t":"2026-09-23T17:30:00Z","v":3931,"vw":13.626816},{"c":13.6,"h":13.63,"l":13.58,"n":228,"o":13.5901,"t":"2026-09-23T17:45:00Z","v":15273,"vw":13.610176},{"c":13.54,"h":13.61,"l":13.53,"n":255,"o":13.595,"t":"2026-09-23T18:00:00Z","v":10542,"vw":13.575798},{"c":13.54,"h":13.58,"l":13.54,"n":152,"o":13.55,"t":"2026-09-23T18:15:00Z","v":11461,"vw":13.561963},{"c":13.525,"h":13.56,"l":13.52,"n":214,"o":13.55,"t":"2026-09-23T18:30:00Z","v":11147,"vw":13.541949},{"c":13.57,"h":13.57,"l":13.52,"n":259,"o":13.52,"t":"2026-09-23T18:45:00Z","v":9446,"vw":13.554409},{"c":13.52,"h":13.57,"l":13.52,"n":284,"o":13.56,"t":"2026-09-23T19:00:00Z","v":11354,"vw":13.553769},{"c":13.53,"h":13.53,"l":13.5,"n":343,"o":13.525,"t":"2026-09-23T19:15:00Z","v":11660,"vw":13.515994},{"c":13.59,"h":13.59,"l":13.53,"n":325,"o":13.5326,"t":"2026-09-23T19:30:00Z","v":13751,"vw":13.555126},{"c":13.53,"h":13.59,"l":13.51,"n":1282,"o":13.59,"t":"2026-09-23T19:45:00Z","v":66065,"vw":13.545044},{"c":13.52,"h":13.52,"l":13.52,"n":19,"o":13.52,"t":"2026-09-23T20:00:00Z","v":69040,"vw":13.52},{"c":13.405,"h":13.5,"l":13.355,"n":147,"o":13.5,"t":"2026-09-24T13:30:00Z","v":10610,"vw":13.461216},{"c":13.5974,"h":13.61,"l":13.405,"n":197,"o":13.405,"t":"2026-09-24T13:45:00Z","v":10047,"vw":13.530375},{"c":13.625,"h":13.72,"l":13.6,"n":342,"o":13.6,"t":"2026-09-24T14:00:00Z","v":16783,"vw":13.655425},{"c":13.59,"h":13.625,"l":13.57,"n":247,"o":13.62,"t":"2026-09-24T14:15:00Z","v":10193,"vw":13.59621},{"c":13.61,"h":13.66,"l":13.55,"n":314,"o":13.57,"t":"2026-09-24T14:30:00Z","v":14913,"vw":13.59889},{"c":13.6,"h":13.66,"l":13.6,"n":270,"o":13.6,"t":"2026-09-24T14:45:00Z","v":9191,"vw":13.627507},{"c":13.72,"h":13.72,"l":13.63,"n":280,"o":13.63,"t":"2026-09-24T15:00:00Z","v":9599,"vw":13.683408},{"c":13.68,"h":13.77,"l":13.675,"n":273,"o":13.705,"t":"2026-09-24T15:15:00Z","v":10958,"vw":13.721265},{"c":13.67,"h":13.72,"l":13.645,"n":237,"o":13.7,"t":"2026-09-24T15:30:00Z","v":11235,"vw":13.683686},{"c":13.68,"h":13.69,"l":13.64,"n":201,"o":13.69,"t":"2026-09-24T15:45:00Z","v":9178,"vw":13.669012},{"c":13.76,"h":13.76,"l":13.66,"n":195,"o":13.68,"t":"2026-09-24T16:00:00Z","v":8972,"vw":13.701655},{"c":13.62,"h":13.77,"l":13.61,"n":889,"o":13.76,"t":"2026-09-24T16:15:00Z","v":35976,"vw":13.656037},{"c":13.615,"h":13.62,"l":13.52,"n":316,"o":13.6,"t":"2026-09-24T16:30:00Z","v":16459,"vw":13.559723},{"c":13.53,"h":13.59,"l":13.53,"n":179,"o":13.585,"t":"2026-09-24T16:45:00Z","v":11528,"vw":13.559949},{"c":13.595,"h":13.595,"l":13.54,"n":209,"o":13.54,"t":"2026-09-24T17:00:00Z","v":6474,"vw":13.574622},{"c":13.63,"h":13.63,"l":13.61,"n":138,"o":13.61,"t":"2026-09-24T17:15:00Z","v":4065,"vw":13.618571},{"c":13.63,"h":13.68,"l":13.63,"n":153,"o":13.64,"t":"2026-09-24T17:30:00Z","v":5534,"vw":13.658738},{"c":13.71,"h":13.71,"l":13.635,"n":108,"o":13.635,"t":"2026-09-24T17:45:00Z","v":4533,"vw":13.675853},{"c":13.72,"h":13.74,"l":13.71,"n":179,"o":13.71,"t":"2026-09-24T18:00:00Z","v":4402,"vw":13.724353},{"c":13.72,"h":13.74,"l":13.69,"n":154,"o":13.72,"t":"2026-09-24T18:15:00Z","v":5764,"vw":13.714296},{"c":13.69,"h":13.72,"l":13.65,"n":1361,"o":13.72,"t":"2026-09-24T18:30:00Z","v":43319,"vw":13.671608},{"c":13.77,"h":13.78,"l":13.635,"n":400,"o":13.69,"t":"2026-09-24T18:45:00Z","v":17769,"vw":13.717038},{"c":13.82,"h":13.82,"l":13.78,"n":299,"o":13.79,"t":"2026-09-24T19:00:00Z","v":15179,"vw":13.795239},{"c":13.7,"h":13.845,"l":13.7,"n":429,"o":13.82,"t":"2026-09-24T19:15:00Z","v":19786,"vw":13.786508},{"c":13.65,"h":13.69,"l":13.65,"n":653,"o":13.69,"t":"2026-09-24T19:30:00Z","v":32197,"vw":13.662633},{"c":13.665,"h":13.7,"l":13.65,"n":2010,"o":13.66,"t":"2026-09-24T19:45:00Z","v":128980,"vw":13.674773},{"c":13.66,"h":13.66,"l":13.66,"n":23,"o":13.66,"t":"2026-09-24T20:00:00Z","v":220298,"vw":13.66},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-09-25T13:00:00Z","v":180,"vw":13.82},{"c":13.45,"h":13.6499,"l":13.44,"n":99,"o":13.57,"t":"2026-09-25T13:30:00Z","v":9118,"vw":13.549877},{"c":13.53,"h":13.53,"l":13.39,"n":190,"o":13.43,"t":"2026-09-25T13:45:00Z","v":13306,"vw":13.450075},{"c":13.65,"h":13.65,"l":13.49,"n":127,"o":13.51,"t":"2026-09-25T14:00:00Z","v":11019,"vw":13.584157},{"c":13.64,"h":13.67,"l":13.589,"n":157,"o":13.65,"t":"2026-09-25T14:15:00Z","v":4211,"vw":13.632693},{"c":13.55,"h":13.6979,"l":13.55,"n":66,"o":13.6979,"t":"2026-09-25T14:30:00Z","v":3572,"vw":13.589312},{"c":13.565,"h":13.58,"l":13.505,"n":178,"o":13.54,"t":"2026-09-25T14:45:00Z","v":5595,"vw":13.552368},{"c":13.645,"h":13.66,"l":13.58,"n":196,"o":13.58,"t":"2026-09-25T15:00:00Z","v":5113,"vw":13.613088},{"c":13.71,"h":13.71,"l":13.665,"n":130,"o":13.67,"t":"2026-09-25T15:15:00Z","v":2932,"vw":13.681364},{"c":13.78,"h":13.78,"l":13.7,"n":332,"o":13.705,"t":"2026-09-25T15:30:00Z","v":9639,"vw":13.732482},{"c":13.7,"h":13.77,"l":13.7,"n":125,"o":13.77,"t":"2026-09-25T15:45:00Z","v":2999,"vw":13.733436},{"c":13.57,"h":13.715,"l":13.55,"n":251,"o":13.715,"t":"2026-09-25T16:00:00Z","v":10103,"vw":13.631416},{"c":13.6139,"h":13.64,"l":13.545,"n":247,"o":13.55,"t":"2026-09-25T16:15:00Z","v":11499,"vw":13.608211},{"c":13.565,"h":13.61,"l":13.56,"n":173,"o":13.6,"t":"2026-09-25T16:30:00Z","v":5491,"vw":13.58867},{"c":13.53,"h":13.56,"l":13.5,"n":135,"o":13.56,"t":"2026-09-25T16:45:00Z","v":6872,"vw":13.527887},{"c":13.4801,"h":13.54,"l":13.4801,"n":194,"o":13.52,"t":"2026-09-25T17:00:00Z","v":6225,"vw":13.511182},{"c":13.55,"h":13.57,"l":13.52,"n":112,"o":13.52,"t":"2026-09-25T17:15:00Z","v":4003,"vw":13.540461},{"c":13.51,"h":13.54,"l":13.5,"n":168,"o":13.54,"t":"2026-09-25T17:30:00Z","v":11778,"vw":13.515949},{"c":13.5399,"h":13.54,"l":13.51,"n":85,"o":13.5238,"t":"2026-09-25T17:45:00Z","v":3071,"vw":13.527832},{"c":13.6,"h":13.6,"l":13.54,"n":228,"o":13.54,"t":"2026-09-25T18:00:00Z","v":6401,"vw":13.572147},{"c":13.58,"h":13.62,"l":13.57,"n":137,"o":13.61,"t":"2026-09-25T18:15:00Z","v":4561,"vw":13.593729},{"c":13.575,"h":13.58,"l":13.55,"n":107,"o":13.58,"t":"2026-09-25T18:30:00Z","v":3391,"vw":13.563071},{"c":13.6,"h":13.6,"l":13.56,"n":270,"o":13.575,"t":"2026-09-25T18:45:00Z","v":9193,"vw":13.578355},{"c":13.61,"h":13.635,"l":13.61,"n":157,"o":13.62,"t":"2026-09-25T19:00:00Z","v":5747,"vw":13.624869},{"c":13.63,"h":13.63,"l":13.59,"n":337,"o":13.61,"t":"2026-09-25T19:15:00Z","v":18114,"vw":13.619374},{"c":13.68,"h":13.6875,"l":13.6301,"n":433,"o":13.64,"t":"2026-09-25T19:30:00Z","v":21594,"vw":13.661469},{"c":13.71,"h":13.75,"l":13.66,"n":1505,"o":13.69,"t":"2026-09-25T19:45:00Z","v":97971,"vw":13.7152},{"c":13.7,"h":13.7,"l":13.7,"n":19,"o":13.7,"t":"2026-09-25T20:00:00Z","v":83103,"vw":13.7},{"c":13.83,"h":13.99,"l":13.8,"n":13,"o":13.99,"t":"2026-09-28T11:30:00Z","v":2255,"vw":13.836009},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-09-28T11:45:00Z","v":200,"vw":13.83},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-09-28T12:00:00Z","v":200,"vw":13.84},{"c":14.025,"h":14.025,"l":13.8,"n":210,"o":13.91,"t":"2026-09-28T13:30:00Z","v":22291,"vw":13.914425},{"c":14.01,"h":14.09,"l":13.925,"n":199,"o":14.04,"t":"2026-09-28T13:45:00Z","v":13738,"vw":14.006931},{"c":14.015,"h":14.115,"l":13.99,"n":283,"o":14.03,"t":"2026-09-28T14:00:00Z","v":13536,"vw":14.030542},{"c":14.01,"h":14.02,"l":13.935,"n":288,"o":14.01,"t":"2026-09-28T14:15:00Z","v":14082,"vw":13.984454},{"c":14.0181,"h":14.06,"l":13.98,"n":239,"o":14.03,"t":"2026-09-28T14:30:00Z","v":11525,"vw":14.027014},{"c":14,"h":14.02,"l":13.96,"n":170,"o":13.98,"t":"2026-09-28T14:45:00Z","v":15313,"vw":14.00281},{"c":14.085,"h":14.11,"l":13.9906,"n":265,"o":14,"t":"2026-09-28T15:00:00Z","v":15208,"vw":14.040172},{"c":14.11,"h":14.148,"l":14.08,"n":276,"o":14.08,"t":"2026-09-28T15:15:00Z","v":13353,"vw":14.122341},{"c":14.12,"h":14.16,"l":14.1065,"n":195,"o":14.115,"t":"2026-09-28T15:30:00Z","v":9678,"vw":14.132832},{"c":14.0988,"h":14.1,"l":14.07,"n":176,"o":14.1,"t":"2026-09-28T15:45:00Z","v":7465,"vw":14.089682},{"c":14.085,"h":14.14,"l":14.085,"n":199,"o":14.09,"t":"2026-09-28T16:00:00Z","v":6502,"vw":14.105666},{"c":13.975,"h":14.1,"l":13.93,"n":692,"o":14.09,"t":"2026-09-28T16:15:00Z","v":38855,"vw":14.000538},{"c":13.93,"h":13.975,"l":13.88,"n":196,"o":13.975,"t":"2026-09-28T16:30:00Z","v":8738,"vw":13.914577},{"c":13.97,"h":13.97,"l":13.9201,"n":114,"o":13.9201,"t":"2026-09-28T16:45:00Z","v":4381,"vw":13.947333},{"c":13.95,"h":14.03,"l":13.92,"n":332,"o":13.98,"t":"2026-09-28T17:00:00Z","v":22898,"vw":13.967691},{"c":13.92,"h":13.93,"l":13.88,"n":161,"o":13.924,"t":"2026-09-28T17:15:00Z","v":5374,"vw":13.908513},{"c":13.84,"h":13.92,"l":13.83,"n":172,"o":13.92,"t":"2026-09-28T17:30:00Z","v":4755,"vw":13.850602},{"c":13.86,"h":13.8612,"l":13.815,"n":140,"o":13.84,"t":"2026-09-28T17:45:00Z","v":5124,"vw":13.841577},{"c":13.98,"h":13.99,"l":13.86,"n":221,"o":13.86,"t":"2026-09-28T18:00:00Z","v":8858,"vw":13.947999},{"c":13.88,"h":13.9783,"l":13.88,"n":143,"o":13.9783,"t":"2026-09-28T18:15:00Z","v":5276,"vw":13.90887},{"c":13.82,"h":13.88,"l":13.82,"n":204,"o":13.88,"t":"2026-09-28T18:30:00Z","v":9446,"vw":13.835205},{"c":13.88,"h":13.88,"l":13.8183,"n":381,"o":13.8279,"t":"2026-09-28T18:45:00Z","v":28453,"vw":13.85029},{"c":13.87,"h":13.88,"l":13.84,"n":282,"o":13.88,"t":"2026-09-28T19:00:00Z","v":12151,"vw":13.858863},{"c":13.841,"h":13.875,"l":13.841,"n":200,"o":13.85,"t":"2026-09-28T19:15:00Z","v":11092,"vw":13.854496},{"c":13.86,"h":13.86,"l":13.825,"n":451,"o":13.85,"t":"2026-09-28T19:30:00Z","v":21015,"vw":13.841553},{"c":13.98,"h":13.98,"l":13.85,"n":1517,"o":13.86,"t":"2026-09-28T19:45:00Z","v":98796,"vw":13.904903},{"c":13.98,"h":13.98,"l":13.98,"n":22,"o":13.98,"t":"2026-09-28T20:00:00Z","v":106562,"vw":13.98},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-09-29T11:30:00Z","v":201,"vw":14.11},{"c":14.13,"h":14.13,"l":13.75,"n":259,"o":13.81,"t":"2026-09-29T13:30:00Z","v":28503,"vw":13.9392},{"c":14.14,"h":14.245,"l":14.04,"n":209,"o":14.19,"t":"2026-09-29T13:45:00Z","v":23377,"vw":14.157156},{"c":14.16,"h":14.185,"l":14.13,"n":146,"o":14.14,"t":"2026-09-29T14:00:00Z","v":12240,"vw":14.148843},{"c":14.11,"h":14.1547,"l":14.105,"n":164,"o":14.13,"t":"2026-09-29T14:15:00Z","v":10904,"vw":14.130148},{"c":14.09,"h":14.11,"l":14.0606,"n":123,"o":14.11,"t":"2026-09-29T14:30:00Z","v":7684,"vw":14.087519},{"c":14.1,"h":14.115,"l":14.05,"n":190,"o":14.09,"t":"2026-09-29T14:45:00Z","v":9539,"vw":14.083852},{"c":14.15,"h":14.15,"l":14.08,"n":210,"o":14.1,"t":"2026-09-29T15:00:00Z","v":15568,"vw":14.130646},{"c":14.155,"h":14.17,"l":14.14,"n":105,"o":14.15,"t":"2026-09-29T15:15:00Z","v":7503,"vw":14.15752},{"c":14.18,"h":14.19,"l":14.12,"n":213,"o":14.16,"t":"2026-09-29T15:30:00Z","v":13218,"vw":14.155601},{"c":14.19,"h":14.19,"l":14.12,"n":164,"o":14.19,"t":"2026-09-29T15:45:00Z","v":8844,"vw":14.153851},{"c":14.16,"h":14.21,"l":14.15,"n":203,"o":14.19,"t":"2026-09-29T16:00:00Z","v":13020,"vw":14.185897},{"c":14.2,"h":14.2,"l":14.14,"n":251,"o":14.16,"t":"2026-09-29T16:15:00Z","v":17761,"vw":14.15746},{"c":14.1816,"h":14.205,"l":14.18,"n":115,"o":14.2,"t":"2026-09-29T16:30:00Z","v":8639,"vw":14.19067},{"c":14.23,"h":14.23,"l":14.18,"n":191,"o":14.1818,"t":"2026-09-29T16:45:00Z","v":7048,"vw":14.199401},{"c":14.23,"h":14.25,"l":14.1901,"n":120,"o":14.23,"t":"2026-09-29T17:00:00Z","v":5832,"vw":14.218795},{"c":14.2395,"h":14.24,"l":14.22,"n":118,"o":14.24,"t":"2026-09-29T17:15:00Z","v":10350,"vw":14.228847},{"c":14.24,"h":14.25,"l":14.21,"n":115,"o":14.23,"t":"2026-09-29T17:30:00Z","v":8953,"vw":14.228623},{"c":14.26,"h":14.26,"l":14.23,"n":230,"o":14.23,"t":"2026-09-29T17:45:00Z","v":11728,"vw":14.24587},{"c":14.21,"h":14.25,"l":14.195,"n":333,"o":14.25,"t":"2026-09-29T18:00:00Z","v":18761,"vw":14.222112},{"c":14.17,"h":14.24,"l":14.16,"n":322,"o":14.23,"t":"2026-09-29T18:15:00Z","v":13458,"vw":14.218912},{"c":14.19,"h":14.22,"l":14.15,"n":342,"o":14.16,"t":"2026-09-29T18:30:00Z","v":16797,"vw":14.185928},{"c":14.19,"h":14.19,"l":14.165,"n":244,"o":14.19,"t":"2026-09-29T18:45:00Z","v":10092,"vw":14.180136},{"c":14.13,"h":14.205,"l":14.08,"n":347,"o":14.2,"t":"2026-09-29T19:00:00Z","v":20112,"vw":14.134089},{"c":14.105,"h":14.145,"l":14.105,"n":240,"o":14.13,"t":"2026-09-29T19:15:00Z","v":11547,"vw":14.121269},{"c":14.1,"h":14.12,"l":14.06,"n":585,"o":14.105,"t":"2026-09-29T19:30:00Z","v":29731,"vw":14.096377},{"c":14.11,"h":14.16,"l":14.08,"n":1705,"o":14.09,"t":"2026-09-29T19:45:00Z","v":96318,"vw":14.122334},{"c":14.11,"h":14.11,"l":14.11,"n":18,"o":14.11,"t":"2026-09-29T20:00:00Z","v":101238,"vw":14.11},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-30T12:00:00Z","v":100,"vw":14.25},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-09-30T12:15:00Z","v":206,"vw":14.29},{"c":14.57,"h":14.59,"l":14.25,"n":223,"o":14.25,"t":"2026-09-30T13:30:00Z","v":17758,"vw":14.429772},{"c":14.565,"h":14.59,"l":14.51,"n":219,"o":14.565,"t":"2026-09-30T13:45:00Z","v":15607,"vw":14.548896},{"c":14.42,"h":14.62,"l":14.41,"n":214,"o":14.56,"t":"2026-09-30T14:00:00Z","v":11249,"vw":14.511861},{"c":14.335,"h":14.43,"l":14.28,"n":190,"o":14.43,"t":"2026-09-30T14:15:00Z","v":15907,"vw":14.381995},{"c":14.285,"h":14.33,"l":14.25,"n":195,"o":14.3,"t":"2026-09-30T14:30:00Z","v":6545,"vw":14.29275},{"c":14.305,"h":14.33,"l":14.22,"n":244,"o":14.285,"t":"2026-09-30T14:45:00Z","v":10497,"vw":14.264318},{"c":14.42,"h":14.435,"l":14.315,"n":165,"o":14.34,"t":"2026-09-30T15:00:00Z","v":6845,"vw":14.374625},{"c":14.43,"h":14.45,"l":14.375,"n":194,"o":14.4,"t":"2026-09-30T15:15:00Z","v":12475,"vw":14.419767},{"c":14.405,"h":14.445,"l":14.39,"n":167,"o":14.44,"t":"2026-09-30T15:30:00Z","v":11138,"vw":14.41231},{"c":14.355,"h":14.39,"l":14.34,"n":171,"o":14.39,"t":"2026-09-30T15:45:00Z","v":6458,"vw":14.370996},{"c":14.32,"h":14.37,"l":14.32,"n":195,"o":14.355,"t":"2026-09-30T16:00:00Z","v":9648,"vw":14.351418},{"c":14.38,"h":14.395,"l":14.3,"n":203,"o":14.31,"t":"2026-09-30T16:15:00Z","v":7303,"vw":14.339758},{"c":14.405,"h":14.44,"l":14.38,"n":365,"o":14.4023,"t":"2026-09-30T16:30:00Z","v":20616,"vw":14.415936},{"c":14.385,"h":14.4353,"l":14.37,"n":147,"o":14.4353,"t":"2026-09-30T16:45:00Z","v":6145,"vw":14.397288},{"c":14.37,"h":14.3961,"l":14.36,"n":178,"o":14.3961,"t":"2026-09-30T17:00:00Z","v":7626,"vw":14.374906},{"c":14.42,"h":14.42,"l":14.37,"n":221,"o":14.37,"t":"2026-09-30T17:15:00Z","v":13543,"vw":14.392318},{"c":14.42,"h":14.43,"l":14.41,"n":143,"o":14.415,"t":"2026-09-30T17:30:00Z","v":6200,"vw":14.41618},{"c":14.38,"h":14.44,"l":14.36,"n":309,"o":14.43,"t":"2026-09-30T17:45:00Z","v":17313,"vw":14.40557},{"c":14.365,"h":14.38,"l":14.34,"n":220,"o":14.36,"t":"2026-09-30T18:00:00Z","v":10716,"vw":14.359991},{"c":14.26,"h":14.35,"l":14.26,"n":310,"o":14.35,"t":"2026-09-30T18:15:00Z","v":12472,"vw":14.295673},{"c":14.26,"h":14.345,"l":14.26,"n":407,"o":14.265,"t":"2026-09-30T18:30:00Z","v":22454,"vw":14.292861},{"c":14.305,"h":14.33,"l":14.26,"n":330,"o":14.2612,"t":"2026-09-30T18:45:00Z","v":16611,"vw":14.303553},{"c":14.315,"h":14.315,"l":14.28,"n":273,"o":14.31,"t":"2026-09-30T19:00:00Z","v":9254,"vw":14.299721},{"c":14.255,"h":14.31,"l":14.25,"n":271,"o":14.3,"t":"2026-09-30T19:15:00Z","v":11827,"vw":14.289222},{"c":14.29,"h":14.31,"l":14.23,"n":528,"o":14.25,"t":"2026-09-30T19:30:00Z","v":24108,"vw":14.27669},{"c":14.26,"h":14.31,"l":14.24,"n":1369,"o":14.28,"t":"2026-09-30T19:45:00Z","v":97184,"vw":14.280222},{"c":14.25,"h":14.25,"l":14.25,"n":35,"o":14.25,"t":"2026-09-30T20:00:00Z","v":127320,"vw":14.25},{"c":14.2677,"h":14.2677,"l":14.2677,"n":2,"o":14.2677,"t":"2026-09-30T20:45:00Z","v":37393,"vw":14.2677},{"c":14.21,"h":14.295,"l":13.97,"n":515,"o":14.24,"t":"2026-10-01T13:30:00Z","v":41776,"vw":14.085476},{"c":14.38,"h":14.41,"l":14.18,"n":543,"o":14.215,"t":"2026-10-01T13:45:00Z","v":51288,"vw":14.282616},{"c":14.49,"h":14.525,"l":14.39,"n":627,"o":14.4,"t":"2026-10-01T14:00:00Z","v":34898,"vw":14.444481},{"c":14.48,"h":14.55,"l":14.4212,"n":649,"o":14.5,"t":"2026-10-01T14:15:00Z","v":39089,"vw":14.478622},{"c":14.44,"h":14.46,"l":14.37,"n":204,"o":14.46,"t":"2026-10-01T14:30:00Z","v":6042,"vw":14.422272},{"c":14.48,"h":14.51,"l":14.44,"n":319,"o":14.47,"t":"2026-10-01T14:45:00Z","v":17685,"vw":14.488841},{"c":14.575,"h":14.58,"l":14.47,"n":487,"o":14.47,"t":"2026-10-01T15:00:00Z","v":27348,"vw":14.537077},{"c":14.53,"h":14.605,"l":14.5048,"n":334,"o":14.6,"t":"2026-10-01T15:15:00Z","v":13564,"vw":14.548532},{"c":14.535,"h":14.575,"l":14.53,"n":388,"o":14.53,"t":"2026-10-01T15:30:00Z","v":10697,"vw":14.548786},{"c":14.46,"h":14.5465,"l":14.46,"n":201,"o":14.5153,"t":"2026-10-01T15:45:00Z","v":8167,"vw":14.51868},{"c":14.5,"h":14.5,"l":14.435,"n":276,"o":14.45,"t":"2026-10-01T16:00:00Z","v":9449,"vw":14.457882},{"c":14.57,"h":14.57,"l":14.49,"n":264,"o":14.54,"t":"2026-10-01T16:15:00Z","v":16122,"vw":14.516027},{"c":14.59,"h":14.6,"l":14.58,"n":145,"o":14.58,"t":"2026-10-01T16:30:00Z","v":3985,"vw":14.584998},{"c":14.5924,"h":14.6099,"l":14.59,"n":195,"o":14.59,"t":"2026-10-01T16:45:00Z","v":6660,"vw":14.59871},{"c":14.6,"h":14.6067,"l":14.58,"n":217,"o":14.59,"t":"2026-10-01T17:00:00Z","v":10335,"vw":14.591669},{"c":14.575,"h":14.6,"l":14.56,"n":201,"o":14.6,"t":"2026-10-01T17:15:00Z","v":10041,"vw":14.577496},{"c":14.57,"h":14.5999,"l":14.56,"n":419,"o":14.59,"t":"2026-10-01T17:30:00Z","v":10405,"vw":14.578622},{"c":14.6,"h":14.62,"l":14.55,"n":443,"o":14.57,"t":"2026-10-01T17:45:00Z","v":13166,"vw":14.593325},{"c":14.57,"h":14.6059,"l":14.545,"n":255,"o":14.59,"t":"2026-10-01T18:00:00Z","v":9463,"vw":14.568807},{"c":14.56,"h":14.57,"l":14.53,"n":313,"o":14.56,"t":"2026-10-01T18:15:00Z","v":12380,"vw":14.547786},{"c":14.59,"h":14.59,"l":14.55,"n":166,"o":14.56,"t":"2026-10-01T18:30:00Z","v":6506,"vw":14.573174},{"c":14.62,"h":14.63,"l":14.6,"n":313,"o":14.6,"t":"2026-10-01T18:45:00Z","v":19450,"vw":14.616178},{"c":14.65,"h":14.67,"l":14.62,"n":333,"o":14.63,"t":"2026-10-01T19:00:00Z","v":24337,"vw":14.647772},{"c":14.56,"h":14.645,"l":14.56,"n":515,"o":14.645,"t":"2026-10-01T19:15:00Z","v":31302,"vw":14.616764},{"c":14.555,"h":14.57,"l":14.52,"n":588,"o":14.55,"t":"2026-10-01T19:30:00Z","v":43485,"vw":14.552137},{"c":14.6,"h":14.61,"l":14.54,"n":1652,"o":14.55,"t":"2026-10-01T19:45:00Z","v":123522,"vw":14.57338},{"c":14.6,"h":14.6,"l":14.6,"n":24,"o":14.6,"t":"2026-10-01T20:00:00Z","v":87117,"vw":14.6},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-02T12:45:00Z","v":200,"vw":14.7},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-02T13:00:00Z","v":342,"vw":14.61},{"c":14.4,"h":14.68,"l":14.34,"n":250,"o":14.46,"t":"2026-10-02T13:30:00Z","v":22897,"vw":14.489365},{"c":14.54,"h":14.54,"l":14.36,"n":151,"o":14.42,"t":"2026-10-02T13:45:00Z","v":7983,"vw":14.45743},{"c":14.485,"h":14.56,"l":14.485,"n":110,"o":14.5513,"t":"2026-10-02T14:00:00Z","v":4631,"vw":14.518922},{"c":14.47,"h":14.51,"l":14.45,"n":124,"o":14.49,"t":"2026-10-02T14:15:00Z","v":5889,"vw":14.479126},{"c":14.46,"h":14.4744,"l":14.44,"n":143,"o":14.465,"t":"2026-10-02T14:30:00Z","v":10639,"vw":14.454308},{"c":14.56,"h":14.56,"l":14.46,"n":154,"o":14.46,"t":"2026-10-02T14:45:00Z","v":7098,"vw":14.510114},{"c":14.61,"h":14.63,"l":14.57,"n":197,"o":14.57,"t":"2026-10-02T15:00:00Z","v":9635,"vw":14.596013},{"c":14.61,"h":14.61,"l":14.58,"n":105,"o":14.58,"t":"2026-10-02T15:15:00Z","v":6580,"vw":14.598556},{"c":14.67,"h":14.67,"l":14.6,"n":170,"o":14.63,"t":"2026-10-02T15:30:00Z","v":11005,"vw":14.631777},{"c":14.67,"h":14.71,"l":14.66,"n":193,"o":14.69,"t":"2026-10-02T15:45:00Z","v":9387,"vw":14.688456},{"c":14.66,"h":14.68,"l":14.65,"n":100,"o":14.68,"t":"2026-10-02T16:00:00Z","v":5194,"vw":14.664475},{"c":14.64,"h":14.675,"l":14.64,"n":134,"o":14.67,"t":"2026-10-02T16:15:00Z","v":4452,"vw":14.660627},{"c":14.7,"h":14.7,"l":14.64,"n":149,"o":14.64,"t":"2026-10-02T16:30:00Z","v":6148,"vw":14.672032},{"c":14.8,"h":14.8,"l":14.715,"n":229,"o":14.715,"t":"2026-10-02T16:45:00Z","v":7593,"vw":14.770975},{"c":14.83,"h":14.8313,"l":14.8,"n":149,"o":14.82,"t":"2026-10-02T17:00:00Z","v":4558,"vw":14.817931},{"c":14.84,"h":14.86,"l":14.81,"n":271,"o":14.82,"t":"2026-10-02T17:15:00Z","v":10655,"vw":14.830179},{"c":14.87,"h":14.88,"l":14.835,"n":134,"o":14.835,"t":"2026-10-02T17:30:00Z","v":4756,"vw":14.864192},{"c":14.87,"h":14.91,"l":14.8508,"n":265,"o":14.8781,"t":"2026-10-02T17:45:00Z","v":11581,"vw":14.88373},{"c":14.76,"h":14.89,"l":14.75,"n":334,"o":14.875,"t":"2026-10-02T18:00:00Z","v":20696,"vw":14.781676},{"c":14.67,"h":14.76,"l":14.67,"n":381,"o":14.76,"t":"2026-10-02T18:15:00Z","v":22602,"vw":14.718521},{"c":14.69,"h":14.69,"l":14.63,"n":394,"o":14.67,"t":"2026-10-02T18:30:00Z","v":23379,"vw":14.661213},{"c":14.73,"h":14.73,"l":14.66,"n":548,"o":14.69,"t":"2026-10-02T18:45:00Z","v":29012,"vw":14.687867},{"c":14.73,"h":14.75,"l":14.72,"n":205,"o":14.7499,"t":"2026-10-02T19:00:00Z","v":11846,"vw":14.737426},{"c":14.7451,"h":14.75,"l":14.725,"n":308,"o":14.735,"t":"2026-10-02T19:15:00Z","v":12094,"vw":14.739319},{"c":14.85,"h":14.87,"l":14.71,"n":1490,"o":14.75,"t":"2026-10-02T19:30:00Z","v":142304,"vw":14.757069},{"c":14.84,"h":14.875,"l":14.795,"n":1091,"o":14.85,"t":"2026-10-02T19:45:00Z","v":72059,"vw":14.842866},{"c":14.84,"h":14.84,"l":14.84,"n":17,"o":14.84,"t":"2026-10-02T20:00:00Z","v":101410,"vw":14.84},{"c":15,"h":15,"l":14.99,"n":5,"o":14.99,"t":"2026-10-05T11:15:00Z","v":500,"vw":14.99734},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-05T12:30:00Z","v":461,"vw":15.1},{"c":15.0148,"h":15.0148,"l":15.0148,"n":1,"o":15.0148,"t":"2026-10-05T13:00:00Z","v":100,"vw":15.0148},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-05T13:15:00Z","v":808,"vw":15.01},{"c":14.9,"h":15.25,"l":14.79,"n":170,"o":15.05,"t":"2026-10-05T13:30:00Z","v":20573,"vw":15.035507},{"c":15.01,"h":15.055,"l":14.8401,"n":221,"o":14.9499,"t":"2026-10-05T13:45:00Z","v":12131,"vw":14.934961},{"c":14.74,"h":14.98,"l":14.73,"n":287,"o":14.98,"t":"2026-10-05T14:00:00Z","v":16601,"vw":14.8284},{"c":14.5193,"h":14.71,"l":14.485,"n":313,"o":14.71,"t":"2026-10-05T14:15:00Z","v":18851,"vw":14.57024},{"c":14.48,"h":14.58,"l":14.42,"n":274,"o":14.51,"t":"2026-10-05T14:30:00Z","v":20450,"vw":14.492657},{"c":14.55,"h":14.57,"l":14.46,"n":160,"o":14.47,"t":"2026-10-05T14:45:00Z","v":7570,"vw":14.54293},{"c":14.72,"h":14.775,"l":14.56,"n":206,"o":14.565,"t":"2026-10-05T15:00:00Z","v":8856,"vw":14.639297},{"c":14.825,"h":14.825,"l":14.7,"n":166,"o":14.7,"t":"2026-10-05T15:15:00Z","v":15974,"vw":14.754416},{"c":14.8,"h":14.81,"l":14.785,"n":60,"o":14.8,"t":"2026-10-05T15:30:00Z","v":3198,"vw":14.803001},{"c":14.87,"h":14.87,"l":14.7848,"n":97,"o":14.8,"t":"2026-10-05T15:45:00Z","v":4716,"vw":14.82442},{"c":14.89,"h":14.92,"l":14.84,"n":113,"o":14.87,"t":"2026-10-05T16:00:00Z","v":5351,"vw":14.881643},{"c":14.9,"h":14.93,"l":14.87,"n":333,"o":14.895,"t":"2026-10-05T16:15:00Z","v":19405,"vw":14.883298},{"c":14.8876,"h":14.9148,"l":14.87,"n":108,"o":14.9148,"t":"2026-10-05T16:30:00Z","v":3182,"vw":14.889959},{"c":14.93,"h":14.93,"l":14.88,"n":125,"o":14.9,"t":"2026-10-05T16:45:00Z","v":3959,"vw":14.897545},{"c":14.92,"h":14.9317,"l":14.9,"n":89,"o":14.91,"t":"2026-10-05T17:00:00Z","v":3677,"vw":14.910527},{"c":14.93,"h":14.9499,"l":14.9232,"n":71,"o":14.9244,"t":"2026-10-05T17:15:00Z","v":4252,"vw":14.933592},{"c":15.02,"h":15.0397,"l":14.95,"n":124,"o":14.95,"t":"2026-10-05T17:30:00Z","v":5152,"vw":14.988991},{"c":14.9797,"h":15.025,"l":14.965,"n":195,"o":15.0222,"t":"2026-10-05T17:45:00Z","v":9360,"vw":15.003735},{"c":14.9658,"h":14.99,"l":14.94,"n":206,"o":14.965,"t":"2026-10-05T18:00:00Z","v":10075,"vw":14.957881},{"c":14.98,"h":15,"l":14.96,"n":233,"o":14.97,"t":"2026-10-05T18:15:00Z","v":16278,"vw":14.978111},{"c":14.952,"h":15,"l":14.952,"n":185,"o":15,"t":"2026-10-05T18:30:00Z","v":6734,"vw":14.970181},{"c":14.97,"h":14.975,"l":14.95,"n":152,"o":14.95,"t":"2026-10-05T18:45:00Z","v":5710,"vw":14.96154},{"c":14.93,"h":14.975,"l":14.9,"n":221,"o":14.97,"t":"2026-10-05T19:00:00Z","v":6593,"vw":14.945019},{"c":14.96,"h":14.96,"l":14.94,"n":151,"o":14.95,"t":"2026-10-05T19:15:00Z","v":6906,"vw":14.944795},{"c":14.99,"h":15.01,"l":14.9501,"n":291,"o":14.97,"t":"2026-10-05T19:30:00Z","v":15266,"vw":14.970354},{"c":14.98,"h":14.9966,"l":14.92,"n":1423,"o":14.99,"t":"2026-10-05T19:45:00Z","v":81818,"vw":14.95573},{"c":14.96,"h":14.98,"l":14.96,"n":28,"o":14.975,"t":"2026-10-05T20:00:00Z","v":77076,"vw":14.960316},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-10-06T11:45:00Z","v":1400,"vw":14.94},{"c":14.6,"h":14.87,"l":14.5,"n":170,"o":14.84,"t":"2026-10-06T13:30:00Z","v":17866,"vw":14.780848},{"c":14.53,"h":14.6,"l":14.52,"n":188,"o":14.58,"t":"2026-10-06T13:45:00Z","v":12443,"vw":14.559827},{"c":14.7,"h":14.73,"l":14.575,"n":209,"o":14.585,"t":"2026-10-06T14:00:00Z","v":12021,"vw":14.630739},{"c":14.805,"h":14.805,"l":14.715,"n":114,"o":14.75,"t":"2026-10-06T14:15:00Z","v":4619,"vw":14.765257},{"c":14.7,"h":14.8,"l":14.68,"n":166,"o":14.8,"t":"2026-10-06T14:30:00Z","v":7255,"vw":14.746365},{"c":14.7486,"h":14.75,"l":14.695,"n":110,"o":14.695,"t":"2026-10-06T14:45:00Z","v":3267,"vw":14.724602},{"c":14.83,"h":14.83,"l":14.72,"n":265,"o":14.725,"t":"2026-10-06T15:00:00Z","v":11052,"vw":14.754127},{"c":14.79,"h":14.82,"l":14.765,"n":194,"o":14.82,"t":"2026-10-06T15:15:00Z","v":9473,"vw":14.790835},{"c":14.86,"h":14.86,"l":14.8,"n":171,"o":14.8,"t":"2026-10-06T15:30:00Z","v":7018,"vw":14.847636},{"c":14.78,"h":14.88,"l":14.78,"n":151,"o":14.84,"t":"2026-10-06T15:45:00Z","v":6330,"vw":14.836315},{"c":14.76,"h":14.775,"l":14.735,"n":137,"o":14.7701,"t":"2026-10-06T16:00:00Z","v":5635,"vw":14.759925},{"c":14.73,"h":14.79,"l":14.73,"n":61,"o":14.76,"t":"2026-10-06T16:15:00Z","v":2188,"vw":14.75782},{"c":14.66,"h":14.73,"l":14.65,"n":163,"o":14.71,"t":"2026-10-06T16:30:00Z","v":5347,"vw":14.688577},{"c":14.67,"h":14.7,"l":14.66,"n":168,"o":14.66,"t":"2026-10-06T16:45:00Z","v":8442,"vw":14.672704},{"c":14.6395,"h":14.7,"l":14.62,"n":174,"o":14.69,"t":"2026-10-06T17:00:00Z","v":6554,"vw":14.653306},{"c":14.63,"h":14.6698,"l":14.63,"n":132,"o":14.63,"t":"2026-10-06T17:15:00Z","v":5145,"vw":14.649505},{"c":14.65,"h":14.68,"l":14.62,"n":154,"o":14.6296,"t":"2026-10-06T17:30:00Z","v":6164,"vw":14.647733},{"c":14.72,"h":14.72,"l":14.66,"n":128,"o":14.66,"t":"2026-10-06T17:45:00Z","v":5794,"vw":14.701557},{"c":14.765,"h":14.765,"l":14.705,"n":77,"o":14.7197,"t":"2026-10-06T18:00:00Z","v":4058,"vw":14.725596},{"c":14.75,"h":14.77,"l":14.75,"n":89,"o":14.77,"t":"2026-10-06T18:15:00Z","v":3451,"vw":14.760077},{"c":14.705,"h":14.7435,"l":14.69,"n":126,"o":14.7435,"t":"2026-10-06T18:30:00Z","v":3939,"vw":14.70835},{"c":14.75,"h":14.75,"l":14.705,"n":162,"o":14.7197,"t":"2026-10-06T18:45:00Z","v":11624,"vw":14.727849},{"c":14.79,"h":14.8092,"l":14.7301,"n":206,"o":14.77,"t":"2026-10-06T19:00:00Z","v":11989,"vw":14.770865},{"c":14.71,"h":14.795,"l":14.69,"n":273,"o":14.795,"t":"2026-10-06T19:15:00Z","v":11277,"vw":14.735895},{"c":14.665,"h":14.72,"l":14.665,"n":337,"o":14.705,"t":"2026-10-06T19:30:00Z","v":13159,"vw":14.681298},{"c":14.7,"h":14.7,"l":14.66,"n":1267,"o":14.67,"t":"2026-10-06T19:45:00Z","v":74712,"vw":14.678898},{"c":14.7,"h":14.7,"l":14.7,"n":14,"o":14.7,"t":"2026-10-06T20:00:00Z","v":83048,"vw":14.7},{"c":14.3275,"h":14.3275,"l":14.3275,"n":1,"o":14.3275,"t":"2026-10-06T20:45:00Z","v":150,"vw":14.3275},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-06T22:30:00Z","v":395,"vw":15.33},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-07T11:30:00Z","v":603,"vw":14.7},{"c":14.85,"h":14.965,"l":14.78,"n":201,"o":14.78,"t":"2026-10-07T13:30:00Z","v":29340,"vw":14.836913},{"c":14.88,"h":14.94,"l":14.75,"n":147,"o":14.83,"t":"2026-10-07T13:45:00Z","v":21658,"vw":14.869126},{"c":14.84,"h":14.88,"l":14.8,"n":114,"o":14.88,"t":"2026-10-07T14:00:00Z","v":7836,"vw":14.83498},{"c":14.85,"h":14.91,"l":14.85,"n":299,"o":14.893,"t":"2026-10-07T14:15:00Z","v":41239,"vw":14.883146},{"c":14.804,"h":14.84,"l":14.79,"n":95,"o":14.84,"t":"2026-10-07T14:30:00Z","v":3041,"vw":14.803879},{"c":14.76,"h":14.81,"l":14.76,"n":95,"o":14.79,"t":"2026-10-07T14:45:00Z","v":4600,"vw":14.790133},{"c":14.81,"h":14.82,"l":14.76,"n":137,"o":14.76,"t":"2026-10-07T15:00:00Z","v":5924,"vw":14.792923},{"c":14.865,"h":14.865,"l":14.78,"n":234,"o":14.805,"t":"2026-10-07T15:15:00Z","v":18539,"vw":14.817548},{"c":14.9,"h":14.9,"l":14.82,"n":344,"o":14.84,"t":"2026-10-07T15:30:00Z","v":20551,"vw":14.857084},{"c":15,"h":15,"l":14.89,"n":300,"o":14.9,"t":"2026-10-07T15:45:00Z","v":26333,"vw":14.925372},{"c":15.005,"h":15.01,"l":14.9794,"n":146,"o":14.99,"t":"2026-10-07T16:00:00Z","v":10726,"vw":14.995739},{"c":14.9568,"h":15.02,"l":14.9568,"n":232,"o":15.01,"t":"2026-10-07T16:15:00Z","v":11180,"vw":14.998382},{"c":14.92,"h":14.98,"l":14.9,"n":123,"o":14.98,"t":"2026-10-07T16:30:00Z","v":7373,"vw":14.919067},{"c":14.89,"h":14.93,"l":14.885,"n":162,"o":14.895,"t":"2026-10-07T16:45:00Z","v":5514,"vw":14.903079},{"c":14.92,"h":14.96,"l":14.89,"n":209,"o":14.92,"t":"2026-10-07T17:00:00Z","v":8309,"vw":14.91499},{"c":14.915,"h":14.92,"l":14.89,"n":152,"o":14.915,"t":"2026-10-07T17:15:00Z","v":5109,"vw":14.904274},{"c":14.895,"h":14.92,"l":14.89,"n":129,"o":14.9,"t":"2026-10-07T17:30:00Z","v":7539,"vw":14.899461},{"c":14.83,"h":14.88,"l":14.82,"n":122,"o":14.88,"t":"2026-10-07T17:45:00Z","v":4000,"vw":14.860377},{"c":14.875,"h":14.9,"l":14.785,"n":373,"o":14.83,"t":"2026-10-07T18:00:00Z","v":19622,"vw":14.865796},{"c":14.89,"h":14.91,"l":14.87,"n":378,"o":14.88,"t":"2026-10-07T18:15:00Z","v":18826,"vw":14.881872},{"c":14.885,"h":14.9,"l":14.86,"n":266,"o":14.86,"t":"2026-10-07T18:30:00Z","v":12657,"vw":14.877504},{"c":14.87,"h":14.9,"l":14.835,"n":348,"o":14.89,"t":"2026-10-07T18:45:00Z","v":15818,"vw":14.872611},{"c":14.84,"h":14.89,"l":14.825,"n":552,"o":14.87,"t":"2026-10-07T19:00:00Z","v":30368,"vw":14.856378},{"c":14.76,"h":14.85,"l":14.76,"n":333,"o":14.835,"t":"2026-10-07T19:15:00Z","v":13745,"vw":14.82648},{"c":14.74,"h":14.79,"l":14.71,"n":712,"o":14.76,"t":"2026-10-07T19:30:00Z","v":36057,"vw":14.749008},{"c":14.75,"h":14.77,"l":14.685,"n":1369,"o":14.72,"t":"2026-10-07T19:45:00Z","v":77403,"vw":14.722346},{"c":14.73,"h":14.73,"l":14.73,"n":21,"o":14.73,"t":"2026-10-07T20:00:00Z","v":73744,"vw":14.73},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-10-08T12:00:00Z","v":200,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-08T12:30:00Z","v":100,"vw":14.85},{"c":14.97,"h":14.97,"l":14.86,"n":2,"o":14.86,"t":"2026-10-08T12:45:00Z","v":200,"vw":14.915},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-08T13:00:00Z","v":500,"vw":14.97},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-08T13:15:00Z","v":100,"vw":14.99},{"c":15.13,"h":15.2,"l":14.89,"n":228,"o":14.89,"t":"2026-10-08T13:30:00Z","v":20740,"vw":15.067191},{"c":15.29,"h":15.3499,"l":15.13,"n":262,"o":15.16,"t":"2026-10-08T13:45:00Z","v":22751,"vw":15.23457},{"c":15.26,"h":15.305,"l":15.19,"n":219,"o":15.24,"t":"2026-10-08T14:00:00Z","v":12535,"vw":15.247316},{"c":15.1401,"h":15.2699,"l":15.14,"n":241,"o":15.25,"t":"2026-10-08T14:15:00Z","v":13360,"vw":15.223842},{"c":15.14,"h":15.22,"l":15.14,"n":243,"o":15.155,"t":"2026-10-08T14:30:00Z","v":14291,"vw":15.184725},{"c":15.205,"h":15.22,"l":15.13,"n":115,"o":15.14,"t":"2026-10-08T14:45:00Z","v":5510,"vw":15.175603},{"c":15.18,"h":15.215,"l":15.1701,"n":163,"o":15.2105,"t":"2026-10-08T15:00:00Z","v":13574,"vw":15.181349},{"c":15.18,"h":15.21,"l":15.1614,"n":252,"o":15.2,"t":"2026-10-08T15:15:00Z","v":14603,"vw":15.193665},{"c":15.19,"h":15.199,"l":15.155,"n":170,"o":15.18,"t":"2026-10-08T15:30:00Z","v":10051,"vw":15.18164},{"c":15.235,"h":15.245,"l":15.18,"n":153,"o":15.18,"t":"2026-10-08T15:45:00Z","v":9385,"vw":15.217719},{"c":15.21,"h":15.215,"l":15.1901,"n":54,"o":15.215,"t":"2026-10-08T16:00:00Z","v":2062,"vw":15.203566},{"c":15.065,"h":15.22,"l":15.052,"n":522,"o":15.2,"t":"2026-10-08T16:15:00Z","v":18464,"vw":15.156668},{"c":15.08,"h":15.1,"l":15.06,"n":119,"o":15.06,"t":"2026-10-08T16:30:00Z","v":4250,"vw":15.077049},{"c":15.1813,"h":15.21,"l":15.14,"n":165,"o":15.14,"t":"2026-10-08T16:45:00Z","v":8457,"vw":15.180294},{"c":15.18,"h":15.22,"l":15.18,"n":159,"o":15.2003,"t":"2026-10-08T17:00:00Z","v":7671,"vw":15.198038},{"c":15.16,"h":15.215,"l":15.16,"n":408,"o":15.18,"t":"2026-10-08T17:15:00Z","v":17880,"vw":15.194753},{"c":15.17,"h":15.17,"l":15.12,"n":180,"o":15.14,"t":"2026-10-08T17:30:00Z","v":9084,"vw":15.139231},{"c":15.235,"h":15.25,"l":15.155,"n":562,"o":15.16,"t":"2026-10-08T17:45:00Z","v":41358,"vw":15.200982},{"c":15.24,"h":15.28,"l":15.24,"n":225,"o":15.25,"t":"2026-10-08T18:00:00Z","v":16283,"vw":15.250723},{"c":15.2934,"h":15.3,"l":15.24,"n":307,"o":15.24,"t":"2026-10-08T18:15:00Z","v":15890,"vw":15.282828},{"c":15.26,"h":15.3,"l":15.23,"n":561,"o":15.26,"t":"2026-10-08T18:30:00Z","v":50542,"vw":15.253266},{"c":15.29,"h":15.32,"l":15.25,"n":564,"o":15.26,"t":"2026-10-08T18:45:00Z","v":45422,"vw":15.284656},{"c":15.34,"h":15.34,"l":15.275,"n":330,"o":15.275,"t":"2026-10-08T19:00:00Z","v":27657,"vw":15.306858},{"c":15.37,"h":15.39,"l":15.31,"n":450,"o":15.33,"t":"2026-10-08T19:15:00Z","v":39454,"vw":15.35545},{"c":15.37,"h":15.38,"l":15.33,"n":556,"o":15.36,"t":"2026-10-08T19:30:00Z","v":30085,"vw":15.355876},{"c":15.37,"h":15.38,"l":15.335,"n":1355,"o":15.37,"t":"2026-10-08T19:45:00Z","v":84902,"vw":15.362735},{"c":15.37,"h":15.37,"l":15.37,"n":18,"o":15.37,"t":"2026-10-08T20:00:00Z","v":116303,"vw":15.37},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-09T08:00:00Z","v":101,"vw":15.5},{"c":15.33,"h":15.5,"l":15.29,"n":228,"o":15.29,"t":"2026-10-09T13:30:00Z","v":25881,"vw":15.390429},{"c":15.24,"h":15.3885,"l":15.23,"n":167,"o":15.3885,"t":"2026-10-09T13:45:00Z","v":16086,"vw":15.28232},{"c":15.31,"h":15.34,"l":15.24,"n":382,"o":15.24,"t":"2026-10-09T14:00:00Z","v":13269,"vw":15.311342},{"c":15.37,"h":15.395,"l":15.315,"n":289,"o":15.315,"t":"2026-10-09T14:15:00Z","v":9465,"vw":15.349743},{"c":15.38,"h":15.4031,"l":15.36,"n":121,"o":15.38,"t":"2026-10-09T14:30:00Z","v":5386,"vw":15.38442},{"c":15.39,"h":15.43,"l":15.35,"n":365,"o":15.37,"t":"2026-10-09T14:45:00Z","v":24027,"vw":15.383668},{"c":15.435,"h":15.435,"l":15.39,"n":164,"o":15.41,"t":"2026-10-09T15:00:00Z","v":6401,"vw":15.407687},{"c":15.4,"h":15.43,"l":15.4,"n":201,"o":15.42,"t":"2026-10-09T15:15:00Z","v":7705,"vw":15.416884},{"c":15.4,"h":15.4,"l":15.355,"n":180,"o":15.39,"t":"2026-10-09T15:30:00Z","v":10320,"vw":15.375033},{"c":15.44,"h":15.44,"l":15.41,"n":83,"o":15.42,"t":"2026-10-09T15:45:00Z","v":4415,"vw":15.426323},{"c":15.42,"h":15.46,"l":15.4,"n":131,"o":15.44,"t":"2026-10-09T16:00:00Z","v":7928,"vw":15.437258},{"c":15.395,"h":15.45,"l":15.395,"n":94,"o":15.44,"t":"2026-10-09T16:15:00Z","v":4309,"vw":15.427512},{"c":15.38,"h":15.4099,"l":15.38,"n":73,"o":15.395,"t":"2026-10-09T16:30:00Z","v":4996,"vw":15.394632},{"c":15.34,"h":15.38,"l":15.34,"n":155,"o":15.38,"t":"2026-10-09T16:45:00Z","v":9418,"vw":15.360746},{"c":15.38,"h":15.38,"l":15.35,"n":112,"o":15.35,"t":"2026-10-09T17:00:00Z","v":5754,"vw":15.35973},{"c":15.38,"h":15.4094,"l":15.38,"n":70,"o":15.38,"t":"2026-10-09T17:15:00Z","v":4775,"vw":15.397707},{"c":15.38,"h":15.395,"l":15.375,"n":92,"o":15.38,"t":"2026-10-09T17:30:00Z","v":4591,"vw":15.381516},{"c":15.405,"h":15.41,"l":15.38,"n":146,"o":15.38,"t":"2026-10-09T17:45:00Z","v":6319,"vw":15.394495},{"c":15.38,"h":15.405,"l":15.37,"n":133,"o":15.4,"t":"2026-10-09T18:00:00Z","v":6492,"vw":15.383647},{"c":15.275,"h":15.38,"l":15.27,"n":201,"o":15.38,"t":"2026-10-09T18:15:00Z","v":10610,"vw":15.333182},{"c":15.31,"h":15.31,"l":15.265,"n":184,"o":15.29,"t":"2026-10-09T18:30:00Z","v":9643,"vw":15.284727},{"c":15.32,"h":15.32,"l":15.27,"n":202,"o":15.31,"t":"2026-10-09T18:45:00Z","v":9895,"vw":15.301064},{"c":15.3,"h":15.32,"l":15.27,"n":275,"o":15.32,"t":"2026-10-09T19:00:00Z","v":15841,"vw":15.292995},{"c":15.265,"h":15.32,"l":15.254,"n":257,"o":15.305,"t":"2026-10-09T19:15:00Z","v":14127,"vw":15.287592},{"c":15.25,"h":15.2782,"l":15.225,"n":462,"o":15.2581,"t":"2026-10-09T19:30:00Z","v":21371,"vw":15.249303},{"c":15.285,"h":15.32,"l":15.26,"n":1495,"o":15.26,"t":"2026-10-09T19:45:00Z","v":68039,"vw":15.291844},{"c":15.27,"h":15.28,"l":15.27,"n":16,"o":15.28,"t":"2026-10-09T20:00:00Z","v":72194,"vw":15.270035},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-12T12:00:00Z","v":181,"vw":15.5},{"c":15.5,"h":15.51,"l":15.5,"n":3,"o":15.51,"t":"2026-10-12T13:00:00Z","v":300,"vw":15.503333},{"c":15.51,"h":15.51,"l":15.49,"n":4,"o":15.49,"t":"2026-10-12T13:15:00Z","v":369,"vw":15.504536},{"c":15.81,"h":15.81,"l":15.45,"n":491,"o":15.6,"t":"2026-10-12T13:30:00Z","v":55457,"vw":15.611666},{"c":15.845,"h":15.88,"l":15.76,"n":293,"o":15.81,"t":"2026-10-12T13:45:00Z","v":38549,"vw":15.81956},{"c":15.8286,"h":15.8984,"l":15.78,"n":147,"o":15.865,"t":"2026-10-12T14:00:00Z","v":12752,"vw":15.825876},{"c":15.77,"h":15.8699,"l":15.75,"n":245,"o":15.84,"t":"2026-10-12T14:15:00Z","v":19946,"vw":15.804556},{"c":15.72,"h":15.8199,"l":15.68,"n":147,"o":15.77,"t":"2026-10-12T14:30:00Z","v":10315,"vw":15.73072},{"c":15.62,"h":15.72,"l":15.6,"n":185,"o":15.71,"t":"2026-10-12T14:45:00Z","v":10376,"vw":15.636457},{"c":15.53,"h":15.64,"l":15.51,"n":107,"o":15.64,"t":"2026-10-12T15:00:00Z","v":5660,"vw":15.576601},{"c":15.65,"h":15.65,"l":15.55,"n":87,"o":15.55,"t":"2026-10-12T15:15:00Z","v":10316,"vw":15.60681},{"c":15.615,"h":15.65,"l":15.59,"n":152,"o":15.6499,"t":"2026-10-12T15:30:00Z","v":11672,"vw":15.627939},{"c":15.63,"h":15.63,"l":15.58,"n":78,"o":15.59,"t":"2026-10-12T15:45:00Z","v":3669,"vw":15.595675},{"c":15.62,"h":15.66,"l":15.615,"n":100,"o":15.625,"t":"2026-10-12T16:00:00Z","v":4491,"vw":15.630072},{"c":15.64,"h":15.66,"l":15.6,"n":117,"o":15.62,"t":"2026-10-12T16:15:00Z","v":9325,"vw":15.631511},{"c":15.64,"h":15.665,"l":15.6379,"n":41,"o":15.645,"t":"2026-10-12T16:30:00Z","v":2862,"vw":15.646246},{"c":15.59,"h":15.63,"l":15.59,"n":93,"o":15.63,"t":"2026-10-12T16:45:00Z","v":4892,"vw":15.615659},{"c":15.58,"h":15.58,"l":15.56,"n":175,"o":15.58,"t":"2026-10-12T17:00:00Z","v":7339,"vw":15.572078},{"c":15.555,"h":15.61,"l":15.53,"n":131,"o":15.595,"t":"2026-10-12T17:15:00Z","v":7824,"vw":15.58318},{"c":15.67,"h":15.67,"l":15.54,"n":126,"o":15.5413,"t":"2026-10-12T17:30:00Z","v":8063,"vw":15.568918},{"c":15.68,"h":15.71,"l":15.68,"n":68,"o":15.69,"t":"2026-10-12T17:45:00Z","v":3420,"vw":15.694261},{"c":15.645,"h":15.66,"l":15.61,"n":159,"o":15.66,"t":"2026-10-12T18:00:00Z","v":10342,"vw":15.638748},{"c":15.66,"h":15.66,"l":15.64,"n":109,"o":15.64,"t":"2026-10-12T18:15:00Z","v":6848,"vw":15.655365},{"c":15.63,"h":15.6699,"l":15.62,"n":217,"o":15.66,"t":"2026-10-12T18:30:00Z","v":12036,"vw":15.641357},{"c":15.62,"h":15.64,"l":15.62,"n":173,"o":15.63,"t":"2026-10-12T18:45:00Z","v":8546,"vw":15.626503},{"c":15.5863,"h":15.62,"l":15.58,"n":163,"o":15.62,"t":"2026-10-12T19:00:00Z","v":8384,"vw":15.59688},{"c":15.565,"h":15.6,"l":15.565,"n":182,"o":15.595,"t":"2026-10-12T19:15:00Z","v":6058,"vw":15.584677},{"c":15.61,"h":15.61,"l":15.55,"n":304,"o":15.57,"t":"2026-10-12T19:30:00Z","v":14705,"vw":15.577784},{"c":15.56,"h":15.645,"l":15.56,"n":1197,"o":15.61,"t":"2026-10-12T19:45:00Z","v":84195,"vw":15.604476},{"c":15.56,"h":15.56,"l":15.56,"n":11,"o":15.56,"t":"2026-10-12T20:00:00Z","v":84929,"vw":15.56},{"c":15.858,"h":15.858,"l":15.858,"n":2,"o":15.858,"t":"2026-10-12T22:30:00Z","v":136,"vw":15.858},{"c":15.8546,"h":15.8546,"l":15.8546,"n":2,"o":15.8546,"t":"2026-10-12T23:30:00Z","v":440,"vw":15.8546},{"c":15.79,"h":15.79,"l":15.5,"n":2,"o":15.5,"t":"2026-10-13T11:30:00Z","v":209,"vw":15.651244},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-13T13:00:00Z","v":321,"vw":15.48},{"c":15.58,"h":15.67,"l":15.455,"n":95,"o":15.5,"t":"2026-10-13T13:30:00Z","v":16942,"vw":15.50745},{"c":15.6,"h":15.61,"l":15.4887,"n":115,"o":15.52,"t":"2026-10-13T13:45:00Z","v":7454,"vw":15.556427},{"c":15.57,"h":15.64,"l":15.57,"n":168,"o":15.6,"t":"2026-10-13T14:00:00Z","v":13910,"vw":15.593748},{"c":15.565,"h":15.58,"l":15.54,"n":100,"o":15.58,"t":"2026-10-13T14:15:00Z","v":4343,"vw":15.560061},{"c":15.58,"h":15.6,"l":15.55,"n":113,"o":15.565,"t":"2026-10-13T14:30:00Z","v":6238,"vw":15.582791},{"c":15.52,"h":15.615,"l":15.5,"n":271,"o":15.59,"t":"2026-10-13T14:45:00Z","v":12468,"vw":15.564617},{"c":15.57,"h":15.58,"l":15.54,"n":66,"o":15.54,"t":"2026-10-13T15:00:00Z","v":3281,"vw":15.567673},{"c":15.52,"h":15.565,"l":15.5,"n":161,"o":15.56,"t":"2026-10-13T15:15:00Z","v":13806,"vw":15.525453},{"c":15.52,"h":15.53,"l":15.51,"n":86,"o":15.515,"t":"2026-10-13T15:30:00Z","v":4428,"vw":15.520786},{"c":15.515,"h":15.54,"l":15.505,"n":102,"o":15.53,"t":"2026-10-13T15:45:00Z","v":5368,"vw":15.518783},{"c":15.52,"h":15.5451,"l":15.52,"n":111,"o":15.52,"t":"2026-10-13T16:00:00Z","v":5093,"vw":15.533632},{"c":15.4745,"h":15.52,"l":15.47,"n":106,"o":15.52,"t":"2026-10-13T16:15:00Z","v":5048,"vw":15.490306},{"c":15.465,"h":15.49,"l":15.45,"n":106,"o":15.4701,"t":"2026-10-13T16:30:00Z","v":4317,"vw":15.467316},{"c":15.38,"h":15.465,"l":15.3701,"n":170,"o":15.465,"t":"2026-10-13T16:45:00Z","v":7910,"vw":15.412222},{"c":15.37,"h":15.38,"l":15.335,"n":119,"o":15.38,"t":"2026-10-13T17:00:00Z","v":5137,"vw":15.349807},{"c":15.42,"h":15.42,"l":15.38,"n":114,"o":15.38,"t":"2026-10-13T17:15:00Z","v":7691,"vw":15.397072},{"c":15.44,"h":15.45,"l":15.42,"n":163,"o":15.43,"t":"2026-10-13T17:30:00Z","v":6495,"vw":15.426195},{"c":15.4201,"h":15.45,"l":15.41,"n":159,"o":15.425,"t":"2026-10-13T17:45:00Z","v":7219,"vw":15.422804},{"c":15.395,"h":15.43,"l":15.395,"n":138,"o":15.42,"t":"2026-10-13T18:00:00Z","v":5814,"vw":15.41659},{"c":15.4,"h":15.4,"l":15.375,"n":99,"o":15.38,"t":"2026-10-13T18:15:00Z","v":4666,"vw":15.383109},{"c":15.4,"h":15.412,"l":15.39,"n":98,"o":15.4,"t":"2026-10-13T18:30:00Z","v":3854,"vw":15.400624},{"c":15.39,"h":15.39,"l":15.37,"n":172,"o":15.39,"t":"2026-10-13T18:45:00Z","v":6016,"vw":15.379468},{"c":15.38,"h":15.39,"l":15.37,"n":256,"o":15.39,"t":"2026-10-13T19:00:00Z","v":11063,"vw":15.384043},{"c":15.36,"h":15.39,"l":15.35,"n":248,"o":15.37,"t":"2026-10-13T19:15:00Z","v":10103,"vw":15.365553},{"c":15.415,"h":15.43,"l":15.33,"n":371,"o":15.36,"t":"2026-10-13T19:30:00Z","v":23489,"vw":15.372261},{"c":15.47,"h":15.47,"l":15.42,"n":924,"o":15.42,"t":"2026-10-13T19:45:00Z","v":46288,"vw":15.447903},{"c":15.46,"h":15.46,"l":15.46,"n":27,"o":15.46,"t":"2026-10-13T20:00:00Z","v":62257,"vw":15.46},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-13T20:15:00Z","v":100,"vw":15.38},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-14T12:30:00Z","v":250,"vw":15.54},{"c":15.14,"h":15.554,"l":15.1,"n":184,"o":15.46,"t":"2026-10-14T13:30:00Z","v":19162,"vw":15.274833},{"c":14.7,"h":15.14,"l":14.7,"n":306,"o":15.11,"t":"2026-10-14T13:45:00Z","v":29420,"vw":14.920146},{"c":14.63,"h":14.69,"l":14.49,"n":212,"o":14.69,"t":"2026-10-14T14:00:00Z","v":11889,"vw":14.603229},{"c":14.56,"h":14.64,"l":14.51,"n":335,"o":14.62,"t":"2026-10-14T14:15:00Z","v":20176,"vw":14.573753},{"c":14.715,"h":14.715,"l":14.58,"n":272,"o":14.58,"t":"2026-10-14T14:30:00Z","v":13674,"vw":14.646857},{"c":14.62,"h":14.705,"l":14.53,"n":385,"o":14.7,"t":"2026-10-14T14:45:00Z","v":21269,"vw":14.620155},{"c":14.65,"h":14.66,"l":14.58,"n":183,"o":14.61,"t":"2026-10-14T15:00:00Z","v":8147,"vw":14.609503},{"c":14.6351,"h":14.66,"l":14.58,"n":230,"o":14.64,"t":"2026-10-14T15:15:00Z","v":7676,"vw":14.618457},{"c":14.55,"h":14.635,"l":14.55,"n":258,"o":14.635,"t":"2026-10-14T15:30:00Z","v":8320,"vw":14.576553},{"c":14.57,"h":14.57,"l":14.48,"n":488,"o":14.54,"t":"2026-10-14T15:45:00Z","v":26835,"vw":14.508322},{"c":14.54,"h":14.59,"l":14.53,"n":249,"o":14.545,"t":"2026-10-14T16:00:00Z","v":11601,"vw":14.550725},{"c":14.4852,"h":14.55,"l":14.4383,"n":283,"o":14.54,"t":"2026-10-14T16:15:00Z","v":12787,"vw":14.497642},{"c":14.54,"h":14.55,"l":14.49,"n":138,"o":14.49,"t":"2026-10-14T16:30:00Z","v":7142,"vw":14.520604},{"c":14.58,"h":14.58,"l":14.56,"n":110,"o":14.565,"t":"2026-10-14T16:45:00Z","v":4026,"vw":14.572095},{"c":14.59,"h":14.635,"l":14.58,"n":224,"o":14.59,"t":"2026-10-14T17:00:00Z","v":9573,"vw":14.602722},{"c":14.605,"h":14.605,"l":14.51,"n":161,"o":14.55,"t":"2026-10-14T17:15:00Z","v":8485,"vw":14.548737},{"c":14.58,"h":14.63,"l":14.58,"n":211,"o":14.61,"t":"2026-10-14T17:30:00Z","v":8506,"vw":14.608254},{"c":14.66,"h":14.67,"l":14.6,"n":178,"o":14.6,"t":"2026-10-14T17:45:00Z","v":6507,"vw":14.639743},{"c":14.64,"h":14.72,"l":14.62,"n":240,"o":14.7,"t":"2026-10-14T18:00:00Z","v":10373,"vw":14.668559},{"c":14.67,"h":14.69,"l":14.625,"n":289,"o":14.63,"t":"2026-10-14T18:15:00Z","v":14494,"vw":14.668412},{"c":14.68,"h":14.685,"l":14.635,"n":144,"o":14.68,"t":"2026-10-14T18:30:00Z","v":8320,"vw":14.659778},{"c":14.645,"h":14.7299,"l":14.635,"n":417,"o":14.6899,"t":"2026-10-14T18:45:00Z","v":23465,"vw":14.676582},{"c":14.65,"h":14.6572,"l":14.6,"n":319,"o":14.6549,"t":"2026-10-14T19:00:00Z","v":15552,"vw":14.630244},{"c":14.47,"h":14.65,"l":14.47,"n":408,"o":14.64,"t":"2026-10-14T19:15:00Z","v":20374,"vw":14.571286},{"c":14.485,"h":14.5,"l":14.4249,"n":592,"o":14.47,"t":"2026-10-14T19:30:00Z","v":25071,"vw":14.451933},{"c":14.5,"h":14.535,"l":14.46,"n":1623,"o":14.49,"t":"2026-10-14T19:45:00Z","v":100299,"vw":14.495053},{"c":14.5,"h":14.51,"l":14.5,"n":28,"o":14.51,"t":"2026-10-14T20:00:00Z","v":108773,"vw":14.509977},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-14T21:15:00Z","v":250,"vw":14.5},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-14T21:30:00Z","v":250,"vw":14.51},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-15T08:00:00Z","v":1001,"vw":14.44},{"c":14.29,"h":14.35,"l":14.24,"n":16,"o":14.35,"t":"2026-10-15T11:00:00Z","v":3176,"vw":14.281364},{"c":14.27,"h":14.3,"l":14.27,"n":4,"o":14.3,"t":"2026-10-15T11:15:00Z","v":479,"vw":14.287056},{"c":14.2701,"h":14.2701,"l":14.2701,"n":1,"o":14.2701,"t":"2026-10-15T12:15:00Z","v":5000,"vw":14.2701},{"c":14.1617,"h":14.2774,"l":14.1617,"n":5,"o":14.2774,"t":"2026-10-15T12:30:00Z","v":5604,"vw":14.270645},{"c":14.14,"h":14.17,"l":14.14,"n":7,"o":14.17,"t":"2026-10-15T13:00:00Z","v":1300,"vw":14.167692},{"c":14.38,"h":14.5,"l":14.02,"n":439,"o":14.18,"t":"2026-10-15T13:30:00Z","v":39224,"vw":14.253796},{"c":14.21,"h":14.38,"l":14.18,"n":388,"o":14.38,"t":"2026-10-15T13:45:00Z","v":20727,"vw":14.233954},{"c":14.24,"h":14.32,"l":14.13,"n":478,"o":14.205,"t":"2026-10-15T14:00:00Z","v":23182,"vw":14.202622},{"c":14.2,"h":14.27,"l":14.18,"n":278,"o":14.215,"t":"2026-10-15T14:15:00Z","v":13578,"vw":14.230004},{"c":14.2193,"h":14.3,"l":14.21,"n":202,"o":14.21,"t":"2026-10-15T14:30:00Z","v":11837,"vw":14.251404},{"c":14.19,"h":14.23,"l":14.16,"n":292,"o":14.21,"t":"2026-10-15T14:45:00Z","v":13401,"vw":14.190981},{"c":14.11,"h":14.175,"l":14.09,"n":360,"o":14.17,"t":"2026-10-15T15:00:00Z","v":19373,"vw":14.122582},{"c":14.14,"h":14.14,"l":14.09,"n":249,"o":14.115,"t":"2026-10-15T15:15:00Z","v":14010,"vw":14.107445},{"c":14.13,"h":14.15,"l":14.1,"n":172,"o":14.13,"t":"2026-10-15T15:30:00Z","v":12631,"vw":14.114609},{"c":14.11,"h":14.15,"l":14.08,"n":415,"o":14.12,"t":"2026-10-15T15:45:00Z","v":23797,"vw":14.10966},{"c":14.045,"h":14.13,"l":14.045,"n":222,"o":14.11,"t":"2026-10-15T16:00:00Z","v":10399,"vw":14.092909},{"c":14.03,"h":14.04,"l":14.01,"n":316,"o":14.04,"t":"2026-10-15T16:15:00Z","v":24066,"vw":14.01948},{"c":14.07,"h":14.07,"l":14.01,"n":234,"o":14.02,"t":"2026-10-15T16:30:00Z","v":20426,"vw":14.024685},{"c":14.08,"h":14.14,"l":14.07,"n":130,"o":14.09,"t":"2026-10-15T16:45:00Z","v":5339,"vw":14.102268},{"c":14.07,"h":14.07,"l":14.04,"n":112,"o":14.07,"t":"2026-10-15T17:00:00Z","v":4870,"vw":14.058269},{"c":14.04,"h":14.11,"l":14.03,"n":213,"o":14.06,"t":"2026-10-15T17:15:00Z","v":11270,"vw":14.066315},{"c":14.045,"h":14.07,"l":14.04,"n":123,"o":14.04,"t":"2026-10-15T17:30:00Z","v":6442,"vw":14.054532},{"c":14.07,"h":14.08,"l":14.03,"n":230,"o":14.0362,"t":"2026-10-15T17:45:00Z","v":9604,"vw":14.06286},{"c":14.05,"h":14.08,"l":14.03,"n":184,"o":14.07,"t":"2026-10-15T18:00:00Z","v":6326,"vw":14.058574},{"c":13.97,"h":14.04,"l":13.97,"n":206,"o":14.04,"t":"2026-10-15T18:15:00Z","v":11625,"vw":13.993305},{"c":13.97,"h":13.97,"l":13.95,"n":126,"o":13.9613,"t":"2026-10-15T18:30:00Z","v":6961,"vw":13.959223},{"c":13.91,"h":13.97,"l":13.9,"n":262,"o":13.95,"t":"2026-10-15T18:45:00Z","v":14663,"vw":13.923029},{"c":13.93,"h":13.96,"l":13.91,"n":310,"o":13.91,"t":"2026-10-15T19:00:00Z","v":19990,"vw":13.938402},{"c":13.9,"h":13.96,"l":13.89,"n":331,"o":13.95,"t":"2026-10-15T19:15:00Z","v":22033,"vw":13.922665},{"c":13.99,"h":14.03,"l":13.9,"n":558,"o":13.91,"t":"2026-10-15T19:30:00Z","v":30127,"vw":13.964318},{"c":13.98,"h":14.02,"l":13.94,"n":1469,"o":13.98,"t":"2026-10-15T19:45:00Z","v":99911,"vw":13.985403},{"c":13.99,"h":13.99,"l":13.99,"n":17,"o":13.99,"t":"2026-10-15T20:00:00Z","v":98822,"vw":13.99},{"c":14.1,"h":14.11,"l":14.1,"n":3,"o":14.11,"t":"2026-10-16T11:30:00Z","v":500,"vw":14.104},{"c":14.15,"h":14.16,"l":14.15,"n":3,"o":14.16,"t":"2026-10-16T12:15:00Z","v":270,"vw":14.153731},{"c":14.14,"h":14.27,"l":14.12,"n":139,"o":14.19,"t":"2026-10-16T13:30:00Z","v":21506,"vw":14.199671},{"c":13.92,"h":14.16,"l":13.92,"n":236,"o":14.14,"t":"2026-10-16T13:45:00Z","v":17372,"vw":14.025228},{"c":14.045,"h":14.045,"l":13.91,"n":235,"o":13.92,"t":"2026-10-16T14:00:00Z","v":16977,"vw":13.959509},{"c":14.14,"h":14.14,"l":14.06,"n":120,"o":14.06,"t":"2026-10-16T14:15:00Z","v":4441,"vw":14.091953},{"c":14.14,"h":14.15,"l":14.12,"n":144,"o":14.15,"t":"2026-10-16T14:30:00Z","v":7632,"vw":14.138646},{"c":14.16,"h":14.17,"l":14.12,"n":151,"o":14.16,"t":"2026-10-16T14:45:00Z","v":6307,"vw":14.14157},{"c":14.12,"h":14.15,"l":14.1,"n":134,"o":14.15,"t":"2026-10-16T15:00:00Z","v":6342,"vw":14.120952},{"c":14.155,"h":14.175,"l":14.13,"n":173,"o":14.13,"t":"2026-10-16T15:15:00Z","v":10279,"vw":14.153666},{"c":14.155,"h":14.185,"l":14.155,"n":75,"o":14.185,"t":"2026-10-16T15:30:00Z","v":5246,"vw":14.167303},{"c":14.15,"h":14.18,"l":14.15,"n":218,"o":14.16,"t":"2026-10-16T15:45:00Z","v":19822,"vw":14.169972},{"c":14.13,"h":14.1556,"l":14.11,"n":129,"o":14.1556,"t":"2026-10-16T16:00:00Z","v":5465,"vw":14.128016},{"c":14.18,"h":14.195,"l":14.13,"n":130,"o":14.13,"t":"2026-10-16T16:15:00Z","v":9574,"vw":14.165772},{"c":14.1436,"h":14.155,"l":14.14,"n":142,"o":14.15,"t":"2026-10-16T16:30:00Z","v":12195,"vw":14.151481},{"c":14.1038,"h":14.1583,"l":14.1038,"n":82,"o":14.1583,"t":"2026-10-16T16:45:00Z","v":4106,"vw":14.137842},{"c":14.1799,"h":14.1799,"l":14.13,"n":77,"o":14.13,"t":"2026-10-16T17:00:00Z","v":3463,"vw":14.145239},{"c":14.15,"h":14.165,"l":14.15,"n":111,"o":14.165,"t":"2026-10-16T17:15:00Z","v":6004,"vw":14.160458},{"c":14.12,"h":14.16,"l":14.09,"n":229,"o":14.16,"t":"2026-10-16T17:30:00Z","v":13578,"vw":14.121495},{"c":14.125,"h":14.16,"l":14.115,"n":175,"o":14.13,"t":"2026-10-16T17:45:00Z","v":11364,"vw":14.13544},{"c":14.105,"h":14.125,"l":14.08,"n":211,"o":14.125,"t":"2026-10-16T18:00:00Z","v":8518,"vw":14.095754},{"c":14.14,"h":14.14,"l":14.1,"n":149,"o":14.1,"t":"2026-10-16T18:15:00Z","v":5707,"vw":14.124332},{"c":14.09,"h":14.14,"l":14.09,"n":138,"o":14.13,"t":"2026-10-16T18:30:00Z","v":6427,"vw":14.114055},{"c":14.12,"h":14.12,"l":14.07,"n":188,"o":14.0869,"t":"2026-10-16T18:45:00Z","v":9410,"vw":14.088131},{"c":14.085,"h":14.12,"l":14.06,"n":192,"o":14.11,"t":"2026-10-16T19:00:00Z","v":10515,"vw":14.082571},{"c":14.04,"h":14.07,"l":14.04,"n":215,"o":14.07,"t":"2026-10-16T19:15:00Z","v":11792,"vw":14.05194},{"c":14.06,"h":14.078,"l":14.03,"n":274,"o":14.035,"t":"2026-10-16T19:30:00Z","v":15294,"vw":14.0577},{"c":14.05,"h":14.08,"l":14.03,"n":1425,"o":14.06,"t":"2026-10-16T19:45:00Z","v":113298,"vw":14.050065},{"c":14.06,"h":14.06,"l":14.06,"n":18,"o":14.06,"t":"2026-10-16T20:00:00Z","v":99549,"vw":14.06},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-19T11:00:00Z","v":1000,"vw":14.18},{"c":14.21,"h":14.24,"l":14.139,"n":129,"o":14.14,"t":"2026-10-19T13:30:00Z","v":10474,"vw":14.158433},{"c":14.26,"h":14.41,"l":14.22,"n":295,"o":14.22,"t":"2026-10-19T13:45:00Z","v":14044,"vw":14.342493},{"c":13.96,"h":14.25,"l":13.96,"n":252,"o":14.25,"t":"2026-10-19T14:00:00Z","v":16726,"vw":14.056247},{"c":14.025,"h":14.025,"l":13.935,"n":253,"o":13.94,"t":"2026-10-19T14:15:00Z","v":11766,"vw":13.977505},{"c":14.035,"h":14.09,"l":14.03,"n":212,"o":14.03,"t":"2026-10-19T14:30:00Z","v":5703,"vw":14.055551},{"c":14.12,"h":14.12,"l":14.02,"n":190,"o":14.02,"t":"2026-10-19T14:45:00Z","v":7369,"vw":14.067779},{"c":14.07,"h":14.09,"l":14.03,"n":219,"o":14.09,"t":"2026-10-19T15:00:00Z","v":9826,"vw":14.058658},{"c":14.0799,"h":14.08,"l":14.02,"n":407,"o":14.075,"t":"2026-10-19T15:15:00Z","v":16474,"vw":14.039108},{"c":14.005,"h":14.07,"l":14.005,"n":231,"o":14.06,"t":"2026-10-19T15:30:00Z","v":11258,"vw":14.042486},{"c":14.01,"h":14.055,"l":13.99,"n":222,"o":14.01,"t":"2026-10-19T15:45:00Z","v":10902,"vw":14.024943},{"c":13.95,"h":14,"l":13.93,"n":420,"o":13.99,"t":"2026-10-19T16:00:00Z","v":22573,"vw":13.949011},{"c":13.97,"h":13.97,"l":13.91,"n":240,"o":13.94,"t":"2026-10-19T16:15:00Z","v":12015,"vw":13.938997},{"c":13.93,"h":13.96,"l":13.88,"n":307,"o":13.95,"t":"2026-10-19T16:30:00Z","v":13428,"vw":13.907318},{"c":13.94,"h":13.955,"l":13.92,"n":189,"o":13.9379,"t":"2026-10-19T16:45:00Z","v":7483,"vw":13.939962},{"c":13.86,"h":13.94,"l":13.855,"n":287,"o":13.94,"t":"2026-10-19T17:00:00Z","v":10432,"vw":13.897067},{"c":13.82,"h":13.89,"l":13.81,"n":325,"o":13.86,"t":"2026-10-19T17:15:00Z","v":17286,"vw":13.842918},{"c":13.82,"h":13.85,"l":13.81,"n":196,"o":13.81,"t":"2026-10-19T17:30:00Z","v":8431,"vw":13.824671},{"c":13.77,"h":13.86,"l":13.76,"n":318,"o":13.81,"t":"2026-10-19T17:45:00Z","v":9505,"vw":13.802984},{"c":13.76,"h":13.79,"l":13.735,"n":263,"o":13.77,"t":"2026-10-19T18:00:00Z","v":10149,"vw":13.763325},{"c":13.68,"h":13.75,"l":13.67,"n":287,"o":13.75,"t":"2026-10-19T18:15:00Z","v":13330,"vw":13.699878},{"c":13.755,"h":13.77,"l":13.68,"n":223,"o":13.68,"t":"2026-10-19T18:30:00Z","v":8979,"vw":13.730423},{"c":13.785,"h":13.795,"l":13.755,"n":267,"o":13.755,"t":"2026-10-19T18:45:00Z","v":10237,"vw":13.776566},{"c":13.72,"h":13.785,"l":13.69,"n":364,"o":13.785,"t":"2026-10-19T19:00:00Z","v":13004,"vw":13.745662},{"c":13.76,"h":13.76,"l":13.7,"n":384,"o":13.715,"t":"2026-10-19T19:15:00Z","v":14850,"vw":13.720762},{"c":13.865,"h":13.875,"l":13.745,"n":454,"o":13.75,"t":"2026-10-19T19:30:00Z","v":16151,"vw":13.808541},{"c":13.88,"h":13.9,"l":13.83,"n":1368,"o":13.87,"t":"2026-10-19T19:45:00Z","v":67712,"vw":13.874943},{"c":13.88,"h":13.88,"l":13.88,"n":17,"o":13.88,"t":"2026-10-19T20:00:00Z","v":58977,"vw":13.88},{"c":13.85,"h":14.11,"l":13.7,"n":214,"o":13.93,"t":"2026-10-20T13:30:00Z","v":29879,"vw":13.792771},{"c":13.81,"h":13.84,"l":13.705,"n":137,"o":13.84,"t":"2026-10-20T13:45:00Z","v":8295,"vw":13.787186},{"c":13.955,"h":13.97,"l":13.8,"n":250,"o":13.8,"t":"2026-10-20T14:00:00Z","v":13432,"vw":13.883604},{"c":13.89,"h":14.03,"l":13.89,"n":160,"o":13.955,"t":"2026-10-20T14:15:00Z","v":5961,"vw":13.969516},{"c":13.79,"h":13.9,"l":13.79,"n":219,"o":13.85,"t":"2026-10-20T14:30:00Z","v":7380,"vw":13.865636},{"c":13.75,"h":13.87,"l":13.73,"n":319,"o":13.805,"t":"2026-10-20T14:45:00Z","v":13205,"vw":13.795598},{"c":13.71,"h":13.8,"l":13.69,"n":373,"o":13.7699,"t":"2026-10-20T15:00:00Z","v":16262,"vw":13.727651},{"c":13.75,"h":13.75,"l":13.69,"n":184,"o":13.69,"t":"2026-10-20T15:15:00Z","v":5736,"vw":13.724311},{"c":13.76,"h":13.765,"l":13.73,"n":235,"o":13.75,"t":"2026-10-20T15:30:00Z","v":9156,"vw":13.738702},{"c":13.76,"h":13.78,"l":13.74,"n":160,"o":13.75,"t":"2026-10-20T15:45:00Z","v":6342,"vw":13.757043},{"c":13.78,"h":13.78,"l":13.76,"n":49,"o":13.765,"t":"2026-10-20T16:00:00Z","v":1900,"vw":13.768745},{"c":13.78,"h":13.805,"l":13.78,"n":208,"o":13.78,"t":"2026-10-20T16:15:00Z","v":7212,"vw":13.785605},{"c":13.785,"h":13.81,"l":13.778,"n":135,"o":13.78,"t":"2026-10-20T16:30:00Z","v":6010,"vw":13.78961},{"c":13.77,"h":13.8,"l":13.77,"n":213,"o":13.7999,"t":"2026-10-20T16:45:00Z","v":6488,"vw":13.783982},{"c":13.785,"h":13.785,"l":13.73,"n":300,"o":13.76,"t":"2026-10-20T17:00:00Z","v":10290,"vw":13.742737},{"c":13.77,"h":13.785,"l":13.755,"n":140,"o":13.785,"t":"2026-10-20T17:15:00Z","v":5906,"vw":13.769413},{"c":13.82,"h":13.82,"l":13.78,"n":138,"o":13.78,"t":"2026-10-20T17:30:00Z","v":4646,"vw":13.801265},{"c":13.83,"h":13.83,"l":13.81,"n":181,"o":13.83,"t":"2026-10-20T17:45:00Z","v":9362,"vw":13.820119},{"c":13.98,"h":14.03,"l":13.85,"n":432,"o":13.85,"t":"2026-10-20T18:00:00Z","v":30414,"vw":13.969685},{"c":13.92,"h":13.98,"l":13.92,"n":402,"o":13.97,"t":"2026-10-20T18:15:00Z","v":53291,"vw":13.966791},{"c":13.9,"h":13.94,"l":13.895,"n":310,"o":13.94,"t":"2026-10-20T18:30:00Z","v":19856,"vw":13.920402},{"c":13.87,"h":13.905,"l":13.86,"n":105,"o":13.905,"t":"2026-10-20T18:45:00Z","v":3962,"vw":13.878295},{"c":13.85,"h":13.8839,"l":13.835,"n":207,"o":13.8839,"t":"2026-10-20T19:00:00Z","v":8622,"vw":13.855337},{"c":13.859,"h":13.875,"l":13.83,"n":371,"o":13.855,"t":"2026-10-20T19:15:00Z","v":18218,"vw":13.85863},{"c":13.92,"h":13.93,"l":13.84,"n":397,"o":13.85,"t":"2026-10-20T19:30:00Z","v":13803,"vw":13.877473},{"c":13.845,"h":13.91,"l":13.83,"n":1239,"o":13.91,"t":"2026-10-20T19:45:00Z","v":70977,"vw":13.856206},{"c":13.84,"h":13.84,"l":13.84,"n":14,"o":13.84,"t":"2026-10-20T20:00:00Z","v":80423,"vw":13.84},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-20T23:00:00Z","v":152,"vw":13.57},{"c":14.01,"h":14.11,"l":13.91,"n":150,"o":13.91,"t":"2026-10-21T13:30:00Z","v":22201,"vw":13.993367},{"c":14.08,"h":14.1,"l":13.98,"n":210,"o":13.98,"t":"2026-10-21T13:45:00Z","v":10751,"vw":14.022709},{"c":14.15,"h":14.21,"l":14.07,"n":237,"o":14.07,"t":"2026-10-21T14:00:00Z","v":9849,"vw":14.164882},{"c":14.205,"h":14.205,"l":14.1301,"n":186,"o":14.15,"t":"2026-10-21T14:15:00Z","v":9889,"vw":14.166231},{"c":14.15,"h":14.195,"l":14.13,"n":158,"o":14.195,"t":"2026-10-21T14:30:00Z","v":6993,"vw":14.152962},{"c":14.14,"h":14.18,"l":14.13,"n":140,"o":14.15,"t":"2026-10-21T14:45:00Z","v":5055,"vw":14.148592},{"c":14.135,"h":14.14,"l":14.095,"n":167,"o":14.14,"t":"2026-10-21T15:00:00Z","v":7843,"vw":14.119192},{"c":14.1283,"h":14.15,"l":14.1101,"n":84,"o":14.135,"t":"2026-10-21T15:15:00Z","v":5209,"vw":14.139431},{"c":14.15,"h":14.15,"l":14.13,"n":69,"o":14.13,"t":"2026-10-21T15:30:00Z","v":2398,"vw":14.138417},{"c":14.155,"h":14.17,"l":14.14,"n":101,"o":14.16,"t":"2026-10-21T15:45:00Z","v":4586,"vw":14.156337},{"c":14.17,"h":14.17,"l":14.14,"n":141,"o":14.155,"t":"2026-10-21T16:00:00Z","v":8934,"vw":14.15065},{"c":14.1679,"h":14.1855,"l":14.14,"n":172,"o":14.16,"t":"2026-10-21T16:15:00Z","v":11595,"vw":14.17014},{"c":14.065,"h":14.17,"l":14.04,"n":286,"o":14.17,"t":"2026-10-21T16:30:00Z","v":13900,"vw":14.083264},{"c":14.07,"h":14.08,"l":14.05,"n":96,"o":14.06,"t":"2026-10-21T16:45:00Z","v":5547,"vw":14.062094},{"c":14.035,"h":14.06,"l":14.03,"n":171,"o":14.06,"t":"2026-10-21T17:00:00Z","v":6908,"vw":14.04165},{"c":14.03,"h":14.06,"l":14.03,"n":171,"o":14.04,"t":"2026-10-21T17:15:00Z","v":6726,"vw":14.044906},{"c":14.092,"h":14.105,"l":14.05,"n":144,"o":14.05,"t":"2026-10-21T17:30:00Z","v":4732,"vw":14.089548},{"c":14.09,"h":14.095,"l":14.065,"n":115,"o":14.08,"t":"2026-10-21T17:45:00Z","v":4015,"vw":14.080969},{"c":14.1,"h":14.12,"l":14.09,"n":194,"o":14.1,"t":"2026-10-21T18:00:00Z","v":11500,"vw":14.110816},{"c":14.1311,"h":14.14,"l":14.1,"n":90,"o":14.1,"t":"2026-10-21T18:15:00Z","v":3824,"vw":14.132157},{"c":14.16,"h":14.16,"l":14.13,"n":119,"o":14.14,"t":"2026-10-21T18:30:00Z","v":4375,"vw":14.145808},{"c":14.18,"h":14.21,"l":14.16,"n":246,"o":14.1699,"t":"2026-10-21T18:45:00Z","v":11509,"vw":14.181039},{"c":14.19,"h":14.2,"l":14.18,"n":165,"o":14.18,"t":"2026-10-21T19:00:00Z","v":5997,"vw":14.192078},{"c":14.1499,"h":14.21,"l":14.14,"n":279,"o":14.21,"t":"2026-10-21T19:15:00Z","v":10474,"vw":14.17908},{"c":14.12,"h":14.1468,"l":14.09,"n":396,"o":14.14,"t":"2026-10-21T19:30:00Z","v":15367,"vw":14.113977},{"c":14.19,"h":14.19,"l":14.09,"n":912,"o":14.13,"t":"2026-10-21T19:45:00Z","v":49844,"vw":14.136448},{"c":14.17,"h":14.17,"l":14.17,"n":20,"o":14.17,"t":"2026-10-21T20:00:00Z","v":63632,"vw":14.17},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-22T08:00:00Z","v":100,"vw":14.2},{"c":13.88,"h":14.05,"l":13.82,"n":228,"o":14.05,"t":"2026-10-22T13:30:00Z","v":26241,"vw":13.92988},{"c":13.99,"h":14.05,"l":13.8242,"n":181,"o":13.87,"t":"2026-10-22T13:45:00Z","v":15472,"vw":13.948303},{"c":13.97,"h":14.09,"l":13.97,"n":257,"o":13.97,"t":"2026-10-22T14:00:00Z","v":8010,"vw":14.044225},{"c":13.95,"h":13.97,"l":13.91,"n":335,"o":13.92,"t":"2026-10-22T14:15:00Z","v":11145,"vw":13.948154},{"c":14.01,"h":14.01,"l":13.885,"n":213,"o":13.93,"t":"2026-10-22T14:30:00Z","v":7660,"vw":13.923457},{"c":13.92,"h":13.99,"l":13.92,"n":187,"o":13.99,"t":"2026-10-22T14:45:00Z","v":6087,"vw":13.965957},{"c":13.97,"h":13.98,"l":13.92,"n":329,"o":13.92,"t":"2026-10-22T15:00:00Z","v":21468,"vw":13.939276},{"c":13.95,"h":14.04,"l":13.94,"n":161,"o":13.965,"t":"2026-10-22T15:15:00Z","v":5315,"vw":13.990037},{"c":14.04,"h":14.04,"l":13.92,"n":300,"o":13.94,"t":"2026-10-22T15:30:00Z","v":10961,"vw":13.976071},{"c":14.045,"h":14.05,"l":14.02,"n":136,"o":14.03,"t":"2026-10-22T15:45:00Z","v":6738,"vw":14.033181},{"c":14.105,"h":14.11,"l":14.05,"n":144,"o":14.06,"t":"2026-10-22T16:00:00Z","v":4879,"vw":14.088259},{"c":14.14,"h":14.14,"l":14.105,"n":95,"o":14.105,"t":"2026-10-22T16:15:00Z","v":5659,"vw":14.12259},{"c":14.14,"h":14.18,"l":14.14,"n":227,"o":14.148,"t":"2026-10-22T16:30:00Z","v":9936,"vw":14.156302},{"c":14.19,"h":14.195,"l":14.16,"n":133,"o":14.16,"t":"2026-10-22T16:45:00Z","v":7906,"vw":14.179127},{"c":14.2,"h":14.2,"l":14.17,"n":166,"o":14.18,"t":"2026-10-22T17:00:00Z","v":6359,"vw":14.191266},{"c":14.13,"h":14.19,"l":14.13,"n":188,"o":14.19,"t":"2026-10-22T17:15:00Z","v":6726,"vw":14.149297},{"c":14.13,"h":14.16,"l":14.13,"n":111,"o":14.13,"t":"2026-10-22T17:30:00Z","v":5282,"vw":14.143348},{"c":14.14,"h":14.15,"l":14.135,"n":109,"o":14.135,"t":"2026-10-22T17:45:00Z","v":3912,"vw":14.144048},{"c":14.12,"h":14.14,"l":14.11,"n":101,"o":14.13,"t":"2026-10-22T18:00:00Z","v":5181,"vw":14.132134},{"c":14.12,"h":14.15,"l":14.09,"n":216,"o":14.1,"t":"2026-10-22T18:15:00Z","v":10611,"vw":14.117035},{"c":14.05,"h":14.08,"l":14.02,"n":103,"o":14.08,"t":"2026-10-22T18:30:00Z","v":4034,"vw":14.053496},{"c":14.1,"h":14.1,"l":14.0446,"n":166,"o":14.05,"t":"2026-10-22T18:45:00Z","v":9227,"vw":14.069344},{"c":14.13,"h":14.13,"l":14.075,"n":232,"o":14.09,"t":"2026-10-22T19:00:00Z","v":13054,"vw":14.093119},{"c":14.12,"h":14.13,"l":14.1,"n":193,"o":14.13,"t":"2026-10-22T19:15:00Z","v":7858,"vw":14.116209},{"c":14.08,"h":14.12,"l":14.06,"n":394,"o":14.12,"t":"2026-10-22T19:30:00Z","v":16577,"vw":14.083808},{"c":14.12,"h":14.12,"l":14.03,"n":1090,"o":14.075,"t":"2026-10-22T19:45:00Z","v":54080,"vw":14.087172},{"c":14.11,"h":14.11,"l":14.11,"n":18,"o":14.11,"t":"2026-10-22T20:00:00Z","v":76533,"vw":14.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.26434461884669463,"strike":20.2576265220012,"iv":1.0025515431041279,"gamma":0.06929434186014183,"theta":-0.016080956992091628,"vega":0.009256400156746447,"rho":0.0014319609844721207,"breakevenPct":45.442743733861754},{"delta":0.2,"premium":0.242099592711991,"strike":16.898577246971556,"iv":0.6201451204472884,"gamma":0.11770129854161862,"theta":-0.011383646096952508,"vega":0.01069392949928455,"rho":0.0019858011720833867,"breakevenPct":21.478928700804737},{"delta":0.25,"premium":0.2886986135002129,"strike":16.232876949996957,"iv":0.5571910108935407,"gamma":0.1499589077486247,"theta":-0.011459506511765794,"vega":0.012063519436421805,"rho":0.0024941884638802654,"breakevenPct":17.091251335911917},{"delta":0.3,"premium":0.33529763428843484,"strike":15.56717665302236,"iv":0.49423690133979303,"gamma":0.1822165169556308,"theta":-0.011535366926579079,"vega":0.013433109373559059,"rho":0.0030025757556771445,"breakevenPct":12.703573971019095},{"delta":0.35,"premium":0.39921673819742476,"strike":14.96030042918455,"iv":0.4424118884120172,"gamma":0.20833115879828326,"theta":-0.011596824034334763,"vega":0.014539656652360516,"rho":0.0035001993093132177,"breakevenPct":8.85554335493958},{"delta":0.4,"premium":0.562843347639485,"strike":14.69206008583691,"iv":0.4546543776824034,"gamma":0.19908223175965664,"theta":-0.011575364806866953,"vega":0.014131931330472103,"rho":0.003935858640564116,"breakevenPct":8.11412780635291},{"delta":0.45,"premium":0.726469957081545,"strike":14.42381974248927,"iv":0.4668968669527897,"gamma":0.18983330472103005,"theta":-0.011553905579399141,"vega":0.013724206008583692,"rho":0.004371517971815013,"breakevenPct":7.372712257766238},{"delta":0.5,"premium":0.8900965665236051,"strike":14.155579399141631,"iv":0.47913935622317594,"gamma":0.18058437768240343,"theta":-0.01153244635193133,"vega":0.013316480686695279,"rho":0.00480717730306591,"breakevenPct":6.631296709179566},{"delta":0.55,"premium":1.0537231759656653,"strike":13.88733905579399,"iv":0.49138184549356223,"gamma":0.1713354506437768,"theta":-0.01151098712446352,"vega":0.012908755364806866,"rho":0.005242836634316809,"breakevenPct":5.8898811605928945},{"delta":0.6,"premium":1.2173497854077253,"strike":13.619098712446352,"iv":0.5036243347639485,"gamma":0.16208652360515022,"theta":-0.011489527896995708,"vega":0.012501030042918455,"rho":0.005678495965567706,"breakevenPct":5.148465612006223},{"delta":0.65,"premium":1.3809763948497855,"strike":13.350858369098713,"iv":0.5158668240343347,"gamma":0.1528375965665236,"theta":-0.011468068669527896,"vega":0.012093304721030044,"rho":0.006114155296818604,"breakevenPct":4.407050063419551},{"delta":0.7,"premium":1.5446030042918453,"strike":13.082618025751074,"iv":0.528109313304721,"gamma":0.143588669527897,"theta":-0.011446609442060086,"vega":0.011685579399141631,"rho":0.0065498146280695,"breakevenPct":3.665634514832881},{"delta":0.75,"premium":1.7082296137339057,"strike":12.814377682403434,"iv":0.5403518025751073,"gamma":0.1343397424892704,"theta":-0.011425150214592275,"vega":0.01127785407725322,"rho":0.006985473959320398,"breakevenPct":2.924218966246208},{"delta":0.8,"premium":1.8718562231759657,"strike":12.546137339055793,"iv":0.5525942918454936,"gamma":0.12509081545064377,"theta":-0.011403690987124463,"vega":0.010870128755364807,"rho":0.007421133290571296,"breakevenPct":2.182803417659536},{"delta":0.85,"premium":3.233043170873043,"strike":11.125728689821605,"iv":0.8066271532000275,"gamma":0.09367262816887373,"theta":-0.010927198536645095,"vega":0.008786993037994309,"rho":0.006915167030478429,"breakevenPct":1.7630890198061588},{"delta":0.9,"premium":4.842998691251116,"strike":9.465980730668953,"iv":1.1108870000599647,"gamma":0.057649232237561784,"theta":-0.01035618227655463,"vega":0.006355825209485015,"rho":0.00621359738667647,"breakevenPct":1.4102014310423054}],"put":[{"delta":0.1,"premium":0.28822393741777175,"strike":9.235521251644565,"iv":1.465986632078759,"gamma":0.05685801087425922,"theta":-0.015515827671951872,"vega":0.006889729323300375,"rho":-0.0013816502883766202,"breakevenPct":36.588963045876724},{"delta":0.15,"premium":0.1574999166303744,"strike":12.566326360470152,"iv":0.43157152548937716,"gamma":0.13018019146497237,"theta":-0.006381178988136053,"vega":0.008883611770634835,"rho":-0.0018798616717369172,"breakevenPct":12.05650996569966},{"delta":0.2,"premium":0.28342389586687133,"strike":12.823314073197697,"iv":0.4418702028400237,"gamma":0.1354832335489246,"theta":-0.007048425135112183,"vega":0.009540041361908875,"rho":-0.002541926182639395,"breakevenPct":11.127638714877211},{"delta":0.25,"premium":0.4093478751033682,"strike":13.080301785925242,"iv":0.45216888019067025,"gamma":0.14078627563287682,"theta":-0.007715671282088312,"vega":0.010196470953182917,"rho":-0.0032039906935418727,"breakevenPct":10.19876746405476},{"delta":0.3,"premium":0.5352718543398651,"strike":13.337289498652785,"iv":0.4624675575413168,"gamma":0.14608931771682906,"theta":-0.008382917429064442,"vega":0.010852900544456957,"rho":-0.0038660552044443505,"breakevenPct":9.269896213232308},{"delta":0.35,"premium":0.6611958335763619,"strike":13.59427721138033,"iv":0.47276623489196334,"gamma":0.1513923598007813,"theta":-0.009050163576040571,"vega":0.011509330135730998,"rho":-0.004528119715346828,"breakevenPct":8.341024962409858},{"delta":0.4,"premium":0.7871198128128589,"strike":13.851264924107875,"iv":0.48306491224260995,"gamma":0.15669540188473352,"theta":-0.009717409723016702,"vega":0.012165759727005038,"rho":-0.005190184226249306,"breakevenPct":7.412153711587406},{"delta":0.45,"premium":0.9130437920493558,"strike":14.10825263683542,"iv":0.4933635895932565,"gamma":0.16199844396868576,"theta":-0.01038465586999283,"vega":0.01282218931827908,"rho":-0.005852248737151784,"breakevenPct":6.483282460764955},{"delta":0.5,"premium":1.0389677712858525,"strike":14.365240349562963,"iv":0.503662266943903,"gamma":0.16730148605263798,"theta":-0.01105190201696896,"vega":0.013478618909553118,"rho":-0.006514313248054261,"breakevenPct":5.554411209942505},{"delta":0.55,"premium":1.1648917505223497,"strike":14.62222806229051,"iv":0.5139609442945496,"gamma":0.17260452813659022,"theta":-0.011719148163945089,"vega":0.014135048500827162,"rho":-0.00717637775895674,"breakevenPct":4.625539959120053},{"delta":0.6,"premium":1.2908157297588465,"strike":14.879215775018054,"iv":0.5242596216451961,"gamma":0.17790757022054243,"theta":-0.012386394310921218,"vega":0.014791478092101202,"rho":-0.007838442269859218,"breakevenPct":3.6966687082976026},{"delta":0.65,"premium":1.5886887306242143,"strike":15.27754503560955,"iv":0.541189861751152,"gamma":0.1700087138667784,"theta":-0.012178215333054042,"vega":0.01440058651026393,"rho":-0.008631199780480263,"breakevenPct":2.9847178952137625},{"delta":0.7,"premium":2.0390448261415997,"strike":15.80121491411814,"iv":0.5640009216589862,"gamma":0.15040251361541687,"theta":-0.011193715961457898,"vega":0.01308093841642229,"rho":-0.009539854856889471,"breakevenPct":2.465130489181146},{"delta":0.75,"premium":2.4894009216589863,"strike":16.32488479262673,"iv":0.5868119815668202,"gamma":0.1307963133640553,"theta":-0.010209216589861752,"vega":0.011761290322580647,"rho":-0.010448509933298681,"breakevenPct":1.9455430831485285},{"delta":0.8,"premium":2.9397570171763725,"strike":16.848554671135318,"iv":0.6096230414746544,"gamma":0.11119011311269374,"theta":-0.009224717218265604,"vega":0.010441642228739001,"rho":-0.011357165009707893,"breakevenPct":1.4259556771159108},{"delta":0.85,"premium":3.390113112693758,"strike":17.372224549643903,"iv":0.6324341013824885,"gamma":0.09158391286133222,"theta":-0.00824021784666946,"vega":0.009121994134897362,"rho":-0.0122658200861171,"breakevenPct":0.9063682710832941}]},"raw":{"call":[{"delta":0.15,"premium":0.26434461884669463,"strike":20.2576265220012,"iv":1.0025515431041279,"gamma":0.06929434186014183,"theta":-0.016080956992091628,"vega":0.009256400156746447,"rho":0.0014319609844721207,"breakevenPct":45.442743733861754},{"delta":0.2,"premium":0.242099592711991,"strike":16.898577246971556,"iv":0.6201451204472884,"gamma":0.11770129854161862,"theta":-0.011383646096952508,"vega":0.01069392949928455,"rho":0.0019858011720833867,"breakevenPct":21.478928700804737},{"delta":0.25,"premium":0.2886986135002129,"strike":16.232876949996957,"iv":0.5571910108935407,"gamma":0.1499589077486247,"theta":-0.011459506511765794,"vega":0.012063519436421805,"rho":0.0024941884638802654,"breakevenPct":17.091251335911917},{"delta":0.3,"premium":0.33529763428843484,"strike":15.56717665302236,"iv":0.49423690133979303,"gamma":0.1822165169556308,"theta":-0.011535366926579079,"vega":0.013433109373559059,"rho":0.0030025757556771445,"breakevenPct":12.703573971019095},{"delta":0.35,"premium":0.39921673819742476,"strike":14.96030042918455,"iv":0.4424118884120172,"gamma":0.20833115879828326,"theta":-0.011596824034334763,"vega":0.014539656652360516,"rho":0.0035001993093132177,"breakevenPct":8.85554335493958},{"delta":0.4,"premium":0.562843347639485,"strike":14.69206008583691,"iv":0.4546543776824034,"gamma":0.19908223175965664,"theta":-0.011575364806866953,"vega":0.014131931330472103,"rho":0.003935858640564116,"breakevenPct":8.11412780635291},{"delta":0.45,"premium":0.726469957081545,"strike":14.42381974248927,"iv":0.4668968669527897,"gamma":0.18983330472103005,"theta":-0.011553905579399141,"vega":0.013724206008583692,"rho":0.004371517971815013,"breakevenPct":7.372712257766238},{"delta":0.5,"premium":0.8900965665236051,"strike":14.155579399141631,"iv":0.47913935622317594,"gamma":0.18058437768240343,"theta":-0.01153244635193133,"vega":0.013316480686695279,"rho":0.00480717730306591,"breakevenPct":6.631296709179566},{"delta":0.55,"premium":1.0537231759656653,"strike":13.88733905579399,"iv":0.49138184549356223,"gamma":0.1713354506437768,"theta":-0.01151098712446352,"vega":0.012908755364806866,"rho":0.005242836634316809,"breakevenPct":5.8898811605928945},{"delta":0.6,"premium":1.2173497854077253,"strike":13.619098712446352,"iv":0.5036243347639485,"gamma":0.16208652360515022,"theta":-0.011489527896995708,"vega":0.012501030042918455,"rho":0.005678495965567706,"breakevenPct":5.148465612006223},{"delta":0.65,"premium":1.3809763948497855,"strike":13.350858369098713,"iv":0.5158668240343347,"gamma":0.1528375965665236,"theta":-0.011468068669527896,"vega":0.012093304721030044,"rho":0.006114155296818604,"breakevenPct":4.407050063419551},{"delta":0.7,"premium":1.5446030042918453,"strike":13.082618025751074,"iv":0.528109313304721,"gamma":0.143588669527897,"theta":-0.011446609442060086,"vega":0.011685579399141631,"rho":0.0065498146280695,"breakevenPct":3.665634514832881},{"delta":0.75,"premium":1.7082296137339057,"strike":12.814377682403434,"iv":0.5403518025751073,"gamma":0.1343397424892704,"theta":-0.011425150214592275,"vega":0.01127785407725322,"rho":0.006985473959320398,"breakevenPct":2.924218966246208},{"delta":0.8,"premium":1.8718562231759657,"strike":12.546137339055793,"iv":0.5525942918454936,"gamma":0.12509081545064377,"theta":-0.011403690987124463,"vega":0.010870128755364807,"rho":0.007421133290571296,"breakevenPct":2.182803417659536},{"delta":0.85,"premium":3.233043170873043,"strike":11.125728689821605,"iv":0.8066271532000275,"gamma":0.09367262816887373,"theta":-0.010927198536645095,"vega":0.008786993037994309,"rho":0.006915167030478429,"breakevenPct":1.7630890198061588},{"delta":0.9,"premium":4.842998691251116,"strike":9.465980730668953,"iv":1.1108870000599647,"gamma":0.057649232237561784,"theta":-0.01035618227655463,"vega":0.006355825209485015,"rho":0.00621359738667647,"breakevenPct":1.4102014310423054}],"put":[{"delta":0.1,"premium":0.28822393741777175,"strike":9.235521251644565,"iv":1.465986632078759,"gamma":0.05685801087425922,"theta":-0.015515827671951872,"vega":0.006889729323300375,"rho":-0.0013816502883766202,"breakevenPct":36.588963045876724},{"delta":0.15,"premium":0.1574999166303744,"strike":12.566326360470152,"iv":0.43157152548937716,"gamma":0.13018019146497237,"theta":-0.006381178988136053,"vega":0.008883611770634835,"rho":-0.0018798616717369172,"breakevenPct":12.05650996569966},{"delta":0.2,"premium":0.28342389586687133,"strike":12.823314073197697,"iv":0.4418702028400237,"gamma":0.1354832335489246,"theta":-0.007048425135112183,"vega":0.009540041361908875,"rho":-0.002541926182639395,"breakevenPct":11.127638714877211},{"delta":0.25,"premium":0.4093478751033682,"strike":13.080301785925242,"iv":0.45216888019067025,"gamma":0.14078627563287682,"theta":-0.007715671282088312,"vega":0.010196470953182917,"rho":-0.0032039906935418727,"breakevenPct":10.19876746405476},{"delta":0.3,"premium":0.5352718543398651,"strike":13.337289498652785,"iv":0.4624675575413168,"gamma":0.14608931771682906,"theta":-0.008382917429064442,"vega":0.010852900544456957,"rho":-0.0038660552044443505,"breakevenPct":9.269896213232308},{"delta":0.35,"premium":0.6611958335763619,"strike":13.59427721138033,"iv":0.47276623489196334,"gamma":0.1513923598007813,"theta":-0.009050163576040571,"vega":0.011509330135730998,"rho":-0.004528119715346828,"breakevenPct":8.341024962409858},{"delta":0.4,"premium":0.7871198128128589,"strike":13.851264924107875,"iv":0.48306491224260995,"gamma":0.15669540188473352,"theta":-0.009717409723016702,"vega":0.012165759727005038,"rho":-0.005190184226249306,"breakevenPct":7.412153711587406},{"delta":0.45,"premium":0.9130437920493558,"strike":14.10825263683542,"iv":0.4933635895932565,"gamma":0.16199844396868576,"theta":-0.01038465586999283,"vega":0.01282218931827908,"rho":-0.005852248737151784,"breakevenPct":6.483282460764955},{"delta":0.5,"premium":1.0389677712858525,"strike":14.365240349562963,"iv":0.503662266943903,"gamma":0.16730148605263798,"theta":-0.01105190201696896,"vega":0.013478618909553118,"rho":-0.006514313248054261,"breakevenPct":5.554411209942505},{"delta":0.55,"premium":1.1648917505223497,"strike":14.62222806229051,"iv":0.5139609442945496,"gamma":0.17260452813659022,"theta":-0.011719148163945089,"vega":0.014135048500827162,"rho":-0.00717637775895674,"breakevenPct":4.625539959120053},{"delta":0.6,"premium":1.2908157297588465,"strike":14.879215775018054,"iv":0.5242596216451961,"gamma":0.17790757022054243,"theta":-0.012386394310921218,"vega":0.014791478092101202,"rho":-0.007838442269859218,"breakevenPct":3.6966687082976026},{"delta":0.65,"premium":1.5886887306242143,"strike":15.27754503560955,"iv":0.541189861751152,"gamma":0.1700087138667784,"theta":-0.012178215333054042,"vega":0.01440058651026393,"rho":-0.008631199780480263,"breakevenPct":2.9847178952137625},{"delta":0.7,"premium":2.0390448261415997,"strike":15.80121491411814,"iv":0.5640009216589862,"gamma":0.15040251361541687,"theta":-0.011193715961457898,"vega":0.01308093841642229,"rho":-0.009539854856889471,"breakevenPct":2.465130489181146},{"delta":0.75,"premium":2.4894009216589863,"strike":16.32488479262673,"iv":0.5868119815668202,"gamma":0.1307963133640553,"theta":-0.010209216589861752,"vega":0.011761290322580647,"rho":-0.010448509933298681,"breakevenPct":1.9455430831485285},{"delta":0.8,"premium":2.9397570171763725,"strike":16.848554671135318,"iv":0.6096230414746544,"gamma":0.11119011311269374,"theta":-0.009224717218265604,"vega":0.010441642228739001,"rho":-0.011357165009707893,"breakevenPct":1.4259556771159108},{"delta":0.85,"premium":3.390113112693758,"strike":17.372224549643903,"iv":0.6324341013824885,"gamma":0.09158391286133222,"theta":-0.00824021784666946,"vega":0.009121994134897362,"rho":-0.0122658200861171,"breakevenPct":0.9063682710832941}]}},"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"}}