{"symbol":"UXRP","url":"https://intraalpha.com/companies/UXRP","capturedAt":"2026-10-23T04:07:53.203Z","state":"ready","quote":{"symbol":"UXRP","last_price":12.77,"prev_close":14.57,"regular_close":12.77,"change":-1.8,"change_pct":-12.3542,"regular_change":-1.8,"regular_change_pct":-12.3542,"extended_change":0,"extended_change_pct":0,"bid":12.41,"ask":13.28,"bid_size":800,"ask_size":700,"volume":97241,"vwap":13.002422,"open":13.16,"high":13.325,"low":12.7104,"close":12.77,"trade_count":714,"last_trade_at":"2026-10-23T00:00:00.043506446Z","last_quote_at":"2026-10-22T23:59:59.477504253Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":57400000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0001,"inception_date":"2025-07-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:52.471312+00:00"},"optionObservedAt":"2026-10-22T19:55:02.674Z","bars":[{"c":13.74,"h":13.74,"l":13.69,"n":7,"o":13.69,"t":"2026-10-16T08:00:00Z","v":391,"vw":13.719592},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T08:20:00Z","v":500,"vw":13.7},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-16T11:25:00Z","v":303,"vw":13.91},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-16T11:30:00Z","v":100,"vw":13.86},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-16T12:10:00Z","v":100,"vw":13.74},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T12:30:00Z","v":500,"vw":13.7},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-16T13:25:00Z","v":500,"vw":13.51},{"c":13.46,"h":13.53,"l":13.46,"n":9,"o":13.53,"t":"2026-10-16T13:30:00Z","v":1313,"vw":13.505479},{"c":13.44,"h":13.44,"l":13.39,"n":10,"o":13.3901,"t":"2026-10-16T13:35:00Z","v":4989,"vw":13.393864},{"c":13.44,"h":13.46,"l":13.435,"n":6,"o":13.46,"t":"2026-10-16T13:45:00Z","v":1308,"vw":13.438462},{"c":13.4,"h":13.44,"l":13.4,"n":4,"o":13.44,"t":"2026-10-16T13:50:00Z","v":4720,"vw":13.425563},{"c":13.48,"h":13.51,"l":13.48,"n":2,"o":13.51,"t":"2026-10-16T14:00:00Z","v":229,"vw":13.4969},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-16T14:05:00Z","v":100,"vw":13.43},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-16T14:10:00Z","v":802,"vw":13.52},{"c":13.6,"h":13.61,"l":13.6,"n":3,"o":13.61,"t":"2026-10-16T14:15:00Z","v":2501,"vw":13.608},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-16T14:20:00Z","v":361,"vw":13.62},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-16T14:25:00Z","v":565,"vw":13.6},{"c":13.595,"h":13.595,"l":13.595,"n":1,"o":13.595,"t":"2026-10-16T14:30:00Z","v":100,"vw":13.595},{"c":13.59,"h":13.59,"l":13.59,"n":3,"o":13.59,"t":"2026-10-16T14:35:00Z","v":3677,"vw":13.59},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-16T14:45:00Z","v":283,"vw":13.58},{"c":13.4,"h":13.54,"l":13.4,"n":7,"o":13.54,"t":"2026-10-16T14:50:00Z","v":7952,"vw":13.53077},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-16T14:55:00Z","v":502,"vw":13.37},{"c":13.29,"h":13.3201,"l":13.29,"n":11,"o":13.291,"t":"2026-10-16T15:00:00Z","v":9041,"vw":13.298441},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-16T15:05:00Z","v":105,"vw":13.15},{"c":13.13,"h":13.17,"l":13.13,"n":7,"o":13.17,"t":"2026-10-16T15:10:00Z","v":6120,"vw":13.1332},{"c":13.09,"h":13.1,"l":13.06,"n":12,"o":13.1,"t":"2026-10-16T15:15:00Z","v":3254,"vw":13.069097},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-16T15:20:00Z","v":502,"vw":13},{"c":13.08,"h":13.1,"l":13.07,"n":8,"o":13.1,"t":"2026-10-16T15:25:00Z","v":3505,"vw":13.076572},{"c":13.14,"h":13.14,"l":13.09,"n":8,"o":13.1,"t":"2026-10-16T15:30:00Z","v":2805,"vw":13.115357},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-16T15:35:00Z","v":501,"vw":13.11},{"c":13.06,"h":13.09,"l":13.06,"n":8,"o":13.09,"t":"2026-10-16T15:45:00Z","v":398,"vw":13.08},{"c":12.94,"h":12.99,"l":12.94,"n":24,"o":12.99,"t":"2026-10-16T15:50:00Z","v":2655,"vw":12.958396},{"c":12.97,"h":12.99,"l":12.96,"n":10,"o":12.96,"t":"2026-10-16T15:55:00Z","v":5090,"vw":12.979045},{"c":12.94,"h":12.94,"l":12.92,"n":5,"o":12.92,"t":"2026-10-16T16:00:00Z","v":254,"vw":12.93},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-10-16T16:05:00Z","v":196,"vw":12.955},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-16T16:10:00Z","v":200,"vw":13},{"c":13.08,"h":13.08,"l":13,"n":3,"o":13,"t":"2026-10-16T16:20:00Z","v":685,"vw":13.021435},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-16T16:25:00Z","v":100,"vw":13.075},{"c":13.075,"h":13.075,"l":13.075,"n":2,"o":13.075,"t":"2026-10-16T16:30:00Z","v":106,"vw":13.075},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-16T16:35:00Z","v":100,"vw":13.04},{"c":12.925,"h":12.925,"l":12.88,"n":5,"o":12.91,"t":"2026-10-16T16:50:00Z","v":1175,"vw":12.902417},{"c":12.9147,"h":12.9223,"l":12.88,"n":6,"o":12.8803,"t":"2026-10-16T16:55:00Z","v":2927,"vw":12.891973},{"c":12.88,"h":12.91,"l":12.88,"n":5,"o":12.91,"t":"2026-10-16T17:00:00Z","v":277,"vw":12.892346},{"c":12.83,"h":12.83,"l":12.81,"n":6,"o":12.81,"t":"2026-10-16T17:05:00Z","v":602,"vw":12.826667},{"c":12.68,"h":12.77,"l":12.68,"n":10,"o":12.735,"t":"2026-10-16T17:15:00Z","v":1127,"vw":12.745909},{"c":12.645,"h":12.7,"l":12.645,"n":14,"o":12.685,"t":"2026-10-16T17:20:00Z","v":3161,"vw":12.680802},{"c":12.7098,"h":12.7098,"l":12.64,"n":5,"o":12.645,"t":"2026-10-16T17:25:00Z","v":1910,"vw":12.661707},{"c":12.765,"h":12.8,"l":12.765,"n":5,"o":12.78,"t":"2026-10-16T17:30:00Z","v":1910,"vw":12.791191},{"c":12.88,"h":12.895,"l":12.8696,"n":8,"o":12.895,"t":"2026-10-16T17:35:00Z","v":952,"vw":12.881758},{"c":12.955,"h":13,"l":12.955,"n":6,"o":13,"t":"2026-10-16T17:40:00Z","v":1391,"vw":12.966718},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-16T17:50:00Z","v":1219,"vw":12.78},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-16T17:55:00Z","v":159,"vw":12.76},{"c":12.74,"h":12.77,"l":12.73,"n":8,"o":12.77,"t":"2026-10-16T18:00:00Z","v":6843,"vw":12.752181},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-16T18:05:00Z","v":194,"vw":12.73},{"c":12.825,"h":12.825,"l":12.825,"n":2,"o":12.825,"t":"2026-10-16T18:10:00Z","v":310,"vw":12.825},{"c":12.78,"h":12.78,"l":12.78,"n":8,"o":12.78,"t":"2026-10-16T18:20:00Z","v":266,"vw":12.78},{"c":12.7714,"h":12.7714,"l":12.7714,"n":1,"o":12.7714,"t":"2026-10-16T18:30:00Z","v":300,"vw":12.7714},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-16T18:35:00Z","v":351,"vw":12.77},{"c":12.65,"h":12.69,"l":12.65,"n":10,"o":12.69,"t":"2026-10-16T18:40:00Z","v":613,"vw":12.66},{"c":12.68,"h":12.68,"l":12.68,"n":4,"o":12.68,"t":"2026-10-16T18:45:00Z","v":504,"vw":12.68},{"c":12.615,"h":12.615,"l":12.6,"n":8,"o":12.6,"t":"2026-10-16T18:50:00Z","v":4129,"vw":12.605488},{"c":12.635,"h":12.635,"l":12.635,"n":1,"o":12.635,"t":"2026-10-16T18:55:00Z","v":1150,"vw":12.635},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-16T19:00:00Z","v":200,"vw":12.59},{"c":12.61,"h":12.61,"l":12.56,"n":14,"o":12.61,"t":"2026-10-16T19:05:00Z","v":1961,"vw":12.578609},{"c":12.73,"h":12.73,"l":12.685,"n":6,"o":12.685,"t":"2026-10-16T19:15:00Z","v":362,"vw":12.708333},{"c":12.73,"h":12.73,"l":12.73,"n":5,"o":12.73,"t":"2026-10-16T19:20:00Z","v":1409,"vw":12.73},{"c":12.78,"h":12.81,"l":12.78,"n":12,"o":12.81,"t":"2026-10-16T19:25:00Z","v":12765,"vw":12.794236},{"c":12.74,"h":12.7458,"l":12.74,"n":6,"o":12.7458,"t":"2026-10-16T19:30:00Z","v":2591,"vw":12.740371},{"c":12.7199,"h":12.74,"l":12.7199,"n":4,"o":12.72,"t":"2026-10-16T19:35:00Z","v":6100,"vw":12.721549},{"c":12.6705,"h":12.69,"l":12.6705,"n":6,"o":12.675,"t":"2026-10-16T19:40:00Z","v":2050,"vw":12.676024},{"c":12.7301,"h":12.75,"l":12.69,"n":7,"o":12.69,"t":"2026-10-16T19:45:00Z","v":1630,"vw":12.719585},{"c":12.78,"h":12.8,"l":12.75,"n":18,"o":12.75,"t":"2026-10-16T19:50:00Z","v":14514,"vw":12.767568},{"c":12.75,"h":12.8,"l":12.75,"n":11,"o":12.7601,"t":"2026-10-16T19:55:00Z","v":851,"vw":12.764401},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-10-16T20:00:00Z","v":284,"vw":12.74},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-16T20:05:00Z","v":100,"vw":12.81},{"c":12.81,"h":12.81,"l":12.78,"n":2,"o":12.78,"t":"2026-10-16T20:15:00Z","v":350,"vw":12.797143},{"c":12.78,"h":12.8,"l":12.78,"n":10,"o":12.8,"t":"2026-10-16T21:00:00Z","v":1000,"vw":12.786667},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-16T21:05:00Z","v":105,"vw":12.91},{"c":12.76,"h":12.76,"l":12.76,"n":5,"o":12.76,"t":"2026-10-16T21:50:00Z","v":351,"vw":12.76},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-16T22:40:00Z","v":108,"vw":12.96},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-19T08:05:00Z","v":199,"vw":13},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-19T09:20:00Z","v":1000,"vw":13.05},{"c":13.05,"h":13.05,"l":13.04,"n":2,"o":13.04,"t":"2026-10-19T09:25:00Z","v":389,"vw":13.047429},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-19T09:55:00Z","v":273,"vw":13.05},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-19T10:10:00Z","v":110,"vw":13},{"c":12.97,"h":12.97,"l":12.97,"n":4,"o":12.97,"t":"2026-10-19T10:15:00Z","v":120,"vw":12.97},{"c":12.92,"h":12.95,"l":12.92,"n":6,"o":12.95,"t":"2026-10-19T10:20:00Z","v":294,"vw":12.935},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-19T10:25:00Z","v":325,"vw":12.85},{"c":12.85,"h":12.86,"l":12.84,"n":8,"o":12.86,"t":"2026-10-19T11:00:00Z","v":555,"vw":12.848012},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-19T11:20:00Z","v":1000,"vw":12.8},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-19T11:45:00Z","v":502,"vw":12.79},{"c":12.88,"h":12.88,"l":12.87,"n":2,"o":12.87,"t":"2026-10-19T12:05:00Z","v":2300,"vw":12.870435},{"c":13.0542,"h":13.0542,"l":13.0542,"n":1,"o":13.0542,"t":"2026-10-19T13:00:00Z","v":100,"vw":13.0542},{"c":12.94,"h":13.05,"l":12.94,"n":20,"o":13.05,"t":"2026-10-19T13:30:00Z","v":3721,"vw":12.995294},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-19T13:35:00Z","v":1322,"vw":12.8},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-19T13:40:00Z","v":282,"vw":12.91},{"c":12.855,"h":12.855,"l":12.855,"n":1,"o":12.855,"t":"2026-10-19T13:45:00Z","v":232,"vw":12.855},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-10-19T13:50:00Z","v":142,"vw":12.78},{"c":12.805,"h":12.805,"l":12.805,"n":1,"o":12.805,"t":"2026-10-19T13:55:00Z","v":200,"vw":12.805},{"c":12.69,"h":12.69,"l":12.69,"n":7,"o":12.69,"t":"2026-10-19T14:00:00Z","v":3105,"vw":12.69},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-19T14:05:00Z","v":100,"vw":12.77},{"c":12.705,"h":12.75,"l":12.705,"n":7,"o":12.75,"t":"2026-10-19T14:20:00Z","v":5470,"vw":12.719721},{"c":12.675,"h":12.71,"l":12.66,"n":7,"o":12.7001,"t":"2026-10-19T14:35:00Z","v":4420,"vw":12.694177},{"c":12.7,"h":12.7,"l":12.69,"n":7,"o":12.7,"t":"2026-10-19T14:40:00Z","v":2500,"vw":12.699125},{"c":12.84,"h":12.84,"l":12.75,"n":6,"o":12.75,"t":"2026-10-19T14:45:00Z","v":1117,"vw":12.793103},{"c":12.87,"h":12.87,"l":12.8,"n":4,"o":12.8,"t":"2026-10-19T15:00:00Z","v":482,"vw":12.834377},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-19T15:05:00Z","v":156,"vw":12.85},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-19T15:10:00Z","v":302,"vw":12.88},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-19T15:15:00Z","v":125,"vw":12.86},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-19T16:00:00Z","v":102,"vw":12.66},{"c":12.725,"h":12.725,"l":12.6886,"n":2,"o":12.6886,"t":"2026-10-19T16:05:00Z","v":700,"vw":12.699},{"c":12.8078,"h":12.8078,"l":12.8078,"n":1,"o":12.8078,"t":"2026-10-19T16:10:00Z","v":100,"vw":12.8078},{"c":12.8201,"h":12.8201,"l":12.8201,"n":1,"o":12.8201,"t":"2026-10-19T16:20:00Z","v":451,"vw":12.8201},{"c":12.84,"h":12.84,"l":12.84,"n":5,"o":12.84,"t":"2026-10-19T16:30:00Z","v":1353,"vw":12.84},{"c":12.79,"h":12.8,"l":12.79,"n":5,"o":12.8,"t":"2026-10-19T16:45:00Z","v":1700,"vw":12.794118},{"c":12.77,"h":12.8,"l":12.77,"n":4,"o":12.8,"t":"2026-10-19T17:05:00Z","v":622,"vw":12.789934},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-19T17:10:00Z","v":160,"vw":12.78},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-19T17:15:00Z","v":101,"vw":12.84},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-19T17:20:00Z","v":100,"vw":12.8},{"c":12.755,"h":12.755,"l":12.755,"n":1,"o":12.755,"t":"2026-10-19T17:50:00Z","v":100,"vw":12.755},{"c":12.7672,"h":12.7672,"l":12.7672,"n":1,"o":12.7672,"t":"2026-10-19T18:00:00Z","v":2840,"vw":12.7672},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T18:05:00Z","v":250,"vw":12.81},{"c":12.78,"h":12.8047,"l":12.78,"n":2,"o":12.8047,"t":"2026-10-19T18:15:00Z","v":1000,"vw":12.79235},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-19T18:25:00Z","v":142,"vw":12.74},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-19T19:00:00Z","v":1000,"vw":12.82},{"c":12.82,"h":12.82,"l":12.8072,"n":4,"o":12.8185,"t":"2026-10-19T19:15:00Z","v":1000,"vw":12.815756},{"c":12.88,"h":12.88,"l":12.84,"n":2,"o":12.84,"t":"2026-10-19T19:20:00Z","v":264,"vw":12.864848},{"c":12.8,"h":12.805,"l":12.8,"n":3,"o":12.805,"t":"2026-10-19T19:45:00Z","v":771,"vw":12.803891},{"c":12.7487,"h":12.77,"l":12.72,"n":7,"o":12.77,"t":"2026-10-19T19:50:00Z","v":2218,"vw":12.743114},{"c":12.78,"h":12.78,"l":12.74,"n":7,"o":12.75,"t":"2026-10-19T19:55:00Z","v":2130,"vw":12.752345},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-19T20:00:00Z","v":224,"vw":12.8},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-19T23:55:00Z","v":200,"vw":12.92},{"c":12.65,"h":12.67,"l":12.65,"n":3,"o":12.67,"t":"2026-10-20T08:00:00Z","v":220,"vw":12.66},{"c":12.6511,"h":12.6511,"l":12.6511,"n":1,"o":12.6511,"t":"2026-10-20T08:20:00Z","v":139,"vw":12.6511},{"c":12.5871,"h":12.5871,"l":12.5871,"n":2,"o":12.5871,"t":"2026-10-20T09:35:00Z","v":104,"vw":12.5871},{"c":12.7487,"h":12.7487,"l":12.6112,"n":2,"o":12.6112,"t":"2026-10-20T11:20:00Z","v":2500,"vw":12.6662},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-20T11:35:00Z","v":500,"vw":12.78},{"c":12.8395,"h":12.8395,"l":12.8395,"n":2,"o":12.8395,"t":"2026-10-20T11:40:00Z","v":503,"vw":12.8395},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-20T12:50:00Z","v":500,"vw":12.8},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-20T12:55:00Z","v":100,"vw":12.79},{"c":12.71,"h":12.72,"l":12.67,"n":8,"o":12.72,"t":"2026-10-20T13:30:00Z","v":1552,"vw":12.679572},{"c":12.782,"h":12.7924,"l":12.65,"n":10,"o":12.65,"t":"2026-10-20T13:35:00Z","v":8474,"vw":12.713612},{"c":12.775,"h":12.775,"l":12.775,"n":2,"o":12.775,"t":"2026-10-20T13:40:00Z","v":975,"vw":12.775},{"c":12.78,"h":12.8,"l":12.78,"n":6,"o":12.79,"t":"2026-10-20T13:45:00Z","v":1700,"vw":12.792353},{"c":12.855,"h":12.855,"l":12.825,"n":8,"o":12.825,"t":"2026-10-20T13:50:00Z","v":1649,"vw":12.835232},{"c":13.12,"h":13.12,"l":12.955,"n":13,"o":12.955,"t":"2026-10-20T14:00:00Z","v":539,"vw":13.037},{"c":13.37,"h":13.37,"l":13.1446,"n":10,"o":13.1446,"t":"2026-10-20T14:05:00Z","v":650,"vw":13.327555},{"c":13.3655,"h":13.41,"l":13.34,"n":10,"o":13.402,"t":"2026-10-20T14:10:00Z","v":1075,"vw":13.369154},{"c":13.415,"h":13.45,"l":13.365,"n":10,"o":13.4,"t":"2026-10-20T14:15:00Z","v":1239,"vw":13.413513},{"c":13.3301,"h":13.3301,"l":13.3301,"n":1,"o":13.3301,"t":"2026-10-20T14:20:00Z","v":202,"vw":13.3301},{"c":13.42,"h":13.4396,"l":13.345,"n":10,"o":13.345,"t":"2026-10-20T14:25:00Z","v":10279,"vw":13.399244},{"c":13.4096,"h":13.435,"l":13.395,"n":8,"o":13.435,"t":"2026-10-20T14:30:00Z","v":3473,"vw":13.402361},{"c":13.505,"h":13.505,"l":13.47,"n":14,"o":13.482,"t":"2026-10-20T14:35:00Z","v":6351,"vw":13.498236},{"c":13.49,"h":13.4912,"l":13.47,"n":15,"o":13.47,"t":"2026-10-20T14:40:00Z","v":3747,"vw":13.487844},{"c":13.3948,"h":13.46,"l":13.3948,"n":8,"o":13.425,"t":"2026-10-20T14:45:00Z","v":1272,"vw":13.419003},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-20T14:50:00Z","v":342,"vw":13.45},{"c":13.66,"h":13.66,"l":13.62,"n":14,"o":13.625,"t":"2026-10-20T14:55:00Z","v":2765,"vw":13.634574},{"c":13.39,"h":13.45,"l":13.36,"n":8,"o":13.45,"t":"2026-10-20T15:00:00Z","v":1008,"vw":13.39917},{"c":13.395,"h":13.395,"l":13.325,"n":5,"o":13.325,"t":"2026-10-20T15:05:00Z","v":524,"vw":13.3425},{"c":12.965,"h":13.325,"l":12.965,"n":10,"o":13.325,"t":"2026-10-20T15:10:00Z","v":2896,"vw":13.252467},{"c":13.15,"h":13.15,"l":13.1,"n":2,"o":13.1,"t":"2026-10-20T15:15:00Z","v":200,"vw":13.125},{"c":13.08,"h":13.14,"l":13.06,"n":4,"o":13.14,"t":"2026-10-20T15:20:00Z","v":880,"vw":13.110682},{"c":13.05,"h":13.08,"l":13.05,"n":5,"o":13.08,"t":"2026-10-20T15:25:00Z","v":236,"vw":13.065},{"c":13.05,"h":13.08,"l":13.05,"n":3,"o":13.08,"t":"2026-10-20T15:30:00Z","v":203,"vw":13.065},{"c":13.1399,"h":13.1399,"l":13.1,"n":6,"o":13.1,"t":"2026-10-20T15:40:00Z","v":487,"vw":13.108313},{"c":13.055,"h":13.055,"l":13,"n":7,"o":13,"t":"2026-10-20T15:45:00Z","v":500,"vw":13.037556},{"c":13.055,"h":13.055,"l":13.055,"n":1,"o":13.055,"t":"2026-10-20T15:50:00Z","v":1500,"vw":13.055},{"c":13.155,"h":13.155,"l":13.155,"n":1,"o":13.155,"t":"2026-10-20T15:55:00Z","v":100,"vw":13.155},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-20T16:00:00Z","v":410,"vw":13.21},{"c":13.2797,"h":13.2797,"l":13.2797,"n":1,"o":13.2797,"t":"2026-10-20T16:05:00Z","v":950,"vw":13.2797},{"c":13.175,"h":13.175,"l":13.175,"n":2,"o":13.175,"t":"2026-10-20T16:10:00Z","v":207,"vw":13.175},{"c":13.31,"h":13.31,"l":13.31,"n":4,"o":13.31,"t":"2026-10-20T16:35:00Z","v":556,"vw":13.31},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-20T16:45:00Z","v":100,"vw":13.35},{"c":13.33,"h":13.33,"l":13.33,"n":3,"o":13.33,"t":"2026-10-20T16:50:00Z","v":597,"vw":13.33},{"c":13.33,"h":13.33,"l":13.32,"n":4,"o":13.32,"t":"2026-10-20T17:10:00Z","v":366,"vw":13.323857},{"c":13.35,"h":13.35,"l":13.35,"n":5,"o":13.35,"t":"2026-10-20T17:15:00Z","v":143,"vw":13.35},{"c":13.3259,"h":13.3259,"l":13.3259,"n":2,"o":13.3259,"t":"2026-10-20T17:25:00Z","v":307,"vw":13.3259},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T17:30:00Z","v":100,"vw":13.3},{"c":13.365,"h":13.365,"l":13.355,"n":4,"o":13.355,"t":"2026-10-20T17:45:00Z","v":215,"vw":13.36},{"c":13.345,"h":13.35,"l":13.34,"n":3,"o":13.34,"t":"2026-10-20T17:50:00Z","v":300,"vw":13.345},{"c":13.35,"h":13.36,"l":13.325,"n":4,"o":13.36,"t":"2026-10-20T17:55:00Z","v":416,"vw":13.341587},{"c":13.31,"h":13.3595,"l":13.31,"n":3,"o":13.3595,"t":"2026-10-20T18:00:00Z","v":275,"vw":13.33475},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-20T18:10:00Z","v":100,"vw":13.29},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-20T18:20:00Z","v":100,"vw":13.25},{"c":13.22,"h":13.22,"l":13.2,"n":3,"o":13.2,"t":"2026-10-20T18:25:00Z","v":600,"vw":13.216667},{"c":13.22,"h":13.22,"l":13.22,"n":4,"o":13.22,"t":"2026-10-20T18:55:00Z","v":980,"vw":13.22},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-20T19:00:00Z","v":110,"vw":13.24},{"c":13.22,"h":13.22,"l":13.21,"n":2,"o":13.21,"t":"2026-10-20T19:15:00Z","v":700,"vw":13.212857},{"c":13.11,"h":13.115,"l":13.095,"n":7,"o":13.115,"t":"2026-10-20T19:20:00Z","v":367,"vw":13.107222},{"c":13.14,"h":13.14,"l":13.12,"n":8,"o":13.12,"t":"2026-10-20T19:25:00Z","v":8010,"vw":13.120254},{"c":13.1701,"h":13.1701,"l":13.1701,"n":3,"o":13.1701,"t":"2026-10-20T19:30:00Z","v":453,"vw":13.1701},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-10-20T19:35:00Z","v":702,"vw":13.26},{"c":13.2501,"h":13.2501,"l":13.2501,"n":1,"o":13.2501,"t":"2026-10-20T19:40:00Z","v":300,"vw":13.2501},{"c":13.35,"h":13.35,"l":13.28,"n":19,"o":13.32,"t":"2026-10-20T19:45:00Z","v":4181,"vw":13.305029},{"c":13.29,"h":13.33,"l":13.29,"n":2,"o":13.33,"t":"2026-10-20T19:50:00Z","v":200,"vw":13.31},{"c":13.31,"h":13.345,"l":13.29,"n":11,"o":13.29,"t":"2026-10-20T19:55:00Z","v":865,"vw":13.311907},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-10-20T23:05:00Z","v":3505,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-20T23:10:00Z","v":1500,"vw":13.41},{"c":13.84,"h":13.84,"l":13.84,"n":9,"o":13.84,"t":"2026-10-21T11:00:00Z","v":934,"vw":13.84},{"c":13.815,"h":13.815,"l":13.815,"n":4,"o":13.815,"t":"2026-10-21T12:00:00Z","v":1418,"vw":13.815},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-10-21T12:25:00Z","v":175,"vw":13.94},{"c":14.0468,"h":14.0468,"l":14.0468,"n":1,"o":14.0468,"t":"2026-10-21T13:05:00Z","v":100,"vw":14.0468},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-10-21T13:10:00Z","v":119,"vw":14.08},{"c":14.0491,"h":14.0491,"l":14.04,"n":3,"o":14.04,"t":"2026-10-21T13:15:00Z","v":515,"vw":14.042676},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-21T13:20:00Z","v":414,"vw":14.04},{"c":13.86,"h":13.99,"l":13.8204,"n":30,"o":13.99,"t":"2026-10-21T13:30:00Z","v":13960,"vw":13.863635},{"c":13.89,"h":13.89,"l":13.82,"n":8,"o":13.82,"t":"2026-10-21T13:35:00Z","v":660,"vw":13.861264},{"c":13.86,"h":13.9,"l":13.86,"n":5,"o":13.875,"t":"2026-10-21T13:40:00Z","v":650,"vw":13.882308},{"c":13.93,"h":13.93,"l":13.835,"n":3,"o":13.835,"t":"2026-10-21T13:45:00Z","v":330,"vw":13.866667},{"c":13.86,"h":13.915,"l":13.86,"n":6,"o":13.915,"t":"2026-10-21T13:50:00Z","v":642,"vw":13.869167},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-21T13:55:00Z","v":125,"vw":13.9},{"c":13.9,"h":13.91,"l":13.85,"n":5,"o":13.91,"t":"2026-10-21T14:00:00Z","v":2709,"vw":13.90565},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-21T14:05:00Z","v":410,"vw":13.88},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-21T14:15:00Z","v":232,"vw":14},{"c":14.019,"h":14.019,"l":14.019,"n":1,"o":14.019,"t":"2026-10-21T14:20:00Z","v":500,"vw":14.019},{"c":14.0899,"h":14.24,"l":14.0899,"n":27,"o":14.14,"t":"2026-10-21T14:25:00Z","v":3540,"vw":14.159729},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-21T14:30:00Z","v":274,"vw":14.17},{"c":14.31,"h":14.35,"l":14.22,"n":9,"o":14.22,"t":"2026-10-21T14:45:00Z","v":1061,"vw":14.309048},{"c":14.47,"h":14.5,"l":14.47,"n":13,"o":14.48,"t":"2026-10-21T14:50:00Z","v":1681,"vw":14.490457},{"c":14.4399,"h":14.44,"l":14.4399,"n":4,"o":14.44,"t":"2026-10-21T14:55:00Z","v":660,"vw":14.439917},{"c":14.405,"h":14.405,"l":14.34,"n":7,"o":14.37,"t":"2026-10-21T15:00:00Z","v":1935,"vw":14.352672},{"c":14.435,"h":14.435,"l":14.4,"n":4,"o":14.4,"t":"2026-10-21T15:05:00Z","v":3105,"vw":14.433871},{"c":14.395,"h":14.48,"l":14.395,"n":9,"o":14.48,"t":"2026-10-21T15:10:00Z","v":838,"vw":14.469197},{"c":14.31,"h":14.39,"l":14.2601,"n":24,"o":14.38,"t":"2026-10-21T15:15:00Z","v":15321,"vw":14.379445},{"c":14.35,"h":14.35,"l":14.26,"n":8,"o":14.26,"t":"2026-10-21T15:20:00Z","v":3605,"vw":14.316374},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-21T15:25:00Z","v":100,"vw":14.35},{"c":14.3487,"h":14.3487,"l":14.34,"n":4,"o":14.34,"t":"2026-10-21T15:30:00Z","v":354,"vw":14.343475},{"c":14.37,"h":14.38,"l":14.37,"n":4,"o":14.38,"t":"2026-10-21T15:45:00Z","v":327,"vw":14.376309},{"c":14.32,"h":14.351,"l":14.32,"n":2,"o":14.351,"t":"2026-10-21T15:50:00Z","v":239,"vw":14.338029},{"c":14.41,"h":14.43,"l":14.41,"n":4,"o":14.43,"t":"2026-10-21T15:55:00Z","v":264,"vw":14.417692},{"c":14.38,"h":14.38,"l":14.36,"n":10,"o":14.38,"t":"2026-10-21T16:00:00Z","v":744,"vw":14.3752},{"c":14.34,"h":14.355,"l":14.34,"n":3,"o":14.355,"t":"2026-10-21T16:05:00Z","v":460,"vw":14.351732},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-21T16:10:00Z","v":1000,"vw":14.35},{"c":14.39,"h":14.39,"l":14.35,"n":4,"o":14.35,"t":"2026-10-21T16:15:00Z","v":728,"vw":14.362527},{"c":14.35,"h":14.39,"l":14.35,"n":7,"o":14.39,"t":"2026-10-21T16:20:00Z","v":2906,"vw":14.356667},{"c":14.41,"h":14.41,"l":14.4,"n":6,"o":14.4,"t":"2026-10-21T16:40:00Z","v":364,"vw":14.406333},{"c":14.47,"h":14.4896,"l":14.465,"n":6,"o":14.465,"t":"2026-10-21T16:45:00Z","v":2803,"vw":14.470879},{"c":14.47,"h":14.47,"l":14.47,"n":3,"o":14.47,"t":"2026-10-21T16:50:00Z","v":915,"vw":14.47},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-21T16:55:00Z","v":257,"vw":14.45},{"c":14.34,"h":14.35,"l":14.34,"n":3,"o":14.35,"t":"2026-10-21T17:00:00Z","v":550,"vw":14.341992},{"c":14.4,"h":14.4,"l":14.33,"n":11,"o":14.33,"t":"2026-10-21T17:15:00Z","v":14541,"vw":14.395132},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-21T17:20:00Z","v":545,"vw":14.41},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-21T17:25:00Z","v":410,"vw":14.4},{"c":14.48,"h":14.499,"l":14.48,"n":5,"o":14.49,"t":"2026-10-21T17:35:00Z","v":677,"vw":14.488124},{"c":14.495,"h":14.5,"l":14.4799,"n":22,"o":14.48,"t":"2026-10-21T17:50:00Z","v":7930,"vw":14.482184},{"c":14.53,"h":14.57,"l":14.53,"n":3,"o":14.57,"t":"2026-10-21T17:55:00Z","v":2123,"vw":14.533772},{"c":14.61,"h":14.61,"l":14.55,"n":7,"o":14.55,"t":"2026-10-21T18:00:00Z","v":402,"vw":14.580509},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-21T18:05:00Z","v":120,"vw":14.63},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-21T18:10:00Z","v":500,"vw":14.59},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-10-21T18:15:00Z","v":386,"vw":14.66},{"c":14.71,"h":14.73,"l":14.71,"n":4,"o":14.73,"t":"2026-10-21T18:20:00Z","v":1252,"vw":14.711633},{"c":14.725,"h":14.745,"l":14.725,"n":3,"o":14.745,"t":"2026-10-21T18:25:00Z","v":3061,"vw":14.738068},{"c":14.65,"h":14.66,"l":14.65,"n":4,"o":14.66,"t":"2026-10-21T18:30:00Z","v":300,"vw":14.655},{"c":14.709,"h":14.71,"l":14.7,"n":12,"o":14.7,"t":"2026-10-21T18:40:00Z","v":3462,"vw":14.705787},{"c":14.61,"h":14.685,"l":14.61,"n":6,"o":14.685,"t":"2026-10-21T18:45:00Z","v":532,"vw":14.654118},{"c":14.579,"h":14.579,"l":14.5232,"n":5,"o":14.5232,"t":"2026-10-21T18:50:00Z","v":2806,"vw":14.548382},{"c":14.53,"h":14.57,"l":14.5,"n":7,"o":14.57,"t":"2026-10-21T18:55:00Z","v":2711,"vw":14.544902},{"c":14.42,"h":14.52,"l":14.38,"n":9,"o":14.52,"t":"2026-10-21T19:00:00Z","v":1808,"vw":14.433873},{"c":14.43,"h":14.43,"l":14.4,"n":3,"o":14.4,"t":"2026-10-21T19:05:00Z","v":547,"vw":14.424475},{"c":14.43,"h":14.43,"l":14.405,"n":10,"o":14.405,"t":"2026-10-21T19:10:00Z","v":1214,"vw":14.417723},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-21T19:15:00Z","v":105,"vw":14.42},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-21T19:30:00Z","v":700,"vw":14.49},{"c":14.51,"h":14.51,"l":14.505,"n":5,"o":14.505,"t":"2026-10-21T19:35:00Z","v":974,"vw":14.505569},{"c":14.52,"h":14.5246,"l":14.5199,"n":6,"o":14.52,"t":"2026-10-21T19:40:00Z","v":5616,"vw":14.521128},{"c":14.59,"h":14.59,"l":14.54,"n":2,"o":14.54,"t":"2026-10-21T19:45:00Z","v":200,"vw":14.565},{"c":14.5788,"h":14.58,"l":14.55,"n":6,"o":14.565,"t":"2026-10-21T19:50:00Z","v":1048,"vw":14.571793},{"c":14.54,"h":14.58,"l":14.54,"n":18,"o":14.565,"t":"2026-10-21T19:55:00Z","v":5500,"vw":14.570115},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-21T20:00:00Z","v":5421,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-21T20:05:00Z","v":200,"vw":14.57},{"c":14.5457,"h":14.5457,"l":14.5457,"n":1,"o":14.5457,"t":"2026-10-21T20:15:00Z","v":550,"vw":14.5457},{"c":14.9056,"h":14.9056,"l":14.9056,"n":1,"o":14.9056,"t":"2026-10-21T20:45:00Z","v":400,"vw":14.9056},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-21T21:45:00Z","v":183,"vw":14.6},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-21T22:15:00Z","v":280,"vw":14.23},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-21T22:20:00Z","v":595,"vw":14.34},{"c":14.18,"h":14.18,"l":14.1715,"n":2,"o":14.1715,"t":"2026-10-21T22:30:00Z","v":2900,"vw":14.172966},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-21T22:40:00Z","v":100,"vw":14.22},{"c":14.1591,"h":14.1591,"l":14.1591,"n":1,"o":14.1591,"t":"2026-10-21T23:20:00Z","v":100,"vw":14.1591},{"c":13.9604,"h":13.9604,"l":13.9604,"n":5,"o":13.9604,"t":"2026-10-21T23:30:00Z","v":254,"vw":13.9604},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-22T08:20:00Z","v":332,"vw":13.34},{"c":13.2144,"h":13.2144,"l":13.2144,"n":1,"o":13.2144,"t":"2026-10-22T11:25:00Z","v":1500,"vw":13.2144},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-22T12:00:00Z","v":102,"vw":13.17},{"c":13.13,"h":13.16,"l":13.13,"n":6,"o":13.16,"t":"2026-10-22T13:00:00Z","v":802,"vw":13.141264},{"c":13.11,"h":13.179,"l":13.11,"n":15,"o":13.16,"t":"2026-10-22T13:05:00Z","v":1692,"vw":13.149813},{"c":13.325,"h":13.325,"l":13.16,"n":31,"o":13.16,"t":"2026-10-22T13:30:00Z","v":1868,"vw":13.176966},{"c":13.1801,"h":13.29,"l":13.1801,"n":31,"o":13.29,"t":"2026-10-22T13:35:00Z","v":5677,"vw":13.238932},{"c":13.21,"h":13.21,"l":13.18,"n":7,"o":13.18,"t":"2026-10-22T13:40:00Z","v":935,"vw":13.206471},{"c":13.1401,"h":13.2,"l":13.1401,"n":4,"o":13.2,"t":"2026-10-22T13:45:00Z","v":237,"vw":13.173378},{"c":13.2899,"h":13.2899,"l":13.2899,"n":2,"o":13.2899,"t":"2026-10-22T13:55:00Z","v":209,"vw":13.2899},{"c":13.27,"h":13.27,"l":13.26,"n":9,"o":13.26,"t":"2026-10-22T14:00:00Z","v":923,"vw":13.262601},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-22T14:05:00Z","v":245,"vw":13.16},{"c":13.19,"h":13.19,"l":13.1542,"n":5,"o":13.1542,"t":"2026-10-22T14:10:00Z","v":347,"vw":13.167459},{"c":13.14,"h":13.16,"l":13.14,"n":5,"o":13.16,"t":"2026-10-22T14:15:00Z","v":374,"vw":13.146226},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-22T14:20:00Z","v":103,"vw":13.19},{"c":13.16,"h":13.16,"l":13.14,"n":2,"o":13.14,"t":"2026-10-22T14:30:00Z","v":300,"vw":13.146667},{"c":13.1576,"h":13.1576,"l":13.1576,"n":2,"o":13.1576,"t":"2026-10-22T14:35:00Z","v":105,"vw":13.1576},{"c":13.197,"h":13.197,"l":13.1918,"n":6,"o":13.1918,"t":"2026-10-22T14:40:00Z","v":762,"vw":13.192628},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-22T14:45:00Z","v":400,"vw":13.11},{"c":13.16,"h":13.17,"l":13.14,"n":4,"o":13.17,"t":"2026-10-22T14:50:00Z","v":527,"vw":13.156717},{"c":13.15,"h":13.16,"l":13.139,"n":34,"o":13.139,"t":"2026-10-22T14:55:00Z","v":15039,"vw":13.146901},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-22T15:00:00Z","v":100,"vw":13.2},{"c":13.145,"h":13.145,"l":13.145,"n":1,"o":13.145,"t":"2026-10-22T15:05:00Z","v":100,"vw":13.145},{"c":13.05,"h":13.07,"l":13.05,"n":7,"o":13.07,"t":"2026-10-22T15:10:00Z","v":355,"vw":13.062},{"c":13.07,"h":13.07,"l":13.0284,"n":7,"o":13.03,"t":"2026-10-22T15:15:00Z","v":772,"vw":13.043516},{"c":13.0955,"h":13.105,"l":13.05,"n":4,"o":13.05,"t":"2026-10-22T15:20:00Z","v":1135,"vw":13.070408},{"c":13.1,"h":13.1054,"l":13.1,"n":5,"o":13.1054,"t":"2026-10-22T15:25:00Z","v":442,"vw":13.101363},{"c":13.13,"h":13.13,"l":13.1,"n":4,"o":13.1,"t":"2026-10-22T15:35:00Z","v":3557,"vw":13.10106},{"c":13.095,"h":13.095,"l":13.04,"n":7,"o":13.04,"t":"2026-10-22T15:40:00Z","v":2127,"vw":13.050578},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-22T15:45:00Z","v":104,"vw":13.03},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-22T15:55:00Z","v":1000,"vw":13.14},{"c":13.1638,"h":13.17,"l":13.15,"n":6,"o":13.16,"t":"2026-10-22T16:00:00Z","v":1456,"vw":13.16341},{"c":13.19,"h":13.19,"l":13.161,"n":2,"o":13.161,"t":"2026-10-22T16:15:00Z","v":3150,"vw":13.166063},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-22T16:25:00Z","v":124,"vw":13.2},{"c":13.14,"h":13.17,"l":13.14,"n":4,"o":13.17,"t":"2026-10-22T16:30:00Z","v":1201,"vw":13.1425},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-22T16:35:00Z","v":300,"vw":13.19},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-22T16:40:00Z","v":100,"vw":13.13},{"c":12.94,"h":13.07,"l":12.94,"n":19,"o":13.07,"t":"2026-10-22T16:45:00Z","v":722,"vw":12.991498},{"c":12.8041,"h":12.925,"l":12.8041,"n":21,"o":12.92,"t":"2026-10-22T16:50:00Z","v":3502,"vw":12.879666},{"c":13.0045,"h":13.0045,"l":12.9201,"n":9,"o":12.9204,"t":"2026-10-22T16:55:00Z","v":3540,"vw":12.950659},{"c":12.9703,"h":12.9703,"l":12.9703,"n":1,"o":12.9703,"t":"2026-10-22T17:00:00Z","v":1900,"vw":12.9703},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-22T17:05:00Z","v":136,"vw":12.96},{"c":12.9405,"h":12.97,"l":12.9405,"n":6,"o":12.97,"t":"2026-10-22T17:10:00Z","v":1696,"vw":12.953987},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-22T17:15:00Z","v":306,"vw":13.02},{"c":12.875,"h":12.875,"l":12.875,"n":3,"o":12.875,"t":"2026-10-22T17:40:00Z","v":380,"vw":12.875},{"c":12.915,"h":12.915,"l":12.915,"n":2,"o":12.915,"t":"2026-10-22T17:45:00Z","v":1251,"vw":12.915},{"c":12.75,"h":12.75,"l":12.75,"n":7,"o":12.75,"t":"2026-10-22T18:00:00Z","v":356,"vw":12.75},{"c":12.75,"h":12.75,"l":12.7104,"n":9,"o":12.73,"t":"2026-10-22T18:10:00Z","v":5808,"vw":12.718186},{"c":12.7501,"h":12.7501,"l":12.75,"n":3,"o":12.75,"t":"2026-10-22T18:15:00Z","v":2930,"vw":12.750027},{"c":12.775,"h":12.775,"l":12.775,"n":1,"o":12.775,"t":"2026-10-22T18:20:00Z","v":500,"vw":12.775},{"c":12.75,"h":12.78,"l":12.74,"n":19,"o":12.78,"t":"2026-10-22T18:25:00Z","v":1723,"vw":12.75504},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-22T18:40:00Z","v":100,"vw":12.77},{"c":12.82,"h":12.82,"l":12.78,"n":9,"o":12.78,"t":"2026-10-22T18:45:00Z","v":2711,"vw":12.814405},{"c":12.82,"h":12.82,"l":12.7801,"n":5,"o":12.7801,"t":"2026-10-22T18:55:00Z","v":820,"vw":12.793646},{"c":12.82,"h":12.82,"l":12.78,"n":5,"o":12.78,"t":"2026-10-22T19:00:00Z","v":680,"vw":12.791976},{"c":12.815,"h":12.815,"l":12.74,"n":5,"o":12.74,"t":"2026-10-22T19:10:00Z","v":611,"vw":12.789295},{"c":12.8,"h":12.8,"l":12.79,"n":7,"o":12.79,"t":"2026-10-22T19:15:00Z","v":3414,"vw":12.790625},{"c":12.885,"h":12.885,"l":12.885,"n":2,"o":12.885,"t":"2026-10-22T19:20:00Z","v":110,"vw":12.885},{"c":12.89,"h":12.935,"l":12.89,"n":14,"o":12.935,"t":"2026-10-22T19:30:00Z","v":1369,"vw":12.903703},{"c":12.7779,"h":12.79,"l":12.7779,"n":2,"o":12.79,"t":"2026-10-22T19:40:00Z","v":250,"vw":12.78274},{"c":12.76,"h":12.76,"l":12.73,"n":12,"o":12.75,"t":"2026-10-22T19:45:00Z","v":1148,"vw":12.741},{"c":12.855,"h":12.855,"l":12.76,"n":4,"o":12.76,"t":"2026-10-22T19:50:00Z","v":320,"vw":12.811818},{"c":12.76,"h":12.85,"l":12.76,"n":18,"o":12.85,"t":"2026-10-22T19:55:00Z","v":2352,"vw":12.800632},{"c":12.77,"h":12.77,"l":12.77,"n":6,"o":12.77,"t":"2026-10-22T20:00:00Z","v":544,"vw":12.77},{"c":12.7149,"h":12.75,"l":12.7149,"n":2,"o":12.75,"t":"2026-10-22T20:10:00Z","v":885,"vw":12.734731},{"c":12.71,"h":12.76,"l":12.71,"n":4,"o":12.75,"t":"2026-10-22T20:15:00Z","v":400,"vw":12.735},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-22T20:35:00Z","v":100,"vw":12.96},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-22T21:10:00Z","v":294,"vw":12.75},{"c":12.9475,"h":12.9475,"l":12.9475,"n":1,"o":12.9475,"t":"2026-10-22T21:20:00Z","v":400,"vw":12.9475},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-22T21:35:00Z","v":322,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-22T21:40:00Z","v":500,"vw":12.75},{"c":12.73,"h":12.8,"l":12.73,"n":5,"o":12.8,"t":"2026-10-22T23:35:00Z","v":2700,"vw":12.733068}],"history":[{"c":38.1,"h":40.4,"l":37.67,"n":1995,"o":40.1042,"t":"2025-07-15T04:00:00Z","v":106612,"vw":39.127205},{"c":43.35,"h":43.81,"l":40.5,"n":3811,"o":41.82,"t":"2025-07-16T04:00:00Z","v":317874,"vw":41.935321},{"c":50.84,"h":53.0199,"l":46.6,"n":10903,"o":48.03,"t":"2025-07-17T04:00:00Z","v":986979,"vw":49.293708},{"c":53.91,"h":58,"l":51.2801,"n":13965,"o":56.26,"t":"2025-07-18T04:00:00Z","v":1324090,"vw":55.023174},{"c":57.05,"h":61.28,"l":56.61,"n":9960,"o":56.62,"t":"2025-07-21T04:00:00Z","v":971915,"vw":58.863162},{"c":56.3,"h":58.6156,"l":53.8,"n":4330,"o":56.53,"t":"2025-07-22T04:00:00Z","v":437978,"vw":56.602946},{"c":45.17,"h":50.9995,"l":44.183,"n":9468,"o":50.96,"t":"2025-07-23T04:00:00Z","v":716360,"vw":47.573112},{"c":44.18,"h":45.93,"l":41.61,"n":6902,"o":43.42,"t":"2025-07-24T04:00:00Z","v":808436,"vw":43.91207},{"c":39.85,"h":41.7,"l":37.93,"n":5255,"o":41.2,"t":"2025-07-25T04:00:00Z","v":485640,"vw":39.475818},{"c":41.85,"h":43.06,"l":40.82,"n":3264,"o":42.7,"t":"2025-07-28T04:00:00Z","v":343633,"vw":41.978476},{"c":40.79,"h":42.06,"l":38.96,"n":3135,"o":42.04,"t":"2025-07-29T04:00:00Z","v":299747,"vw":40.679698},{"c":39.95,"h":41.575,"l":37.4572,"n":2676,"o":39.4,"t":"2025-07-30T04:00:00Z","v":278758,"vw":39.780751},{"c":38.79,"h":40.73,"l":38.7182,"n":1931,"o":40.07,"t":"2025-07-31T04:00:00Z","v":174999,"vw":39.804853},{"c":37.52,"h":38.6919,"l":35.4704,"n":2400,"o":37.08,"t":"2025-08-01T04:00:00Z","v":182603,"vw":37.143627},{"c":38.48,"h":39.3124,"l":37.11,"n":1966,"o":37.27,"t":"2025-08-04T04:00:00Z","v":173674,"vw":38.247352},{"c":35.91,"h":38.23,"l":35.73,"n":1719,"o":38.1,"t":"2025-08-05T04:00:00Z","v":151069,"vw":36.598646},{"c":37.19,"h":37.41,"l":35.2525,"n":1454,"o":35.74,"t":"2025-08-06T04:00:00Z","v":149836,"vw":36.700633},{"c":39.47,"h":39.525,"l":37.39,"n":2215,"o":38.67,"t":"2025-08-07T04:00:00Z","v":205636,"vw":38.565722},{"c":45.63,"h":46.2397,"l":42,"n":3188,"o":45.3,"t":"2025-08-08T04:00:00Z","v":266221,"vw":44.480271},{"c":40.27,"h":42.6484,"l":40.1,"n":3440,"o":41.46,"t":"2025-08-11T04:00:00Z","v":245557,"vw":41.704656},{"c":43.88,"h":43.89,"l":40.69,"n":2192,"o":41.3,"t":"2025-08-12T04:00:00Z","v":183418,"vw":42.201104},{"c":43.38,"h":45.1,"l":42.2,"n":2607,"o":44.8,"t":"2025-08-13T04:00:00Z","v":245469,"vw":43.318049},{"c":37.71,"h":39.87,"l":37.3,"n":4243,"o":38.84,"t":"2025-08-14T04:00:00Z","v":311289,"vw":38.544432},{"c":37.69,"h":38.75,"l":36.0447,"n":1939,"o":38.75,"t":"2025-08-15T04:00:00Z","v":167382,"vw":37.275999},{"c":37.92,"h":38.28,"l":35.2,"n":2153,"o":35.94,"t":"2025-08-18T04:00:00Z","v":157053,"vw":36.691917},{"c":32.59,"h":36.6599,"l":32.59,"n":3545,"o":36.49,"t":"2025-08-19T04:00:00Z","v":257063,"vw":34.312063},{"c":35.3,"h":35.3161,"l":31.3268,"n":2371,"o":32.78,"t":"2025-08-20T04:00:00Z","v":194943,"vw":33.325277},{"c":32.22,"h":33.7,"l":31.825,"n":2252,"o":33.26,"t":"2025-08-21T04:00:00Z","v":237230,"vw":33.113824},{"c":36.79,"h":37.62,"l":30.8513,"n":3664,"o":31.1,"t":"2025-08-22T04:00:00Z","v":422179,"vw":35.497102},{"c":31.69,"h":34.14,"l":31.69,"n":2999,"o":33.8,"t":"2025-08-25T04:00:00Z","v":270762,"vw":33.29804},{"c":35.79,"h":36.205,"l":32,"n":1706,"o":32,"t":"2025-08-26T04:00:00Z","v":174946,"vw":33.719763},{"c":33.72,"h":34.86,"l":33.6,"n":1702,"o":34.08,"t":"2025-08-27T04:00:00Z","v":134621,"vw":34.203689},{"c":32.51,"h":34.2986,"l":32.51,"n":1338,"o":34.12,"t":"2025-08-28T04:00:00Z","v":138461,"vw":33.561928},{"c":29.38,"h":30.88,"l":29.1901,"n":3790,"o":30.8,"t":"2025-08-29T04:00:00Z","v":292693,"vw":30.023416},{"c":29.64,"h":30.05,"l":28.5552,"n":1745,"o":28.74,"t":"2025-09-02T04:00:00Z","v":149010,"vw":29.312475},{"c":30.44,"h":30.95,"l":30.08,"n":1317,"o":30.21,"t":"2025-09-03T04:00:00Z","v":154356,"vw":30.532003},{"c":28.82,"h":30.0365,"l":28.75,"n":1404,"o":29.9,"t":"2025-09-04T04:00:00Z","v":102814,"vw":29.313448},{"c":30.24,"h":30.75,"l":28.97,"n":1756,"o":30.41,"t":"2025-09-05T04:00:00Z","v":174745,"vw":29.993147},{"c":32.79,"h":33.0276,"l":32.33,"n":1753,"o":32.72,"t":"2025-09-08T04:00:00Z","v":208884,"vw":32.745715},{"c":32.34,"h":33.6,"l":31.8,"n":1200,"o":33.34,"t":"2025-09-09T04:00:00Z","v":154233,"vw":32.462191},{"c":32.69,"h":33.6668,"l":32.36,"n":1115,"o":33.2,"t":"2025-09-10T04:00:00Z","v":108351,"vw":33.168986},{"c":33.62,"h":33.86,"l":32.8636,"n":1306,"o":32.89,"t":"2025-09-11T04:00:00Z","v":130604,"vw":33.250673},{"c":35.28,"h":35.3,"l":33.5,"n":1788,"o":33.94,"t":"2025-09-12T04:00:00Z","v":181100,"vw":34.494387},{"c":32.64,"h":33.8625,"l":32.64,"n":2175,"o":33.21,"t":"2025-09-15T04:00:00Z","v":213569,"vw":33.24807},{"c":34.07,"h":34.22,"l":32.9251,"n":1319,"o":33.93,"t":"2025-09-16T04:00:00Z","v":170743,"vw":33.78535},{"c":33.49,"h":34.153,"l":32.4101,"n":1454,"o":33.5,"t":"2025-09-17T04:00:00Z","v":138652,"vw":33.28239},{"c":35.17,"h":35.7,"l":34.74,"n":1831,"o":35.44,"t":"2025-09-18T04:00:00Z","v":173789,"vw":35.327405},{"c":32.29,"h":33.51,"l":32.195,"n":2567,"o":33.31,"t":"2025-09-19T04:00:00Z","v":236941,"vw":32.81229},{"c":28.81,"h":29.66,"l":28.48,"n":5166,"o":29.37,"t":"2025-09-22T04:00:00Z","v":605647,"vw":29.199347},{"c":29.02,"h":29.77,"l":28.79,"n":1471,"o":29.26,"t":"2025-09-23T04:00:00Z","v":149580,"vw":29.166727},{"c":31.55,"h":31.8468,"l":29.3607,"n":1351,"o":29.49,"t":"2025-09-24T04:00:00Z","v":154549,"vw":30.7456},{"c":26.79,"h":29.01,"l":26.3,"n":3851,"o":28.83,"t":"2025-09-25T04:00:00Z","v":423927,"vw":27.88828},{"c":27.51,"h":27.81,"l":25.71,"n":2205,"o":26.39,"t":"2025-09-26T04:00:00Z","v":298449,"vw":26.632526},{"c":29.55,"h":30.1505,"l":28.4901,"n":1446,"o":28.51,"t":"2025-09-29T04:00:00Z","v":192935,"vw":29.234163},{"c":28.68,"h":28.779,"l":27.75,"n":1310,"o":28.57,"t":"2025-09-30T04:00:00Z","v":131525,"vw":28.262158},{"c":30.48,"h":30.6,"l":29.8,"n":1737,"o":30.23,"t":"2025-10-01T04:00:00Z","v":261448,"vw":30.185752},{"c":33.16,"h":33.5417,"l":30.3119,"n":1980,"o":30.93,"t":"2025-10-02T04:00:00Z","v":221980,"vw":31.991809},{"c":31.97,"h":33.27,"l":31.45,"n":1728,"o":31.83,"t":"2025-10-03T04:00:00Z","v":196518,"vw":32.261635},{"c":31.63,"h":32.16,"l":30.8,"n":1755,"o":31.15,"t":"2025-10-06T04:00:00Z","v":197058,"vw":31.448863},{"c":28.1,"h":30.72,"l":28.005,"n":3310,"o":30.72,"t":"2025-10-07T04:00:00Z","v":311776,"vw":29.103994},{"c":29.08,"h":29.317,"l":27.96,"n":1545,"o":28.35,"t":"2025-10-08T04:00:00Z","v":167099,"vw":28.548297},{"c":26.59,"h":27.53,"l":26.3,"n":2901,"o":27.52,"t":"2025-10-09T04:00:00Z","v":238380,"vw":26.842481},{"c":24.33,"h":27.499,"l":23.77,"n":4341,"o":27.26,"t":"2025-10-10T04:00:00Z","v":594156,"vw":25.225644},{"c":23.39,"h":23.645,"l":22.131,"n":3144,"o":22.18,"t":"2025-10-13T04:00:00Z","v":318454,"vw":22.778405},{"c":21.04,"h":21.91,"l":19.32,"n":3103,"o":19.91,"t":"2025-10-14T04:00:00Z","v":318002,"vw":20.562008},{"c":19.52,"h":21.2837,"l":19.495,"n":2150,"o":20.84,"t":"2025-10-15T04:00:00Z","v":237748,"vw":20.286488},{"c":18.24,"h":20.3295,"l":17.93,"n":2665,"o":20.2,"t":"2025-10-16T04:00:00Z","v":336965,"vw":18.866151},{"c":17.7,"h":18.16,"l":16.85,"n":2061,"o":17.32,"t":"2025-10-17T04:00:00Z","v":247721,"vw":17.519937},{"c":21.32,"h":21.69,"l":19.69,"n":2047,"o":20.14,"t":"2025-10-20T04:00:00Z","v":312805,"vw":20.539944},{"c":20.69,"h":21.366,"l":19.285,"n":1685,"o":19.53,"t":"2025-10-21T04:00:00Z","v":208350,"vw":20.339046},{"c":18.71,"h":19.34,"l":18.36,"n":1724,"o":19.21,"t":"2025-10-22T04:00:00Z","v":231561,"vw":18.951996},{"c":19.09,"h":19.42,"l":18.745,"n":848,"o":18.96,"t":"2025-10-23T04:00:00Z","v":98751,"vw":19.096431},{"c":20.56,"h":20.8,"l":20,"n":1421,"o":20.51,"t":"2025-10-24T04:00:00Z","v":154906,"vw":20.440948},{"c":23.2,"h":23.67,"l":22.1,"n":2593,"o":22.58,"t":"2025-10-27T04:00:00Z","v":330970,"vw":23.094264},{"c":22.79,"h":23.4,"l":22.135,"n":1369,"o":23.4,"t":"2025-10-28T04:00:00Z","v":134094,"vw":22.806038},{"c":21.63,"h":22.9399,"l":21.0224,"n":2658,"o":22.82,"t":"2025-10-29T04:00:00Z","v":284541,"vw":22.335955},{"c":18.19,"h":20.05,"l":18,"n":2264,"o":20.05,"t":"2025-10-30T04:00:00Z","v":241615,"vw":19.185496},{"c":20.68,"h":20.79,"l":19.68,"n":4166,"o":20.15,"t":"2025-10-31T04:00:00Z","v":608188,"vw":20.197797},{"c":16.36,"h":18.68,"l":15.96,"n":3955,"o":18.57,"t":"2025-11-03T05:00:00Z","v":433660,"vw":17.308651},{"c":14.54,"h":16.91,"l":13.75,"n":4159,"o":15.89,"t":"2025-11-04T05:00:00Z","v":598252,"vw":15.139315},{"c":17.24,"h":17.435,"l":15.62,"n":2441,"o":15.9,"t":"2025-11-05T05:00:00Z","v":430057,"vw":16.50143},{"c":14.77,"h":16.13,"l":14.54,"n":2371,"o":16.13,"t":"2025-11-06T05:00:00Z","v":321239,"vw":15.192229},{"c":17.02,"h":17.135,"l":14.2739,"n":2230,"o":14.63,"t":"2025-11-07T05:00:00Z","v":345958,"vw":16.098372},{"c":19.94,"h":20.19,"l":18.94,"n":2466,"o":19.7,"t":"2025-11-10T05:00:00Z","v":361798,"vw":19.503799},{"c":17.48,"h":18.28,"l":17.36,"n":1854,"o":18.09,"t":"2025-11-11T05:00:00Z","v":330098,"vw":17.741179},{"c":16.66,"h":18,"l":16.15,"n":2357,"o":18,"t":"2025-11-12T05:00:00Z","v":305987,"vw":16.708537},{"c":15.84,"h":18.9,"l":15.54,"n":2504,"o":18.14,"t":"2025-11-13T05:00:00Z","v":402109,"vw":17.23363},{"c":15.28,"h":16.39,"l":15.1457,"n":1681,"o":15.3,"t":"2025-11-14T05:00:00Z","v":309673,"vw":15.831508},{"c":13.77,"h":15.82,"l":13.31,"n":3289,"o":14.56,"t":"2025-11-17T05:00:00Z","v":591903,"vw":14.191719},{"c":14.78,"h":14.907,"l":13.905,"n":1857,"o":14.18,"t":"2025-11-18T05:00:00Z","v":332035,"vw":14.569709},{"c":12.41,"h":13.7162,"l":12.08,"n":3728,"o":13.1,"t":"2025-11-19T05:00:00Z","v":766161,"vw":12.67812},{"c":11.97,"h":13.42,"l":11.49,"n":3093,"o":13.34,"t":"2025-11-20T05:00:00Z","v":626256,"vw":12.130833},{"c":11.1,"h":11.7025,"l":10.3601,"n":3019,"o":10.78,"t":"2025-11-21T05:00:00Z","v":586445,"vw":11.143499},{"c":14.43,"h":14.9139,"l":12.21,"n":3334,"o":12.45,"t":"2025-11-24T05:00:00Z","v":677602,"vw":13.524026},{"c":13.84,"h":14.02,"l":13.18,"n":1248,"o":13.97,"t":"2025-11-25T05:00:00Z","v":228769,"vw":13.672974},{"c":14.19,"h":14.485,"l":13.151,"n":1846,"o":13.45,"t":"2025-11-26T05:00:00Z","v":404832,"vw":13.859376},{"c":13.53,"h":14.7935,"l":13.39,"n":1023,"o":14.19,"t":"2025-11-28T05:00:00Z","v":194373,"vw":14.058527},{"c":11.41,"h":11.9087,"l":11.11,"n":2911,"o":11.7,"t":"2025-12-01T05:00:00Z","v":536811,"vw":11.457867},{"c":13.14,"h":13.33,"l":11.93,"n":1713,"o":11.95,"t":"2025-12-02T05:00:00Z","v":294076,"vw":12.832185},{"c":13.59,"h":13.61,"l":13.01,"n":1146,"o":13.2,"t":"2025-12-03T05:00:00Z","v":164960,"vw":13.322925},{"c":12.44,"h":13.05,"l":11.985,"n":1755,"o":12.79,"t":"2025-12-04T05:00:00Z","v":335898,"vw":12.485043},{"c":11.4,"h":12.3229,"l":11.309,"n":2061,"o":11.93,"t":"2025-12-05T05:00:00Z","v":489815,"vw":11.657178},{"c":12.12,"h":12.36,"l":11.835,"n":1376,"o":12.22,"t":"2025-12-08T05:00:00Z","v":326377,"vw":12.09535},{"c":12.4,"h":13.1599,"l":11.6749,"n":1796,"o":11.7,"t":"2025-12-09T05:00:00Z","v":384470,"vw":12.50555},{"c":11.84,"h":12.3483,"l":11.51,"n":1785,"o":11.82,"t":"2025-12-10T05:00:00Z","v":260214,"vw":11.896732},{"c":11.38,"h":11.43,"l":10.85,"n":1939,"o":11.16,"t":"2025-12-11T05:00:00Z","v":348626,"vw":11.137466},{"c":11.07,"h":11.59,"l":10.77,"n":1365,"o":11.5,"t":"2025-12-12T05:00:00Z","v":274747,"vw":11.14286},{"c":9.82,"h":10.835,"l":9.63,"n":4030,"o":10.8,"t":"2025-12-15T05:00:00Z","v":622124,"vw":10.096123},{"c":10.11,"h":10.41,"l":10.07,"n":1316,"o":10.14,"t":"2025-12-16T05:00:00Z","v":231755,"vw":10.218073},{"c":9.7,"h":10.855,"l":9.37,"n":2207,"o":10.23,"t":"2025-12-17T05:00:00Z","v":458680,"vw":9.876933},{"c":8.88,"h":10.235,"l":8.88,"n":2277,"o":9.99,"t":"2025-12-18T05:00:00Z","v":530880,"vw":9.423128},{"c":9.88,"h":10,"l":9.46,"n":2795,"o":9.54,"t":"2025-12-19T05:00:00Z","v":602052,"vw":9.778488},{"c":9.71,"h":10.265,"l":9.71,"n":1144,"o":10.18,"t":"2025-12-22T05:00:00Z","v":366296,"vw":10.035522},{"c":9.61,"h":9.71,"l":9.435,"n":924,"o":9.58,"t":"2025-12-23T05:00:00Z","v":209294,"vw":9.614849},{"c":9.28,"h":9.46,"l":9.26,"n":512,"o":9.45,"t":"2025-12-24T05:00:00Z","v":101096,"vw":9.361121},{"c":9.3,"h":9.495,"l":9,"n":1220,"o":9.47,"t":"2025-12-26T05:00:00Z","v":248504,"vw":9.202854},{"c":9.22,"h":9.53,"l":9.206,"n":906,"o":9.39,"t":"2025-12-29T05:00:00Z","v":153601,"vw":9.350501},{"c":9.44,"h":9.5851,"l":9.34,"n":871,"o":9.38,"t":"2025-12-30T05:00:00Z","v":160940,"vw":9.470291},{"c":9.05,"h":9.46,"l":8.84,"n":1380,"o":9.45,"t":"2025-12-31T05:00:00Z","v":322863,"vw":9.213979},{"c":10.54,"h":10.72,"l":9.6101,"n":2382,"o":9.74,"t":"2026-01-02T05:00:00Z","v":552575,"vw":10.267386},{"c":14.22,"h":14.5367,"l":12.02,"n":4927,"o":12.03,"t":"2026-01-05T05:00:00Z","v":945248,"vw":13.279267},{"c":13.48,"h":15.1525,"l":12.76,"n":4235,"o":15.06,"t":"2026-01-06T05:00:00Z","v":1031494,"vw":13.777801},{"c":12.47,"h":13.1396,"l":12.37,"n":2103,"o":12.89,"t":"2026-01-07T05:00:00Z","v":337504,"vw":12.702767},{"c":11.89,"h":12.306,"l":11.154,"n":1696,"o":11.28,"t":"2026-01-08T05:00:00Z","v":360114,"vw":11.845709},{"c":11.41,"h":12.185,"l":11.3,"n":1447,"o":11.47,"t":"2026-01-09T05:00:00Z","v":354589,"vw":11.560754},{"c":11.14,"h":11.63,"l":11.02,"n":1692,"o":11.02,"t":"2026-01-12T05:00:00Z","v":326467,"vw":11.250122},{"c":11.92,"h":12.025,"l":11.18,"n":1555,"o":11.34,"t":"2026-01-13T05:00:00Z","v":418104,"vw":11.612837},{"c":12.05,"h":12.3564,"l":11.78,"n":1535,"o":11.98,"t":"2026-01-14T05:00:00Z","v":387685,"vw":12.105011},{"c":11.07,"h":11.84,"l":10.98,"n":1410,"o":11.8,"t":"2026-01-15T05:00:00Z","v":266255,"vw":11.348947},{"c":11.22,"h":11.26,"l":10.699,"n":1170,"o":11.08,"t":"2026-01-16T05:00:00Z","v":246771,"vw":10.930525},{"c":9.33,"h":9.72,"l":9.21,"n":4033,"o":9.52,"t":"2026-01-20T05:00:00Z","v":995962,"vw":9.43556},{"c":9.98,"h":10.1298,"l":9.03,"n":2263,"o":9.53,"t":"2026-01-21T05:00:00Z","v":618649,"vw":9.640064},{"c":9.48,"h":9.6116,"l":9.27,"n":1434,"o":9.51,"t":"2026-01-22T05:00:00Z","v":372058,"vw":9.459036},{"c":9.41,"h":9.91,"l":9.125,"n":1376,"o":9.34,"t":"2026-01-23T05:00:00Z","v":406650,"vw":9.490594},{"c":9.18,"h":9.62,"l":9.145,"n":1233,"o":9.31,"t":"2026-01-26T05:00:00Z","v":300939,"vw":9.350513},{"c":9.42,"h":9.48,"l":8.99,"n":1109,"o":9.14,"t":"2026-01-27T05:00:00Z","v":212193,"vw":9.195356},{"c":9.39,"h":9.53,"l":9.24,"n":1009,"o":9.44,"t":"2026-01-28T05:00:00Z","v":337575,"vw":9.389322},{"c":8.23,"h":8.885,"l":8.0332,"n":2955,"o":8.765,"t":"2026-01-29T05:00:00Z","v":718063,"vw":8.443237},{"c":7.71,"h":8.099,"l":7.42,"n":2078,"o":7.86,"t":"2026-01-30T05:00:00Z","v":351310,"vw":7.837285},{"c":6.57,"h":6.9272,"l":6.54,"n":2633,"o":6.73,"t":"2026-02-02T05:00:00Z","v":565827,"vw":6.790354},{"c":6.55,"h":6.64,"l":5.85,"n":2065,"o":6.53,"t":"2026-02-03T05:00:00Z","v":469675,"vw":6.250815},{"c":5.93,"h":6.2,"l":5.65,"n":1881,"o":6.17,"t":"2026-02-04T05:00:00Z","v":439705,"vw":5.899839},{"c":3.25,"h":4.74,"l":2.825,"n":9815,"o":4.6,"t":"2026-02-05T05:00:00Z","v":3399001,"vw":3.832296},{"c":4.62,"h":5.1479,"l":4.4496,"n":5133,"o":4.45,"t":"2026-02-06T05:00:00Z","v":1819467,"vw":4.7728},{"c":4.68,"h":4.72,"l":4.31,"n":1517,"o":4.37,"t":"2026-02-09T05:00:00Z","v":433109,"vw":4.566816},{"c":4.3,"h":4.49,"l":4.26,"n":1613,"o":4.41,"t":"2026-02-10T05:00:00Z","v":400110,"vw":4.344539},{"c":4.2,"h":4.28,"l":3.95,"n":1514,"o":4.26,"t":"2026-02-11T05:00:00Z","v":471684,"vw":4.128852},{"c":4.01,"h":4.2936,"l":3.97,"n":1602,"o":4.27,"t":"2026-02-12T05:00:00Z","v":557008,"vw":4.118328},{"c":4.39,"h":4.45,"l":4.141,"n":1462,"o":4.18,"t":"2026-02-13T05:00:00Z","v":485996,"vw":4.325625},{"c":4.85,"h":4.86,"l":4.46,"n":1357,"o":4.6,"t":"2026-02-17T05:00:00Z","v":631783,"vw":4.70807},{"c":4.43,"h":4.85,"l":4.391,"n":1135,"o":4.68,"t":"2026-02-18T05:00:00Z","v":383925,"vw":4.554844},{"c":4.35,"h":4.39,"l":4.18,"n":1063,"o":4.27,"t":"2026-02-19T05:00:00Z","v":301474,"vw":4.28919},{"c":4.38,"h":4.5,"l":4.26,"n":1057,"o":4.28,"t":"2026-02-20T05:00:00Z","v":472237,"vw":4.404733},{"c":3.99,"h":4.22,"l":3.9499,"n":1270,"o":4.19,"t":"2026-02-23T05:00:00Z","v":311173,"vw":4.062876},{"c":4.01,"h":4.05,"l":3.72,"n":1009,"o":3.81,"t":"2026-02-24T05:00:00Z","v":432411,"vw":3.921993},{"c":4.61,"h":4.69,"l":4.32,"n":1825,"o":4.35,"t":"2026-02-25T05:00:00Z","v":647533,"vw":4.540676},{"c":4.16,"h":4.48,"l":4.1,"n":1175,"o":4.48,"t":"2026-02-26T05:00:00Z","v":454289,"vw":4.267565},{"c":3.92,"h":4.05,"l":3.85,"n":1561,"o":4,"t":"2026-02-27T05:00:00Z","v":592493,"vw":3.939732},{"c":4.17,"h":4.32,"l":3.84,"n":1630,"o":3.84,"t":"2026-03-02T05:00:00Z","v":609503,"vw":4.175411},{"c":3.93,"h":4.1299,"l":3.815,"n":1387,"o":3.92,"t":"2026-03-03T05:00:00Z","v":406017,"vw":3.954591},{"c":4.52,"h":4.605,"l":4.2058,"n":1703,"o":4.22,"t":"2026-03-04T05:00:00Z","v":662930,"vw":4.42861},{"c":4.26,"h":4.39,"l":4.12,"n":1238,"o":4.34,"t":"2026-03-05T05:00:00Z","v":337743,"vw":4.240448},{"c":3.89,"h":3.97,"l":3.8301,"n":1959,"o":3.97,"t":"2026-03-06T05:00:00Z","v":862353,"vw":3.901367},{"c":3.99,"h":4.0496,"l":3.8818,"n":1005,"o":3.99,"t":"2026-03-09T04:00:00Z","v":552655,"vw":3.951301},{"c":4.03,"h":4.37,"l":4.03,"n":3258,"o":4.12,"t":"2026-03-10T04:00:00Z","v":628651,"vw":4.174091},{"c":4.08,"h":4.2067,"l":3.98,"n":2236,"o":4.12,"t":"2026-03-11T04:00:00Z","v":404896,"vw":4.105766},{"c":4.01,"h":4.085,"l":3.93,"n":1553,"o":4.06,"t":"2026-03-12T04:00:00Z","v":449465,"vw":3.999358},{"c":4.15,"h":4.43,"l":4.085,"n":2132,"o":4.36,"t":"2026-03-13T04:00:00Z","v":622083,"vw":4.260811},{"c":4.9,"h":4.9899,"l":4.545,"n":2709,"o":4.6,"t":"2026-03-16T04:00:00Z","v":864960,"vw":4.768101},{"c":4.92,"h":4.9699,"l":4.68,"n":2091,"o":4.77,"t":"2026-03-17T04:00:00Z","v":456272,"vw":4.830656},{"c":4.38,"h":4.5375,"l":4.31,"n":2162,"o":4.5,"t":"2026-03-18T04:00:00Z","v":704160,"vw":4.423349},{"c":4.35,"h":4.41,"l":4.21,"n":1375,"o":4.31,"t":"2026-03-19T04:00:00Z","v":407639,"vw":4.316084},{"c":4.28,"h":4.35,"l":4.23,"n":952,"o":4.34,"t":"2026-03-20T04:00:00Z","v":253027,"vw":4.298838},{"c":4.25,"h":4.44,"l":4.18,"n":1364,"o":4.19,"t":"2026-03-23T04:00:00Z","v":507038,"vw":4.300016},{"c":3.98,"h":4.14,"l":3.95,"n":1378,"o":4.14,"t":"2026-03-24T04:00:00Z","v":469344,"vw":4.035004},{"c":4.0908,"h":4.2,"l":4.052,"n":672,"o":4.18,"t":"2026-03-25T04:00:00Z","v":217161,"vw":4.133236},{"c":3.71,"h":3.9399,"l":3.68,"n":1603,"o":3.91,"t":"2026-03-26T04:00:00Z","v":606605,"vw":3.819583},{"c":3.61,"h":3.7,"l":3.56,"n":1364,"o":3.66,"t":"2026-03-27T04:00:00Z","v":531784,"vw":3.63283},{"c":3.58,"h":3.755,"l":3.5325,"n":1221,"o":3.75,"t":"2026-03-30T04:00:00Z","v":361319,"vw":3.654354},{"c":3.69,"h":3.69,"l":3.51,"n":1122,"o":3.57,"t":"2026-03-31T04:00:00Z","v":481815,"vw":3.633015},{"c":3.73,"h":3.8192,"l":3.7,"n":847,"o":3.76,"t":"2026-04-01T04:00:00Z","v":304412,"vw":3.739934},{"c":3.48,"h":3.49,"l":3.34,"n":1669,"o":3.38,"t":"2026-04-02T04:00:00Z","v":796281,"vw":3.405737},{"c":3.66,"h":3.72,"l":3.62,"n":884,"o":3.68,"t":"2026-04-06T04:00:00Z","v":299251,"vw":3.668731},{"c":3.5,"h":3.52,"l":3.4,"n":1325,"o":3.48,"t":"2026-04-07T04:00:00Z","v":451147,"vw":3.448235},{"c":3.71,"h":3.89,"l":3.66,"n":1197,"o":3.86,"t":"2026-04-08T04:00:00Z","v":497498,"vw":3.748619},{"c":3.73,"h":3.7499,"l":3.53,"n":870,"o":3.58,"t":"2026-04-09T04:00:00Z","v":272214,"vw":3.661241},{"c":3.76,"h":3.77,"l":3.63,"n":695,"o":3.67,"t":"2026-04-10T04:00:00Z","v":231482,"vw":3.711304},{"c":3.72,"h":3.73,"l":3.58,"n":1147,"o":3.6,"t":"2026-04-13T04:00:00Z","v":422777,"vw":3.648716},{"c":3.74,"h":3.945,"l":3.7,"n":1374,"o":3.84,"t":"2026-04-14T04:00:00Z","v":592712,"vw":3.85212},{"c":3.98,"h":4.02,"l":3.76,"n":1047,"o":3.81,"t":"2026-04-15T04:00:00Z","v":327130,"vw":3.88176},{"c":4.36,"h":4.37,"l":3.93,"n":1716,"o":4.15,"t":"2026-04-16T04:00:00Z","v":478220,"vw":4.159432},{"c":4.45,"h":4.6152,"l":4.345,"n":2119,"o":4.43,"t":"2026-04-17T04:00:00Z","v":715694,"vw":4.480144},{"c":4.11,"h":4.15,"l":4,"n":1493,"o":4.07,"t":"2026-04-20T04:00:00Z","v":479516,"vw":4.096674},{"c":4.02,"h":4.2034,"l":4,"n":1033,"o":4.12,"t":"2026-04-21T04:00:00Z","v":353804,"vw":4.081947},{"c":4.18,"h":4.285,"l":4.15,"n":1152,"o":4.25,"t":"2026-04-22T04:00:00Z","v":507862,"vw":4.23311},{"c":4.11,"h":4.16,"l":4,"n":866,"o":4.01,"t":"2026-04-23T04:00:00Z","v":296692,"vw":4.084374},{"c":4.14,"h":4.205,"l":4.08,"n":690,"o":4.14,"t":"2026-04-24T04:00:00Z","v":157415,"vw":4.142228},{"c":3.86,"h":3.9899,"l":3.82,"n":1595,"o":3.97,"t":"2026-04-27T04:00:00Z","v":581200,"vw":3.891764},{"c":3.82,"h":3.839,"l":3.725,"n":1212,"o":3.78,"t":"2026-04-28T04:00:00Z","v":533739,"vw":3.773986},{"c":3.64,"h":3.7835,"l":3.6149,"n":1006,"o":3.78,"t":"2026-04-29T04:00:00Z","v":354628,"vw":3.682523},{"c":3.73,"h":3.76,"l":3.69,"n":871,"o":3.73,"t":"2026-04-30T04:00:00Z","v":309794,"vw":3.719233},{"c":3.86,"h":3.9,"l":3.85,"n":845,"o":3.85,"t":"2026-05-01T04:00:00Z","v":209976,"vw":3.869282},{"c":3.89,"h":3.975,"l":3.83,"n":931,"o":3.88,"t":"2026-05-04T04:00:00Z","v":267072,"vw":3.900023},{"c":3.94,"h":3.99,"l":3.921,"n":1004,"o":3.99,"t":"2026-05-05T04:00:00Z","v":388813,"vw":3.957611},{"c":4.06,"h":4.09,"l":3.96,"n":1370,"o":4.05,"t":"2026-05-06T04:00:00Z","v":468544,"vw":4.035716},{"c":3.79,"h":3.96,"l":3.79,"n":1409,"o":3.96,"t":"2026-05-07T04:00:00Z","v":471702,"vw":3.848298},{"c":3.99,"h":4.02,"l":3.79,"n":1125,"o":3.8,"t":"2026-05-08T04:00:00Z","v":423942,"vw":3.903868},{"c":4.33,"h":4.3786,"l":4.1714,"n":1795,"o":4.23,"t":"2026-05-11T04:00:00Z","v":741708,"vw":4.297612},{"c":4.11,"h":4.15,"l":3.96,"n":1382,"o":4.15,"t":"2026-05-12T04:00:00Z","v":723349,"vw":4.051644},{"c":3.97,"h":4.07,"l":3.91,"n":1253,"o":4.07,"t":"2026-05-13T04:00:00Z","v":412310,"vw":3.993593},{"c":4.52,"h":4.7,"l":4.07,"n":2034,"o":4.14,"t":"2026-05-14T04:00:00Z","v":842287,"vw":4.363776},{"c":4,"h":4.14,"l":3.99,"n":1512,"o":4.14,"t":"2026-05-15T04:00:00Z","v":651510,"vw":4.051635},{"c":3.73,"h":3.76,"l":3.62,"n":1712,"o":3.76,"t":"2026-05-18T04:00:00Z","v":861139,"vw":3.71012},{"c":3.57,"h":3.7,"l":3.57,"n":839,"o":3.66,"t":"2026-05-19T04:00:00Z","v":259890,"vw":3.635439},{"c":3.67,"h":3.7,"l":3.585,"n":734,"o":3.63,"t":"2026-05-20T04:00:00Z","v":204225,"vw":3.647115},{"c":3.68,"h":3.73,"l":3.54,"n":1310,"o":3.64,"t":"2026-05-21T04:00:00Z","v":595614,"vw":3.634633},{"c":3.45,"h":3.62,"l":3.44,"n":1530,"o":3.62,"t":"2026-05-22T04:00:00Z","v":704947,"vw":3.536076},{"c":3.41,"h":3.6,"l":3.4,"n":1026,"o":3.51,"t":"2026-05-26T04:00:00Z","v":354748,"vw":3.514448},{"c":3.39,"h":3.46,"l":3.34,"n":1157,"o":3.4,"t":"2026-05-27T04:00:00Z","v":294131,"vw":3.380129},{"c":16.68,"h":17.192,"l":15.87,"n":732,"o":16.12,"t":"2026-05-28T04:00:00Z","v":71032,"vw":16.365585},{"c":16.81,"h":17.1,"l":16.07,"n":777,"o":16.31,"t":"2026-05-29T04:00:00Z","v":73355,"vw":16.652532},{"c":16.24,"h":16.315,"l":15.74,"n":875,"o":16.21,"t":"2026-06-01T04:00:00Z","v":98950,"vw":16.001577},{"c":14.23,"h":15.405,"l":13.92,"n":1560,"o":15.34,"t":"2026-06-02T04:00:00Z","v":194745,"vw":14.723478},{"c":13.81,"h":14.5464,"l":13.79,"n":651,"o":14.41,"t":"2026-06-03T04:00:00Z","v":80997,"vw":14.178267},{"c":13.14,"h":13.3591,"l":12.8,"n":817,"o":13,"t":"2026-06-04T04:00:00Z","v":111289,"vw":13.144415},{"c":11.56,"h":12.295,"l":10.849,"n":1702,"o":12.18,"t":"2026-06-05T04:00:00Z","v":423118,"vw":11.593562},{"c":13.18,"h":13.25,"l":12.5923,"n":628,"o":12.88,"t":"2026-06-08T04:00:00Z","v":109086,"vw":12.930635},{"c":12.29,"h":12.74,"l":11.8,"n":489,"o":12.6,"t":"2026-06-09T04:00:00Z","v":43925,"vw":12.247723},{"c":11.35,"h":12.1799,"l":11.35,"n":421,"o":11.8,"t":"2026-06-10T04:00:00Z","v":41969,"vw":11.682701},{"c":12.27,"h":12.39,"l":11.5,"n":455,"o":11.57,"t":"2026-06-11T04:00:00Z","v":44800,"vw":11.918958},{"c":12,"h":12.55,"l":11.9106,"n":503,"o":12.01,"t":"2026-06-12T04:00:00Z","v":42214,"vw":12.092421},{"c":15.09,"h":15.4397,"l":14.2059,"n":1223,"o":14.41,"t":"2026-06-15T04:00:00Z","v":171911,"vw":14.646751},{"c":13.79,"h":14.125,"l":13.48,"n":593,"o":14.02,"t":"2026-06-16T04:00:00Z","v":78222,"vw":13.854769},{"c":12.92,"h":13.81,"l":12.83,"n":490,"o":13.28,"t":"2026-06-17T04:00:00Z","v":75870,"vw":13.336126},{"c":12.05,"h":12.66,"l":11.86,"n":702,"o":12.66,"t":"2026-06-18T04:00:00Z","v":63325,"vw":12.072272},{"c":11.84,"h":12.407,"l":11.74,"n":838,"o":12.23,"t":"2026-06-22T04:00:00Z","v":99531,"vw":12.104656},{"c":11.16,"h":11.26,"l":10.94,"n":576,"o":11.08,"t":"2026-06-23T04:00:00Z","v":58598,"vw":11.086621},{"c":10.18,"h":10.78,"l":10,"n":1132,"o":10.7,"t":"2026-06-24T04:00:00Z","v":158758,"vw":10.313744},{"c":9.71,"h":10.55,"l":9.335,"n":974,"o":10.5,"t":"2026-06-25T04:00:00Z","v":329700,"vw":9.784298},{"c":10.03,"h":10.05,"l":9.4142,"n":634,"o":9.45,"t":"2026-06-26T04:00:00Z","v":103960,"vw":9.967211},{"c":10.5,"h":10.51,"l":9.83,"n":565,"o":10.15,"t":"2026-06-29T04:00:00Z","v":53780,"vw":10.095805},{"c":9.93,"h":9.98,"l":9.57,"n":668,"o":9.68,"t":"2026-06-30T04:00:00Z","v":64675,"vw":9.737942},{"c":10.23,"h":10.3,"l":9.8,"n":576,"o":9.88,"t":"2026-07-01T04:00:00Z","v":97612,"vw":10.096119},{"c":10.72,"h":11.2,"l":10.64,"n":680,"o":10.95,"t":"2026-07-02T04:00:00Z","v":92650,"vw":10.826856},{"c":11.96,"h":12.1,"l":11.15,"n":774,"o":11.15,"t":"2026-07-06T04:00:00Z","v":124345,"vw":11.56194},{"c":11.36,"h":11.59,"l":11.1639,"n":415,"o":11.385,"t":"2026-07-07T04:00:00Z","v":48733,"vw":11.345656},{"c":10.73,"h":10.7887,"l":10.3,"n":428,"o":10.53,"t":"2026-07-08T04:00:00Z","v":55841,"vw":10.516298},{"c":10.88,"h":10.95,"l":10.7122,"n":242,"o":10.87,"t":"2026-07-09T04:00:00Z","v":26540,"vw":10.825426},{"c":11.09,"h":11.15,"l":10.89,"n":344,"o":11.104,"t":"2026-07-10T04:00:00Z","v":42310,"vw":11.025726},{"c":10.21,"h":10.4674,"l":10.0314,"n":625,"o":10.28,"t":"2026-07-13T04:00:00Z","v":66735,"vw":10.271039},{"c":11.17,"h":11.3,"l":10.78,"n":524,"o":10.91,"t":"2026-07-14T04:00:00Z","v":59509,"vw":11.015642},{"c":11.04,"h":11.4393,"l":11.04,"n":485,"o":11.39,"t":"2026-07-15T04:00:00Z","v":54632,"vw":11.288229},{"c":10.81,"h":11.21,"l":10.61,"n":510,"o":11.02,"t":"2026-07-16T04:00:00Z","v":48641,"vw":10.966785},{"c":10.65,"h":10.74,"l":10.27,"n":339,"o":10.345,"t":"2026-07-17T04:00:00Z","v":28236,"vw":10.586829},{"c":11.18,"h":11.235,"l":10.615,"n":609,"o":10.78,"t":"2026-07-20T04:00:00Z","v":99832,"vw":11.034872},{"c":11.97,"h":12.11,"l":11.62,"n":657,"o":11.68,"t":"2026-07-21T04:00:00Z","v":132450,"vw":11.870621},{"c":11.57,"h":11.98,"l":11.55,"n":448,"o":11.58,"t":"2026-07-22T04:00:00Z","v":62131,"vw":11.802523},{"c":10.86,"h":11.13,"l":10.82,"n":512,"o":11.09,"t":"2026-07-23T04:00:00Z","v":79776,"vw":10.938823},{"c":10.55,"h":10.76,"l":10.4823,"n":413,"o":10.76,"t":"2026-07-24T04:00:00Z","v":145674,"vw":10.581892},{"c":10.6,"h":11.01,"l":10.48,"n":373,"o":10.83,"t":"2026-07-27T04:00:00Z","v":37421,"vw":10.653399},{"c":9.96,"h":10.36,"l":9.705,"n":637,"o":9.82,"t":"2026-07-28T04:00:00Z","v":82875,"vw":9.898573},{"c":10.13,"h":10.5,"l":10.08,"n":391,"o":10.28,"t":"2026-07-29T04:00:00Z","v":40516,"vw":10.247491},{"c":10.53,"h":10.61,"l":10.33,"n":321,"o":10.36,"t":"2026-07-30T04:00:00Z","v":59942,"vw":10.529469},{"c":9.96,"h":10.355,"l":9.95,"n":374,"o":10.2,"t":"2026-07-31T04:00:00Z","v":48518,"vw":10.052022},{"c":10.35,"h":10.45,"l":10.06,"n":284,"o":10.13,"t":"2026-08-03T04:00:00Z","v":41089,"vw":10.285352},{"c":10.3,"h":10.35,"l":10.16,"n":368,"o":10.26,"t":"2026-08-04T04:00:00Z","v":63080,"vw":10.247703},{"c":10.12,"h":10.17,"l":9.855,"n":463,"o":9.98,"t":"2026-08-05T04:00:00Z","v":60943,"vw":10.019484},{"c":9.42,"h":9.77,"l":9.4,"n":727,"o":9.64,"t":"2026-08-06T04:00:00Z","v":107719,"vw":9.538404},{"c":9.22,"h":9.55,"l":9.06,"n":700,"o":9.53,"t":"2026-08-07T04:00:00Z","v":99887,"vw":9.226967},{"c":9.16,"h":9.39,"l":9.08,"n":730,"o":9.33,"t":"2026-08-10T04:00:00Z","v":57541,"vw":9.21162},{"c":9.03,"h":9.065,"l":8.68,"n":1302,"o":8.94,"t":"2026-08-11T04:00:00Z","v":121458,"vw":8.885625},{"c":8.93,"h":9.09,"l":8.9099,"n":580,"o":9.09,"t":"2026-08-12T04:00:00Z","v":103504,"vw":8.991621},{"c":8.95,"h":8.98,"l":8.78,"n":644,"o":8.88,"t":"2026-08-13T04:00:00Z","v":111362,"vw":8.908667},{"c":8.76,"h":8.91,"l":8.74,"n":897,"o":8.84,"t":"2026-08-14T04:00:00Z","v":151471,"vw":8.801829},{"c":8.78,"h":8.9299,"l":8.74,"n":471,"o":8.74,"t":"2026-08-17T04:00:00Z","v":57361,"vw":8.799125},{"c":8.8064,"h":8.83,"l":8.67,"n":443,"o":8.71,"t":"2026-08-18T04:00:00Z","v":68024,"vw":8.780973},{"c":9.94,"h":10.085,"l":9.04,"n":1221,"o":9.16,"t":"2026-08-19T04:00:00Z","v":248351,"vw":9.720932},{"c":13.09,"h":15.0699,"l":12.2801,"n":5510,"o":12.52,"t":"2026-08-20T04:00:00Z","v":784305,"vw":13.558804},{"c":16.04,"h":17.06,"l":15.835,"n":3688,"o":16.37,"t":"2026-08-21T04:00:00Z","v":624288,"vw":16.547573},{"c":18.65,"h":19.68,"l":18.11,"n":2882,"o":19.23,"t":"2026-08-24T04:00:00Z","v":490822,"vw":18.917828},{"c":18.29,"h":18.54,"l":17.5942,"n":1567,"o":17.75,"t":"2026-08-25T04:00:00Z","v":172591,"vw":18.144271},{"c":15.96,"h":16.59,"l":15.5441,"n":1775,"o":16.01,"t":"2026-08-26T04:00:00Z","v":255499,"vw":16.021017},{"c":17.82,"h":18.17,"l":16.91,"n":1491,"o":17.17,"t":"2026-08-27T04:00:00Z","v":187813,"vw":17.709503},{"c":15.83,"h":17.3,"l":15.51,"n":1280,"o":16.8,"t":"2026-08-28T04:00:00Z","v":151650,"vw":16.316707},{"c":16.03,"h":16.14,"l":15.35,"n":745,"o":15.58,"t":"2026-08-31T04:00:00Z","v":107138,"vw":15.712084},{"c":15.28,"h":15.86,"l":14.9,"n":697,"o":15.56,"t":"2026-09-01T04:00:00Z","v":74128,"vw":15.451835},{"c":14.99,"h":15.095,"l":14.5409,"n":649,"o":14.58,"t":"2026-09-02T04:00:00Z","v":82414,"vw":14.841993},{"c":17.89,"h":17.94,"l":16.01,"n":1608,"o":16.01,"t":"2026-09-03T04:00:00Z","v":218706,"vw":16.980017},{"c":16.18,"h":16.62,"l":15.71,"n":1188,"o":16.33,"t":"2026-09-04T04:00:00Z","v":209206,"vw":16.203951},{"c":16.61,"h":17.2029,"l":15.6962,"n":1000,"o":16.09,"t":"2026-09-08T04:00:00Z","v":191755,"vw":16.56301},{"c":16.09,"h":16.875,"l":16.0351,"n":715,"o":16.87,"t":"2026-09-09T04:00:00Z","v":67111,"vw":16.497359},{"c":14.85,"h":15.295,"l":14.72,"n":1161,"o":15,"t":"2026-09-10T04:00:00Z","v":110897,"vw":15.014501},{"c":15.08,"h":16.72,"l":14.82,"n":1556,"o":15.01,"t":"2026-09-11T04:00:00Z","v":639221,"vw":15.356358},{"c":17.37,"h":17.7298,"l":15.78,"n":1261,"o":15.78,"t":"2026-09-14T04:00:00Z","v":206749,"vw":16.757518},{"c":13.34,"h":16.6999,"l":13.225,"n":2806,"o":16.67,"t":"2026-09-15T04:00:00Z","v":408838,"vw":14.840915},{"c":13.44,"h":13.52,"l":12.42,"n":1263,"o":12.97,"t":"2026-09-16T04:00:00Z","v":242386,"vw":13.008493},{"c":13.33,"h":13.83,"l":13.235,"n":871,"o":13.44,"t":"2026-09-17T04:00:00Z","v":229523,"vw":13.411368},{"c":15.75,"h":15.78,"l":13.97,"n":1441,"o":13.98,"t":"2026-09-18T04:00:00Z","v":251649,"vw":15.012603},{"c":17.85,"h":18.0101,"l":17.095,"n":1942,"o":17.37,"t":"2026-09-21T04:00:00Z","v":393500,"vw":17.637156},{"c":19.81,"h":20.251,"l":18.46,"n":2050,"o":18.71,"t":"2026-09-22T04:00:00Z","v":320985,"vw":19.320292},{"c":17.44,"h":19.63,"l":17.2032,"n":1913,"o":19.4,"t":"2026-09-23T04:00:00Z","v":265150,"vw":18.048344},{"c":18.19,"h":18.48,"l":17.315,"n":1442,"o":17.42,"t":"2026-09-24T04:00:00Z","v":251229,"vw":17.827946},{"c":19.19,"h":19.895,"l":18.745,"n":1584,"o":19.67,"t":"2026-09-25T04:00:00Z","v":263363,"vw":19.39379},{"c":17.03,"h":18.22,"l":16.8614,"n":1276,"o":18.02,"t":"2026-09-28T04:00:00Z","v":261187,"vw":17.542818},{"c":17.24,"h":18.6798,"l":16.83,"n":1068,"o":18.44,"t":"2026-09-29T04:00:00Z","v":158824,"vw":17.867371},{"c":17.13,"h":18.33,"l":17.01,"n":1000,"o":18.18,"t":"2026-09-30T04:00:00Z","v":119590,"vw":17.456664},{"c":17.38,"h":17.575,"l":16.77,"n":887,"o":16.88,"t":"2026-10-01T04:00:00Z","v":123288,"vw":17.197972},{"c":16.61,"h":18.51,"l":16.22,"n":1355,"o":18.26,"t":"2026-10-02T04:00:00Z","v":202694,"vw":17.575047},{"c":17.41,"h":17.7764,"l":17.06,"n":988,"o":17.69,"t":"2026-10-05T04:00:00Z","v":126966,"vw":17.42003},{"c":17.37,"h":17.834,"l":17.205,"n":829,"o":17.5,"t":"2026-10-06T04:00:00Z","v":85225,"vw":17.537561},{"c":15.38,"h":15.93,"l":15.2905,"n":1341,"o":15.88,"t":"2026-10-07T04:00:00Z","v":162954,"vw":15.66651},{"c":14.36,"h":15.13,"l":13.22,"n":1691,"o":14.95,"t":"2026-10-08T04:00:00Z","v":299920,"vw":13.945212},{"c":14.6,"h":14.73,"l":14.44,"n":606,"o":14.69,"t":"2026-10-09T04:00:00Z","v":85251,"vw":14.612837},{"c":14.15,"h":14.77,"l":13.94,"n":744,"o":14.58,"t":"2026-10-12T04:00:00Z","v":66426,"vw":14.270689},{"c":14.27,"h":14.48,"l":14.09,"n":502,"o":14.14,"t":"2026-10-13T04:00:00Z","v":53358,"vw":14.273038},{"c":13.33,"h":14.18,"l":13.2312,"n":647,"o":13.96,"t":"2026-10-14T04:00:00Z","v":128675,"vw":13.528051},{"c":13.71,"h":13.7724,"l":12.47,"n":714,"o":12.69,"t":"2026-10-15T04:00:00Z","v":111634,"vw":13.22423},{"c":12.74,"h":13.62,"l":12.56,"n":662,"o":13.53,"t":"2026-10-16T04:00:00Z","v":149460,"vw":13.000261},{"c":12.8,"h":13.05,"l":12.66,"n":369,"o":13.05,"t":"2026-10-19T04:00:00Z","v":51231,"vw":12.774111},{"c":13.31,"h":13.66,"l":12.65,"n":547,"o":12.72,"t":"2026-10-20T04:00:00Z","v":91365,"vw":13.218193},{"c":14.57,"h":14.745,"l":13.82,"n":715,"o":13.99,"t":"2026-10-21T04:00:00Z","v":142604,"vw":14.366968},{"c":12.77,"h":13.325,"l":12.7104,"n":714,"o":13.16,"t":"2026-10-22T04:00:00Z","v":97241,"vw":13.002422}],"volatilityBars":[{"c":17.9,"h":17.92,"l":17.84,"n":30,"o":17.85,"t":"2026-09-22T08:00:00Z","v":1320,"vw":17.875276},{"c":18,"h":18.12,"l":17.99,"n":19,"o":18.12,"t":"2026-09-22T08:15:00Z","v":1126,"vw":18.019808},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-09-22T08:30:00Z","v":200,"vw":18.07},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-09-22T08:45:00Z","v":125,"vw":18.53},{"c":18.56,"h":18.83,"l":18.4,"n":10,"o":18.82,"t":"2026-09-22T09:00:00Z","v":1857,"vw":18.713948},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-09-22T09:30:00Z","v":166,"vw":18.55},{"c":18.69,"h":18.69,"l":18.54,"n":4,"o":18.54,"t":"2026-09-22T09:45:00Z","v":870,"vw":18.633449},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-09-22T10:00:00Z","v":158,"vw":18.49},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-22T10:15:00Z","v":301,"vw":18.25},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-09-22T10:45:00Z","v":360,"vw":18.34},{"c":18.33,"h":18.5,"l":18.33,"n":2,"o":18.5,"t":"2026-09-22T11:00:00Z","v":544,"vw":18.36125},{"c":18.51,"h":18.57,"l":18.48,"n":8,"o":18.57,"t":"2026-09-22T11:30:00Z","v":1074,"vw":18.524258},{"c":18.59,"h":18.59,"l":18.59,"n":4,"o":18.59,"t":"2026-09-22T11:45:00Z","v":1138,"vw":18.59},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-09-22T12:00:00Z","v":524,"vw":18.59},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-22T12:15:00Z","v":750,"vw":18.51},{"c":18.72,"h":18.72,"l":18.72,"n":2,"o":18.72,"t":"2026-09-22T12:30:00Z","v":117,"vw":18.72},{"c":18.7,"h":18.7,"l":18.5614,"n":9,"o":18.57,"t":"2026-09-22T12:45:00Z","v":2168,"vw":18.610995},{"c":18.8,"h":18.81,"l":18.61,"n":14,"o":18.73,"t":"2026-09-22T13:00:00Z","v":2446,"vw":18.755508},{"c":18.88,"h":18.91,"l":18.84,"n":7,"o":18.91,"t":"2026-09-22T13:15:00Z","v":7790,"vw":18.884719},{"c":19.055,"h":19.13,"l":18.64,"n":165,"o":18.71,"t":"2026-09-22T13:30:00Z","v":41655,"vw":18.88734},{"c":19.805,"h":19.875,"l":19.05,"n":92,"o":19.05,"t":"2026-09-22T13:45:00Z","v":15947,"vw":19.477205},{"c":19.5,"h":19.68,"l":19.275,"n":156,"o":19.65,"t":"2026-09-22T14:00:00Z","v":27114,"vw":19.575788},{"c":19.06,"h":19.44,"l":18.87,"n":59,"o":19.44,"t":"2026-09-22T14:15:00Z","v":12804,"vw":19.240815},{"c":18.75,"h":18.86,"l":18.46,"n":113,"o":18.86,"t":"2026-09-22T14:30:00Z","v":17021,"vw":18.685424},{"c":19.1979,"h":19.1979,"l":18.79,"n":32,"o":18.79,"t":"2026-09-22T14:45:00Z","v":9161,"vw":18.98935},{"c":19.55,"h":19.55,"l":19.22,"n":61,"o":19.22,"t":"2026-09-22T15:00:00Z","v":9671,"vw":19.368826},{"c":19.6985,"h":19.725,"l":19.35,"n":40,"o":19.4,"t":"2026-09-22T15:15:00Z","v":9492,"vw":19.478715},{"c":19.38,"h":19.66,"l":19.375,"n":16,"o":19.6,"t":"2026-09-22T15:30:00Z","v":2479,"vw":19.444522},{"c":19.4442,"h":19.6983,"l":19.4442,"n":12,"o":19.48,"t":"2026-09-22T15:45:00Z","v":2703,"vw":19.553212},{"c":19.12,"h":19.5,"l":19.12,"n":21,"o":19.43,"t":"2026-09-22T16:00:00Z","v":2733,"vw":19.257456},{"c":18.86,"h":19.109,"l":18.86,"n":48,"o":19.03,"t":"2026-09-22T16:15:00Z","v":18779,"vw":18.975113},{"c":18.88,"h":18.9,"l":18.88,"n":7,"o":18.8996,"t":"2026-09-22T16:30:00Z","v":2469,"vw":18.899148},{"c":19.2663,"h":19.28,"l":19,"n":23,"o":19,"t":"2026-09-22T16:45:00Z","v":5002,"vw":19.238554},{"c":19.39,"h":19.4,"l":19.205,"n":30,"o":19.23,"t":"2026-09-22T17:00:00Z","v":7656,"vw":19.333635},{"c":19.5,"h":19.5,"l":19.42,"n":5,"o":19.42,"t":"2026-09-22T17:15:00Z","v":1651,"vw":19.427879},{"c":19.38,"h":19.42,"l":19.36,"n":41,"o":19.4,"t":"2026-09-22T17:30:00Z","v":6381,"vw":19.383311},{"c":19.44,"h":19.44,"l":19.23,"n":20,"o":19.31,"t":"2026-09-22T17:45:00Z","v":2518,"vw":19.356845},{"c":19.425,"h":19.425,"l":19.34,"n":16,"o":19.37,"t":"2026-09-22T18:00:00Z","v":2119,"vw":19.366859},{"c":19.445,"h":19.6,"l":19.41,"n":21,"o":19.41,"t":"2026-09-22T18:15:00Z","v":4158,"vw":19.538237},{"c":19.64,"h":19.6882,"l":19.56,"n":18,"o":19.56,"t":"2026-09-22T18:30:00Z","v":2302,"vw":19.655863},{"c":19.675,"h":19.69,"l":19.62,"n":17,"o":19.6321,"t":"2026-09-22T18:45:00Z","v":5830,"vw":19.633969},{"c":19.8098,"h":19.91,"l":19.6699,"n":18,"o":19.6699,"t":"2026-09-22T19:00:00Z","v":2923,"vw":19.807763},{"c":20.15,"h":20.251,"l":19.86,"n":108,"o":19.91,"t":"2026-09-22T19:15:00Z","v":13022,"vw":20.04939},{"c":19.69,"h":19.9701,"l":19.62,"n":45,"o":19.89,"t":"2026-09-22T19:30:00Z","v":9352,"vw":19.733053},{"c":19.8,"h":19.83,"l":19.53,"n":195,"o":19.725,"t":"2026-09-22T19:45:00Z","v":17250,"vw":19.697602},{"c":19.8223,"h":19.863,"l":19.62,"n":36,"o":19.81,"t":"2026-09-22T20:00:00Z","v":12983,"vw":19.75958},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-09-22T20:15:00Z","v":100,"vw":19.82},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-22T20:45:00Z","v":240,"vw":19.79},{"c":19.66,"h":19.6689,"l":19.66,"n":5,"o":19.6689,"t":"2026-09-22T21:00:00Z","v":784,"vw":19.661284},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-09-22T21:15:00Z","v":1200,"vw":19.5},{"c":19.1,"h":19.31,"l":19.1,"n":11,"o":19.31,"t":"2026-09-22T22:00:00Z","v":5210,"vw":19.104118},{"c":19.4084,"h":19.4084,"l":19.24,"n":7,"o":19.24,"t":"2026-09-22T22:15:00Z","v":2176,"vw":19.335854},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-09-22T22:30:00Z","v":411,"vw":19.52},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-09-22T22:45:00Z","v":101,"vw":19.62},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-22T23:00:00Z","v":150,"vw":19.55},{"c":19.4,"h":19.4,"l":19.4,"n":6,"o":19.4,"t":"2026-09-22T23:30:00Z","v":286,"vw":19.4},{"c":19.5,"h":19.5,"l":19.4,"n":8,"o":19.5,"t":"2026-09-22T23:45:00Z","v":15599,"vw":19.497129},{"c":20.5037,"h":21.88,"l":20.41,"n":140,"o":20.54,"t":"2026-09-23T08:00:00Z","v":5042,"vw":21.293567},{"c":20.4261,"h":20.4261,"l":20.4261,"n":1,"o":20.4261,"t":"2026-09-23T08:15:00Z","v":150,"vw":20.4261},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-09-23T08:30:00Z","v":110,"vw":20.34},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-09-23T08:45:00Z","v":130,"vw":19.78},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-09-23T09:30:00Z","v":1102,"vw":20.01},{"c":19.81,"h":19.81,"l":19.77,"n":40,"o":19.78,"t":"2026-09-23T10:15:00Z","v":4343,"vw":19.779303},{"c":19.9304,"h":19.9304,"l":19.9304,"n":1,"o":19.9304,"t":"2026-09-23T10:45:00Z","v":262,"vw":19.9304},{"c":19.99,"h":19.99,"l":19.9793,"n":4,"o":19.9793,"t":"2026-09-23T11:00:00Z","v":5210,"vw":19.979714},{"c":19.5,"h":19.92,"l":19.5,"n":9,"o":19.89,"t":"2026-09-23T11:15:00Z","v":2467,"vw":19.662784},{"c":19.34,"h":19.342,"l":19.34,"n":6,"o":19.342,"t":"2026-09-23T11:30:00Z","v":690,"vw":19.341231},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-23T11:45:00Z","v":100,"vw":19.5},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2026-09-23T12:00:00Z","v":102,"vw":19.33},{"c":19.1984,"h":19.37,"l":19.1984,"n":5,"o":19.37,"t":"2026-09-23T12:15:00Z","v":630,"vw":19.342762},{"c":18.95,"h":19.1,"l":18.95,"n":17,"o":19.0748,"t":"2026-09-23T13:00:00Z","v":1563,"vw":19.030543},{"c":19.39,"h":19.44,"l":19.1,"n":17,"o":19.1,"t":"2026-09-23T13:15:00Z","v":4195,"vw":19.349855},{"c":19.619,"h":19.63,"l":19.342,"n":122,"o":19.4,"t":"2026-09-23T13:30:00Z","v":17293,"vw":19.467369},{"c":19.445,"h":19.62,"l":19.365,"n":67,"o":19.6195,"t":"2026-09-23T13:45:00Z","v":15487,"vw":19.411349},{"c":18.5001,"h":19.61,"l":17.85,"n":135,"o":19.61,"t":"2026-09-23T14:00:00Z","v":28239,"vw":18.431029},{"c":18.08,"h":18.58,"l":17.98,"n":82,"o":18.56,"t":"2026-09-23T14:15:00Z","v":13552,"vw":18.325645},{"c":18.28,"h":18.355,"l":17.94,"n":67,"o":17.94,"t":"2026-09-23T14:30:00Z","v":8527,"vw":18.266678},{"c":18.27,"h":18.36,"l":18.041,"n":57,"o":18.2,"t":"2026-09-23T14:45:00Z","v":5628,"vw":18.226801},{"c":18.39,"h":18.39,"l":18.34,"n":21,"o":18.38,"t":"2026-09-23T15:00:00Z","v":2398,"vw":18.359698},{"c":18.14,"h":18.37,"l":18.14,"n":19,"o":18.36,"t":"2026-09-23T15:15:00Z","v":1622,"vw":18.261881},{"c":17.96,"h":18.06,"l":17.96,"n":40,"o":18.02,"t":"2026-09-23T15:30:00Z","v":4118,"vw":18.018941},{"c":17.77,"h":18,"l":17.7373,"n":51,"o":18,"t":"2026-09-23T15:45:00Z","v":4624,"vw":17.820985},{"c":17.93,"h":18.04,"l":17.2032,"n":106,"o":17.725,"t":"2026-09-23T16:00:00Z","v":18246,"vw":17.614695},{"c":17.7,"h":17.9,"l":17.69,"n":49,"o":17.9,"t":"2026-09-23T16:15:00Z","v":11617,"vw":17.790022},{"c":17.6487,"h":17.75,"l":17.6487,"n":12,"o":17.75,"t":"2026-09-23T16:30:00Z","v":667,"vw":17.700835},{"c":17.63,"h":17.63,"l":17.43,"n":25,"o":17.6021,"t":"2026-09-23T16:45:00Z","v":4122,"vw":17.480372},{"c":17.4,"h":17.4601,"l":17.32,"n":22,"o":17.4601,"t":"2026-09-23T17:00:00Z","v":1914,"vw":17.355631},{"c":17.56,"h":17.605,"l":17.48,"n":18,"o":17.481,"t":"2026-09-23T17:15:00Z","v":8013,"vw":17.569005},{"c":17.56,"h":17.5899,"l":17.5,"n":14,"o":17.5899,"t":"2026-09-23T17:30:00Z","v":1686,"vw":17.559988},{"c":17.72,"h":17.75,"l":17.6501,"n":28,"o":17.6501,"t":"2026-09-23T17:45:00Z","v":15621,"vw":17.705749},{"c":17.43,"h":17.539,"l":17.41,"n":30,"o":17.53,"t":"2026-09-23T18:00:00Z","v":6967,"vw":17.491487},{"c":17.3452,"h":17.4,"l":17.2787,"n":14,"o":17.4,"t":"2026-09-23T18:15:00Z","v":6783,"vw":17.350969},{"c":17.37,"h":17.37,"l":17.3399,"n":36,"o":17.34,"t":"2026-09-23T18:30:00Z","v":9056,"vw":17.357839},{"c":17.5,"h":17.56,"l":17.5,"n":4,"o":17.56,"t":"2026-09-23T18:45:00Z","v":765,"vw":17.517493},{"c":17.48,"h":17.5172,"l":17.36,"n":18,"o":17.5172,"t":"2026-09-23T19:00:00Z","v":5301,"vw":17.455902},{"c":17.54,"h":17.58,"l":17.375,"n":12,"o":17.375,"t":"2026-09-23T19:15:00Z","v":4864,"vw":17.457604},{"c":17.5399,"h":17.59,"l":17.53,"n":55,"o":17.57,"t":"2026-09-23T19:30:00Z","v":6857,"vw":17.57602},{"c":17.415,"h":17.61,"l":17.415,"n":53,"o":17.6,"t":"2026-09-23T19:45:00Z","v":13990,"vw":17.510914},{"c":17.44,"h":17.44,"l":17.44,"n":9,"o":17.44,"t":"2026-09-23T20:00:00Z","v":8404,"vw":17.44},{"c":17.14,"h":17.15,"l":17.13,"n":7,"o":17.15,"t":"2026-09-23T20:45:00Z","v":747,"vw":17.14},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-23T21:00:00Z","v":291,"vw":17.26},{"c":17.5,"h":17.5,"l":17.4495,"n":18,"o":17.4495,"t":"2026-09-23T21:15:00Z","v":1287,"vw":17.473582},{"c":17.61,"h":17.62,"l":17.61,"n":15,"o":17.62,"t":"2026-09-23T21:45:00Z","v":307,"vw":17.615},{"c":17.85,"h":17.85,"l":17.62,"n":4,"o":17.62,"t":"2026-09-23T22:00:00Z","v":1189,"vw":17.829091},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-09-23T22:15:00Z","v":150,"vw":17.84},{"c":17.63,"h":17.68,"l":17.63,"n":3,"o":17.68,"t":"2026-09-23T22:45:00Z","v":352,"vw":17.663187},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-23T23:00:00Z","v":550,"vw":17.74},{"c":17.6,"h":17.94,"l":17.6,"n":27,"o":17.94,"t":"2026-09-24T08:00:00Z","v":670,"vw":17.857907},{"c":16.63,"h":16.66,"l":16.58,"n":47,"o":16.66,"t":"2026-09-24T09:15:00Z","v":4490,"vw":16.644123},{"c":16.721,"h":16.74,"l":16.69,"n":32,"o":16.69,"t":"2026-09-24T09:45:00Z","v":14015,"vw":16.71833},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-24T10:00:00Z","v":100,"vw":16.72},{"c":16.64,"h":16.64,"l":16.64,"n":3,"o":16.64,"t":"2026-09-24T10:15:00Z","v":102,"vw":16.64},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-24T10:30:00Z","v":400,"vw":16.54},{"c":16.6,"h":16.6,"l":16.6,"n":5,"o":16.6,"t":"2026-09-24T10:45:00Z","v":763,"vw":16.6},{"c":16.8861,"h":16.95,"l":16.88,"n":11,"o":16.95,"t":"2026-09-24T11:00:00Z","v":4031,"vw":16.894104},{"c":16.8888,"h":16.8888,"l":16.8888,"n":1,"o":16.8888,"t":"2026-09-24T11:15:00Z","v":100,"vw":16.8888},{"c":16.822,"h":16.822,"l":16.822,"n":1,"o":16.822,"t":"2026-09-24T11:45:00Z","v":4655,"vw":16.822},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-09-24T12:00:00Z","v":3400,"vw":16.97},{"c":16.85,"h":16.98,"l":16.85,"n":6,"o":16.97,"t":"2026-09-24T12:30:00Z","v":1820,"vw":16.886597},{"c":17.11,"h":17.11,"l":17.02,"n":5,"o":17.02,"t":"2026-09-24T12:45:00Z","v":1469,"vw":17.048272},{"c":17.2,"h":17.23,"l":17.1481,"n":7,"o":17.1481,"t":"2026-09-24T13:00:00Z","v":1064,"vw":17.202432},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-09-24T13:15:00Z","v":100,"vw":17.36},{"c":17.5014,"h":17.92,"l":17.3641,"n":130,"o":17.47,"t":"2026-09-24T13:30:00Z","v":46986,"vw":17.734937},{"c":17.62,"h":17.62,"l":17.401,"n":36,"o":17.52,"t":"2026-09-24T13:45:00Z","v":5204,"vw":17.49383},{"c":17.555,"h":17.65,"l":17.545,"n":55,"o":17.63,"t":"2026-09-24T14:00:00Z","v":14980,"vw":17.578517},{"c":18.1,"h":18.1,"l":17.51,"n":84,"o":17.5651,"t":"2026-09-24T14:15:00Z","v":49896,"vw":17.70874},{"c":17.95,"h":18.14,"l":17.95,"n":60,"o":18.07,"t":"2026-09-24T14:30:00Z","v":11198,"vw":18.054048},{"c":17.5,"h":17.93,"l":17.315,"n":106,"o":17.93,"t":"2026-09-24T14:45:00Z","v":12854,"vw":17.665678},{"c":17.4899,"h":17.58,"l":17.41,"n":15,"o":17.4411,"t":"2026-09-24T15:00:00Z","v":1403,"vw":17.491843},{"c":17.66,"h":17.66,"l":17.54,"n":17,"o":17.55,"t":"2026-09-24T15:15:00Z","v":1842,"vw":17.563474},{"c":17.89,"h":17.92,"l":17.7,"n":18,"o":17.71,"t":"2026-09-24T15:30:00Z","v":2333,"vw":17.824607},{"c":17.88,"h":17.8801,"l":17.8,"n":31,"o":17.8501,"t":"2026-09-24T15:45:00Z","v":5074,"vw":17.830112},{"c":17.6,"h":17.8801,"l":17.6,"n":32,"o":17.8801,"t":"2026-09-24T16:00:00Z","v":2391,"vw":17.740259},{"c":18.17,"h":18.25,"l":18.06,"n":55,"o":18.175,"t":"2026-09-24T16:15:00Z","v":6081,"vw":18.151699},{"c":18.22,"h":18.31,"l":18.04,"n":40,"o":18.17,"t":"2026-09-24T16:30:00Z","v":4681,"vw":18.177859},{"c":18.29,"h":18.35,"l":18.2658,"n":15,"o":18.33,"t":"2026-09-24T16:45:00Z","v":1029,"vw":18.303439},{"c":18.21,"h":18.36,"l":18.1889,"n":11,"o":18.31,"t":"2026-09-24T17:00:00Z","v":1445,"vw":18.289949},{"c":18.38,"h":18.41,"l":18.3,"n":11,"o":18.39,"t":"2026-09-24T17:15:00Z","v":1467,"vw":18.363318},{"c":18.185,"h":18.48,"l":18.185,"n":10,"o":18.46,"t":"2026-09-24T17:30:00Z","v":569,"vw":18.337385},{"c":18.18,"h":18.2,"l":18.14,"n":6,"o":18.15,"t":"2026-09-24T17:45:00Z","v":635,"vw":18.16},{"c":18.13,"h":18.22,"l":17.9423,"n":25,"o":18.16,"t":"2026-09-24T18:00:00Z","v":15800,"vw":17.995878},{"c":18.31,"h":18.31,"l":18.19,"n":6,"o":18.19,"t":"2026-09-24T18:15:00Z","v":603,"vw":18.249167},{"c":18.45,"h":18.45,"l":18.295,"n":15,"o":18.3,"t":"2026-09-24T18:30:00Z","v":1179,"vw":18.320202},{"c":18.331,"h":18.36,"l":18.2899,"n":12,"o":18.2899,"t":"2026-09-24T18:45:00Z","v":4753,"vw":18.299705},{"c":18.28,"h":18.41,"l":18.18,"n":18,"o":18.41,"t":"2026-09-24T19:00:00Z","v":2308,"vw":18.248098},{"c":18.28,"h":18.34,"l":18.2301,"n":20,"o":18.34,"t":"2026-09-24T19:15:00Z","v":3494,"vw":18.277273},{"c":18.19,"h":18.29,"l":18.19,"n":24,"o":18.29,"t":"2026-09-24T19:30:00Z","v":2237,"vw":18.231842},{"c":18.195,"h":18.21,"l":18.0901,"n":30,"o":18.21,"t":"2026-09-24T19:45:00Z","v":3431,"vw":18.173184},{"c":18.17,"h":18.19,"l":18.17,"n":7,"o":18.19,"t":"2026-09-24T20:00:00Z","v":458,"vw":18.185585},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-09-24T20:45:00Z","v":113,"vw":18.01},{"c":18.35,"h":18.36,"l":18.35,"n":3,"o":18.36,"t":"2026-09-24T21:45:00Z","v":611,"vw":18.351667},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-09-24T23:00:00Z","v":175,"vw":18.36},{"c":18.327,"h":18.327,"l":18.327,"n":1,"o":18.327,"t":"2026-09-24T23:15:00Z","v":200,"vw":18.327},{"c":18.491,"h":18.491,"l":18.491,"n":1,"o":18.491,"t":"2026-09-24T23:30:00Z","v":892,"vw":18.491},{"c":18.3892,"h":18.39,"l":18.3892,"n":5,"o":18.39,"t":"2026-09-24T23:45:00Z","v":1100,"vw":18.389927},{"c":18.91,"h":18.97,"l":18.91,"n":8,"o":18.9499,"t":"2026-09-25T11:00:00Z","v":510,"vw":18.949975},{"c":19.5,"h":19.51,"l":19.41,"n":35,"o":19.41,"t":"2026-09-25T11:15:00Z","v":1265,"vw":19.471385},{"c":19.31,"h":19.5,"l":19.31,"n":8,"o":19.5,"t":"2026-09-25T11:30:00Z","v":2867,"vw":19.48462},{"c":19.7,"h":19.72,"l":19.61,"n":20,"o":19.61,"t":"2026-09-25T11:45:00Z","v":5444,"vw":19.702911},{"c":19.8,"h":20.3373,"l":19.78,"n":26,"o":19.78,"t":"2026-09-25T12:00:00Z","v":1947,"vw":20.055471},{"c":20.1,"h":20.1,"l":19.55,"n":42,"o":19.83,"t":"2026-09-25T12:15:00Z","v":19154,"vw":19.749},{"c":20.16,"h":20.32,"l":20.16,"n":23,"o":20.2,"t":"2026-09-25T12:30:00Z","v":6979,"vw":20.214858},{"c":19.91,"h":20.31,"l":19.91,"n":6,"o":20.31,"t":"2026-09-25T12:45:00Z","v":1361,"vw":20.07464},{"c":19.8261,"h":19.8261,"l":19.73,"n":7,"o":19.78,"t":"2026-09-25T13:00:00Z","v":2555,"vw":19.778202},{"c":19.68,"h":19.68,"l":19.67,"n":7,"o":19.67,"t":"2026-09-25T13:15:00Z","v":1804,"vw":19.678571},{"c":19.52,"h":19.895,"l":19.43,"n":140,"o":19.67,"t":"2026-09-25T13:30:00Z","v":21651,"vw":19.621307},{"c":19.515,"h":19.6015,"l":19.33,"n":212,"o":19.5025,"t":"2026-09-25T13:45:00Z","v":84889,"vw":19.540427},{"c":19.2386,"h":19.45,"l":18.94,"n":69,"o":19.45,"t":"2026-09-25T14:00:00Z","v":7627,"vw":19.089105},{"c":19.22,"h":19.38,"l":19.13,"n":28,"o":19.13,"t":"2026-09-25T14:15:00Z","v":3337,"vw":19.153288},{"c":19.6,"h":19.7899,"l":19.35,"n":20,"o":19.35,"t":"2026-09-25T14:30:00Z","v":2696,"vw":19.534771},{"c":19.4701,"h":19.53,"l":19.1775,"n":40,"o":19.36,"t":"2026-09-25T14:45:00Z","v":7245,"vw":19.293739},{"c":19.57,"h":19.68,"l":19.45,"n":29,"o":19.6,"t":"2026-09-25T15:00:00Z","v":8028,"vw":19.540929},{"c":19.58,"h":19.64,"l":19.51,"n":24,"o":19.64,"t":"2026-09-25T15:15:00Z","v":3877,"vw":19.578055},{"c":19.04,"h":19.24,"l":19.04,"n":38,"o":19.24,"t":"2026-09-25T15:30:00Z","v":3184,"vw":19.158329},{"c":19.215,"h":19.23,"l":18.9,"n":45,"o":19.17,"t":"2026-09-25T15:45:00Z","v":6919,"vw":19.027628},{"c":19.29,"h":19.47,"l":19.28,"n":48,"o":19.33,"t":"2026-09-25T16:00:00Z","v":7738,"vw":19.331424},{"c":19.2401,"h":19.5,"l":19.2401,"n":12,"o":19.45,"t":"2026-09-25T16:15:00Z","v":1152,"vw":19.288186},{"c":19.2422,"h":19.2686,"l":19.2422,"n":8,"o":19.2686,"t":"2026-09-25T16:30:00Z","v":1010,"vw":19.2598},{"c":19.1263,"h":19.1263,"l":19.03,"n":34,"o":19.03,"t":"2026-09-25T17:00:00Z","v":7795,"vw":19.037902},{"c":18.8,"h":19.14,"l":18.8,"n":10,"o":19.14,"t":"2026-09-25T17:15:00Z","v":1076,"vw":19.024944},{"c":19.09,"h":19.09,"l":18.745,"n":30,"o":18.8,"t":"2026-09-25T17:30:00Z","v":3923,"vw":18.960992},{"c":18.9547,"h":18.9547,"l":18.9547,"n":5,"o":18.9547,"t":"2026-09-25T17:45:00Z","v":805,"vw":18.9547},{"c":19.1001,"h":19.14,"l":19.05,"n":11,"o":19.08,"t":"2026-09-25T18:00:00Z","v":1066,"vw":19.088394},{"c":19.39,"h":19.39,"l":19.28,"n":13,"o":19.28,"t":"2026-09-25T18:15:00Z","v":1661,"vw":19.340245},{"c":19.26,"h":19.26,"l":19.1476,"n":12,"o":19.185,"t":"2026-09-25T18:30:00Z","v":3625,"vw":19.186923},{"c":19.1576,"h":19.19,"l":19.1101,"n":7,"o":19.19,"t":"2026-09-25T18:45:00Z","v":2058,"vw":19.153544},{"c":19.04,"h":19.155,"l":19.04,"n":17,"o":19.15,"t":"2026-09-25T19:00:00Z","v":2410,"vw":19.1425},{"c":19.125,"h":19.24,"l":19.11,"n":19,"o":19.11,"t":"2026-09-25T19:15:00Z","v":1724,"vw":19.1525},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-09-25T19:30:00Z","v":4200,"vw":19.11},{"c":19.1905,"h":19.22,"l":19.085,"n":49,"o":19.2,"t":"2026-09-25T19:45:00Z","v":12811,"vw":19.128825},{"c":19.0154,"h":19.25,"l":19.0154,"n":20,"o":19.19,"t":"2026-09-25T20:00:00Z","v":1082,"vw":19.122012},{"c":19,"h":19.552,"l":19,"n":3,"o":19.552,"t":"2026-09-25T20:15:00Z","v":2799,"vw":19.058988},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-09-25T20:30:00Z","v":149,"vw":19.08},{"c":19,"h":19.02,"l":19,"n":9,"o":19.01,"t":"2026-09-25T20:45:00Z","v":1749,"vw":19.003587},{"c":18.94,"h":18.95,"l":18.91,"n":5,"o":18.91,"t":"2026-09-25T21:00:00Z","v":664,"vw":18.934133},{"c":18.6665,"h":18.6665,"l":18.6665,"n":1,"o":18.6665,"t":"2026-09-25T21:15:00Z","v":100,"vw":18.6665},{"c":18.5696,"h":18.5696,"l":18.5696,"n":1,"o":18.5696,"t":"2026-09-25T21:30:00Z","v":500,"vw":18.5696},{"c":18.512,"h":18.512,"l":18.512,"n":1,"o":18.512,"t":"2026-09-25T21:45:00Z","v":100,"vw":18.512},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-09-25T22:30:00Z","v":300,"vw":18.94},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-09-25T23:00:00Z","v":2410,"vw":19},{"c":16.8313,"h":17.72,"l":16.67,"n":60,"o":16.67,"t":"2026-09-28T08:00:00Z","v":3342,"vw":17.048485},{"c":16.85,"h":16.86,"l":16.85,"n":8,"o":16.86,"t":"2026-09-28T08:30:00Z","v":595,"vw":16.856616},{"c":17.02,"h":17.05,"l":17.02,"n":5,"o":17.05,"t":"2026-09-28T09:15:00Z","v":3009,"vw":17.044927},{"c":17.01,"h":17.02,"l":17.01,"n":3,"o":17.02,"t":"2026-09-28T09:30:00Z","v":1891,"vw":17.012068},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-09-28T09:45:00Z","v":175,"vw":17},{"c":17.22,"h":17.22,"l":17.22,"n":9,"o":17.22,"t":"2026-09-28T10:30:00Z","v":2457,"vw":17.22},{"c":17.29,"h":17.29,"l":17.23,"n":3,"o":17.23,"t":"2026-09-28T10:45:00Z","v":942,"vw":17.249554},{"c":17.25,"h":17.29,"l":17.25,"n":9,"o":17.28,"t":"2026-09-28T11:00:00Z","v":1413,"vw":17.274286},{"c":17.2497,"h":17.2497,"l":17.24,"n":4,"o":17.24,"t":"2026-09-28T11:15:00Z","v":300,"vw":17.24485},{"c":17.4,"h":17.4,"l":17.25,"n":3,"o":17.25,"t":"2026-09-28T11:30:00Z","v":1068,"vw":17.318322},{"c":17.6521,"h":17.7,"l":17.25,"n":12,"o":17.25,"t":"2026-09-28T12:00:00Z","v":3433,"vw":17.66544},{"c":17.83,"h":17.9,"l":17.66,"n":18,"o":17.66,"t":"2026-09-28T12:15:00Z","v":4309,"vw":17.85459},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-28T12:30:00Z","v":701,"vw":17.8},{"c":18.08,"h":18.08,"l":18,"n":3,"o":18,"t":"2026-09-28T12:45:00Z","v":510,"vw":18.048},{"c":18.01,"h":18.22,"l":17.89,"n":102,"o":18.02,"t":"2026-09-28T13:30:00Z","v":34321,"vw":18.012555},{"c":17.99,"h":18.12,"l":17.919,"n":50,"o":18.06,"t":"2026-09-28T13:45:00Z","v":8773,"vw":18.032841},{"c":17.53,"h":17.805,"l":17.53,"n":38,"o":17.805,"t":"2026-09-28T14:00:00Z","v":5488,"vw":17.719773},{"c":17.217,"h":17.685,"l":17.217,"n":29,"o":17.3618,"t":"2026-09-28T14:15:00Z","v":3009,"vw":17.477086},{"c":17.06,"h":17.48,"l":17.06,"n":51,"o":17.28,"t":"2026-09-28T14:30:00Z","v":10922,"vw":17.306892},{"c":17.02,"h":17.14,"l":16.9,"n":82,"o":17.075,"t":"2026-09-28T14:45:00Z","v":16776,"vw":17.019514},{"c":16.98,"h":17.1201,"l":16.95,"n":39,"o":17.05,"t":"2026-09-28T15:00:00Z","v":4263,"vw":17.021974},{"c":17.162,"h":17.162,"l":16.92,"n":13,"o":16.98,"t":"2026-09-28T15:15:00Z","v":3977,"vw":17.010319},{"c":17.32,"h":17.32,"l":17.1601,"n":6,"o":17.1601,"t":"2026-09-28T15:30:00Z","v":836,"vw":17.256388},{"c":17.23,"h":17.27,"l":17.2121,"n":4,"o":17.27,"t":"2026-09-28T15:45:00Z","v":2402,"vw":17.245921},{"c":17.28,"h":17.3899,"l":17.19,"n":18,"o":17.27,"t":"2026-09-28T16:00:00Z","v":5416,"vw":17.234113},{"c":17.9,"h":17.9,"l":17.29,"n":15,"o":17.29,"t":"2026-09-28T16:15:00Z","v":2966,"vw":17.664903},{"c":17.48,"h":17.79,"l":17.48,"n":80,"o":17.79,"t":"2026-09-28T16:30:00Z","v":99157,"vw":17.557907},{"c":17.4056,"h":17.4056,"l":17.345,"n":7,"o":17.37,"t":"2026-09-28T16:45:00Z","v":2500,"vw":17.374978},{"c":17.8006,"h":17.8006,"l":17.19,"n":7,"o":17.25,"t":"2026-09-28T17:00:00Z","v":1240,"vw":17.503252},{"c":17.4901,"h":17.8688,"l":17.4901,"n":27,"o":17.71,"t":"2026-09-28T17:15:00Z","v":6385,"vw":17.682737},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-28T17:45:00Z","v":571,"vw":17.58},{"c":17.67,"h":17.67,"l":17.6,"n":4,"o":17.6,"t":"2026-09-28T18:00:00Z","v":620,"vw":17.646425},{"c":17.6301,"h":17.6879,"l":17.63,"n":9,"o":17.65,"t":"2026-09-28T18:15:00Z","v":1096,"vw":17.64231},{"c":17.591,"h":17.625,"l":17.56,"n":12,"o":17.625,"t":"2026-09-28T18:30:00Z","v":3590,"vw":17.580324},{"c":17.8,"h":17.8,"l":17.57,"n":5,"o":17.57,"t":"2026-09-28T18:45:00Z","v":810,"vw":17.65515},{"c":17.275,"h":17.64,"l":17.275,"n":6,"o":17.64,"t":"2026-09-28T19:00:00Z","v":1290,"vw":17.533721},{"c":17.27,"h":17.274,"l":17.25,"n":12,"o":17.274,"t":"2026-09-28T19:15:00Z","v":1436,"vw":17.257898},{"c":16.8614,"h":17.14,"l":16.8614,"n":19,"o":17.14,"t":"2026-09-28T19:30:00Z","v":2824,"vw":17.091762},{"c":17.03,"h":17.152,"l":16.95,"n":56,"o":17.0708,"t":"2026-09-28T19:45:00Z","v":6455,"vw":17.059695},{"c":16.94,"h":17.03,"l":16.94,"n":10,"o":17.03,"t":"2026-09-28T20:00:00Z","v":2344,"vw":17.01067},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-29T09:30:00Z","v":150,"vw":17.6},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-09-29T11:00:00Z","v":500,"vw":17.51},{"c":17.47,"h":17.48,"l":17.47,"n":6,"o":17.48,"t":"2026-09-29T11:15:00Z","v":800,"vw":17.472863},{"c":17.77,"h":17.77,"l":17.52,"n":2,"o":17.52,"t":"2026-09-29T11:30:00Z","v":350,"vw":17.591429},{"c":17.8624,"h":17.9,"l":17.69,"n":4,"o":17.69,"t":"2026-09-29T11:45:00Z","v":551,"vw":17.844727},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-29T12:00:00Z","v":300,"vw":17.88},{"c":17.6235,"h":17.6235,"l":17.6235,"n":1,"o":17.6235,"t":"2026-09-29T12:15:00Z","v":300,"vw":17.6235},{"c":18.5,"h":18.61,"l":17.84,"n":29,"o":17.84,"t":"2026-09-29T12:30:00Z","v":8182,"vw":18.557516},{"c":18.48,"h":18.65,"l":18.48,"n":10,"o":18.6492,"t":"2026-09-29T12:45:00Z","v":1338,"vw":18.5565},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-09-29T13:00:00Z","v":200,"vw":18.49},{"c":18.48,"h":18.51,"l":18.45,"n":13,"o":18.49,"t":"2026-09-29T13:15:00Z","v":10309,"vw":18.451766},{"c":18.5,"h":18.56,"l":18.2901,"n":77,"o":18.44,"t":"2026-09-29T13:30:00Z","v":13504,"vw":18.400917},{"c":18.465,"h":18.6075,"l":18.45,"n":33,"o":18.53,"t":"2026-09-29T13:45:00Z","v":4644,"vw":18.548004},{"c":18.34,"h":18.4663,"l":18.34,"n":95,"o":18.465,"t":"2026-09-29T14:00:00Z","v":27912,"vw":18.411032},{"c":18.53,"h":18.65,"l":18.53,"n":28,"o":18.56,"t":"2026-09-29T14:15:00Z","v":4196,"vw":18.588851},{"c":18.62,"h":18.6798,"l":18.3812,"n":16,"o":18.3812,"t":"2026-09-29T14:30:00Z","v":2081,"vw":18.596344},{"c":18.45,"h":18.62,"l":18.45,"n":23,"o":18.62,"t":"2026-09-29T14:45:00Z","v":4037,"vw":18.501176},{"c":17.98,"h":18.425,"l":17.98,"n":20,"o":18.425,"t":"2026-09-29T15:00:00Z","v":4846,"vw":18.298717},{"c":17.7,"h":18.12,"l":17.6917,"n":19,"o":18.12,"t":"2026-09-29T15:15:00Z","v":7423,"vw":17.746199},{"c":17.8599,"h":17.8599,"l":17.7466,"n":4,"o":17.815,"t":"2026-09-29T15:30:00Z","v":685,"vw":17.780866},{"c":17.76,"h":17.78,"l":17.66,"n":23,"o":17.75,"t":"2026-09-29T15:45:00Z","v":1826,"vw":17.732227},{"c":17.8158,"h":17.89,"l":17.8158,"n":2,"o":17.89,"t":"2026-09-29T16:00:00Z","v":690,"vw":17.869568},{"c":17.8466,"h":17.8466,"l":17.8466,"n":4,"o":17.8466,"t":"2026-09-29T16:15:00Z","v":211,"vw":17.8466},{"c":17.1404,"h":17.545,"l":17.12,"n":17,"o":17.545,"t":"2026-09-29T16:30:00Z","v":3401,"vw":17.296722},{"c":16.98,"h":17.07,"l":16.97,"n":17,"o":17.07,"t":"2026-09-29T16:45:00Z","v":1554,"vw":17.007413},{"c":17.0999,"h":17.11,"l":17.05,"n":25,"o":17.0951,"t":"2026-09-29T17:00:00Z","v":6271,"vw":17.082574},{"c":16.915,"h":17,"l":16.915,"n":6,"o":17,"t":"2026-09-29T17:15:00Z","v":392,"vw":16.936964},{"c":17,"h":17.06,"l":16.965,"n":6,"o":17.06,"t":"2026-09-29T17:30:00Z","v":703,"vw":17.000601},{"c":16.9001,"h":16.93,"l":16.83,"n":18,"o":16.93,"t":"2026-09-29T17:45:00Z","v":7511,"vw":16.898403},{"c":17.18,"h":17.23,"l":17.175,"n":6,"o":17.175,"t":"2026-09-29T18:15:00Z","v":2581,"vw":17.189364},{"c":17.3432,"h":17.3432,"l":17.15,"n":14,"o":17.2,"t":"2026-09-29T18:30:00Z","v":10781,"vw":17.205215},{"c":17.38,"h":17.38,"l":17.34,"n":23,"o":17.365,"t":"2026-09-29T18:45:00Z","v":2641,"vw":17.354261},{"c":17.45,"h":17.45,"l":17.34,"n":27,"o":17.34,"t":"2026-09-29T19:15:00Z","v":4001,"vw":17.359803},{"c":17.3399,"h":17.365,"l":17.3399,"n":5,"o":17.365,"t":"2026-09-29T19:30:00Z","v":458,"vw":17.358725},{"c":17.23,"h":17.235,"l":17.16,"n":54,"o":17.16,"t":"2026-09-29T19:45:00Z","v":5909,"vw":17.221081},{"c":17.24,"h":17.24,"l":17.24,"n":8,"o":17.24,"t":"2026-09-29T20:00:00Z","v":315,"vw":17.24},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-09-29T21:15:00Z","v":100,"vw":17.39},{"c":17.22,"h":17.22,"l":17.22,"n":15,"o":17.22,"t":"2026-09-29T22:15:00Z","v":10000,"vw":17.22},{"c":17.3382,"h":17.3382,"l":17.3382,"n":1,"o":17.3382,"t":"2026-09-29T23:00:00Z","v":150,"vw":17.3382},{"c":17.29,"h":17.3,"l":17.29,"n":3,"o":17.3,"t":"2026-09-29T23:30:00Z","v":443,"vw":17.294651},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-30T09:15:00Z","v":488,"vw":17.5},{"c":17.64,"h":17.64,"l":17.63,"n":7,"o":17.63,"t":"2026-09-30T09:30:00Z","v":2495,"vw":17.634248},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-09-30T09:45:00Z","v":200,"vw":17.73},{"c":17.63,"h":17.63,"l":17.62,"n":8,"o":17.63,"t":"2026-09-30T10:30:00Z","v":726,"vw":17.624446},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-09-30T10:45:00Z","v":113,"vw":17.69},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-09-30T11:15:00Z","v":201,"vw":17.52},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-30T12:15:00Z","v":200,"vw":17.6},{"c":18.03,"h":18.25,"l":17.94,"n":14,"o":17.94,"t":"2026-09-30T12:30:00Z","v":3727,"vw":18.092089},{"c":18.1604,"h":18.3,"l":18.0008,"n":12,"o":18.15,"t":"2026-09-30T12:45:00Z","v":2243,"vw":18.162481},{"c":18.1935,"h":18.1935,"l":18.1935,"n":1,"o":18.1935,"t":"2026-09-30T13:00:00Z","v":230,"vw":18.1935},{"c":17.82,"h":18.33,"l":17.6,"n":114,"o":18.18,"t":"2026-09-30T13:30:00Z","v":14552,"vw":18.042048},{"c":17.75,"h":17.8091,"l":17.75,"n":11,"o":17.77,"t":"2026-09-30T13:45:00Z","v":7145,"vw":17.758441},{"c":17.62,"h":17.83,"l":17.62,"n":24,"o":17.7,"t":"2026-09-30T14:00:00Z","v":1268,"vw":17.717143},{"c":17.24,"h":17.6613,"l":17.21,"n":48,"o":17.6613,"t":"2026-09-30T14:15:00Z","v":3384,"vw":17.430935},{"c":17.29,"h":17.29,"l":17.18,"n":16,"o":17.2018,"t":"2026-09-30T14:30:00Z","v":2195,"vw":17.246511},{"c":17.32,"h":17.33,"l":17.17,"n":10,"o":17.2,"t":"2026-09-30T14:45:00Z","v":940,"vw":17.271226},{"c":17.41,"h":17.41,"l":17.34,"n":9,"o":17.34,"t":"2026-09-30T15:00:00Z","v":803,"vw":17.388462},{"c":17.24,"h":17.4008,"l":17.0879,"n":22,"o":17.34,"t":"2026-09-30T15:15:00Z","v":4559,"vw":17.235858},{"c":17.443,"h":17.443,"l":17.28,"n":19,"o":17.295,"t":"2026-09-30T15:30:00Z","v":5447,"vw":17.376555},{"c":17.48,"h":17.55,"l":17.48,"n":9,"o":17.55,"t":"2026-09-30T15:45:00Z","v":1496,"vw":17.512868},{"c":17.64,"h":17.64,"l":17.55,"n":15,"o":17.57,"t":"2026-09-30T16:00:00Z","v":5139,"vw":17.591375},{"c":17.67,"h":17.675,"l":17.67,"n":9,"o":17.675,"t":"2026-09-30T16:15:00Z","v":669,"vw":17.670833},{"c":17.52,"h":17.52,"l":17.52,"n":9,"o":17.52,"t":"2026-09-30T16:30:00Z","v":563,"vw":17.52},{"c":17.6351,"h":17.65,"l":17.61,"n":3,"o":17.61,"t":"2026-09-30T16:45:00Z","v":2439,"vw":17.61409},{"c":17.65,"h":17.65,"l":17.605,"n":8,"o":17.605,"t":"2026-09-30T17:00:00Z","v":1458,"vw":17.620203},{"c":17.52,"h":17.52,"l":17.52,"n":5,"o":17.52,"t":"2026-09-30T17:15:00Z","v":2529,"vw":17.52},{"c":17.31,"h":17.3301,"l":17.31,"n":2,"o":17.3301,"t":"2026-09-30T17:45:00Z","v":1767,"vw":17.328962},{"c":17.25,"h":17.3101,"l":17.25,"n":39,"o":17.3,"t":"2026-09-30T18:00:00Z","v":5718,"vw":17.295856},{"c":17.27,"h":17.34,"l":17.25,"n":29,"o":17.34,"t":"2026-09-30T18:15:00Z","v":5454,"vw":17.288483},{"c":17.17,"h":17.24,"l":17.17,"n":2,"o":17.24,"t":"2026-09-30T18:30:00Z","v":200,"vw":17.205},{"c":17.2,"h":17.2,"l":17.125,"n":32,"o":17.125,"t":"2026-09-30T18:45:00Z","v":5139,"vw":17.163565},{"c":17.22,"h":17.25,"l":17.22,"n":3,"o":17.25,"t":"2026-09-30T19:00:00Z","v":325,"vw":17.240769},{"c":17.15,"h":17.17,"l":17.035,"n":39,"o":17.1,"t":"2026-09-30T19:15:00Z","v":9907,"vw":17.086181},{"c":17.21,"h":17.25,"l":17.1842,"n":16,"o":17.1842,"t":"2026-09-30T19:30:00Z","v":3498,"vw":17.209563},{"c":17.063,"h":17.22,"l":17.01,"n":24,"o":17.22,"t":"2026-09-30T19:45:00Z","v":5739,"vw":17.187669},{"c":17.13,"h":17.13,"l":17.13,"n":5,"o":17.13,"t":"2026-09-30T20:00:00Z","v":991,"vw":17.13},{"c":17.1,"h":17.1,"l":17.1,"n":32,"o":17.1,"t":"2026-09-30T20:15:00Z","v":480,"vw":17.1},{"c":17.25,"h":17.25,"l":17.15,"n":7,"o":17.16,"t":"2026-09-30T21:30:00Z","v":2094,"vw":17.225245},{"c":17.01,"h":17.02,"l":17.01,"n":5,"o":17.02,"t":"2026-09-30T22:15:00Z","v":5000,"vw":17.010287},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-09-30T23:15:00Z","v":200,"vw":17.13},{"c":17,"h":17.81,"l":17,"n":11,"o":17.0003,"t":"2026-10-01T08:00:00Z","v":2708,"vw":17.153931},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-01T08:45:00Z","v":411,"vw":16.94},{"c":17.0426,"h":17.0426,"l":17.0426,"n":1,"o":17.0426,"t":"2026-10-01T10:00:00Z","v":200,"vw":17.0426},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-01T10:30:00Z","v":200,"vw":17.04},{"c":17.14,"h":17.15,"l":17.14,"n":4,"o":17.15,"t":"2026-10-01T11:00:00Z","v":750,"vw":17.143333},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-10-01T11:30:00Z","v":510,"vw":17.17},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-01T12:15:00Z","v":550,"vw":17.2},{"c":17.02,"h":17.14,"l":17.02,"n":6,"o":17.14,"t":"2026-10-01T12:45:00Z","v":860,"vw":17.12},{"c":16.82,"h":17.0247,"l":16.81,"n":17,"o":17.0247,"t":"2026-10-01T13:00:00Z","v":5185,"vw":16.984618},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-01T13:15:00Z","v":104,"vw":16.95},{"c":17.07,"h":17.1286,"l":16.88,"n":68,"o":16.88,"t":"2026-10-01T13:30:00Z","v":11834,"vw":16.966576},{"c":17.14,"h":17.1989,"l":17.08,"n":30,"o":17.16,"t":"2026-10-01T13:45:00Z","v":3654,"vw":17.140379},{"c":16.89,"h":17.07,"l":16.85,"n":50,"o":17.005,"t":"2026-10-01T14:00:00Z","v":7264,"vw":16.934131},{"c":17.09,"h":17.09,"l":16.9012,"n":33,"o":16.9012,"t":"2026-10-01T14:15:00Z","v":7179,"vw":16.952339},{"c":16.97,"h":17.09,"l":16.97,"n":20,"o":16.985,"t":"2026-10-01T14:30:00Z","v":2434,"vw":17.054583},{"c":16.79,"h":16.94,"l":16.77,"n":16,"o":16.94,"t":"2026-10-01T14:45:00Z","v":2871,"vw":16.846607},{"c":17,"h":17,"l":16.905,"n":18,"o":16.99,"t":"2026-10-01T15:00:00Z","v":2070,"vw":16.938927},{"c":17.08,"h":17.13,"l":17.08,"n":2,"o":17.13,"t":"2026-10-01T15:15:00Z","v":400,"vw":17.0925},{"c":16.98,"h":16.98,"l":16.88,"n":16,"o":16.915,"t":"2026-10-01T15:30:00Z","v":1373,"vw":16.953854},{"c":17.06,"h":17.07,"l":17.05,"n":10,"o":17.05,"t":"2026-10-01T15:45:00Z","v":718,"vw":17.059905},{"c":17.06,"h":17.1,"l":17.06,"n":8,"o":17.07,"t":"2026-10-01T16:00:00Z","v":3711,"vw":17.078243},{"c":17.06,"h":17.085,"l":17,"n":4,"o":17,"t":"2026-10-01T16:15:00Z","v":666,"vw":17.041923},{"c":16.98,"h":17.12,"l":16.94,"n":19,"o":17.105,"t":"2026-10-01T16:30:00Z","v":2624,"vw":16.998341},{"c":16.895,"h":17.02,"l":16.895,"n":23,"o":17.02,"t":"2026-10-01T16:45:00Z","v":1999,"vw":16.948367},{"c":17.09,"h":17.15,"l":17.09,"n":10,"o":17.09,"t":"2026-10-01T17:00:00Z","v":2500,"vw":17.111488},{"c":17.4,"h":17.4,"l":17.27,"n":5,"o":17.27,"t":"2026-10-01T17:15:00Z","v":1608,"vw":17.375721},{"c":17.4,"h":17.49,"l":17.3,"n":34,"o":17.41,"t":"2026-10-01T17:30:00Z","v":5994,"vw":17.361045},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-01T17:45:00Z","v":251,"vw":17.35},{"c":17.35,"h":17.35,"l":17.2932,"n":5,"o":17.35,"t":"2026-10-01T18:00:00Z","v":1336,"vw":17.315318},{"c":17.37,"h":17.395,"l":17.33,"n":15,"o":17.35,"t":"2026-10-01T18:15:00Z","v":1894,"vw":17.371516},{"c":17.48,"h":17.575,"l":17.44,"n":29,"o":17.47,"t":"2026-10-01T18:30:00Z","v":14328,"vw":17.494543},{"c":17.39,"h":17.41,"l":17.355,"n":37,"o":17.41,"t":"2026-10-01T18:45:00Z","v":16051,"vw":17.388343},{"c":17.45,"h":17.45,"l":17.29,"n":16,"o":17.29,"t":"2026-10-01T19:00:00Z","v":1888,"vw":17.42549},{"c":17.26,"h":17.37,"l":17.26,"n":9,"o":17.37,"t":"2026-10-01T19:15:00Z","v":1657,"vw":17.30214},{"c":17.2326,"h":17.27,"l":17.19,"n":23,"o":17.19,"t":"2026-10-01T19:30:00Z","v":6522,"vw":17.222548},{"c":17.38,"h":17.38,"l":17.3,"n":34,"o":17.3,"t":"2026-10-01T19:45:00Z","v":2642,"vw":17.369421},{"c":16.9728,"h":16.9728,"l":16.9728,"n":1,"o":16.9728,"t":"2026-10-01T20:30:00Z","v":100,"vw":16.9728},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-01T22:15:00Z","v":145,"vw":17.28},{"c":17.1039,"h":17.1039,"l":17.1039,"n":1,"o":17.1039,"t":"2026-10-01T22:45:00Z","v":250,"vw":17.1039},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-01T23:15:00Z","v":300,"vw":17.2},{"c":18.06,"h":18.06,"l":18.06,"n":30,"o":18.06,"t":"2026-10-02T08:00:00Z","v":850,"vw":18.06},{"c":18.2,"h":18.21,"l":18.2,"n":4,"o":18.21,"t":"2026-10-02T08:15:00Z","v":1971,"vw":18.209328},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-02T08:30:00Z","v":200,"vw":18.24},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-02T09:15:00Z","v":874,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-02T10:00:00Z","v":544,"vw":18.19},{"c":18.27,"h":18.27,"l":18.27,"n":2,"o":18.27,"t":"2026-10-02T10:45:00Z","v":130,"vw":18.27},{"c":18.2,"h":18.45,"l":18.19,"n":9,"o":18.19,"t":"2026-10-02T11:00:00Z","v":2918,"vw":18.361029},{"c":18.2,"h":18.2,"l":18.19,"n":8,"o":18.19,"t":"2026-10-02T11:15:00Z","v":1206,"vw":18.199014},{"c":18.0609,"h":18.0609,"l":18.0609,"n":1,"o":18.0609,"t":"2026-10-02T11:45:00Z","v":100,"vw":18.0609},{"c":18.0362,"h":18.0362,"l":18,"n":2,"o":18,"t":"2026-10-02T12:00:00Z","v":200,"vw":18.0181},{"c":18.13,"h":18.18,"l":18.07,"n":3,"o":18.07,"t":"2026-10-02T12:15:00Z","v":2600,"vw":18.116923},{"c":18.47,"h":18.47,"l":18.29,"n":8,"o":18.29,"t":"2026-10-02T12:45:00Z","v":3176,"vw":18.461782},{"c":18.25,"h":18.27,"l":18.25,"n":7,"o":18.27,"t":"2026-10-02T13:00:00Z","v":1059,"vw":18.259909},{"c":18.31,"h":18.51,"l":18.23,"n":116,"o":18.26,"t":"2026-10-02T13:30:00Z","v":13472,"vw":18.381501},{"c":18.081,"h":18.33,"l":18.041,"n":101,"o":18.33,"t":"2026-10-02T13:45:00Z","v":39370,"vw":18.170026},{"c":18.0351,"h":18.15,"l":17.9694,"n":54,"o":18.07,"t":"2026-10-02T14:00:00Z","v":10417,"vw":18.03889},{"c":18.03,"h":18.15,"l":17.96,"n":41,"o":18.03,"t":"2026-10-02T14:15:00Z","v":11767,"vw":17.990887},{"c":17.965,"h":18,"l":17.89,"n":29,"o":18,"t":"2026-10-02T14:30:00Z","v":4389,"vw":17.968608},{"c":17.67,"h":17.99,"l":17.52,"n":34,"o":17.99,"t":"2026-10-02T14:45:00Z","v":8111,"vw":17.784612},{"c":17.55,"h":17.65,"l":17.45,"n":26,"o":17.65,"t":"2026-10-02T15:00:00Z","v":5589,"vw":17.544375},{"c":17.535,"h":17.6908,"l":17.535,"n":15,"o":17.6908,"t":"2026-10-02T15:15:00Z","v":1238,"vw":17.600341},{"c":17.48,"h":17.5395,"l":17.48,"n":13,"o":17.5395,"t":"2026-10-02T15:30:00Z","v":3591,"vw":17.496923},{"c":17.4,"h":17.48,"l":17.4,"n":11,"o":17.46,"t":"2026-10-02T15:45:00Z","v":1700,"vw":17.447562},{"c":17.45,"h":17.5412,"l":17.45,"n":7,"o":17.5412,"t":"2026-10-02T16:00:00Z","v":5677,"vw":17.457651},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-02T16:15:00Z","v":100,"vw":17.51},{"c":17.41,"h":17.445,"l":17.325,"n":17,"o":17.411,"t":"2026-10-02T16:30:00Z","v":4419,"vw":17.353327},{"c":17.3579,"h":17.44,"l":17.3579,"n":12,"o":17.44,"t":"2026-10-02T16:45:00Z","v":2598,"vw":17.407776},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-02T17:00:00Z","v":200,"vw":17.44},{"c":17.3395,"h":17.3395,"l":17.29,"n":7,"o":17.295,"t":"2026-10-02T17:15:00Z","v":2113,"vw":17.296332},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-02T17:30:00Z","v":618,"vw":17.2},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-02T17:45:00Z","v":100,"vw":17.24},{"c":17.06,"h":17.27,"l":17.05,"n":20,"o":17.27,"t":"2026-10-02T18:15:00Z","v":7234,"vw":17.074191},{"c":16.475,"h":16.92,"l":16.22,"n":117,"o":16.88,"t":"2026-10-02T18:30:00Z","v":12428,"vw":16.437532},{"c":16.46,"h":16.5,"l":16.35,"n":31,"o":16.35,"t":"2026-10-02T18:45:00Z","v":8892,"vw":16.431502},{"c":16.49,"h":16.6,"l":16.49,"n":18,"o":16.58,"t":"2026-10-02T19:00:00Z","v":1977,"vw":16.546946},{"c":16.5844,"h":16.5844,"l":16.465,"n":15,"o":16.49,"t":"2026-10-02T19:15:00Z","v":1290,"vw":16.516961},{"c":16.66,"h":16.675,"l":16.645,"n":8,"o":16.645,"t":"2026-10-02T19:30:00Z","v":387,"vw":16.66},{"c":16.63,"h":16.7,"l":16.59,"n":86,"o":16.7,"t":"2026-10-02T19:45:00Z","v":13713,"vw":16.646697},{"c":16.61,"h":16.61,"l":16.61,"n":6,"o":16.61,"t":"2026-10-02T20:00:00Z","v":942,"vw":16.61},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-02T20:30:00Z","v":200,"vw":16.97},{"c":16.82,"h":16.82,"l":16.82,"n":4,"o":16.82,"t":"2026-10-02T20:45:00Z","v":1000,"vw":16.82},{"c":16.7,"h":16.82,"l":16.7,"n":9,"o":16.82,"t":"2026-10-02T21:15:00Z","v":7761,"vw":16.724516},{"c":16.7,"h":16.72,"l":16.7,"n":7,"o":16.7,"t":"2026-10-02T22:15:00Z","v":2150,"vw":16.700976},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-10-02T22:30:00Z","v":250,"vw":16.74},{"c":17.75,"h":17.75,"l":16.9999,"n":19,"o":17,"t":"2026-10-02T23:00:00Z","v":5100,"vw":17.717726},{"c":16.82,"h":16.94,"l":16.81,"n":104,"o":16.94,"t":"2026-10-05T08:00:00Z","v":2141,"vw":16.846296},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-05T08:45:00Z","v":100,"vw":17.67},{"c":17.54,"h":17.6066,"l":17.54,"n":3,"o":17.6066,"t":"2026-10-05T09:45:00Z","v":705,"vw":17.596906},{"c":17.5635,"h":17.61,"l":17.5635,"n":3,"o":17.61,"t":"2026-10-05T10:00:00Z","v":860,"vw":17.576082},{"c":17.72,"h":17.72,"l":17.68,"n":10,"o":17.68,"t":"2026-10-05T11:00:00Z","v":611,"vw":17.711111},{"c":17.65,"h":17.65,"l":17.65,"n":24,"o":17.65,"t":"2026-10-05T11:15:00Z","v":5000,"vw":17.65},{"c":17.62,"h":17.77,"l":17.6,"n":7,"o":17.77,"t":"2026-10-05T11:30:00Z","v":738,"vw":17.633986},{"c":17.7609,"h":17.7609,"l":17.7609,"n":1,"o":17.7609,"t":"2026-10-05T11:45:00Z","v":250,"vw":17.7609},{"c":17.6232,"h":17.6232,"l":17.6,"n":5,"o":17.62,"t":"2026-10-05T12:00:00Z","v":590,"vw":17.612276},{"c":17.6413,"h":17.6846,"l":17.4,"n":8,"o":17.6846,"t":"2026-10-05T12:15:00Z","v":1253,"vw":17.527063},{"c":17.41,"h":17.51,"l":17.41,"n":3,"o":17.5,"t":"2026-10-05T12:30:00Z","v":800,"vw":17.445},{"c":17.48,"h":17.48,"l":17.47,"n":2,"o":17.47,"t":"2026-10-05T12:45:00Z","v":300,"vw":17.473333},{"c":17.6692,"h":17.6692,"l":17.56,"n":4,"o":17.6,"t":"2026-10-05T13:00:00Z","v":700,"vw":17.581315},{"c":17.69,"h":17.69,"l":17.66,"n":3,"o":17.66,"t":"2026-10-05T13:15:00Z","v":1391,"vw":17.662157},{"c":17.6,"h":17.69,"l":17.54,"n":116,"o":17.69,"t":"2026-10-05T13:30:00Z","v":31353,"vw":17.568433},{"c":17.66,"h":17.7297,"l":17.53,"n":51,"o":17.53,"t":"2026-10-05T13:45:00Z","v":5684,"vw":17.623372},{"c":17.7764,"h":17.7764,"l":17.63,"n":19,"o":17.665,"t":"2026-10-05T14:00:00Z","v":3520,"vw":17.722257},{"c":17.625,"h":17.69,"l":17.625,"n":29,"o":17.69,"t":"2026-10-05T14:15:00Z","v":6267,"vw":17.655914},{"c":17.37,"h":17.515,"l":17.32,"n":28,"o":17.515,"t":"2026-10-05T14:30:00Z","v":3855,"vw":17.406868},{"c":17.225,"h":17.31,"l":17.225,"n":9,"o":17.31,"t":"2026-10-05T14:45:00Z","v":1952,"vw":17.26978},{"c":17.35,"h":17.36,"l":17.26,"n":30,"o":17.27,"t":"2026-10-05T15:00:00Z","v":7605,"vw":17.321793},{"c":17.31,"h":17.33,"l":17.3,"n":17,"o":17.33,"t":"2026-10-05T15:15:00Z","v":2408,"vw":17.31738},{"c":17.15,"h":17.21,"l":17.15,"n":15,"o":17.21,"t":"2026-10-05T15:30:00Z","v":1940,"vw":17.181931},{"c":17.09,"h":17.1501,"l":17.09,"n":7,"o":17.1501,"t":"2026-10-05T15:45:00Z","v":1125,"vw":17.108332},{"c":17.16,"h":17.2,"l":17.07,"n":24,"o":17.11,"t":"2026-10-05T16:00:00Z","v":2826,"vw":17.124637},{"c":17.1,"h":17.16,"l":17.07,"n":6,"o":17.16,"t":"2026-10-05T16:15:00Z","v":1920,"vw":17.111146},{"c":17.07,"h":17.1,"l":17.07,"n":10,"o":17.08,"t":"2026-10-05T16:30:00Z","v":1230,"vw":17.086987},{"c":17.12,"h":17.12,"l":17.095,"n":7,"o":17.095,"t":"2026-10-05T16:45:00Z","v":844,"vw":17.102206},{"c":17.06,"h":17.08,"l":17.06,"n":2,"o":17.08,"t":"2026-10-05T17:00:00Z","v":600,"vw":17.063333},{"c":17.19,"h":17.19,"l":17.1501,"n":11,"o":17.1501,"t":"2026-10-05T17:15:00Z","v":3619,"vw":17.179732},{"c":17.16,"h":17.21,"l":17.16,"n":8,"o":17.19,"t":"2026-10-05T17:30:00Z","v":1505,"vw":17.197029},{"c":17.22,"h":17.22,"l":17.165,"n":35,"o":17.18,"t":"2026-10-05T17:45:00Z","v":7342,"vw":17.200194},{"c":17.24,"h":17.2401,"l":17.215,"n":4,"o":17.2401,"t":"2026-10-05T18:00:00Z","v":690,"vw":17.2317},{"c":17.3,"h":17.3149,"l":17.3,"n":2,"o":17.3149,"t":"2026-10-05T18:15:00Z","v":290,"vw":17.305909},{"c":17.31,"h":17.31,"l":17.26,"n":4,"o":17.26,"t":"2026-10-05T18:45:00Z","v":317,"vw":17.288333},{"c":17.2999,"h":17.3,"l":17.25,"n":11,"o":17.29,"t":"2026-10-05T19:00:00Z","v":1589,"vw":17.291515},{"c":17.38,"h":17.38,"l":17.29,"n":11,"o":17.3,"t":"2026-10-05T19:15:00Z","v":4699,"vw":17.320032},{"c":17.34,"h":17.37,"l":17.325,"n":15,"o":17.37,"t":"2026-10-05T19:30:00Z","v":5455,"vw":17.351351},{"c":17.405,"h":17.41,"l":17.31,"n":40,"o":17.31,"t":"2026-10-05T19:45:00Z","v":3611,"vw":17.377792},{"c":17.34,"h":17.4486,"l":17.32,"n":15,"o":17.41,"t":"2026-10-05T20:00:00Z","v":1185,"vw":17.39198},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-05T20:30:00Z","v":100,"vw":17.66},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-05T21:45:00Z","v":500,"vw":17.01},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-05T22:00:00Z","v":500,"vw":17.61},{"c":17.5999,"h":17.5999,"l":17.58,"n":4,"o":17.58,"t":"2026-10-05T22:45:00Z","v":1417,"vw":17.598168},{"c":17.5822,"h":17.5822,"l":17.5822,"n":1,"o":17.5822,"t":"2026-10-05T23:30:00Z","v":100,"vw":17.5822},{"c":17.42,"h":17.9383,"l":17.42,"n":9,"o":17.9383,"t":"2026-10-06T08:00:00Z","v":343,"vw":17.72175},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-06T08:30:00Z","v":150,"vw":17.42},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-06T08:45:00Z","v":141,"vw":17.42},{"c":17.5438,"h":17.5438,"l":17.5438,"n":1,"o":17.5438,"t":"2026-10-06T09:00:00Z","v":400,"vw":17.5438},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-06T09:15:00Z","v":196,"vw":17.27},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-06T10:30:00Z","v":250,"vw":17.4},{"c":17.5,"h":17.5,"l":17.5,"n":7,"o":17.5,"t":"2026-10-06T11:00:00Z","v":711,"vw":17.5},{"c":17.5,"h":17.5,"l":17.49,"n":9,"o":17.49,"t":"2026-10-06T11:15:00Z","v":5187,"vw":17.49945},{"c":17.646,"h":17.646,"l":17.55,"n":15,"o":17.55,"t":"2026-10-06T11:30:00Z","v":3100,"vw":17.565484},{"c":17.7269,"h":17.7269,"l":17.7197,"n":2,"o":17.7197,"t":"2026-10-06T11:45:00Z","v":300,"vw":17.7221},{"c":17.55,"h":17.58,"l":17.55,"n":15,"o":17.58,"t":"2026-10-06T12:15:00Z","v":8687,"vw":17.553908},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-06T12:30:00Z","v":100,"vw":17.55},{"c":17.5,"h":17.522,"l":17.5,"n":10,"o":17.5,"t":"2026-10-06T13:00:00Z","v":3100,"vw":17.508542},{"c":17.64,"h":17.66,"l":17.5,"n":36,"o":17.5,"t":"2026-10-06T13:30:00Z","v":14001,"vw":17.614538},{"c":17.63,"h":17.71,"l":17.63,"n":61,"o":17.66,"t":"2026-10-06T13:45:00Z","v":6212,"vw":17.672076},{"c":17.6,"h":17.6581,"l":17.6,"n":14,"o":17.65,"t":"2026-10-06T14:00:00Z","v":866,"vw":17.637349},{"c":17.65,"h":17.77,"l":17.57,"n":22,"o":17.77,"t":"2026-10-06T14:15:00Z","v":4427,"vw":17.618312},{"c":17.76,"h":17.78,"l":17.5744,"n":16,"o":17.58,"t":"2026-10-06T14:30:00Z","v":3632,"vw":17.668579},{"c":17.8,"h":17.8,"l":17.68,"n":7,"o":17.68,"t":"2026-10-06T14:45:00Z","v":754,"vw":17.756654},{"c":17.83,"h":17.834,"l":17.78,"n":15,"o":17.83,"t":"2026-10-06T15:00:00Z","v":1996,"vw":17.81149},{"c":17.6656,"h":17.83,"l":17.6656,"n":8,"o":17.815,"t":"2026-10-06T15:15:00Z","v":2344,"vw":17.755784},{"c":17.7,"h":17.7,"l":17.67,"n":7,"o":17.67,"t":"2026-10-06T15:30:00Z","v":1462,"vw":17.688319},{"c":17.33,"h":17.535,"l":17.33,"n":22,"o":17.535,"t":"2026-10-06T15:45:00Z","v":2923,"vw":17.374983},{"c":17.32,"h":17.43,"l":17.3179,"n":18,"o":17.43,"t":"2026-10-06T16:00:00Z","v":4429,"vw":17.382637},{"c":17.38,"h":17.38,"l":17.29,"n":11,"o":17.33,"t":"2026-10-06T16:15:00Z","v":1718,"vw":17.326751},{"c":17.32,"h":17.3398,"l":17.24,"n":5,"o":17.3398,"t":"2026-10-06T16:30:00Z","v":700,"vw":17.309475},{"c":17.34,"h":17.38,"l":17.32,"n":5,"o":17.38,"t":"2026-10-06T16:45:00Z","v":442,"vw":17.340182},{"c":17.34,"h":17.35,"l":17.3271,"n":6,"o":17.3271,"t":"2026-10-06T17:00:00Z","v":811,"vw":17.343247},{"c":17.305,"h":17.305,"l":17.285,"n":2,"o":17.285,"t":"2026-10-06T17:15:00Z","v":2290,"vw":17.288406},{"c":17.395,"h":17.395,"l":17.37,"n":2,"o":17.37,"t":"2026-10-06T17:30:00Z","v":314,"vw":17.379076},{"c":17.4329,"h":17.45,"l":17.4329,"n":2,"o":17.45,"t":"2026-10-06T17:45:00Z","v":268,"vw":17.439281},{"c":17.52,"h":17.52,"l":17.52,"n":6,"o":17.52,"t":"2026-10-06T18:00:00Z","v":164,"vw":17.52},{"c":17.44,"h":17.51,"l":17.44,"n":6,"o":17.51,"t":"2026-10-06T18:15:00Z","v":1175,"vw":17.49468},{"c":17.43,"h":17.43,"l":17.38,"n":4,"o":17.38,"t":"2026-10-06T18:30:00Z","v":513,"vw":17.420215},{"c":17.42,"h":17.42,"l":17.416,"n":5,"o":17.416,"t":"2026-10-06T18:45:00Z","v":501,"vw":17.4192},{"c":17.27,"h":17.34,"l":17.27,"n":8,"o":17.34,"t":"2026-10-06T19:00:00Z","v":1146,"vw":17.322209},{"c":17.21,"h":17.22,"l":17.205,"n":4,"o":17.22,"t":"2026-10-06T19:15:00Z","v":650,"vw":17.209231},{"c":17.3,"h":17.3,"l":17.27,"n":8,"o":17.29,"t":"2026-10-06T19:30:00Z","v":1615,"vw":17.290093},{"c":17.32,"h":17.355,"l":17.2794,"n":7,"o":17.2794,"t":"2026-10-06T19:45:00Z","v":1907,"vw":17.319017},{"c":17.37,"h":17.37,"l":17.37,"n":4,"o":17.37,"t":"2026-10-06T20:00:00Z","v":219,"vw":17.37},{"c":16.89,"h":16.89,"l":16.89,"n":8,"o":16.89,"t":"2026-10-07T08:00:00Z","v":446,"vw":16.89},{"c":16.46,"h":16.63,"l":16.46,"n":4,"o":16.63,"t":"2026-10-07T08:30:00Z","v":670,"vw":16.573333},{"c":16.4018,"h":16.4018,"l":16.4018,"n":1,"o":16.4018,"t":"2026-10-07T08:45:00Z","v":330,"vw":16.4018},{"c":16.4,"h":16.4,"l":16.4,"n":8,"o":16.4,"t":"2026-10-07T09:00:00Z","v":1101,"vw":16.4},{"c":16.31,"h":16.46,"l":16.22,"n":66,"o":16.24,"t":"2026-10-07T09:15:00Z","v":9877,"vw":16.333439},{"c":16.19,"h":16.22,"l":16.19,"n":5,"o":16.22,"t":"2026-10-07T09:30:00Z","v":2346,"vw":16.21635},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-07T09:45:00Z","v":400,"vw":16.19},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-07T10:00:00Z","v":200,"vw":16.15},{"c":16.1093,"h":16.1093,"l":16.1093,"n":1,"o":16.1093,"t":"2026-10-07T10:15:00Z","v":470,"vw":16.1093},{"c":16.24,"h":16.36,"l":16.24,"n":2,"o":16.36,"t":"2026-10-07T11:00:00Z","v":200,"vw":16.3},{"c":16.08,"h":16.08,"l":16.07,"n":3,"o":16.07,"t":"2026-10-07T11:15:00Z","v":1233,"vw":16.071883},{"c":16,"h":16,"l":16,"n":16,"o":16,"t":"2026-10-07T11:30:00Z","v":675,"vw":16},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-07T11:45:00Z","v":500,"vw":16.05},{"c":15.96,"h":16.17,"l":15.96,"n":4,"o":16.17,"t":"2026-10-07T12:15:00Z","v":3700,"vw":16.133425},{"c":15.9616,"h":16,"l":15.9616,"n":2,"o":16,"t":"2026-10-07T12:30:00Z","v":600,"vw":15.968},{"c":15.9101,"h":16,"l":15.9101,"n":9,"o":16,"t":"2026-10-07T13:00:00Z","v":818,"vw":15.977585},{"c":15.85,"h":15.87,"l":15.82,"n":15,"o":15.85,"t":"2026-10-07T13:15:00Z","v":924,"vw":15.848309},{"c":15.64,"h":15.93,"l":15.58,"n":142,"o":15.88,"t":"2026-10-07T13:30:00Z","v":18696,"vw":15.785173},{"c":15.72,"h":15.885,"l":15.5731,"n":173,"o":15.65,"t":"2026-10-07T13:45:00Z","v":25395,"vw":15.766058},{"c":15.738,"h":15.775,"l":15.68,"n":42,"o":15.71,"t":"2026-10-07T14:00:00Z","v":5738,"vw":15.738401},{"c":15.71,"h":15.73,"l":15.685,"n":16,"o":15.71,"t":"2026-10-07T14:15:00Z","v":5217,"vw":15.709442},{"c":15.68,"h":15.68,"l":15.68,"n":4,"o":15.68,"t":"2026-10-07T14:30:00Z","v":155,"vw":15.68},{"c":15.58,"h":15.59,"l":15.56,"n":30,"o":15.59,"t":"2026-10-07T14:45:00Z","v":4464,"vw":15.579679},{"c":15.7299,"h":15.7299,"l":15.5,"n":42,"o":15.51,"t":"2026-10-07T15:00:00Z","v":2798,"vw":15.562735},{"c":15.56,"h":15.58,"l":15.56,"n":11,"o":15.58,"t":"2026-10-07T15:15:00Z","v":367,"vw":15.57},{"c":15.661,"h":15.69,"l":15.5601,"n":10,"o":15.5601,"t":"2026-10-07T15:30:00Z","v":2339,"vw":15.61279},{"c":15.7191,"h":15.72,"l":15.66,"n":13,"o":15.7063,"t":"2026-10-07T15:45:00Z","v":7263,"vw":15.694308},{"c":15.8,"h":15.9299,"l":15.7,"n":38,"o":15.72,"t":"2026-10-07T16:00:00Z","v":11974,"vw":15.795154},{"c":15.85,"h":15.85,"l":15.83,"n":7,"o":15.83,"t":"2026-10-07T16:15:00Z","v":879,"vw":15.842547},{"c":15.745,"h":15.78,"l":15.745,"n":11,"o":15.78,"t":"2026-10-07T16:30:00Z","v":1264,"vw":15.764041},{"c":15.6,"h":15.7199,"l":15.6,"n":29,"o":15.705,"t":"2026-10-07T16:45:00Z","v":5344,"vw":15.662015},{"c":15.65,"h":15.68,"l":15.65,"n":11,"o":15.66,"t":"2026-10-07T17:00:00Z","v":2282,"vw":15.674392},{"c":15.365,"h":15.61,"l":15.365,"n":34,"o":15.61,"t":"2026-10-07T17:15:00Z","v":3088,"vw":15.569612},{"c":15.37,"h":15.4,"l":15.3,"n":27,"o":15.37,"t":"2026-10-07T17:30:00Z","v":4624,"vw":15.336554},{"c":15.34,"h":15.3474,"l":15.2905,"n":17,"o":15.3,"t":"2026-10-07T17:45:00Z","v":2256,"vw":15.319882},{"c":15.389,"h":15.44,"l":15.385,"n":10,"o":15.44,"t":"2026-10-07T18:00:00Z","v":1664,"vw":15.40688},{"c":15.38,"h":15.39,"l":15.38,"n":4,"o":15.39,"t":"2026-10-07T18:15:00Z","v":600,"vw":15.381667},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-07T18:30:00Z","v":136,"vw":15.48},{"c":15.53,"h":15.54,"l":15.48,"n":23,"o":15.49,"t":"2026-10-07T18:45:00Z","v":4022,"vw":15.498261},{"c":15.53,"h":15.53,"l":15.5,"n":7,"o":15.52,"t":"2026-10-07T19:00:00Z","v":3151,"vw":15.511661},{"c":15.5205,"h":15.58,"l":15.5001,"n":28,"o":15.5001,"t":"2026-10-07T19:15:00Z","v":5796,"vw":15.554123},{"c":15.4491,"h":15.5,"l":15.4491,"n":8,"o":15.47,"t":"2026-10-07T19:30:00Z","v":1937,"vw":15.473081},{"c":15.38,"h":15.45,"l":15.315,"n":40,"o":15.44,"t":"2026-10-07T19:45:00Z","v":3077,"vw":15.355905},{"c":15.38,"h":15.38,"l":15.38,"n":8,"o":15.38,"t":"2026-10-07T20:00:00Z","v":794,"vw":15.38},{"c":15.31,"h":15.84,"l":15.31,"n":3,"o":15.84,"t":"2026-10-07T20:30:00Z","v":660,"vw":15.535826},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-07T21:30:00Z","v":2755,"vw":15.35},{"c":15.35,"h":15.42,"l":15.35,"n":37,"o":15.41,"t":"2026-10-07T22:00:00Z","v":1224,"vw":15.405152},{"c":15.38,"h":15.38,"l":15.37,"n":7,"o":15.37,"t":"2026-10-07T22:15:00Z","v":2037,"vw":15.3775},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-07T22:45:00Z","v":100,"vw":15.43},{"c":15.08,"h":15.38,"l":15.0096,"n":41,"o":15.0096,"t":"2026-10-08T08:00:00Z","v":1547,"vw":15.20297},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-08T09:00:00Z","v":163,"vw":15.3},{"c":15.02,"h":15.07,"l":15.02,"n":5,"o":15.07,"t":"2026-10-08T11:00:00Z","v":355,"vw":15.053333},{"c":14.92,"h":14.92,"l":14.91,"n":8,"o":14.91,"t":"2026-10-08T11:15:00Z","v":2003,"vw":14.914995},{"c":14.9,"h":14.98,"l":14.9,"n":9,"o":14.98,"t":"2026-10-08T12:00:00Z","v":351,"vw":14.936364},{"c":14.85,"h":14.87,"l":14.7909,"n":17,"o":14.7909,"t":"2026-10-08T12:30:00Z","v":2464,"vw":14.824859},{"c":14.93,"h":14.93,"l":14.83,"n":2,"o":14.83,"t":"2026-10-08T13:00:00Z","v":700,"vw":14.915714},{"c":14.775,"h":15.01,"l":14.7,"n":89,"o":14.95,"t":"2026-10-08T13:30:00Z","v":12861,"vw":14.899179},{"c":14.8801,"h":14.94,"l":14.76,"n":32,"o":14.83,"t":"2026-10-08T13:45:00Z","v":4001,"vw":14.850244},{"c":15.055,"h":15.055,"l":14.97,"n":16,"o":15,"t":"2026-10-08T14:00:00Z","v":4882,"vw":14.9946},{"c":15.05,"h":15.0761,"l":15.04,"n":5,"o":15.04,"t":"2026-10-08T14:15:00Z","v":1325,"vw":15.044212},{"c":15.01,"h":15.13,"l":15.01,"n":4,"o":15.13,"t":"2026-10-08T14:30:00Z","v":401,"vw":15.0475},{"c":15.065,"h":15.11,"l":15.065,"n":8,"o":15.11,"t":"2026-10-08T14:45:00Z","v":908,"vw":15.081875},{"c":14.64,"h":15.07,"l":14.62,"n":86,"o":15.07,"t":"2026-10-08T15:00:00Z","v":10768,"vw":14.831264},{"c":13.93,"h":14.595,"l":13.8898,"n":151,"o":14.55,"t":"2026-10-08T15:15:00Z","v":25781,"vw":14.105937},{"c":13.96,"h":14,"l":13.77,"n":74,"o":13.9897,"t":"2026-10-08T15:30:00Z","v":11897,"vw":13.892439},{"c":13.77,"h":14.05,"l":13.76,"n":52,"o":14,"t":"2026-10-08T15:45:00Z","v":7609,"vw":13.892047},{"c":13.91,"h":13.9668,"l":13.68,"n":48,"o":13.86,"t":"2026-10-08T16:00:00Z","v":10224,"vw":13.812956},{"c":14.0294,"h":14.1594,"l":13.79,"n":97,"o":13.825,"t":"2026-10-08T16:15:00Z","v":50915,"vw":13.923461},{"c":14.0687,"h":14.0687,"l":13.98,"n":11,"o":13.98,"t":"2026-10-08T16:30:00Z","v":1268,"vw":14.009534},{"c":13.78,"h":13.891,"l":13.745,"n":32,"o":13.89,"t":"2026-10-08T16:45:00Z","v":12310,"vw":13.881239},{"c":13.7199,"h":13.79,"l":13.64,"n":76,"o":13.79,"t":"2026-10-08T17:00:00Z","v":13150,"vw":13.710946},{"c":13.48,"h":13.71,"l":13.22,"n":124,"o":13.71,"t":"2026-10-08T17:15:00Z","v":39409,"vw":13.387074},{"c":13.35,"h":13.5265,"l":13.35,"n":40,"o":13.47,"t":"2026-10-08T17:30:00Z","v":12502,"vw":13.414237},{"c":13.33,"h":13.33,"l":13.24,"n":44,"o":13.31,"t":"2026-10-08T17:45:00Z","v":7235,"vw":13.27668},{"c":13.4201,"h":13.482,"l":13.32,"n":33,"o":13.4,"t":"2026-10-08T18:00:00Z","v":14755,"vw":13.363294},{"c":13.94,"h":13.94,"l":13.6,"n":28,"o":13.6,"t":"2026-10-08T18:15:00Z","v":4106,"vw":13.717564},{"c":14.15,"h":14.15,"l":13.8718,"n":16,"o":13.88,"t":"2026-10-08T18:30:00Z","v":1318,"vw":14.007567},{"c":14.0961,"h":14.18,"l":14.069,"n":20,"o":14.091,"t":"2026-10-08T18:45:00Z","v":4485,"vw":14.112737},{"c":14.16,"h":14.21,"l":14.13,"n":29,"o":14.15,"t":"2026-10-08T19:00:00Z","v":7666,"vw":14.16114},{"c":14.28,"h":14.28,"l":14.16,"n":14,"o":14.16,"t":"2026-10-08T19:15:00Z","v":589,"vw":14.218735},{"c":14.396,"h":14.396,"l":14.3374,"n":19,"o":14.345,"t":"2026-10-08T19:30:00Z","v":2565,"vw":14.360973},{"c":14.4,"h":14.47,"l":14.3301,"n":51,"o":14.36,"t":"2026-10-08T19:45:00Z","v":20065,"vw":14.440849},{"c":14.42,"h":14.42,"l":14.36,"n":8,"o":14.36,"t":"2026-10-08T20:00:00Z","v":342,"vw":14.377857},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-08T20:45:00Z","v":1500,"vw":14.38},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-08T23:30:00Z","v":125,"vw":14.66},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-08T23:45:00Z","v":126,"vw":14.69},{"c":14.59,"h":14.59,"l":14.59,"n":9,"o":14.59,"t":"2026-10-09T08:00:00Z","v":303,"vw":14.59},{"c":14.6697,"h":14.82,"l":14.66,"n":5,"o":14.82,"t":"2026-10-09T10:45:00Z","v":600,"vw":14.716567},{"c":14.58,"h":14.59,"l":14.58,"n":5,"o":14.59,"t":"2026-10-09T11:00:00Z","v":402,"vw":14.5825},{"c":14.66,"h":14.66,"l":14.66,"n":9,"o":14.66,"t":"2026-10-09T11:15:00Z","v":659,"vw":14.66},{"c":15.02,"h":15.02,"l":15,"n":2,"o":15,"t":"2026-10-09T12:00:00Z","v":500,"vw":15.004},{"c":14.86,"h":14.89,"l":14.75,"n":15,"o":14.89,"t":"2026-10-09T12:30:00Z","v":1700,"vw":14.825892},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-09T12:45:00Z","v":500,"vw":14.8},{"c":14.8,"h":14.8,"l":14.77,"n":6,"o":14.77,"t":"2026-10-09T13:00:00Z","v":502,"vw":14.78556},{"c":14.66,"h":14.74,"l":14.66,"n":3,"o":14.74,"t":"2026-10-09T13:15:00Z","v":244,"vw":14.692922},{"c":14.525,"h":14.7,"l":14.44,"n":52,"o":14.69,"t":"2026-10-09T13:30:00Z","v":10261,"vw":14.605784},{"c":14.52,"h":14.59,"l":14.52,"n":10,"o":14.59,"t":"2026-10-09T13:45:00Z","v":1357,"vw":14.536942},{"c":14.54,"h":14.54,"l":14.45,"n":8,"o":14.5,"t":"2026-10-09T14:00:00Z","v":3795,"vw":14.518241},{"c":14.68,"h":14.68,"l":14.59,"n":10,"o":14.59,"t":"2026-10-09T14:15:00Z","v":1134,"vw":14.627457},{"c":14.6,"h":14.705,"l":14.5105,"n":6,"o":14.705,"t":"2026-10-09T14:30:00Z","v":1596,"vw":14.597261},{"c":14.57,"h":14.6,"l":14.57,"n":4,"o":14.6,"t":"2026-10-09T14:45:00Z","v":301,"vw":14.586667},{"c":14.48,"h":14.59,"l":14.46,"n":11,"o":14.59,"t":"2026-10-09T15:15:00Z","v":4642,"vw":14.466404},{"c":14.5501,"h":14.5501,"l":14.511,"n":7,"o":14.531,"t":"2026-10-09T15:30:00Z","v":3377,"vw":14.529593},{"c":14.5201,"h":14.55,"l":14.5201,"n":12,"o":14.54,"t":"2026-10-09T15:45:00Z","v":1988,"vw":14.541006},{"c":14.63,"h":14.63,"l":14.5,"n":15,"o":14.5,"t":"2026-10-09T16:00:00Z","v":3225,"vw":14.58036},{"c":14.55,"h":14.65,"l":14.55,"n":16,"o":14.65,"t":"2026-10-09T16:15:00Z","v":4145,"vw":14.559389},{"c":14.555,"h":14.5721,"l":14.555,"n":2,"o":14.5721,"t":"2026-10-09T16:30:00Z","v":341,"vw":14.562522},{"c":14.6,"h":14.6,"l":14.571,"n":6,"o":14.58,"t":"2026-10-09T16:45:00Z","v":2181,"vw":14.588559},{"c":14.5505,"h":14.601,"l":14.5505,"n":4,"o":14.601,"t":"2026-10-09T17:00:00Z","v":1087,"vw":14.569681},{"c":14.6101,"h":14.6101,"l":14.58,"n":7,"o":14.58,"t":"2026-10-09T17:15:00Z","v":2175,"vw":14.58977},{"c":14.67,"h":14.67,"l":14.67,"n":14,"o":14.67,"t":"2026-10-09T17:30:00Z","v":5301,"vw":14.67},{"c":14.69,"h":14.69,"l":14.6723,"n":9,"o":14.6723,"t":"2026-10-09T17:45:00Z","v":2611,"vw":14.675958},{"c":14.68,"h":14.72,"l":14.67,"n":8,"o":14.72,"t":"2026-10-09T18:15:00Z","v":5377,"vw":14.702178},{"c":14.6288,"h":14.65,"l":14.5901,"n":13,"o":14.65,"t":"2026-10-09T18:30:00Z","v":2719,"vw":14.636476},{"c":14.67,"h":14.73,"l":14.67,"n":20,"o":14.68,"t":"2026-10-09T18:45:00Z","v":13117,"vw":14.691544},{"c":14.6564,"h":14.73,"l":14.6564,"n":8,"o":14.66,"t":"2026-10-09T19:00:00Z","v":1764,"vw":14.690329},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-09T19:15:00Z","v":109,"vw":14.65},{"c":14.58,"h":14.63,"l":14.58,"n":9,"o":14.63,"t":"2026-10-09T19:30:00Z","v":2648,"vw":14.597815},{"c":14.6,"h":14.6,"l":14.6,"n":5,"o":14.6,"t":"2026-10-09T20:00:00Z","v":295,"vw":14.6},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-09T20:15:00Z","v":101,"vw":14.62},{"c":14.9638,"h":14.9638,"l":14.9638,"n":1,"o":14.9638,"t":"2026-10-09T23:45:00Z","v":100,"vw":14.9638},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-12T08:15:00Z","v":485,"vw":15.05},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-10-12T09:30:00Z","v":1393,"vw":15},{"c":14.95,"h":14.95,"l":14.92,"n":7,"o":14.94,"t":"2026-10-12T11:15:00Z","v":860,"vw":14.939212},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-12T11:30:00Z","v":180,"vw":14.88},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-12T12:15:00Z","v":250,"vw":14.76},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-12T12:30:00Z","v":1000,"vw":14.7},{"c":14.6704,"h":14.6704,"l":14.6704,"n":1,"o":14.6704,"t":"2026-10-12T12:45:00Z","v":924,"vw":14.6704},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-10-12T13:00:00Z","v":250,"vw":14.67},{"c":14.655,"h":14.655,"l":14.56,"n":28,"o":14.58,"t":"2026-10-12T13:30:00Z","v":3841,"vw":14.582249},{"c":14.71,"h":14.71,"l":14.665,"n":4,"o":14.665,"t":"2026-10-12T13:45:00Z","v":696,"vw":14.700433},{"c":14.75,"h":14.77,"l":14.73,"n":10,"o":14.7599,"t":"2026-10-12T14:00:00Z","v":682,"vw":14.754556},{"c":14.59,"h":14.6399,"l":14.59,"n":5,"o":14.6399,"t":"2026-10-12T14:15:00Z","v":1287,"vw":14.601206},{"c":14.465,"h":14.64,"l":14.465,"n":26,"o":14.635,"t":"2026-10-12T14:30:00Z","v":922,"vw":14.598462},{"c":14.36,"h":14.3637,"l":14.2603,"n":24,"o":14.2603,"t":"2026-10-12T14:45:00Z","v":7883,"vw":14.340534},{"c":14.395,"h":14.395,"l":14.395,"n":1,"o":14.395,"t":"2026-10-12T15:00:00Z","v":773,"vw":14.395},{"c":14.45,"h":14.45,"l":14.43,"n":14,"o":14.43,"t":"2026-10-12T15:15:00Z","v":710,"vw":14.442632},{"c":14.3903,"h":14.45,"l":14.3903,"n":8,"o":14.45,"t":"2026-10-12T15:30:00Z","v":1241,"vw":14.426264},{"c":14.46,"h":14.46,"l":14.44,"n":11,"o":14.44,"t":"2026-10-12T15:45:00Z","v":1063,"vw":14.445307},{"c":14.52,"h":14.52,"l":14.49,"n":6,"o":14.5,"t":"2026-10-12T16:00:00Z","v":953,"vw":14.500898},{"c":14.4192,"h":14.51,"l":14.4192,"n":23,"o":14.505,"t":"2026-10-12T16:15:00Z","v":3785,"vw":14.479044},{"c":14.0067,"h":14.0067,"l":14,"n":11,"o":14,"t":"2026-10-12T16:45:00Z","v":426,"vw":14.002233},{"c":14.15,"h":14.19,"l":14.12,"n":5,"o":14.12,"t":"2026-10-12T17:00:00Z","v":854,"vw":14.147062},{"c":14.15,"h":14.2,"l":14.15,"n":13,"o":14.2,"t":"2026-10-12T17:15:00Z","v":3264,"vw":14.171668},{"c":14.0686,"h":14.115,"l":14.061,"n":6,"o":14.115,"t":"2026-10-12T17:30:00Z","v":5280,"vw":14.092146},{"c":14.1001,"h":14.115,"l":14.0558,"n":8,"o":14.0558,"t":"2026-10-12T17:45:00Z","v":2813,"vw":14.085051},{"c":14.09,"h":14.1001,"l":14.09,"n":6,"o":14.1,"t":"2026-10-12T18:00:00Z","v":517,"vw":14.095025},{"c":13.94,"h":14.05,"l":13.94,"n":22,"o":14.05,"t":"2026-10-12T18:15:00Z","v":1582,"vw":14.007639},{"c":14.0695,"h":14.0695,"l":14,"n":6,"o":14,"t":"2026-10-12T18:30:00Z","v":950,"vw":14.049211},{"c":14,"h":14.06,"l":14,"n":4,"o":14.06,"t":"2026-10-12T18:45:00Z","v":312,"vw":14.035484},{"c":14,"h":14.07,"l":14,"n":6,"o":14.07,"t":"2026-10-12T19:00:00Z","v":1225,"vw":14.044167},{"c":14.15,"h":14.15,"l":13.95,"n":12,"o":13.993,"t":"2026-10-12T19:15:00Z","v":3550,"vw":14.079258},{"c":14.16,"h":14.2,"l":14.13,"n":26,"o":14.14,"t":"2026-10-12T19:30:00Z","v":5882,"vw":14.152655},{"c":14.2124,"h":14.2124,"l":14.16,"n":15,"o":14.16,"t":"2026-10-12T19:45:00Z","v":765,"vw":14.175901},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-12T20:00:00Z","v":271,"vw":14.15},{"c":14.4938,"h":14.4938,"l":14.4938,"n":2,"o":14.4938,"t":"2026-10-12T20:15:00Z","v":251,"vw":14.4938},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-12T21:00:00Z","v":276,"vw":14.15},{"c":13.85,"h":13.87,"l":13.85,"n":2,"o":13.87,"t":"2026-10-12T21:30:00Z","v":225,"vw":13.861111},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-12T21:45:00Z","v":180,"vw":13.8},{"c":13.92,"h":13.92,"l":13.92,"n":5,"o":13.92,"t":"2026-10-12T22:30:00Z","v":756,"vw":13.92},{"c":13.75,"h":13.75,"l":13.65,"n":9,"o":13.65,"t":"2026-10-12T23:00:00Z","v":3086,"vw":13.6603},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-12T23:15:00Z","v":100,"vw":13.85},{"c":14.16,"h":14.16,"l":14.16,"n":17,"o":14.16,"t":"2026-10-13T08:00:00Z","v":1423,"vw":14.16},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-13T08:15:00Z","v":139,"vw":14.45},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-13T08:45:00Z","v":440,"vw":14.36},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-13T09:45:00Z","v":500,"vw":14.14},{"c":14.14,"h":14.14,"l":14.14,"n":6,"o":14.14,"t":"2026-10-13T10:15:00Z","v":720,"vw":14.14},{"c":14.08,"h":14.08,"l":14.08,"n":3,"o":14.08,"t":"2026-10-13T10:30:00Z","v":1042,"vw":14.08},{"c":14.11,"h":14.11,"l":14.01,"n":6,"o":14.01,"t":"2026-10-13T11:00:00Z","v":227,"vw":14.054843},{"c":14.18,"h":14.18,"l":13.98,"n":3,"o":13.98,"t":"2026-10-13T12:30:00Z","v":701,"vw":14.151429},{"c":14.06,"h":14.06,"l":14.06,"n":8,"o":14.06,"t":"2026-10-13T13:00:00Z","v":920,"vw":14.06},{"c":14.17,"h":14.27,"l":14.125,"n":54,"o":14.14,"t":"2026-10-13T13:30:00Z","v":11877,"vw":14.163582},{"c":14.37,"h":14.37,"l":14.25,"n":19,"o":14.255,"t":"2026-10-13T14:00:00Z","v":2508,"vw":14.313797},{"c":14.37,"h":14.48,"l":14.32,"n":14,"o":14.4101,"t":"2026-10-13T14:15:00Z","v":2811,"vw":14.393389},{"c":14.37,"h":14.37,"l":14.29,"n":16,"o":14.35,"t":"2026-10-13T14:30:00Z","v":1840,"vw":14.3337},{"c":14.35,"h":14.45,"l":14.34,"n":16,"o":14.415,"t":"2026-10-13T14:45:00Z","v":5686,"vw":14.404022},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-13T15:00:00Z","v":500,"vw":14.38},{"c":14.3311,"h":14.3311,"l":14.3311,"n":3,"o":14.3311,"t":"2026-10-13T15:15:00Z","v":144,"vw":14.3311},{"c":14.2,"h":14.21,"l":14.1758,"n":15,"o":14.21,"t":"2026-10-13T15:30:00Z","v":1953,"vw":14.195011},{"c":14.34,"h":14.36,"l":14.34,"n":3,"o":14.35,"t":"2026-10-13T16:00:00Z","v":700,"vw":14.344286},{"c":14.36,"h":14.38,"l":14.36,"n":6,"o":14.38,"t":"2026-10-13T16:15:00Z","v":1358,"vw":14.376646},{"c":14.34,"h":14.35,"l":14.3051,"n":8,"o":14.33,"t":"2026-10-13T16:30:00Z","v":4228,"vw":14.335042},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-13T16:45:00Z","v":414,"vw":14.27},{"c":14.2022,"h":14.2022,"l":14.1879,"n":2,"o":14.1879,"t":"2026-10-13T17:00:00Z","v":1083,"vw":14.191861},{"c":14.2424,"h":14.2424,"l":14.2424,"n":1,"o":14.2424,"t":"2026-10-13T17:30:00Z","v":500,"vw":14.2424},{"c":14.125,"h":14.125,"l":14.09,"n":10,"o":14.11,"t":"2026-10-13T17:45:00Z","v":2325,"vw":14.09278},{"c":14.2332,"h":14.2332,"l":14.15,"n":2,"o":14.15,"t":"2026-10-13T18:00:00Z","v":306,"vw":14.204379},{"c":14.225,"h":14.225,"l":14.225,"n":1,"o":14.225,"t":"2026-10-13T18:30:00Z","v":800,"vw":14.225},{"c":14.29,"h":14.33,"l":14.26,"n":14,"o":14.26,"t":"2026-10-13T18:45:00Z","v":2236,"vw":14.30083},{"c":14.3,"h":14.3236,"l":14.3,"n":2,"o":14.3236,"t":"2026-10-13T19:15:00Z","v":1322,"vw":14.321815},{"c":14.29,"h":14.29,"l":14.29,"n":7,"o":14.29,"t":"2026-10-13T19:45:00Z","v":1733,"vw":14.29},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-13T20:00:00Z","v":158,"vw":14.27},{"c":14.23,"h":14.23,"l":14.23,"n":10,"o":14.23,"t":"2026-10-13T22:15:00Z","v":500,"vw":14.23},{"c":14.4219,"h":14.4219,"l":14.4219,"n":1,"o":14.4219,"t":"2026-10-14T08:00:00Z","v":100,"vw":14.4219},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-14T10:45:00Z","v":162,"vw":14.35},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-14T11:15:00Z","v":260,"vw":14.33},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-14T11:45:00Z","v":263,"vw":14.3},{"c":14.51,"h":14.51,"l":14.35,"n":2,"o":14.35,"t":"2026-10-14T12:00:00Z","v":601,"vw":14.376889},{"c":14.4821,"h":14.4821,"l":14.4821,"n":1,"o":14.4821,"t":"2026-10-14T12:15:00Z","v":100,"vw":14.4821},{"c":14.06,"h":14.15,"l":14.06,"n":37,"o":14.15,"t":"2026-10-14T12:30:00Z","v":7076,"vw":14.067},{"c":13.93,"h":13.94,"l":13.8105,"n":3,"o":13.8105,"t":"2026-10-14T13:15:00Z","v":1122,"vw":13.881399},{"c":14.155,"h":14.18,"l":13.96,"n":21,"o":13.96,"t":"2026-10-14T13:30:00Z","v":5469,"vw":14.091019},{"c":13.92,"h":14.08,"l":13.92,"n":24,"o":14.051,"t":"2026-10-14T13:45:00Z","v":4051,"vw":14.006283},{"c":13.56,"h":13.83,"l":13.545,"n":46,"o":13.83,"t":"2026-10-14T14:00:00Z","v":12721,"vw":13.66881},{"c":13.6,"h":13.6399,"l":13.5591,"n":26,"o":13.56,"t":"2026-10-14T14:15:00Z","v":21613,"vw":13.599978},{"c":13.43,"h":13.5264,"l":13.42,"n":43,"o":13.5264,"t":"2026-10-14T14:30:00Z","v":8989,"vw":13.447079},{"c":13.411,"h":13.4201,"l":13.41,"n":28,"o":13.4201,"t":"2026-10-14T14:45:00Z","v":11073,"vw":13.410722},{"c":13.4,"h":13.46,"l":13.38,"n":9,"o":13.46,"t":"2026-10-14T15:00:00Z","v":8620,"vw":13.431074},{"c":13.57,"h":13.62,"l":13.5,"n":13,"o":13.5,"t":"2026-10-14T15:15:00Z","v":2740,"vw":13.54663},{"c":13.51,"h":13.58,"l":13.51,"n":14,"o":13.57,"t":"2026-10-14T15:30:00Z","v":1922,"vw":13.55173},{"c":13.3401,"h":13.51,"l":13.3401,"n":20,"o":13.51,"t":"2026-10-14T15:45:00Z","v":2473,"vw":13.412213},{"c":13.4,"h":13.455,"l":13.38,"n":8,"o":13.38,"t":"2026-10-14T16:00:00Z","v":1965,"vw":13.428286},{"c":13.38,"h":13.39,"l":13.35,"n":7,"o":13.39,"t":"2026-10-14T16:15:00Z","v":1370,"vw":13.372447},{"c":13.62,"h":13.62,"l":13.59,"n":4,"o":13.59,"t":"2026-10-14T17:00:00Z","v":725,"vw":13.615782},{"c":13.45,"h":13.54,"l":13.45,"n":6,"o":13.54,"t":"2026-10-14T17:15:00Z","v":413,"vw":13.508632},{"c":13.4,"h":13.42,"l":13.4,"n":4,"o":13.42,"t":"2026-10-14T17:30:00Z","v":351,"vw":13.408593},{"c":13.3971,"h":13.42,"l":13.3903,"n":5,"o":13.41,"t":"2026-10-14T17:45:00Z","v":3021,"vw":13.392994},{"c":13.38,"h":13.38,"l":13.33,"n":11,"o":13.335,"t":"2026-10-14T18:00:00Z","v":7518,"vw":13.349991},{"c":13.38,"h":13.38,"l":13.35,"n":9,"o":13.37,"t":"2026-10-14T18:15:00Z","v":1294,"vw":13.359904},{"c":13.2589,"h":13.33,"l":13.25,"n":15,"o":13.33,"t":"2026-10-14T18:30:00Z","v":1642,"vw":13.269811},{"c":13.35,"h":13.35,"l":13.2403,"n":6,"o":13.2403,"t":"2026-10-14T18:45:00Z","v":6290,"vw":13.27316},{"c":13.37,"h":13.39,"l":13.28,"n":5,"o":13.39,"t":"2026-10-14T19:00:00Z","v":839,"vw":13.353523},{"c":13.435,"h":13.435,"l":13.39,"n":4,"o":13.4,"t":"2026-10-14T19:15:00Z","v":900,"vw":13.398333},{"c":13.34,"h":13.36,"l":13.34,"n":13,"o":13.36,"t":"2026-10-14T19:30:00Z","v":927,"vw":13.35554},{"c":13.28,"h":13.33,"l":13.2312,"n":14,"o":13.3265,"t":"2026-10-14T19:45:00Z","v":1808,"vw":13.31033},{"c":13.4383,"h":13.4383,"l":13.33,"n":4,"o":13.33,"t":"2026-10-14T20:00:00Z","v":330,"vw":13.396037},{"c":13.29,"h":13.4386,"l":13.29,"n":8,"o":13.4386,"t":"2026-10-14T20:15:00Z","v":709,"vw":13.322891},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-14T22:15:00Z","v":100,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-14T22:45:00Z","v":315,"vw":13.41},{"c":13.46,"h":13.46,"l":13.46,"n":9,"o":13.46,"t":"2026-10-14T23:15:00Z","v":321,"vw":13.46},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-14T23:30:00Z","v":2750,"vw":13.39},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-14T23:45:00Z","v":2500,"vw":13.39},{"c":13.05,"h":13.16,"l":13.05,"n":23,"o":13.16,"t":"2026-10-15T08:00:00Z","v":1126,"vw":13.098604},{"c":13.17,"h":13.17,"l":13.15,"n":9,"o":13.15,"t":"2026-10-15T09:00:00Z","v":1055,"vw":13.154444},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-15T10:15:00Z","v":2000,"vw":13.02},{"c":12.95,"h":12.98,"l":12.95,"n":4,"o":12.98,"t":"2026-10-15T10:30:00Z","v":400,"vw":12.9725},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-15T10:45:00Z","v":102,"vw":12.91},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-15T11:00:00Z","v":150,"vw":12.85},{"c":13.12,"h":13.12,"l":13.098,"n":4,"o":13.12,"t":"2026-10-15T11:30:00Z","v":305,"vw":13.112667},{"c":12.86,"h":13.03,"l":12.86,"n":7,"o":13.03,"t":"2026-10-15T12:30:00Z","v":431,"vw":12.940715},{"c":12.8396,"h":12.8396,"l":12.8,"n":3,"o":12.8,"t":"2026-10-15T12:45:00Z","v":1127,"vw":12.8352},{"c":12.7,"h":12.8895,"l":12.7,"n":10,"o":12.766,"t":"2026-10-15T13:00:00Z","v":5260,"vw":12.782434},{"c":12.77,"h":12.9194,"l":12.77,"n":3,"o":12.9194,"t":"2026-10-15T13:15:00Z","v":1255,"vw":12.88952},{"c":12.796,"h":12.86,"l":12.562,"n":78,"o":12.69,"t":"2026-10-15T13:30:00Z","v":20760,"vw":12.735317},{"c":12.53,"h":12.73,"l":12.47,"n":57,"o":12.7,"t":"2026-10-15T13:45:00Z","v":7469,"vw":12.585211},{"c":12.8201,"h":12.8201,"l":12.56,"n":26,"o":12.56,"t":"2026-10-15T14:00:00Z","v":3632,"vw":12.718698},{"c":13.06,"h":13.065,"l":12.935,"n":23,"o":12.94,"t":"2026-10-15T14:15:00Z","v":3916,"vw":12.996341},{"c":13.21,"h":13.21,"l":12.95,"n":18,"o":12.95,"t":"2026-10-15T14:30:00Z","v":3083,"vw":13.077252},{"c":13.14,"h":13.26,"l":13.1313,"n":8,"o":13.1313,"t":"2026-10-15T14:45:00Z","v":2922,"vw":13.151279},{"c":13.51,"h":13.51,"l":13.27,"n":29,"o":13.275,"t":"2026-10-15T15:00:00Z","v":12941,"vw":13.455522},{"c":13.59,"h":13.6,"l":13.51,"n":22,"o":13.51,"t":"2026-10-15T15:15:00Z","v":3439,"vw":13.55745},{"c":13.64,"h":13.66,"l":13.591,"n":21,"o":13.591,"t":"2026-10-15T15:30:00Z","v":2290,"vw":13.6367},{"c":13.5687,"h":13.599,"l":13.5687,"n":3,"o":13.599,"t":"2026-10-15T15:45:00Z","v":749,"vw":13.594018},{"c":13.59,"h":13.615,"l":13.555,"n":9,"o":13.6,"t":"2026-10-15T16:00:00Z","v":6834,"vw":13.60022},{"c":13.46,"h":13.48,"l":13.46,"n":7,"o":13.48,"t":"2026-10-15T16:15:00Z","v":2679,"vw":13.466154},{"c":13.4,"h":13.45,"l":13.4,"n":7,"o":13.45,"t":"2026-10-15T16:30:00Z","v":5203,"vw":13.449038},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-10-15T17:15:00Z","v":267,"vw":13.71},{"c":13.65,"h":13.65,"l":13.63,"n":5,"o":13.65,"t":"2026-10-15T17:30:00Z","v":619,"vw":13.638117},{"c":13.56,"h":13.62,"l":13.56,"n":4,"o":13.61,"t":"2026-10-15T18:00:00Z","v":828,"vw":13.608485},{"c":13.56,"h":13.56,"l":13.54,"n":3,"o":13.55,"t":"2026-10-15T18:15:00Z","v":2100,"vw":13.55},{"c":13.67,"h":13.67,"l":13.6699,"n":3,"o":13.6699,"t":"2026-10-15T18:45:00Z","v":503,"vw":13.66992},{"c":13.67,"h":13.693,"l":13.67,"n":2,"o":13.693,"t":"2026-10-15T19:00:00Z","v":200,"vw":13.6815},{"c":13.7724,"h":13.7724,"l":13.719,"n":6,"o":13.719,"t":"2026-10-15T19:15:00Z","v":5927,"vw":13.740192},{"c":13.71,"h":13.71,"l":13.69,"n":11,"o":13.705,"t":"2026-10-15T19:30:00Z","v":1100,"vw":13.698593},{"c":13.73,"h":13.73,"l":13.6647,"n":21,"o":13.69,"t":"2026-10-15T19:45:00Z","v":3907,"vw":13.70119},{"c":13.71,"h":13.71,"l":13.71,"n":7,"o":13.71,"t":"2026-10-15T20:00:00Z","v":207,"vw":13.71},{"c":13.73,"h":13.73,"l":13.73,"n":3,"o":13.73,"t":"2026-10-15T20:45:00Z","v":147,"vw":13.73},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-15T21:00:00Z","v":100,"vw":13.67},{"c":13.7085,"h":13.7085,"l":13.7085,"n":1,"o":13.7085,"t":"2026-10-15T22:15:00Z","v":200,"vw":13.7085},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-15T23:15:00Z","v":600,"vw":13.41},{"c":13.69,"h":13.69,"l":13.4017,"n":6,"o":13.4017,"t":"2026-10-15T23:45:00Z","v":800,"vw":13.5206},{"c":13.74,"h":13.74,"l":13.69,"n":7,"o":13.69,"t":"2026-10-16T08:00:00Z","v":391,"vw":13.719592},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T08:15:00Z","v":500,"vw":13.7},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-16T11:15:00Z","v":303,"vw":13.91},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-16T11:30:00Z","v":100,"vw":13.86},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-16T12:00:00Z","v":100,"vw":13.74},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T12:30:00Z","v":500,"vw":13.7},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-16T13:15:00Z","v":500,"vw":13.51},{"c":13.44,"h":13.53,"l":13.39,"n":19,"o":13.53,"t":"2026-10-16T13:30:00Z","v":6302,"vw":13.417058},{"c":13.4,"h":13.46,"l":13.4,"n":10,"o":13.46,"t":"2026-10-16T13:45:00Z","v":6028,"vw":13.428353},{"c":13.52,"h":13.52,"l":13.43,"n":5,"o":13.51,"t":"2026-10-16T14:00:00Z","v":1131,"vw":13.507343},{"c":13.6,"h":13.62,"l":13.6,"n":8,"o":13.61,"t":"2026-10-16T14:15:00Z","v":3427,"vw":13.608161},{"c":13.59,"h":13.595,"l":13.59,"n":4,"o":13.595,"t":"2026-10-16T14:30:00Z","v":3777,"vw":13.590132},{"c":13.37,"h":13.58,"l":13.37,"n":11,"o":13.58,"t":"2026-10-16T14:45:00Z","v":8737,"vw":13.523092},{"c":13.13,"h":13.3201,"l":13.13,"n":19,"o":13.291,"t":"2026-10-16T15:00:00Z","v":15266,"vw":13.230923},{"c":13.08,"h":13.1,"l":13,"n":22,"o":13.1,"t":"2026-10-16T15:15:00Z","v":7261,"vw":13.067916},{"c":13.11,"h":13.14,"l":13.09,"n":10,"o":13.1,"t":"2026-10-16T15:30:00Z","v":3306,"vw":13.114545},{"c":12.97,"h":13.09,"l":12.94,"n":42,"o":13.09,"t":"2026-10-16T15:45:00Z","v":8143,"vw":12.976074},{"c":13,"h":13,"l":12.92,"n":7,"o":12.92,"t":"2026-10-16T16:00:00Z","v":650,"vw":12.961711},{"c":13.075,"h":13.08,"l":13,"n":4,"o":13,"t":"2026-10-16T16:15:00Z","v":785,"vw":13.028276},{"c":13.04,"h":13.075,"l":13.04,"n":3,"o":13.075,"t":"2026-10-16T16:30:00Z","v":206,"vw":13.0575},{"c":12.9147,"h":12.925,"l":12.88,"n":11,"o":12.91,"t":"2026-10-16T16:45:00Z","v":4102,"vw":12.894973},{"c":12.83,"h":12.91,"l":12.81,"n":11,"o":12.91,"t":"2026-10-16T17:00:00Z","v":879,"vw":12.845599},{"c":12.7098,"h":12.77,"l":12.64,"n":29,"o":12.735,"t":"2026-10-16T17:15:00Z","v":6198,"vw":12.686547},{"c":12.955,"h":13,"l":12.765,"n":19,"o":12.78,"t":"2026-10-16T17:30:00Z","v":4253,"vw":12.867042},{"c":12.76,"h":12.78,"l":12.76,"n":5,"o":12.78,"t":"2026-10-16T17:45:00Z","v":1378,"vw":12.777832},{"c":12.825,"h":12.825,"l":12.73,"n":11,"o":12.77,"t":"2026-10-16T18:00:00Z","v":7347,"vw":12.754573},{"c":12.78,"h":12.78,"l":12.78,"n":8,"o":12.78,"t":"2026-10-16T18:15:00Z","v":266,"vw":12.78},{"c":12.65,"h":12.7714,"l":12.65,"n":14,"o":12.7714,"t":"2026-10-16T18:30:00Z","v":1264,"vw":12.728495},{"c":12.635,"h":12.68,"l":12.6,"n":13,"o":12.68,"t":"2026-10-16T18:45:00Z","v":5783,"vw":12.61787},{"c":12.61,"h":12.61,"l":12.56,"n":16,"o":12.59,"t":"2026-10-16T19:00:00Z","v":2161,"vw":12.579718},{"c":12.78,"h":12.81,"l":12.685,"n":23,"o":12.685,"t":"2026-10-16T19:15:00Z","v":14536,"vw":12.786228},{"c":12.6705,"h":12.7458,"l":12.6705,"n":16,"o":12.7458,"t":"2026-10-16T19:30:00Z","v":10741,"vw":12.717343},{"c":12.75,"h":12.8,"l":12.69,"n":36,"o":12.69,"t":"2026-10-16T19:45:00Z","v":16995,"vw":12.76278},{"c":12.81,"h":12.81,"l":12.74,"n":5,"o":12.74,"t":"2026-10-16T20:00:00Z","v":384,"vw":12.758373},{"c":12.81,"h":12.81,"l":12.78,"n":2,"o":12.78,"t":"2026-10-16T20:15:00Z","v":350,"vw":12.797143},{"c":12.91,"h":12.91,"l":12.78,"n":11,"o":12.8,"t":"2026-10-16T21:00:00Z","v":1105,"vw":12.799553},{"c":12.76,"h":12.76,"l":12.76,"n":5,"o":12.76,"t":"2026-10-16T21:45:00Z","v":351,"vw":12.76},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-16T22:30:00Z","v":108,"vw":12.96},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-19T08:00:00Z","v":199,"vw":13},{"c":13.05,"h":13.05,"l":13.04,"n":4,"o":13.05,"t":"2026-10-19T09:15:00Z","v":1389,"vw":13.04928},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-19T09:45:00Z","v":273,"vw":13.05},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-19T10:00:00Z","v":110,"vw":13},{"c":12.85,"h":12.97,"l":12.85,"n":12,"o":12.97,"t":"2026-10-19T10:15:00Z","v":739,"vw":12.8964},{"c":12.85,"h":12.86,"l":12.84,"n":8,"o":12.86,"t":"2026-10-19T11:00:00Z","v":555,"vw":12.848012},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-19T11:15:00Z","v":1000,"vw":12.8},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-19T11:45:00Z","v":502,"vw":12.79},{"c":12.88,"h":12.88,"l":12.87,"n":2,"o":12.87,"t":"2026-10-19T12:00:00Z","v":2300,"vw":12.870435},{"c":13.0542,"h":13.0542,"l":13.0542,"n":1,"o":13.0542,"t":"2026-10-19T13:00:00Z","v":100,"vw":13.0542},{"c":12.91,"h":13.05,"l":12.8,"n":27,"o":13.05,"t":"2026-10-19T13:30:00Z","v":5325,"vw":12.940992},{"c":12.805,"h":12.855,"l":12.78,"n":8,"o":12.855,"t":"2026-10-19T13:45:00Z","v":574,"vw":12.822105},{"c":12.77,"h":12.77,"l":12.69,"n":8,"o":12.69,"t":"2026-10-19T14:00:00Z","v":3205,"vw":12.692518},{"c":12.705,"h":12.75,"l":12.705,"n":7,"o":12.75,"t":"2026-10-19T14:15:00Z","v":5470,"vw":12.719721},{"c":12.7,"h":12.71,"l":12.66,"n":14,"o":12.7001,"t":"2026-10-19T14:30:00Z","v":6920,"vw":12.695924},{"c":12.84,"h":12.84,"l":12.75,"n":6,"o":12.75,"t":"2026-10-19T14:45:00Z","v":1117,"vw":12.793103},{"c":12.88,"h":12.88,"l":12.8,"n":8,"o":12.8,"t":"2026-10-19T15:00:00Z","v":940,"vw":12.853607},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-19T15:15:00Z","v":125,"vw":12.86},{"c":12.8078,"h":12.8078,"l":12.66,"n":5,"o":12.66,"t":"2026-10-19T16:00:00Z","v":902,"vw":12.706756},{"c":12.8201,"h":12.8201,"l":12.8201,"n":1,"o":12.8201,"t":"2026-10-19T16:15:00Z","v":451,"vw":12.8201},{"c":12.84,"h":12.84,"l":12.84,"n":5,"o":12.84,"t":"2026-10-19T16:30:00Z","v":1353,"vw":12.84},{"c":12.79,"h":12.8,"l":12.79,"n":5,"o":12.8,"t":"2026-10-19T16:45:00Z","v":1700,"vw":12.794118},{"c":12.78,"h":12.8,"l":12.77,"n":6,"o":12.8,"t":"2026-10-19T17:00:00Z","v":782,"vw":12.788519},{"c":12.8,"h":12.84,"l":12.8,"n":3,"o":12.84,"t":"2026-10-19T17:15:00Z","v":201,"vw":12.82},{"c":12.755,"h":12.755,"l":12.755,"n":1,"o":12.755,"t":"2026-10-19T17:45:00Z","v":100,"vw":12.755},{"c":12.81,"h":12.81,"l":12.7672,"n":2,"o":12.7672,"t":"2026-10-19T18:00:00Z","v":3090,"vw":12.770663},{"c":12.74,"h":12.8047,"l":12.74,"n":3,"o":12.8047,"t":"2026-10-19T18:15:00Z","v":1142,"vw":12.785841},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-19T19:00:00Z","v":1000,"vw":12.82},{"c":12.88,"h":12.88,"l":12.8072,"n":6,"o":12.8185,"t":"2026-10-19T19:15:00Z","v":1264,"vw":12.82652},{"c":12.78,"h":12.805,"l":12.72,"n":17,"o":12.805,"t":"2026-10-19T19:45:00Z","v":5119,"vw":12.756185},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-19T20:00:00Z","v":224,"vw":12.8},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-19T23:45:00Z","v":200,"vw":12.92},{"c":12.65,"h":12.67,"l":12.65,"n":3,"o":12.67,"t":"2026-10-20T08:00:00Z","v":220,"vw":12.66},{"c":12.6511,"h":12.6511,"l":12.6511,"n":1,"o":12.6511,"t":"2026-10-20T08:15:00Z","v":139,"vw":12.6511},{"c":12.5871,"h":12.5871,"l":12.5871,"n":2,"o":12.5871,"t":"2026-10-20T09:30:00Z","v":104,"vw":12.5871},{"c":12.7487,"h":12.7487,"l":12.6112,"n":2,"o":12.6112,"t":"2026-10-20T11:15:00Z","v":2500,"vw":12.6662},{"c":12.8395,"h":12.8395,"l":12.78,"n":4,"o":12.78,"t":"2026-10-20T11:30:00Z","v":1003,"vw":12.80975},{"c":12.79,"h":12.8,"l":12.79,"n":2,"o":12.8,"t":"2026-10-20T12:45:00Z","v":600,"vw":12.798333},{"c":12.775,"h":12.7924,"l":12.65,"n":20,"o":12.72,"t":"2026-10-20T13:30:00Z","v":11001,"vw":12.714447},{"c":12.855,"h":12.855,"l":12.78,"n":14,"o":12.79,"t":"2026-10-20T13:45:00Z","v":3349,"vw":12.813263},{"c":13.3655,"h":13.41,"l":12.955,"n":33,"o":12.955,"t":"2026-10-20T14:00:00Z","v":2264,"vw":13.278343},{"c":13.42,"h":13.45,"l":13.3301,"n":21,"o":13.4,"t":"2026-10-20T14:15:00Z","v":11720,"vw":13.399407},{"c":13.49,"h":13.505,"l":13.395,"n":37,"o":13.435,"t":"2026-10-20T14:30:00Z","v":13571,"vw":13.471108},{"c":13.66,"h":13.66,"l":13.3948,"n":23,"o":13.425,"t":"2026-10-20T14:45:00Z","v":4379,"vw":13.554993},{"c":12.965,"h":13.45,"l":12.965,"n":23,"o":13.45,"t":"2026-10-20T15:00:00Z","v":4428,"vw":13.291186},{"c":13.05,"h":13.15,"l":13.05,"n":11,"o":13.1,"t":"2026-10-20T15:15:00Z","v":1316,"vw":13.105781},{"c":13.1399,"h":13.1399,"l":13.05,"n":9,"o":13.08,"t":"2026-10-20T15:30:00Z","v":690,"vw":13.095574},{"c":13.155,"h":13.155,"l":13,"n":9,"o":13,"t":"2026-10-20T15:45:00Z","v":2100,"vw":13.056483},{"c":13.175,"h":13.2797,"l":13.175,"n":4,"o":13.21,"t":"2026-10-20T16:00:00Z","v":1567,"vw":13.247679},{"c":13.31,"h":13.31,"l":13.31,"n":4,"o":13.31,"t":"2026-10-20T16:30:00Z","v":556,"vw":13.31},{"c":13.33,"h":13.35,"l":13.33,"n":4,"o":13.35,"t":"2026-10-20T16:45:00Z","v":697,"vw":13.333333},{"c":13.33,"h":13.33,"l":13.32,"n":4,"o":13.32,"t":"2026-10-20T17:00:00Z","v":366,"vw":13.323857},{"c":13.3259,"h":13.35,"l":13.3259,"n":7,"o":13.35,"t":"2026-10-20T17:15:00Z","v":450,"vw":13.33197},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T17:30:00Z","v":100,"vw":13.3},{"c":13.35,"h":13.365,"l":13.325,"n":11,"o":13.355,"t":"2026-10-20T17:45:00Z","v":931,"vw":13.346725},{"c":13.29,"h":13.3595,"l":13.29,"n":4,"o":13.3595,"t":"2026-10-20T18:00:00Z","v":375,"vw":13.319833},{"c":13.22,"h":13.25,"l":13.2,"n":4,"o":13.25,"t":"2026-10-20T18:15:00Z","v":700,"vw":13.221429},{"c":13.22,"h":13.22,"l":13.22,"n":4,"o":13.22,"t":"2026-10-20T18:45:00Z","v":980,"vw":13.22},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-20T19:00:00Z","v":110,"vw":13.24},{"c":13.14,"h":13.22,"l":13.095,"n":17,"o":13.21,"t":"2026-10-20T19:15:00Z","v":9077,"vw":13.126981},{"c":13.2501,"h":13.26,"l":13.1701,"n":8,"o":13.1701,"t":"2026-10-20T19:30:00Z","v":1455,"vw":13.23001},{"c":13.31,"h":13.35,"l":13.28,"n":32,"o":13.32,"t":"2026-10-20T19:45:00Z","v":5246,"vw":13.306235},{"c":13.41,"h":13.41,"l":13.41,"n":4,"o":13.41,"t":"2026-10-20T23:00:00Z","v":5005,"vw":13.41},{"c":13.84,"h":13.84,"l":13.84,"n":9,"o":13.84,"t":"2026-10-21T11:00:00Z","v":934,"vw":13.84},{"c":13.815,"h":13.815,"l":13.815,"n":4,"o":13.815,"t":"2026-10-21T12:00:00Z","v":1418,"vw":13.815},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-10-21T12:15:00Z","v":175,"vw":13.94},{"c":14.08,"h":14.08,"l":14.0468,"n":5,"o":14.0468,"t":"2026-10-21T13:00:00Z","v":219,"vw":14.0634},{"c":14.04,"h":14.0491,"l":14.04,"n":6,"o":14.04,"t":"2026-10-21T13:15:00Z","v":929,"vw":14.041362},{"c":13.86,"h":13.99,"l":13.82,"n":43,"o":13.99,"t":"2026-10-21T13:30:00Z","v":15270,"vw":13.864343},{"c":13.9,"h":13.93,"l":13.835,"n":11,"o":13.835,"t":"2026-10-21T13:45:00Z","v":1097,"vw":13.8715},{"c":13.88,"h":13.91,"l":13.85,"n":7,"o":13.91,"t":"2026-10-21T14:00:00Z","v":3119,"vw":13.902219},{"c":14.0899,"h":14.24,"l":14,"n":32,"o":14,"t":"2026-10-21T14:15:00Z","v":4272,"vw":14.13424},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-21T14:30:00Z","v":274,"vw":14.17},{"c":14.4399,"h":14.5,"l":14.22,"n":26,"o":14.22,"t":"2026-10-21T14:45:00Z","v":3402,"vw":14.423829},{"c":14.395,"h":14.48,"l":14.34,"n":20,"o":14.37,"t":"2026-10-21T15:00:00Z","v":5878,"vw":14.412107},{"c":14.35,"h":14.39,"l":14.26,"n":33,"o":14.38,"t":"2026-10-21T15:15:00Z","v":19026,"vw":14.36747},{"c":14.3487,"h":14.3487,"l":14.34,"n":4,"o":14.34,"t":"2026-10-21T15:30:00Z","v":354,"vw":14.343475},{"c":14.41,"h":14.43,"l":14.32,"n":10,"o":14.38,"t":"2026-10-21T15:45:00Z","v":830,"vw":14.378283},{"c":14.35,"h":14.38,"l":14.34,"n":14,"o":14.38,"t":"2026-10-21T16:00:00Z","v":2204,"vw":14.357939},{"c":14.35,"h":14.39,"l":14.35,"n":11,"o":14.35,"t":"2026-10-21T16:15:00Z","v":3634,"vw":14.357859},{"c":14.41,"h":14.41,"l":14.4,"n":6,"o":14.4,"t":"2026-10-21T16:30:00Z","v":364,"vw":14.406333},{"c":14.45,"h":14.4896,"l":14.45,"n":12,"o":14.465,"t":"2026-10-21T16:45:00Z","v":3975,"vw":14.46933},{"c":14.34,"h":14.35,"l":14.34,"n":3,"o":14.35,"t":"2026-10-21T17:00:00Z","v":550,"vw":14.341992},{"c":14.4,"h":14.41,"l":14.33,"n":14,"o":14.33,"t":"2026-10-21T17:15:00Z","v":15496,"vw":14.395785},{"c":14.48,"h":14.499,"l":14.48,"n":5,"o":14.49,"t":"2026-10-21T17:30:00Z","v":677,"vw":14.488124},{"c":14.53,"h":14.57,"l":14.4799,"n":25,"o":14.48,"t":"2026-10-21T17:45:00Z","v":10053,"vw":14.493151},{"c":14.59,"h":14.63,"l":14.55,"n":10,"o":14.55,"t":"2026-10-21T18:00:00Z","v":1022,"vw":14.590473},{"c":14.725,"h":14.745,"l":14.66,"n":13,"o":14.66,"t":"2026-10-21T18:15:00Z","v":4699,"vw":14.72477},{"c":14.709,"h":14.71,"l":14.65,"n":16,"o":14.66,"t":"2026-10-21T18:30:00Z","v":3762,"vw":14.702948},{"c":14.53,"h":14.685,"l":14.5,"n":18,"o":14.685,"t":"2026-10-21T18:45:00Z","v":6049,"vw":14.554459},{"c":14.43,"h":14.52,"l":14.38,"n":22,"o":14.52,"t":"2026-10-21T19:00:00Z","v":3569,"vw":14.427338},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-21T19:15:00Z","v":105,"vw":14.42},{"c":14.52,"h":14.5246,"l":14.49,"n":14,"o":14.49,"t":"2026-10-21T19:30:00Z","v":7290,"vw":14.516196},{"c":14.54,"h":14.59,"l":14.54,"n":26,"o":14.54,"t":"2026-10-21T19:45:00Z","v":6748,"vw":14.570227},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-21T20:00:00Z","v":5621,"vw":14.57},{"c":14.5457,"h":14.5457,"l":14.5457,"n":1,"o":14.5457,"t":"2026-10-21T20:15:00Z","v":550,"vw":14.5457},{"c":14.9056,"h":14.9056,"l":14.9056,"n":1,"o":14.9056,"t":"2026-10-21T20:45:00Z","v":400,"vw":14.9056},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-21T21:45:00Z","v":183,"vw":14.6},{"c":14.34,"h":14.34,"l":14.23,"n":2,"o":14.23,"t":"2026-10-21T22:15:00Z","v":875,"vw":14.3048},{"c":14.22,"h":14.22,"l":14.1715,"n":3,"o":14.1715,"t":"2026-10-21T22:30:00Z","v":3000,"vw":14.174534},{"c":14.1591,"h":14.1591,"l":14.1591,"n":1,"o":14.1591,"t":"2026-10-21T23:15:00Z","v":100,"vw":14.1591},{"c":13.9604,"h":13.9604,"l":13.9604,"n":5,"o":13.9604,"t":"2026-10-21T23:30:00Z","v":254,"vw":13.9604},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-22T08:15:00Z","v":332,"vw":13.34},{"c":13.2144,"h":13.2144,"l":13.2144,"n":1,"o":13.2144,"t":"2026-10-22T11:15:00Z","v":1500,"vw":13.2144},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-22T12:00:00Z","v":102,"vw":13.17},{"c":13.11,"h":13.179,"l":13.11,"n":21,"o":13.16,"t":"2026-10-22T13:00:00Z","v":2494,"vw":13.146965},{"c":13.21,"h":13.325,"l":13.16,"n":69,"o":13.16,"t":"2026-10-22T13:30:00Z","v":8480,"vw":13.223609},{"c":13.2899,"h":13.2899,"l":13.1401,"n":6,"o":13.2,"t":"2026-10-22T13:45:00Z","v":446,"vw":13.229352},{"c":13.19,"h":13.27,"l":13.1542,"n":17,"o":13.26,"t":"2026-10-22T14:00:00Z","v":1515,"vw":13.227988},{"c":13.19,"h":13.19,"l":13.14,"n":7,"o":13.16,"t":"2026-10-22T14:15:00Z","v":477,"vw":13.15568},{"c":13.197,"h":13.197,"l":13.14,"n":10,"o":13.14,"t":"2026-10-22T14:30:00Z","v":1167,"vw":13.175808},{"c":13.15,"h":13.17,"l":13.11,"n":39,"o":13.11,"t":"2026-10-22T14:45:00Z","v":15966,"vw":13.146292},{"c":13.05,"h":13.2,"l":13.05,"n":9,"o":13.2,"t":"2026-10-22T15:00:00Z","v":555,"vw":13.111111},{"c":13.1,"h":13.1054,"l":13.0284,"n":16,"o":13.03,"t":"2026-10-22T15:15:00Z","v":2349,"vw":13.067645},{"c":13.095,"h":13.13,"l":13.04,"n":11,"o":13.1,"t":"2026-10-22T15:30:00Z","v":5684,"vw":13.082937},{"c":13.14,"h":13.14,"l":13.03,"n":4,"o":13.03,"t":"2026-10-22T15:45:00Z","v":1104,"vw":13.129638},{"c":13.1638,"h":13.17,"l":13.15,"n":6,"o":13.16,"t":"2026-10-22T16:00:00Z","v":1456,"vw":13.16341},{"c":13.2,"h":13.2,"l":13.161,"n":4,"o":13.161,"t":"2026-10-22T16:15:00Z","v":3274,"vw":13.167118},{"c":13.13,"h":13.19,"l":13.13,"n":6,"o":13.17,"t":"2026-10-22T16:30:00Z","v":1601,"vw":13.150625},{"c":13.0045,"h":13.07,"l":12.8041,"n":49,"o":13.07,"t":"2026-10-22T16:45:00Z","v":7764,"vw":12.92003},{"c":12.9405,"h":12.9703,"l":12.9405,"n":11,"o":12.9703,"t":"2026-10-22T17:00:00Z","v":3732,"vw":12.962592},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-22T17:15:00Z","v":306,"vw":13.02},{"c":12.875,"h":12.875,"l":12.875,"n":3,"o":12.875,"t":"2026-10-22T17:30:00Z","v":380,"vw":12.875},{"c":12.915,"h":12.915,"l":12.915,"n":2,"o":12.915,"t":"2026-10-22T17:45:00Z","v":1251,"vw":12.915},{"c":12.75,"h":12.75,"l":12.7104,"n":16,"o":12.75,"t":"2026-10-22T18:00:00Z","v":6164,"vw":12.719247},{"c":12.75,"h":12.78,"l":12.74,"n":23,"o":12.75,"t":"2026-10-22T18:15:00Z","v":5153,"vw":12.754083},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-22T18:30:00Z","v":100,"vw":12.77},{"c":12.82,"h":12.82,"l":12.78,"n":14,"o":12.78,"t":"2026-10-22T18:45:00Z","v":3531,"vw":12.809767},{"c":12.815,"h":12.82,"l":12.74,"n":10,"o":12.78,"t":"2026-10-22T19:00:00Z","v":1291,"vw":12.790704},{"c":12.885,"h":12.885,"l":12.79,"n":9,"o":12.79,"t":"2026-10-22T19:15:00Z","v":3524,"vw":12.793485},{"c":12.7779,"h":12.935,"l":12.7779,"n":16,"o":12.935,"t":"2026-10-22T19:30:00Z","v":1619,"vw":12.882833},{"c":12.76,"h":12.855,"l":12.73,"n":34,"o":12.75,"t":"2026-10-22T19:45:00Z","v":3820,"vw":12.783428},{"c":12.7149,"h":12.77,"l":12.7149,"n":8,"o":12.77,"t":"2026-10-22T20:00:00Z","v":1429,"vw":12.74808},{"c":12.71,"h":12.76,"l":12.71,"n":4,"o":12.75,"t":"2026-10-22T20:15:00Z","v":400,"vw":12.735},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-22T20:30:00Z","v":100,"vw":12.96},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-22T21:00:00Z","v":294,"vw":12.75},{"c":12.9475,"h":12.9475,"l":12.9475,"n":1,"o":12.9475,"t":"2026-10-22T21:15:00Z","v":400,"vw":12.9475},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-22T21:30:00Z","v":822,"vw":12.75},{"c":12.73,"h":12.8,"l":12.73,"n":5,"o":12.8,"t":"2026-10-22T23:30:00Z","v":2700,"vw":12.733068}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0900835716816242,"strike":21.867780955754988,"iv":2.149629255456932,"gamma":0.051309857548017763,"theta":-0.047235712219000255,"vega":0.012435890455604838,"rho":0.002139032363839259,"breakevenPct":79.77967523442923},{"delta":0.35,"premium":1.496775794405643,"strike":21.419312149182858,"iv":2.4882587584408693,"gamma":0.0416292122367719,"theta":-0.05785293160780937,"vega":0.013247787989542991,"rho":0.0023260504683804903,"breakevenPct":79.45252892395068},{"delta":0.4,"premium":1.6105326680018919,"strike":17.90637628442763,"iv":2.1500619449814593,"gamma":0.050231369282037225,"theta":-0.05228142739453256,"vega":0.013809803397821134,"rho":0.0027361287834532094,"breakevenPct":52.83405600962821},{"delta":0.45,"premium":1.8080163991235385,"strike":16.150965341124103,"iv":2.038586857521552,"gamma":0.05480653568900111,"theta":-0.051285637896804605,"vega":0.013984938390619353,"rho":0.0030878264718068524,"breakevenPct":40.63415614915928},{"delta":0.5,"premium":1.895242914979757,"strike":14.465587044534413,"iv":1.7725093117408908,"gamma":0.06352226720647773,"theta":-0.04505182186234818,"vega":0.0141,"rho":0.0035143140532218004,"breakevenPct":28.11926358272647},{"delta":0.55,"premium":2.067635270541082,"strike":13.458917835671341,"iv":1.6521585170340678,"gamma":0.06774649298597195,"theta":-0.04174869739478958,"vega":0.013991783567134267,"rho":0.003874289413612233,"breakevenPct":21.586163713488055},{"delta":0.6,"premium":2.2886008522727272,"strike":12.615056818181818,"iv":1.5706514204545454,"gamma":0.06926818181818181,"theta":-0.03873011363636364,"vega":0.013630539772727272,"rho":0.004197149857496138,"breakevenPct":16.708360770983134},{"delta":0.65,"premium":2.583234126984127,"strike":11.911375661375661,"iv":1.5560145502645502,"gamma":0.06715820105820106,"theta":-0.0369771164021164,"vega":0.013084788359788359,"rho":0.00446314587152366,"breakevenPct":13.505166706028108},{"delta":0.7,"premium":2.83125,"strike":11.25,"iv":1.48075,"gamma":0.06609999999999999,"theta":-0.03307500000000001,"vega":0.012225000000000001,"rho":0.004766744038534078,"breakevenPct":10.268206734534076},{"delta":0.75,"premium":3.247041420118343,"strike":10.539940828402367,"iv":1.4912670118343194,"gamma":0.060087278106508865,"theta":-0.03035784023668639,"vega":0.011163905325443787,"rho":0.0049408765839575874,"breakevenPct":7.963839064375183},{"delta":0.8,"premium":3.798019196027191,"strike":9.769307738630411,"iv":1.54965396970303,"gamma":0.05080745095410696,"theta":-0.0278776843892536,"vega":0.009890805538037234,"rho":0.005017291382212051,"breakevenPct":6.243750467169957},{"delta":0.85,"premium":4.540533288304789,"strike":8.830222268405345,"iv":1.646266802745739,"gamma":0.03985240002069307,"theta":-0.024623331694443796,"vega":0.00833380610166543,"rho":0.004960262613434953,"breakevenPct":4.704428791778653},{"delta":0.9,"premium":5.765695757320739,"strike":7.445738990239016,"iv":1.8967965089006626,"gamma":0.025605045298904214,"theta":-0.021334959163752103,"vega":0.006226475057223566,"rho":0.004504167468635211,"breakevenPct":3.4568108657772427}],"put":[{"delta":0.1,"premium":1.2668495519276888,"strike":5.67398207710755,"iv":4.141788055668484,"gamma":0.01196147150781241,"theta":-0.044689708350940806,"vega":0.0062682238359936535,"rho":-0.0020124409185778777,"breakevenPct":65.48839056241299},{"delta":0.15,"premium":1.4008040408982636,"strike":7.516080817965273,"iv":3.207049343278777,"gamma":0.020862170614760048,"theta":-0.04529429403720855,"vega":0.0082864333496309,"rho":-0.0026257175117600303,"breakevenPct":52.112163061339004},{"delta":0.2,"premium":1.4835827187377542,"strike":9.068661749902033,"iv":2.526606857900821,"gamma":0.031009524349482363,"theta":-0.043588085274890456,"vega":0.010011254517664549,"rho":-0.0031991338338481622,"breakevenPct":40.60235684287957},{"delta":0.25,"premium":1.6319776828072994,"strike":10.213184552048663,"iv":2.1748888688991417,"gamma":0.04096711077682256,"theta":-0.04236263061554016,"vega":0.011347169045106199,"rho":-0.003824134576869935,"breakevenPct":32.80182561283192},{"delta":0.3,"premium":1.7809989207210064,"strike":11.154994603605033,"iv":1.914186283761133,"gamma":0.05085402979448208,"theta":-0.04070893761299491,"vega":0.012415631264915924,"rho":-0.0044495558022619106,"breakevenPct":26.593612506781316},{"delta":0.35,"premium":1.9395742720464062,"strike":11.947871360232032,"iv":1.7180082325517843,"gamma":0.060290004198971,"theta":-0.03888330970049887,"vega":0.013244736206193267,"rho":-0.005082274508212895,"breakevenPct":21.62649108703503},{"delta":0.4,"premium":2.0976144024627925,"strike":12.59045760985117,"iv":1.5780967739939231,"gamma":0.06899352183264205,"theta":-0.037249772468556916,"vega":0.013653966062422643,"rho":-0.005713576195491322,"breakevenPct":17.832081383019744},{"delta":0.45,"premium":2.227329192546584,"strike":13.156166814551908,"iv":1.4396986690328304,"gamma":0.07794196983141083,"theta":-0.03495066548358474,"vega":0.01391561668145519,"rho":-0.006320483889191638,"breakevenPct":14.417872967851803},{"delta":0.5,"premium":2.304968944099379,"strike":13.599822537710736,"iv":1.296797160603372,"gamma":0.08743620230700976,"theta":-0.031401419698314115,"vega":0.013959982253771073,"rho":-0.0068826680334414265,"breakevenPct":11.551655492471745},{"delta":0.55,"premium":2.401910219675263,"strike":14.046800382043935,"iv":1.1633276026743076,"gamma":0.09608892072588347,"theta":-0.027994078319006684,"vega":0.013957879656160459,"rho":-0.007459759776725217,"breakevenPct":8.8105703808248},{"delta":0.6,"premium":2.6765042979942693,"strike":14.524355300859598,"iv":1.1166704871060174,"gamma":0.09699627507163323,"theta":-0.025892836676217768,"vega":0.013528080229226361,"rho":-0.00817406227846481,"breakevenPct":7.22121375986429},{"delta":0.65,"premium":2.951434426229508,"strike":15.00204918032787,"iv":1.0700530737704919,"gamma":0.09788483606557377,"theta":-0.02378954918032787,"vega":0.013096311475409838,"rho":-0.008888628295142644,"breakevenPct":5.633400516066079},{"delta":0.7,"premium":3.3100409836065574,"strike":15.514344262295081,"iv":1.0333215163934426,"gamma":0.0940938524590164,"theta":-0.021176844262295085,"vega":0.012174180327868853,"rho":-0.009668809531441858,"breakevenPct":4.429888185681088},{"delta":0.75,"premium":3.6753041362530423,"strike":16.0316301703163,"iv":0.9967603406326034,"gamma":0.09003819951338199,"theta":-0.01853552311435523,"vega":0.011227250608272505,"rho":-0.010454274376448127,"breakevenPct":3.23942025009193},{"delta":0.8,"premium":4.161922141119222,"strike":16.63990267639903,"iv":0.9633053527980535,"gamma":0.0811574209245742,"theta":-0.015372506082725057,"vega":0.009828223844282237,"rho":-0.01133606347249836,"breakevenPct":2.2867616657806873},{"delta":0.85,"premium":4.8065048543689315,"strike":17.39611650485437,"iv":0.9411629126213592,"gamma":0.0695621359223301,"theta":-0.01211359223300971,"vega":0.008207766990291262,"rho":-0.012342141874435927,"breakevenPct":1.4125947495267202},{"delta":0.9,"premium":5.656486486486487,"strike":18.34054054054054,"iv":0.9127405405405405,"gamma":0.05336162162162161,"theta":-0.008229189189189186,"vega":0.006114594594594593,"rho":-0.013511308646193413,"breakevenPct":0.6730301170395085}]},"raw":{"call":[{"delta":0.3,"premium":1.0900835716816242,"strike":21.867780955754988,"iv":2.149629255456932,"gamma":0.051309857548017763,"theta":-0.047235712219000255,"vega":0.012435890455604838,"rho":0.002139032363839259,"breakevenPct":79.77967523442923},{"delta":0.35,"premium":1.496775794405643,"strike":21.419312149182858,"iv":2.4882587584408693,"gamma":0.0416292122367719,"theta":-0.05785293160780937,"vega":0.013247787989542991,"rho":0.0023260504683804903,"breakevenPct":79.45252892395068},{"delta":0.4,"premium":1.6105326680018919,"strike":17.90637628442763,"iv":2.1500619449814593,"gamma":0.050231369282037225,"theta":-0.05228142739453256,"vega":0.013809803397821134,"rho":0.0027361287834532094,"breakevenPct":52.83405600962821},{"delta":0.45,"premium":1.8080163991235385,"strike":16.150965341124103,"iv":2.038586857521552,"gamma":0.05480653568900111,"theta":-0.051285637896804605,"vega":0.013984938390619353,"rho":0.0030878264718068524,"breakevenPct":40.63415614915928},{"delta":0.5,"premium":1.895242914979757,"strike":14.465587044534413,"iv":1.7725093117408908,"gamma":0.06352226720647773,"theta":-0.04505182186234818,"vega":0.0141,"rho":0.0035143140532218004,"breakevenPct":28.11926358272647},{"delta":0.55,"premium":2.067635270541082,"strike":13.458917835671341,"iv":1.6521585170340678,"gamma":0.06774649298597195,"theta":-0.04174869739478958,"vega":0.013991783567134267,"rho":0.003874289413612233,"breakevenPct":21.586163713488055},{"delta":0.6,"premium":2.2886008522727272,"strike":12.615056818181818,"iv":1.5706514204545454,"gamma":0.06926818181818181,"theta":-0.03873011363636364,"vega":0.013630539772727272,"rho":0.004197149857496138,"breakevenPct":16.708360770983134},{"delta":0.65,"premium":2.583234126984127,"strike":11.911375661375661,"iv":1.5560145502645502,"gamma":0.06715820105820106,"theta":-0.0369771164021164,"vega":0.013084788359788359,"rho":0.00446314587152366,"breakevenPct":13.505166706028108},{"delta":0.7,"premium":2.83125,"strike":11.25,"iv":1.48075,"gamma":0.06609999999999999,"theta":-0.03307500000000001,"vega":0.012225000000000001,"rho":0.004766744038534078,"breakevenPct":10.268206734534076},{"delta":0.75,"premium":3.247041420118343,"strike":10.539940828402367,"iv":1.4912670118343194,"gamma":0.060087278106508865,"theta":-0.03035784023668639,"vega":0.011163905325443787,"rho":0.0049408765839575874,"breakevenPct":7.963839064375183},{"delta":0.8,"premium":3.798019196027191,"strike":9.769307738630411,"iv":1.54965396970303,"gamma":0.05080745095410696,"theta":-0.0278776843892536,"vega":0.009890805538037234,"rho":0.005017291382212051,"breakevenPct":6.243750467169957},{"delta":0.85,"premium":4.540533288304789,"strike":8.830222268405345,"iv":1.646266802745739,"gamma":0.03985240002069307,"theta":-0.024623331694443796,"vega":0.00833380610166543,"rho":0.004960262613434953,"breakevenPct":4.704428791778653},{"delta":0.9,"premium":5.765695757320739,"strike":7.445738990239016,"iv":1.8967965089006626,"gamma":0.025605045298904214,"theta":-0.021334959163752103,"vega":0.006226475057223566,"rho":0.004504167468635211,"breakevenPct":3.4568108657772427}],"put":[{"delta":0.1,"premium":1.2668495519276888,"strike":5.67398207710755,"iv":4.141788055668484,"gamma":0.01196147150781241,"theta":-0.044689708350940806,"vega":0.0062682238359936535,"rho":-0.0020124409185778777,"breakevenPct":65.48839056241299},{"delta":0.15,"premium":1.4008040408982636,"strike":7.516080817965273,"iv":3.207049343278777,"gamma":0.020862170614760048,"theta":-0.04529429403720855,"vega":0.0082864333496309,"rho":-0.0026257175117600303,"breakevenPct":52.112163061339004},{"delta":0.2,"premium":1.4835827187377542,"strike":9.068661749902033,"iv":2.526606857900821,"gamma":0.031009524349482363,"theta":-0.043588085274890456,"vega":0.010011254517664549,"rho":-0.0031991338338481622,"breakevenPct":40.60235684287957},{"delta":0.25,"premium":1.6319776828072994,"strike":10.213184552048663,"iv":2.1748888688991417,"gamma":0.04096711077682256,"theta":-0.04236263061554016,"vega":0.011347169045106199,"rho":-0.003824134576869935,"breakevenPct":32.80182561283192},{"delta":0.3,"premium":1.7809989207210064,"strike":11.154994603605033,"iv":1.914186283761133,"gamma":0.05085402979448208,"theta":-0.04070893761299491,"vega":0.012415631264915924,"rho":-0.0044495558022619106,"breakevenPct":26.593612506781316},{"delta":0.35,"premium":1.9395742720464062,"strike":11.947871360232032,"iv":1.7180082325517843,"gamma":0.060290004198971,"theta":-0.03888330970049887,"vega":0.013244736206193267,"rho":-0.005082274508212895,"breakevenPct":21.62649108703503},{"delta":0.4,"premium":2.0976144024627925,"strike":12.59045760985117,"iv":1.5780967739939231,"gamma":0.06899352183264205,"theta":-0.037249772468556916,"vega":0.013653966062422643,"rho":-0.005713576195491322,"breakevenPct":17.832081383019744},{"delta":0.45,"premium":2.227329192546584,"strike":13.156166814551908,"iv":1.4396986690328304,"gamma":0.07794196983141083,"theta":-0.03495066548358474,"vega":0.01391561668145519,"rho":-0.006320483889191638,"breakevenPct":14.417872967851803},{"delta":0.5,"premium":2.304968944099379,"strike":13.599822537710736,"iv":1.296797160603372,"gamma":0.08743620230700976,"theta":-0.031401419698314115,"vega":0.013959982253771073,"rho":-0.0068826680334414265,"breakevenPct":11.551655492471745},{"delta":0.55,"premium":2.401910219675263,"strike":14.046800382043935,"iv":1.1633276026743076,"gamma":0.09608892072588347,"theta":-0.027994078319006684,"vega":0.013957879656160459,"rho":-0.007459759776725217,"breakevenPct":8.8105703808248},{"delta":0.6,"premium":2.6765042979942693,"strike":14.524355300859598,"iv":1.1166704871060174,"gamma":0.09699627507163323,"theta":-0.025892836676217768,"vega":0.013528080229226361,"rho":-0.00817406227846481,"breakevenPct":7.22121375986429},{"delta":0.65,"premium":2.951434426229508,"strike":15.00204918032787,"iv":1.0700530737704919,"gamma":0.09788483606557377,"theta":-0.02378954918032787,"vega":0.013096311475409838,"rho":-0.008888628295142644,"breakevenPct":5.633400516066079},{"delta":0.7,"premium":3.3100409836065574,"strike":15.514344262295081,"iv":1.0333215163934426,"gamma":0.0940938524590164,"theta":-0.021176844262295085,"vega":0.012174180327868853,"rho":-0.009668809531441858,"breakevenPct":4.429888185681088},{"delta":0.75,"premium":3.6753041362530423,"strike":16.0316301703163,"iv":0.9967603406326034,"gamma":0.09003819951338199,"theta":-0.01853552311435523,"vega":0.011227250608272505,"rho":-0.010454274376448127,"breakevenPct":3.23942025009193},{"delta":0.8,"premium":4.161922141119222,"strike":16.63990267639903,"iv":0.9633053527980535,"gamma":0.0811574209245742,"theta":-0.015372506082725057,"vega":0.009828223844282237,"rho":-0.01133606347249836,"breakevenPct":2.2867616657806873},{"delta":0.85,"premium":4.8065048543689315,"strike":17.39611650485437,"iv":0.9411629126213592,"gamma":0.0695621359223301,"theta":-0.01211359223300971,"vega":0.008207766990291262,"rho":-0.012342141874435927,"breakevenPct":1.4125947495267202},{"delta":0.9,"premium":5.656486486486487,"strike":18.34054054054054,"iv":0.9127405405405405,"gamma":0.05336162162162161,"theta":-0.008229189189189186,"vega":0.006114594594594593,"rho":-0.013511308646193413,"breakevenPct":0.6730301170395085}]}},"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"}}