{"symbol":"CGEM","url":"https://intraalpha.com/companies/CGEM","capturedAt":"2026-10-23T01:59:52.242Z","state":"ready","quote":{"symbol":"CGEM","last_price":14.92,"prev_close":14.89,"regular_close":14.92,"change":0.03,"change_pct":0.2015,"regular_change":0.03,"regular_change_pct":0.2015,"extended_change":0,"extended_change_pct":0,"bid":13.99,"ask":16,"bid_size":200,"ask_size":200,"volume":392665,"vwap":14.905668,"open":14.82,"high":15.32,"low":14.64,"close":14.92,"trade_count":8207,"last_trade_at":"2026-10-22T20:00:00.705872348Z","last_quote_at":"2026-10-22T20:01:22.736060462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:48.204537456-04:00","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":{"symbol":"CGEM","fetched_at":"2026-10-23T01:59:50.344501+00:00","name":"Cullinan Oncology LLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Cullinan Management, Inc., a biopharmaceutical company, is focused on developing a line of targeted oncology and immuno-oncology therapies for cancer patients in the United States. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":924944000,"ebitda":-221488992,"pe_ratio":null,"peg_ratio":null,"book_value":5,"dividend_per_share":null,"dividend_yield":null,"eps":-3.11,"revenue_ttm":0,"gross_profit_ttm":18943000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.314,"return_on_equity_ttm":-0.503,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":33.45,"analyst_number":1,"beta":-0.041,"fifty_two_week_high":23.19,"fifty_two_week_low":6.73,"fifty_day_ma":18.71,"two_hundred_day_ma":15.66,"shares_outstanding":61458000,"forward_pe":6.74,"price_to_sales":25.86,"price_to_book":3.372,"ev_to_revenue":11.55,"ev_to_ebitda":-1.457},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:50.344501+00:00"},"optionObservedAt":"2026-10-22T19:55:01.940Z","bars":[{"c":14.01,"h":14.01,"l":14,"n":21,"o":14,"t":"2026-10-16T11:00:00Z","v":904,"vw":14.002857},{"c":14.2,"h":14.2,"l":14.15,"n":21,"o":14.15,"t":"2026-10-16T11:05:00Z","v":1216,"vw":14.191667},{"c":13.95,"h":13.95,"l":13.95,"n":14,"o":13.95,"t":"2026-10-16T12:00:00Z","v":2103,"vw":13.95},{"c":14.0845,"h":14.0845,"l":14.0845,"n":1,"o":14.0845,"t":"2026-10-16T12:05:00Z","v":150,"vw":14.0845},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-16T12:15:00Z","v":493,"vw":14.07},{"c":14.11,"h":14.11,"l":14.11,"n":9,"o":14.11,"t":"2026-10-16T12:20:00Z","v":1905,"vw":14.11},{"c":13.75,"h":13.91,"l":13.75,"n":224,"o":13.91,"t":"2026-10-16T13:30:00Z","v":12218,"vw":13.903378},{"c":13.69,"h":13.78,"l":13.69,"n":23,"o":13.77,"t":"2026-10-16T13:35:00Z","v":1375,"vw":13.725727},{"c":13.685,"h":13.695,"l":13.685,"n":32,"o":13.695,"t":"2026-10-16T13:40:00Z","v":1267,"vw":13.692778},{"c":13.58,"h":13.66,"l":13.5,"n":81,"o":13.66,"t":"2026-10-16T13:45:00Z","v":3214,"vw":13.591818},{"c":13.49,"h":13.5,"l":13.46,"n":49,"o":13.5,"t":"2026-10-16T13:50:00Z","v":3376,"vw":13.486481},{"c":13.525,"h":13.525,"l":13.46,"n":78,"o":13.52,"t":"2026-10-16T13:55:00Z","v":4668,"vw":13.483621},{"c":13.565,"h":13.58,"l":13.5,"n":100,"o":13.52,"t":"2026-10-16T14:00:00Z","v":4905,"vw":13.552615},{"c":13.61,"h":13.66,"l":13.58,"n":70,"o":13.58,"t":"2026-10-16T14:05:00Z","v":1668,"vw":13.617988},{"c":13.69,"h":13.71,"l":13.62,"n":72,"o":13.625,"t":"2026-10-16T14:10:00Z","v":2458,"vw":13.694917},{"c":13.6,"h":13.69,"l":13.6,"n":75,"o":13.675,"t":"2026-10-16T14:15:00Z","v":3275,"vw":13.660454},{"c":13.66,"h":13.66,"l":13.58,"n":190,"o":13.58,"t":"2026-10-16T14:25:00Z","v":7471,"vw":13.622327},{"c":13.665,"h":13.665,"l":13.595,"n":90,"o":13.63,"t":"2026-10-16T14:30:00Z","v":4919,"vw":13.611141},{"c":13.67,"h":13.67,"l":13.64,"n":55,"o":13.65,"t":"2026-10-16T14:35:00Z","v":1417,"vw":13.651396},{"c":13.67,"h":13.71,"l":13.645,"n":88,"o":13.69,"t":"2026-10-16T14:40:00Z","v":3042,"vw":13.663229},{"c":13.655,"h":13.68,"l":13.64,"n":32,"o":13.66,"t":"2026-10-16T14:45:00Z","v":807,"vw":13.659},{"c":13.65,"h":13.66,"l":13.645,"n":52,"o":13.65,"t":"2026-10-16T14:50:00Z","v":976,"vw":13.651},{"c":13.66,"h":13.67,"l":13.64,"n":76,"o":13.65,"t":"2026-10-16T14:55:00Z","v":1332,"vw":13.655975},{"c":13.59,"h":13.65,"l":13.58,"n":55,"o":13.65,"t":"2026-10-16T15:00:00Z","v":1106,"vw":13.601667},{"c":13.51,"h":13.5843,"l":13.51,"n":131,"o":13.58,"t":"2026-10-16T15:05:00Z","v":5844,"vw":13.545032},{"c":13.5368,"h":13.5368,"l":13.52,"n":56,"o":13.52,"t":"2026-10-16T15:10:00Z","v":2039,"vw":13.533893},{"c":13.42,"h":13.52,"l":13.42,"n":98,"o":13.52,"t":"2026-10-16T15:15:00Z","v":3237,"vw":13.483256},{"c":13.4099,"h":13.44,"l":13.39,"n":118,"o":13.43,"t":"2026-10-16T15:20:00Z","v":6000,"vw":13.4141},{"c":13.3927,"h":13.44,"l":13.38,"n":108,"o":13.38,"t":"2026-10-16T15:25:00Z","v":3575,"vw":13.403719},{"c":13.575,"h":13.6,"l":13.42,"n":125,"o":13.42,"t":"2026-10-16T15:30:00Z","v":8838,"vw":13.513201},{"c":13.46,"h":13.585,"l":13.46,"n":126,"o":13.585,"t":"2026-10-16T15:35:00Z","v":5207,"vw":13.519259},{"c":13.51,"h":13.51,"l":13.44,"n":54,"o":13.44,"t":"2026-10-16T15:40:00Z","v":1846,"vw":13.472935},{"c":13.5,"h":13.51,"l":13.47,"n":132,"o":13.47,"t":"2026-10-16T15:45:00Z","v":9897,"vw":13.503786},{"c":13.37,"h":13.48,"l":13.37,"n":114,"o":13.48,"t":"2026-10-16T15:50:00Z","v":3849,"vw":13.458834},{"c":13.44,"h":13.44,"l":13.381,"n":60,"o":13.4,"t":"2026-10-16T15:55:00Z","v":4347,"vw":13.39454},{"c":13.39,"h":13.41,"l":13.38,"n":58,"o":13.41,"t":"2026-10-16T16:00:00Z","v":3200,"vw":13.398333},{"c":13.34,"h":13.4,"l":13.34,"n":134,"o":13.37,"t":"2026-10-16T16:05:00Z","v":6301,"vw":13.371449},{"c":13.385,"h":13.4,"l":13.35,"n":69,"o":13.35,"t":"2026-10-16T16:10:00Z","v":2955,"vw":13.362222},{"c":13.44,"h":13.44,"l":13.37,"n":80,"o":13.4,"t":"2026-10-16T16:15:00Z","v":2235,"vw":13.413},{"c":13.37,"h":13.42,"l":13.37,"n":80,"o":13.42,"t":"2026-10-16T16:20:00Z","v":3034,"vw":13.401658},{"c":13.33,"h":13.36,"l":13.325,"n":89,"o":13.36,"t":"2026-10-16T16:25:00Z","v":6635,"vw":13.350741},{"c":13.34,"h":13.36,"l":13.33,"n":55,"o":13.33,"t":"2026-10-16T16:30:00Z","v":2280,"vw":13.341428},{"c":13.285,"h":13.3294,"l":13.285,"n":69,"o":13.3294,"t":"2026-10-16T16:35:00Z","v":1773,"vw":13.310829},{"c":13.28,"h":13.32,"l":13.28,"n":48,"o":13.3,"t":"2026-10-16T16:40:00Z","v":3688,"vw":13.300332},{"c":13.33,"h":13.33,"l":13.2701,"n":68,"o":13.2701,"t":"2026-10-16T16:45:00Z","v":5222,"vw":13.292492},{"c":13.365,"h":13.38,"l":13.31,"n":76,"o":13.31,"t":"2026-10-16T16:50:00Z","v":4359,"vw":13.329372},{"c":13.37,"h":13.38,"l":13.35,"n":67,"o":13.35,"t":"2026-10-16T16:55:00Z","v":5720,"vw":13.356533},{"c":13.395,"h":13.4,"l":13.375,"n":72,"o":13.375,"t":"2026-10-16T17:00:00Z","v":2436,"vw":13.386017},{"c":13.39,"h":13.4,"l":13.375,"n":99,"o":13.38,"t":"2026-10-16T17:05:00Z","v":5689,"vw":13.384196},{"c":13.34,"h":13.4,"l":13.34,"n":61,"o":13.4,"t":"2026-10-16T17:10:00Z","v":1996,"vw":13.361548},{"c":13.31,"h":13.32,"l":13.295,"n":66,"o":13.32,"t":"2026-10-16T17:15:00Z","v":3193,"vw":13.305412},{"c":13.315,"h":13.32,"l":13.315,"n":14,"o":13.32,"t":"2026-10-16T17:20:00Z","v":526,"vw":13.31875},{"c":13.325,"h":13.33,"l":13.315,"n":71,"o":13.315,"t":"2026-10-16T17:25:00Z","v":2532,"vw":13.321494},{"c":13.375,"h":13.375,"l":13.31,"n":82,"o":13.31,"t":"2026-10-16T17:30:00Z","v":3902,"vw":13.353473},{"c":13.22,"h":13.36,"l":13.22,"n":170,"o":13.36,"t":"2026-10-16T17:35:00Z","v":8638,"vw":13.27763},{"c":13.24,"h":13.28,"l":13.23,"n":78,"o":13.23,"t":"2026-10-16T17:40:00Z","v":2704,"vw":13.261371},{"c":13.105,"h":13.27,"l":13.1,"n":196,"o":13.24,"t":"2026-10-16T17:45:00Z","v":16988,"vw":13.183185},{"c":13.06,"h":13.08,"l":13.05,"n":114,"o":13.08,"t":"2026-10-16T17:50:00Z","v":2872,"vw":13.060606},{"c":13.185,"h":13.21,"l":13.06,"n":246,"o":13.06,"t":"2026-10-16T17:55:00Z","v":20946,"vw":13.145741},{"c":13.1775,"h":13.22,"l":13.1775,"n":65,"o":13.185,"t":"2026-10-16T18:00:00Z","v":1770,"vw":13.191111},{"c":13.22,"h":13.24,"l":13.18,"n":86,"o":13.1801,"t":"2026-10-16T18:05:00Z","v":4495,"vw":13.214314},{"c":13.21,"h":13.22,"l":13.2,"n":67,"o":13.215,"t":"2026-10-16T18:10:00Z","v":2822,"vw":13.209603},{"c":13.195,"h":13.195,"l":13.18,"n":50,"o":13.19,"t":"2026-10-16T18:15:00Z","v":1875,"vw":13.1865},{"c":13.225,"h":13.23,"l":13.195,"n":37,"o":13.195,"t":"2026-10-16T18:20:00Z","v":1546,"vw":13.21244},{"c":13.195,"h":13.21,"l":13.18,"n":79,"o":13.21,"t":"2026-10-16T18:25:00Z","v":3363,"vw":13.195},{"c":13.21,"h":13.21,"l":13.11,"n":360,"o":13.19,"t":"2026-10-16T18:30:00Z","v":25089,"vw":13.169981},{"c":13.16,"h":13.21,"l":13.16,"n":110,"o":13.21,"t":"2026-10-16T18:35:00Z","v":3814,"vw":13.189331},{"c":13.16,"h":13.16,"l":13.14,"n":162,"o":13.14,"t":"2026-10-16T18:40:00Z","v":5464,"vw":13.147513},{"c":13.13,"h":13.15,"l":13.11,"n":158,"o":13.15,"t":"2026-10-16T18:45:00Z","v":5382,"vw":13.136113},{"c":13.1,"h":13.14,"l":13.1,"n":172,"o":13.14,"t":"2026-10-16T18:50:00Z","v":6060,"vw":13.12333},{"c":13.07,"h":13.09,"l":13.06,"n":173,"o":13.09,"t":"2026-10-16T18:55:00Z","v":5612,"vw":13.073611},{"c":13.07,"h":13.1,"l":13.065,"n":198,"o":13.065,"t":"2026-10-16T19:00:00Z","v":6099,"vw":13.081921},{"c":13.05,"h":13.12,"l":13.02,"n":292,"o":13.08,"t":"2026-10-16T19:05:00Z","v":16877,"vw":13.078577},{"c":13.08,"h":13.125,"l":13.07,"n":238,"o":13.07,"t":"2026-10-16T19:10:00Z","v":13994,"vw":13.103201},{"c":13.04,"h":13.09,"l":13.04,"n":162,"o":13.08,"t":"2026-10-16T19:15:00Z","v":6959,"vw":13.063687},{"c":13.09,"h":13.095,"l":13.03,"n":522,"o":13.04,"t":"2026-10-16T19:20:00Z","v":32878,"vw":13.053281},{"c":13.06,"h":13.1,"l":13.06,"n":165,"o":13.1,"t":"2026-10-16T19:25:00Z","v":7808,"vw":13.082158},{"c":13.02,"h":13.07,"l":13.02,"n":336,"o":13.07,"t":"2026-10-16T19:30:00Z","v":14815,"vw":13.047139},{"c":13.015,"h":13.03,"l":12.97,"n":342,"o":13.02,"t":"2026-10-16T19:35:00Z","v":28581,"vw":13.00443},{"c":12.93,"h":13.01,"l":12.9,"n":489,"o":12.99,"t":"2026-10-16T19:40:00Z","v":31559,"vw":12.936667},{"c":12.85,"h":12.97,"l":12.85,"n":901,"o":12.92,"t":"2026-10-16T19:45:00Z","v":176731,"vw":12.922104},{"c":12.89,"h":12.915,"l":12.81,"n":1010,"o":12.85,"t":"2026-10-16T19:50:00Z","v":148881,"vw":12.838792},{"c":12.91,"h":12.95,"l":12.895,"n":1910,"o":12.93,"t":"2026-10-16T19:55:00Z","v":133946,"vw":12.915179},{"c":12.93,"h":12.97,"l":12.93,"n":11,"o":12.93,"t":"2026-10-16T20:00:00Z","v":179159,"vw":12.930455},{"c":13.3497,"h":13.3497,"l":13.14,"n":2,"o":13.14,"t":"2026-10-19T11:00:00Z","v":200,"vw":13.24485},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-19T12:00:00Z","v":100,"vw":12.95},{"c":13.1,"h":13.1,"l":13.1,"n":19,"o":13.1,"t":"2026-10-19T13:05:00Z","v":929,"vw":13.1},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-19T13:25:00Z","v":2500,"vw":13},{"c":13.19,"h":13.29,"l":12.77,"n":159,"o":13.02,"t":"2026-10-19T13:30:00Z","v":21172,"vw":13.060425},{"c":13.27,"h":13.4499,"l":13.27,"n":110,"o":13.27,"t":"2026-10-19T13:35:00Z","v":6212,"vw":13.356687},{"c":13.02,"h":13.37,"l":13.02,"n":158,"o":13.37,"t":"2026-10-19T13:40:00Z","v":6284,"vw":13.186745},{"c":13.135,"h":13.14,"l":13,"n":90,"o":13,"t":"2026-10-19T13:45:00Z","v":5856,"vw":13.079131},{"c":13.23,"h":13.23,"l":13.06,"n":62,"o":13.22,"t":"2026-10-19T13:50:00Z","v":6038,"vw":13.145094},{"c":13.145,"h":13.15,"l":13.145,"n":36,"o":13.15,"t":"2026-10-19T13:55:00Z","v":1160,"vw":13.147815},{"c":13.18,"h":13.25,"l":13.13,"n":172,"o":13.14,"t":"2026-10-19T14:00:00Z","v":10793,"vw":13.179414},{"c":13.19,"h":13.3,"l":13.1085,"n":75,"o":13.15,"t":"2026-10-19T14:05:00Z","v":8116,"vw":13.17223},{"c":13.25,"h":13.25,"l":13.25,"n":37,"o":13.25,"t":"2026-10-19T14:10:00Z","v":814,"vw":13.25},{"c":13.3,"h":13.35,"l":13.21,"n":136,"o":13.21,"t":"2026-10-19T14:15:00Z","v":8377,"vw":13.292901},{"c":13.3,"h":13.3562,"l":13.26,"n":107,"o":13.27,"t":"2026-10-19T14:20:00Z","v":5010,"vw":13.307135},{"c":13.325,"h":13.345,"l":13.28,"n":69,"o":13.305,"t":"2026-10-19T14:25:00Z","v":3630,"vw":13.318869},{"c":13.27,"h":13.315,"l":13.26,"n":103,"o":13.3,"t":"2026-10-19T14:30:00Z","v":5159,"vw":13.286464},{"c":13.37,"h":13.4,"l":13.28,"n":165,"o":13.28,"t":"2026-10-19T14:35:00Z","v":9985,"vw":13.347428},{"c":13.42,"h":13.46,"l":13.355,"n":228,"o":13.355,"t":"2026-10-19T14:40:00Z","v":14066,"vw":13.408938},{"c":13.4,"h":13.49,"l":13.4,"n":219,"o":13.44,"t":"2026-10-19T14:45:00Z","v":11187,"vw":13.448603},{"c":13.485,"h":13.53,"l":13.435,"n":157,"o":13.435,"t":"2026-10-19T14:50:00Z","v":7055,"vw":13.495123},{"c":13.54,"h":13.59,"l":13.485,"n":141,"o":13.485,"t":"2026-10-19T14:55:00Z","v":6177,"vw":13.544178},{"c":13.52,"h":13.55,"l":13.5,"n":92,"o":13.55,"t":"2026-10-19T15:00:00Z","v":3982,"vw":13.527203},{"c":13.43,"h":13.53,"l":13.43,"n":193,"o":13.52,"t":"2026-10-19T15:05:00Z","v":10757,"vw":13.485288},{"c":13.44,"h":13.46,"l":13.395,"n":102,"o":13.41,"t":"2026-10-19T15:10:00Z","v":7698,"vw":13.425981},{"c":13.51,"h":13.52,"l":13.42,"n":184,"o":13.44,"t":"2026-10-19T15:15:00Z","v":15420,"vw":13.462883},{"c":13.56,"h":13.58,"l":13.5,"n":194,"o":13.51,"t":"2026-10-19T15:20:00Z","v":14149,"vw":13.541676},{"c":13.57,"h":13.585,"l":13.55,"n":156,"o":13.55,"t":"2026-10-19T15:25:00Z","v":7472,"vw":13.565358},{"c":13.61,"h":13.61,"l":13.56,"n":117,"o":13.56,"t":"2026-10-19T15:30:00Z","v":5041,"vw":13.587243},{"c":13.61,"h":13.65,"l":13.58,"n":164,"o":13.59,"t":"2026-10-19T15:35:00Z","v":6195,"vw":13.602222},{"c":13.64,"h":13.64,"l":13.6,"n":78,"o":13.62,"t":"2026-10-19T15:40:00Z","v":3956,"vw":13.617027},{"c":13.62,"h":13.65,"l":13.61,"n":129,"o":13.63,"t":"2026-10-19T15:45:00Z","v":7095,"vw":13.625956},{"c":13.62,"h":13.65,"l":13.585,"n":145,"o":13.63,"t":"2026-10-19T15:50:00Z","v":6576,"vw":13.611939},{"c":13.61,"h":13.63,"l":13.605,"n":85,"o":13.605,"t":"2026-10-19T15:55:00Z","v":2514,"vw":13.621317},{"c":13.575,"h":13.64,"l":13.56,"n":251,"o":13.61,"t":"2026-10-19T16:00:00Z","v":11922,"vw":13.600063},{"c":13.56,"h":13.575,"l":13.525,"n":105,"o":13.575,"t":"2026-10-19T16:05:00Z","v":5583,"vw":13.548196},{"c":13.64,"h":13.64,"l":13.57,"n":87,"o":13.57,"t":"2026-10-19T16:10:00Z","v":4044,"vw":13.606812},{"c":13.64,"h":13.65,"l":13.63,"n":62,"o":13.635,"t":"2026-10-19T16:15:00Z","v":2659,"vw":13.638823},{"c":13.58,"h":13.63,"l":13.565,"n":236,"o":13.63,"t":"2026-10-19T16:20:00Z","v":15174,"vw":13.594754},{"c":13.64,"h":13.64,"l":13.57,"n":139,"o":13.59,"t":"2026-10-19T16:25:00Z","v":8256,"vw":13.602377},{"c":13.63,"h":13.63,"l":13.59,"n":104,"o":13.625,"t":"2026-10-19T16:30:00Z","v":5311,"vw":13.604538},{"c":13.64,"h":13.66,"l":13.6101,"n":75,"o":13.6101,"t":"2026-10-19T16:35:00Z","v":3056,"vw":13.644381},{"c":13.66,"h":13.69,"l":13.65,"n":156,"o":13.67,"t":"2026-10-19T16:40:00Z","v":6407,"vw":13.673922},{"c":13.61,"h":13.65,"l":13.61,"n":110,"o":13.65,"t":"2026-10-19T16:45:00Z","v":5351,"vw":13.631214},{"c":13.61,"h":13.62,"l":13.6,"n":94,"o":13.61,"t":"2026-10-19T16:50:00Z","v":5330,"vw":13.611494},{"c":13.664,"h":13.695,"l":13.61,"n":113,"o":13.61,"t":"2026-10-19T16:55:00Z","v":6703,"vw":13.661255},{"c":13.7,"h":13.71,"l":13.65,"n":130,"o":13.66,"t":"2026-10-19T17:00:00Z","v":6042,"vw":13.685349},{"c":13.72,"h":13.72,"l":13.69,"n":28,"o":13.7,"t":"2026-10-19T17:05:00Z","v":1325,"vw":13.707222},{"c":13.71,"h":13.73,"l":13.7,"n":119,"o":13.72,"t":"2026-10-19T17:10:00Z","v":4653,"vw":13.711759},{"c":13.72,"h":13.73,"l":13.705,"n":132,"o":13.705,"t":"2026-10-19T17:15:00Z","v":6982,"vw":13.719278},{"c":13.71,"h":13.7153,"l":13.675,"n":90,"o":13.71,"t":"2026-10-19T17:20:00Z","v":4551,"vw":13.696602},{"c":13.79,"h":13.8,"l":13.71,"n":219,"o":13.72,"t":"2026-10-19T17:25:00Z","v":9894,"vw":13.758655},{"c":13.805,"h":13.81,"l":13.77,"n":124,"o":13.77,"t":"2026-10-19T17:30:00Z","v":7317,"vw":13.787896},{"c":13.775,"h":13.8,"l":13.75,"n":90,"o":13.79,"t":"2026-10-19T17:35:00Z","v":3611,"vw":13.78073},{"c":13.68,"h":13.75,"l":13.66,"n":102,"o":13.73,"t":"2026-10-19T17:40:00Z","v":4816,"vw":13.690419},{"c":13.62,"h":13.67,"l":13.62,"n":67,"o":13.67,"t":"2026-10-19T17:45:00Z","v":4236,"vw":13.647923},{"c":13.66,"h":13.66,"l":13.62,"n":83,"o":13.63,"t":"2026-10-19T17:50:00Z","v":5346,"vw":13.6373},{"c":13.71,"h":13.725,"l":13.67,"n":93,"o":13.67,"t":"2026-10-19T17:55:00Z","v":6025,"vw":13.705885},{"c":13.7,"h":13.7098,"l":13.66,"n":77,"o":13.7098,"t":"2026-10-19T18:00:00Z","v":4569,"vw":13.685694},{"c":13.7,"h":13.705,"l":13.685,"n":121,"o":13.685,"t":"2026-10-19T18:05:00Z","v":5464,"vw":13.696812},{"c":13.69,"h":13.71,"l":13.6801,"n":103,"o":13.7,"t":"2026-10-19T18:10:00Z","v":6275,"vw":13.693184},{"c":13.69,"h":13.69,"l":13.68,"n":127,"o":13.69,"t":"2026-10-19T18:15:00Z","v":4460,"vw":13.684951},{"c":13.69,"h":13.72,"l":13.69,"n":201,"o":13.7,"t":"2026-10-19T18:20:00Z","v":8242,"vw":13.705554},{"c":13.73,"h":13.76,"l":13.7,"n":159,"o":13.7,"t":"2026-10-19T18:25:00Z","v":13953,"vw":13.728646},{"c":13.8,"h":13.82,"l":13.745,"n":188,"o":13.745,"t":"2026-10-19T18:30:00Z","v":9110,"vw":13.779773},{"c":13.79,"h":13.81,"l":13.75,"n":174,"o":13.78,"t":"2026-10-19T18:35:00Z","v":8448,"vw":13.785854},{"c":13.81,"h":13.82,"l":13.79,"n":93,"o":13.79,"t":"2026-10-19T18:40:00Z","v":6055,"vw":13.805305},{"c":13.815,"h":13.86,"l":13.8,"n":156,"o":13.805,"t":"2026-10-19T18:45:00Z","v":9663,"vw":13.833728},{"c":13.74,"h":13.815,"l":13.74,"n":189,"o":13.815,"t":"2026-10-19T18:50:00Z","v":14087,"vw":13.790792},{"c":13.79,"h":13.81,"l":13.74,"n":154,"o":13.74,"t":"2026-10-19T18:55:00Z","v":10789,"vw":13.789881},{"c":13.85,"h":13.88,"l":13.79,"n":182,"o":13.79,"t":"2026-10-19T19:00:00Z","v":11997,"vw":13.827606},{"c":13.87,"h":13.88,"l":13.83,"n":147,"o":13.83,"t":"2026-10-19T19:05:00Z","v":8293,"vw":13.857064},{"c":13.9,"h":13.9188,"l":13.87,"n":165,"o":13.89,"t":"2026-10-19T19:10:00Z","v":11591,"vw":13.895551},{"c":13.87,"h":13.93,"l":13.87,"n":246,"o":13.9,"t":"2026-10-19T19:15:00Z","v":11473,"vw":13.906226},{"c":13.865,"h":13.88,"l":13.84,"n":126,"o":13.865,"t":"2026-10-19T19:20:00Z","v":6798,"vw":13.866838},{"c":13.885,"h":13.89,"l":13.85,"n":197,"o":13.855,"t":"2026-10-19T19:25:00Z","v":13003,"vw":13.871742},{"c":13.89,"h":13.95,"l":13.885,"n":311,"o":13.885,"t":"2026-10-19T19:30:00Z","v":17085,"vw":13.922638},{"c":13.905,"h":13.905,"l":13.875,"n":266,"o":13.89,"t":"2026-10-19T19:35:00Z","v":15029,"vw":13.887848},{"c":13.925,"h":13.95,"l":13.9,"n":287,"o":13.91,"t":"2026-10-19T19:40:00Z","v":17183,"vw":13.926939},{"c":13.96,"h":13.98,"l":13.925,"n":347,"o":13.925,"t":"2026-10-19T19:45:00Z","v":18585,"vw":13.950542},{"c":13.94,"h":13.96,"l":13.9,"n":394,"o":13.94,"t":"2026-10-19T19:50:00Z","v":26424,"vw":13.934078},{"c":14,"h":14,"l":13.905,"n":1079,"o":13.92,"t":"2026-10-19T19:55:00Z","v":81926,"vw":13.955262},{"c":13.98,"h":13.98,"l":13.98,"n":18,"o":13.98,"t":"2026-10-19T20:00:00Z","v":133248,"vw":13.98},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-19T20:25:00Z","v":3000,"vw":14},{"c":14.08,"h":14.205,"l":13.85,"n":124,"o":13.91,"t":"2026-10-20T13:30:00Z","v":13154,"vw":13.900414},{"c":14.035,"h":14.04,"l":13.865,"n":117,"o":13.9639,"t":"2026-10-20T13:35:00Z","v":12059,"vw":13.933032},{"c":14.19,"h":14.19,"l":14.04,"n":39,"o":14.04,"t":"2026-10-20T13:40:00Z","v":1178,"vw":14.109541},{"c":14.19,"h":14.21,"l":14.15,"n":32,"o":14.21,"t":"2026-10-20T13:45:00Z","v":791,"vw":14.178},{"c":14.37,"h":14.37,"l":14.19,"n":42,"o":14.19,"t":"2026-10-20T13:50:00Z","v":2442,"vw":14.309745},{"c":14.48,"h":14.495,"l":14.3209,"n":75,"o":14.35,"t":"2026-10-20T13:55:00Z","v":2583,"vw":14.379674},{"c":14.5,"h":14.5,"l":14.39,"n":54,"o":14.49,"t":"2026-10-20T14:00:00Z","v":2776,"vw":14.454474},{"c":14.525,"h":14.525,"l":14.446,"n":15,"o":14.446,"t":"2026-10-20T14:05:00Z","v":455,"vw":14.484725},{"c":14.585,"h":14.585,"l":14.36,"n":151,"o":14.47,"t":"2026-10-20T14:10:00Z","v":8200,"vw":14.432111},{"c":14.505,"h":14.62,"l":14.49,"n":63,"o":14.605,"t":"2026-10-20T14:15:00Z","v":4170,"vw":14.545684},{"c":14.47,"h":14.6499,"l":14.415,"n":238,"o":14.505,"t":"2026-10-20T14:20:00Z","v":30444,"vw":14.52932},{"c":14.47,"h":14.52,"l":14.4,"n":160,"o":14.505,"t":"2026-10-20T14:25:00Z","v":11854,"vw":14.454181},{"c":14.51,"h":14.55,"l":14.43,"n":191,"o":14.51,"t":"2026-10-20T14:30:00Z","v":16013,"vw":14.489701},{"c":14.55,"h":14.655,"l":14.52,"n":187,"o":14.52,"t":"2026-10-20T14:35:00Z","v":15526,"vw":14.58162},{"c":14.67,"h":14.67,"l":14.565,"n":57,"o":14.565,"t":"2026-10-20T14:40:00Z","v":3169,"vw":14.598532},{"c":14.71,"h":14.78,"l":14.69,"n":88,"o":14.71,"t":"2026-10-20T14:45:00Z","v":4854,"vw":14.731988},{"c":14.7,"h":14.71,"l":14.665,"n":63,"o":14.71,"t":"2026-10-20T14:50:00Z","v":1461,"vw":14.689},{"c":14.815,"h":14.87,"l":14.695,"n":158,"o":14.695,"t":"2026-10-20T14:55:00Z","v":7711,"vw":14.799002},{"c":14.78,"h":14.84,"l":14.78,"n":77,"o":14.79,"t":"2026-10-20T15:00:00Z","v":4740,"vw":14.803271},{"c":14.79,"h":14.83,"l":14.765,"n":177,"o":14.795,"t":"2026-10-20T15:05:00Z","v":10934,"vw":14.808462},{"c":14.77,"h":14.79,"l":14.665,"n":190,"o":14.79,"t":"2026-10-20T15:10:00Z","v":18226,"vw":14.704994},{"c":14.85,"h":14.883,"l":14.765,"n":129,"o":14.765,"t":"2026-10-20T15:15:00Z","v":6402,"vw":14.808557},{"c":14.82,"h":14.85,"l":14.74,"n":82,"o":14.85,"t":"2026-10-20T15:20:00Z","v":5086,"vw":14.767485},{"c":14.87,"h":14.87,"l":14.82,"n":87,"o":14.82,"t":"2026-10-20T15:25:00Z","v":7256,"vw":14.839373},{"c":14.81,"h":14.85,"l":14.75,"n":95,"o":14.84,"t":"2026-10-20T15:30:00Z","v":7260,"vw":14.795188},{"c":14.83,"h":14.8319,"l":14.79,"n":49,"o":14.8319,"t":"2026-10-20T15:35:00Z","v":3092,"vw":14.814476},{"c":14.81,"h":14.85,"l":14.81,"n":54,"o":14.8314,"t":"2026-10-20T15:40:00Z","v":2767,"vw":14.838024},{"c":14.74,"h":14.8,"l":14.7004,"n":58,"o":14.8,"t":"2026-10-20T15:45:00Z","v":2842,"vw":14.729134},{"c":14.73,"h":14.73,"l":14.66,"n":79,"o":14.71,"t":"2026-10-20T15:50:00Z","v":6348,"vw":14.696939},{"c":14.655,"h":14.74,"l":14.65,"n":59,"o":14.74,"t":"2026-10-20T15:55:00Z","v":4444,"vw":14.662739},{"c":14.57,"h":14.67,"l":14.55,"n":90,"o":14.64,"t":"2026-10-20T16:00:00Z","v":4504,"vw":14.603176},{"c":14.5458,"h":14.61,"l":14.5458,"n":146,"o":14.5554,"t":"2026-10-20T16:05:00Z","v":10406,"vw":14.570394},{"c":14.57,"h":14.57,"l":14.5,"n":85,"o":14.52,"t":"2026-10-20T16:10:00Z","v":3855,"vw":14.517641},{"c":14.51,"h":14.59,"l":14.51,"n":158,"o":14.57,"t":"2026-10-20T16:15:00Z","v":9100,"vw":14.527505},{"c":14.63,"h":14.63,"l":14.51,"n":99,"o":14.51,"t":"2026-10-20T16:20:00Z","v":7362,"vw":14.554935},{"c":14.63,"h":14.65,"l":14.62,"n":53,"o":14.65,"t":"2026-10-20T16:25:00Z","v":1996,"vw":14.636},{"c":14.71,"h":14.72,"l":14.665,"n":54,"o":14.665,"t":"2026-10-20T16:30:00Z","v":2699,"vw":14.700556},{"c":14.72,"h":14.72,"l":14.72,"n":9,"o":14.72,"t":"2026-10-20T16:35:00Z","v":352,"vw":14.72},{"c":14.72,"h":14.735,"l":14.72,"n":11,"o":14.735,"t":"2026-10-20T16:40:00Z","v":640,"vw":14.729992},{"c":14.73,"h":14.745,"l":14.73,"n":46,"o":14.73,"t":"2026-10-20T16:45:00Z","v":1715,"vw":14.736639},{"c":14.7,"h":14.74,"l":14.7,"n":43,"o":14.74,"t":"2026-10-20T16:50:00Z","v":1763,"vw":14.723},{"c":14.68,"h":14.71,"l":14.645,"n":53,"o":14.685,"t":"2026-10-20T16:55:00Z","v":1866,"vw":14.679206},{"c":14.64,"h":14.68,"l":14.64,"n":69,"o":14.68,"t":"2026-10-20T17:00:00Z","v":2276,"vw":14.662281},{"c":14.63,"h":14.63,"l":14.59,"n":134,"o":14.62,"t":"2026-10-20T17:05:00Z","v":4727,"vw":14.616364},{"c":14.65,"h":14.65,"l":14.61,"n":86,"o":14.63,"t":"2026-10-20T17:10:00Z","v":2818,"vw":14.626129},{"c":14.71,"h":14.71,"l":14.66,"n":60,"o":14.66,"t":"2026-10-20T17:15:00Z","v":2511,"vw":14.681207},{"c":14.78,"h":14.78,"l":14.71,"n":68,"o":14.71,"t":"2026-10-20T17:20:00Z","v":2803,"vw":14.755801},{"c":14.78,"h":14.79,"l":14.75,"n":110,"o":14.75,"t":"2026-10-20T17:30:00Z","v":3420,"vw":14.77481},{"c":14.795,"h":14.795,"l":14.79,"n":40,"o":14.79,"t":"2026-10-20T17:35:00Z","v":1673,"vw":14.791948},{"c":14.77,"h":14.8,"l":14.77,"n":56,"o":14.8,"t":"2026-10-20T17:40:00Z","v":2623,"vw":14.786667},{"c":14.775,"h":14.78,"l":14.76,"n":78,"o":14.77,"t":"2026-10-20T17:45:00Z","v":2914,"vw":14.773719},{"c":14.79,"h":14.79,"l":14.78,"n":37,"o":14.78,"t":"2026-10-20T17:50:00Z","v":1497,"vw":14.788889},{"c":14.72,"h":14.79,"l":14.72,"n":147,"o":14.79,"t":"2026-10-20T17:55:00Z","v":6253,"vw":14.764465},{"c":14.71,"h":14.7399,"l":14.7,"n":105,"o":14.7,"t":"2026-10-20T18:00:00Z","v":4837,"vw":14.724912},{"c":14.695,"h":14.7,"l":14.67,"n":59,"o":14.69,"t":"2026-10-20T18:05:00Z","v":2268,"vw":14.688333},{"c":14.79,"h":14.79,"l":14.71,"n":148,"o":14.71,"t":"2026-10-20T18:10:00Z","v":5119,"vw":14.746982},{"c":14.77,"h":14.7838,"l":14.76,"n":69,"o":14.7838,"t":"2026-10-20T18:15:00Z","v":2205,"vw":14.775125},{"c":14.77,"h":14.79,"l":14.77,"n":86,"o":14.78,"t":"2026-10-20T18:20:00Z","v":2182,"vw":14.779892},{"c":14.731,"h":14.76,"l":14.71,"n":119,"o":14.76,"t":"2026-10-20T18:25:00Z","v":2874,"vw":14.737174},{"c":14.76,"h":14.76,"l":14.74,"n":62,"o":14.74,"t":"2026-10-20T18:30:00Z","v":3720,"vw":14.746129},{"c":14.72,"h":14.73,"l":14.7,"n":87,"o":14.71,"t":"2026-10-20T18:35:00Z","v":1948,"vw":14.715207},{"c":14.71,"h":14.74,"l":14.71,"n":46,"o":14.73,"t":"2026-10-20T18:40:00Z","v":2291,"vw":14.728785},{"c":14.75,"h":14.75,"l":14.72,"n":93,"o":14.725,"t":"2026-10-20T18:45:00Z","v":3545,"vw":14.732594},{"c":14.76,"h":14.77,"l":14.735,"n":100,"o":14.735,"t":"2026-10-20T18:50:00Z","v":3364,"vw":14.751443},{"c":14.77,"h":14.77,"l":14.77,"n":54,"o":14.77,"t":"2026-10-20T18:55:00Z","v":1730,"vw":14.77},{"c":14.78,"h":14.8,"l":14.77,"n":229,"o":14.77,"t":"2026-10-20T19:00:00Z","v":9360,"vw":14.784482},{"c":14.79,"h":14.79,"l":14.78,"n":9,"o":14.78,"t":"2026-10-20T19:05:00Z","v":424,"vw":14.785516},{"c":14.79,"h":14.92,"l":14.785,"n":271,"o":14.785,"t":"2026-10-20T19:10:00Z","v":14739,"vw":14.852845},{"c":14.8,"h":14.81,"l":14.77,"n":97,"o":14.79,"t":"2026-10-20T19:15:00Z","v":5189,"vw":14.784666},{"c":14.735,"h":14.79,"l":14.735,"n":136,"o":14.79,"t":"2026-10-20T19:20:00Z","v":5510,"vw":14.771501},{"c":14.785,"h":14.785,"l":14.735,"n":212,"o":14.735,"t":"2026-10-20T19:25:00Z","v":10577,"vw":14.758254},{"c":14.765,"h":14.785,"l":14.76,"n":133,"o":14.785,"t":"2026-10-20T19:30:00Z","v":8505,"vw":14.770357},{"c":14.835,"h":14.835,"l":14.76,"n":267,"o":14.77,"t":"2026-10-20T19:35:00Z","v":27206,"vw":14.772021},{"c":14.82,"h":14.86,"l":14.795,"n":238,"o":14.82,"t":"2026-10-20T19:40:00Z","v":13559,"vw":14.839124},{"c":14.73,"h":14.82,"l":14.73,"n":194,"o":14.82,"t":"2026-10-20T19:45:00Z","v":9952,"vw":14.782575},{"c":14.755,"h":14.77,"l":14.68,"n":578,"o":14.73,"t":"2026-10-20T19:50:00Z","v":29479,"vw":14.744694},{"c":14.85,"h":14.86,"l":14.765,"n":1203,"o":14.78,"t":"2026-10-20T19:55:00Z","v":71520,"vw":14.822628},{"c":14.83,"h":14.83,"l":14.83,"n":11,"o":14.83,"t":"2026-10-20T20:00:00Z","v":125946,"vw":14.83},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-20T20:20:00Z","v":1503,"vw":14.54},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-20T21:00:00Z","v":9705,"vw":14.83},{"c":14.9,"h":14.9,"l":14.6,"n":40,"o":14.6,"t":"2026-10-21T08:05:00Z","v":4721,"vw":14.607447},{"c":14.91,"h":14.91,"l":14.91,"n":8,"o":14.91,"t":"2026-10-21T08:25:00Z","v":3436,"vw":14.91},{"c":14.81,"h":14.81,"l":14.81,"n":8,"o":14.81,"t":"2026-10-21T12:50:00Z","v":1212,"vw":14.81},{"c":14.805,"h":14.95,"l":14.78,"n":58,"o":14.95,"t":"2026-10-21T13:30:00Z","v":8008,"vw":14.905681},{"c":14.99,"h":14.99,"l":14.64,"n":115,"o":14.815,"t":"2026-10-21T13:35:00Z","v":7982,"vw":14.911163},{"c":15.02,"h":15.03,"l":14.94,"n":112,"o":14.955,"t":"2026-10-21T13:40:00Z","v":21203,"vw":14.993614},{"c":15.055,"h":15.055,"l":15.02,"n":104,"o":15.02,"t":"2026-10-21T13:45:00Z","v":3207,"vw":15.035946},{"c":14.92,"h":15.14,"l":14.92,"n":56,"o":15.0765,"t":"2026-10-21T13:50:00Z","v":5697,"vw":15.083244},{"c":14.83,"h":14.93,"l":14.83,"n":187,"o":14.93,"t":"2026-10-21T13:55:00Z","v":8639,"vw":14.875241},{"c":14.79,"h":14.87,"l":14.79,"n":80,"o":14.83,"t":"2026-10-21T14:00:00Z","v":3579,"vw":14.840845},{"c":14.891,"h":14.91,"l":14.74,"n":94,"o":14.79,"t":"2026-10-21T14:05:00Z","v":3776,"vw":14.795272},{"c":14.76,"h":14.93,"l":14.76,"n":86,"o":14.93,"t":"2026-10-21T14:10:00Z","v":7358,"vw":14.85634},{"c":14.74,"h":14.79,"l":14.715,"n":166,"o":14.76,"t":"2026-10-21T14:15:00Z","v":16731,"vw":14.768729},{"c":14.84,"h":14.84,"l":14.755,"n":71,"o":14.78,"t":"2026-10-21T14:20:00Z","v":2183,"vw":14.793828},{"c":14.91,"h":14.9325,"l":14.88,"n":82,"o":14.88,"t":"2026-10-21T14:25:00Z","v":5180,"vw":14.90809},{"c":14.975,"h":15,"l":14.91,"n":118,"o":14.91,"t":"2026-10-21T14:30:00Z","v":8588,"vw":14.974054},{"c":15.045,"h":15.055,"l":14.965,"n":141,"o":14.965,"t":"2026-10-21T14:35:00Z","v":17463,"vw":15.00865},{"c":15.17,"h":15.17,"l":15.02,"n":142,"o":15.05,"t":"2026-10-21T14:40:00Z","v":11105,"vw":15.09945},{"c":15.25,"h":15.26,"l":15.165,"n":173,"o":15.165,"t":"2026-10-21T14:45:00Z","v":10321,"vw":15.227834},{"c":15.215,"h":15.25,"l":15.21,"n":40,"o":15.24,"t":"2026-10-21T14:50:00Z","v":2613,"vw":15.229097},{"c":15.235,"h":15.25,"l":15.18,"n":99,"o":15.185,"t":"2026-10-21T14:55:00Z","v":4595,"vw":15.224836},{"c":15.13,"h":15.19,"l":15.12,"n":57,"o":15.19,"t":"2026-10-21T15:00:00Z","v":2330,"vw":15.160376},{"c":15.21,"h":15.21,"l":15.09,"n":86,"o":15.12,"t":"2026-10-21T15:05:00Z","v":2930,"vw":15.127313},{"c":15.2,"h":15.24,"l":15.2,"n":35,"o":15.24,"t":"2026-10-21T15:10:00Z","v":1378,"vw":15.218571},{"c":15.165,"h":15.19,"l":15.165,"n":27,"o":15.19,"t":"2026-10-21T15:15:00Z","v":982,"vw":15.173},{"c":15.215,"h":15.22,"l":15.14,"n":217,"o":15.17,"t":"2026-10-21T15:20:00Z","v":7333,"vw":15.182919},{"c":15.1578,"h":15.22,"l":15.1578,"n":28,"o":15.21,"t":"2026-10-21T15:25:00Z","v":1539,"vw":15.193954},{"c":15.105,"h":15.14,"l":15.105,"n":48,"o":15.14,"t":"2026-10-21T15:30:00Z","v":2690,"vw":15.123805},{"c":15.01,"h":15.09,"l":15.01,"n":100,"o":15.07,"t":"2026-10-21T15:35:00Z","v":2885,"vw":15.064505},{"c":14.99,"h":15.02,"l":14.86,"n":88,"o":15.02,"t":"2026-10-21T15:40:00Z","v":6331,"vw":14.973769},{"c":14.95,"h":15.01,"l":14.95,"n":65,"o":14.975,"t":"2026-10-21T15:45:00Z","v":2474,"vw":14.977891},{"c":14.935,"h":14.95,"l":14.92,"n":137,"o":14.95,"t":"2026-10-21T15:50:00Z","v":6495,"vw":14.937125},{"c":14.91,"h":14.914,"l":14.91,"n":37,"o":14.91,"t":"2026-10-21T15:55:00Z","v":1279,"vw":14.910667},{"c":14.93,"h":14.93,"l":14.905,"n":99,"o":14.905,"t":"2026-10-21T16:00:00Z","v":2558,"vw":14.915644},{"c":14.93,"h":14.94,"l":14.93,"n":25,"o":14.94,"t":"2026-10-21T16:05:00Z","v":644,"vw":14.934336},{"c":14.89,"h":14.92,"l":14.87,"n":85,"o":14.92,"t":"2026-10-21T16:10:00Z","v":3006,"vw":14.897475},{"c":14.915,"h":14.915,"l":14.88,"n":28,"o":14.88,"t":"2026-10-21T16:15:00Z","v":951,"vw":14.89875},{"c":14.92,"h":14.94,"l":14.92,"n":71,"o":14.93,"t":"2026-10-21T16:20:00Z","v":3545,"vw":14.926071},{"c":14.955,"h":14.955,"l":14.905,"n":65,"o":14.905,"t":"2026-10-21T16:25:00Z","v":2305,"vw":14.9285},{"c":15.015,"h":15.015,"l":14.985,"n":56,"o":14.99,"t":"2026-10-21T16:30:00Z","v":2597,"vw":15},{"c":15.06,"h":15.06,"l":14.98,"n":84,"o":14.99,"t":"2026-10-21T16:35:00Z","v":4646,"vw":15.009647},{"c":15.02,"h":15.05,"l":15.02,"n":51,"o":15.05,"t":"2026-10-21T16:40:00Z","v":1389,"vw":15.038924},{"c":15.04,"h":15.04,"l":15.04,"n":7,"o":15.04,"t":"2026-10-21T16:45:00Z","v":163,"vw":15.04},{"c":15,"h":15.05,"l":15,"n":122,"o":15.02,"t":"2026-10-21T16:50:00Z","v":3620,"vw":15.025294},{"c":15.035,"h":15.035,"l":15.03,"n":50,"o":15.03,"t":"2026-10-21T16:55:00Z","v":2440,"vw":15.033393},{"c":15.02,"h":15.02,"l":15,"n":33,"o":15.02,"t":"2026-10-21T17:00:00Z","v":1746,"vw":15.014795},{"c":14.995,"h":15.03,"l":14.97,"n":116,"o":15.03,"t":"2026-10-21T17:05:00Z","v":6007,"vw":14.987182},{"c":14.995,"h":14.995,"l":14.995,"n":10,"o":14.995,"t":"2026-10-21T17:10:00Z","v":862,"vw":14.995},{"c":15.01,"h":15.03,"l":15.01,"n":28,"o":15.02,"t":"2026-10-21T17:15:00Z","v":1304,"vw":15.015},{"c":14.98,"h":14.99,"l":14.96,"n":94,"o":14.99,"t":"2026-10-21T17:20:00Z","v":5345,"vw":14.968641},{"c":14.97,"h":14.98,"l":14.97,"n":69,"o":14.98,"t":"2026-10-21T17:25:00Z","v":3401,"vw":14.972331},{"c":15,"h":15,"l":14.96,"n":80,"o":14.98,"t":"2026-10-21T17:30:00Z","v":2804,"vw":14.980507},{"c":15.02,"h":15.02,"l":15.01,"n":32,"o":15.01,"t":"2026-10-21T17:35:00Z","v":965,"vw":15.0125},{"c":15.05,"h":15.06,"l":15.035,"n":62,"o":15.035,"t":"2026-10-21T17:40:00Z","v":2873,"vw":15.04357},{"c":15.06,"h":15.07,"l":15.055,"n":39,"o":15.055,"t":"2026-10-21T17:45:00Z","v":1210,"vw":15.065446},{"c":15.05,"h":15.05,"l":15.03,"n":36,"o":15.03,"t":"2026-10-21T17:50:00Z","v":1436,"vw":15.038947},{"c":15.05,"h":15.05,"l":15.03,"n":41,"o":15.04,"t":"2026-10-21T17:55:00Z","v":1081,"vw":15.036},{"c":15,"h":15.02,"l":14.995,"n":33,"o":15.02,"t":"2026-10-21T18:00:00Z","v":1051,"vw":15.005},{"c":15.005,"h":15.04,"l":15.005,"n":69,"o":15.04,"t":"2026-10-21T18:05:00Z","v":1762,"vw":15.016156},{"c":14.96,"h":14.99,"l":14.96,"n":36,"o":14.99,"t":"2026-10-21T18:10:00Z","v":1327,"vw":14.973686},{"c":15.01,"h":15.03,"l":14.97,"n":175,"o":14.985,"t":"2026-10-21T18:15:00Z","v":6682,"vw":14.989625},{"c":14.98,"h":14.98,"l":14.98,"n":17,"o":14.98,"t":"2026-10-21T18:20:00Z","v":327,"vw":14.98},{"c":14.98,"h":15.06,"l":14.96,"n":180,"o":14.98,"t":"2026-10-21T18:25:00Z","v":30326,"vw":15.008687},{"c":14.95,"h":14.96,"l":14.95,"n":57,"o":14.96,"t":"2026-10-21T18:30:00Z","v":2900,"vw":14.955},{"c":14.95,"h":14.95,"l":14.92,"n":55,"o":14.92,"t":"2026-10-21T18:35:00Z","v":9219,"vw":14.933871},{"c":14.955,"h":14.96,"l":14.92,"n":54,"o":14.92,"t":"2026-10-21T18:40:00Z","v":2068,"vw":14.931875},{"c":14.91,"h":14.955,"l":14.91,"n":104,"o":14.955,"t":"2026-10-21T18:45:00Z","v":5247,"vw":14.942438},{"c":14.93,"h":14.93,"l":14.905,"n":53,"o":14.905,"t":"2026-10-21T18:50:00Z","v":2638,"vw":14.916892},{"c":14.85,"h":14.9,"l":14.85,"n":121,"o":14.9,"t":"2026-10-21T18:55:00Z","v":5208,"vw":14.864145},{"c":14.89,"h":14.89,"l":14.86,"n":56,"o":14.86,"t":"2026-10-21T19:00:00Z","v":1852,"vw":14.876579},{"c":14.9,"h":14.91,"l":14.87,"n":129,"o":14.88,"t":"2026-10-21T19:05:00Z","v":6144,"vw":14.891522},{"c":14.83,"h":14.88,"l":14.79,"n":235,"o":14.88,"t":"2026-10-21T19:10:00Z","v":14709,"vw":14.831859},{"c":14.83,"h":14.855,"l":14.82,"n":110,"o":14.825,"t":"2026-10-21T19:15:00Z","v":6117,"vw":14.835187},{"c":14.825,"h":14.84,"l":14.8,"n":101,"o":14.84,"t":"2026-10-21T19:20:00Z","v":4201,"vw":14.821356},{"c":14.85,"h":14.865,"l":14.825,"n":270,"o":14.825,"t":"2026-10-21T19:25:00Z","v":10408,"vw":14.842261},{"c":14.81,"h":14.84,"l":14.78,"n":337,"o":14.84,"t":"2026-10-21T19:30:00Z","v":28509,"vw":14.813167},{"c":14.845,"h":14.845,"l":14.805,"n":173,"o":14.81,"t":"2026-10-21T19:35:00Z","v":6162,"vw":14.817346},{"c":14.825,"h":14.89,"l":14.825,"n":230,"o":14.87,"t":"2026-10-21T19:40:00Z","v":8628,"vw":14.861149},{"c":14.86,"h":14.9,"l":14.84,"n":279,"o":14.84,"t":"2026-10-21T19:45:00Z","v":16609,"vw":14.871482},{"c":14.88,"h":14.93,"l":14.865,"n":322,"o":14.87,"t":"2026-10-21T19:50:00Z","v":20600,"vw":14.899737},{"c":14.89,"h":14.89,"l":14.82,"n":1120,"o":14.88,"t":"2026-10-21T19:55:00Z","v":71883,"vw":14.859213},{"c":14.89,"h":14.89,"l":14.89,"n":16,"o":14.89,"t":"2026-10-21T20:00:00Z","v":146496,"vw":14.89},{"c":15.18,"h":15.18,"l":15.11,"n":7,"o":15.11,"t":"2026-10-21T21:30:00Z","v":1001,"vw":15.167209},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-22T12:25:00Z","v":211,"vw":14.9},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-10-22T12:30:00Z","v":204,"vw":14.7},{"c":14.94,"h":15.03,"l":14.64,"n":69,"o":14.82,"t":"2026-10-22T13:30:00Z","v":12934,"vw":14.851139},{"c":14.99,"h":15.05,"l":14.83,"n":77,"o":14.93,"t":"2026-10-22T13:35:00Z","v":5693,"vw":14.92751},{"c":15.04,"h":15.05,"l":14.945,"n":48,"o":14.95,"t":"2026-10-22T13:40:00Z","v":6966,"vw":14.983131},{"c":14.99,"h":15.04,"l":14.88,"n":71,"o":15.02,"t":"2026-10-22T13:45:00Z","v":15492,"vw":14.979503},{"c":15.055,"h":15.06,"l":14.985,"n":36,"o":14.985,"t":"2026-10-22T13:50:00Z","v":2297,"vw":15.043852},{"c":15.32,"h":15.32,"l":15.195,"n":19,"o":15.195,"t":"2026-10-22T13:55:00Z","v":870,"vw":15.284713},{"c":15.23,"h":15.2321,"l":15.19,"n":34,"o":15.2321,"t":"2026-10-22T14:00:00Z","v":1014,"vw":15.217076},{"c":15.105,"h":15.105,"l":15.105,"n":4,"o":15.105,"t":"2026-10-22T14:05:00Z","v":229,"vw":15.105},{"c":15.035,"h":15.06,"l":15.035,"n":17,"o":15.06,"t":"2026-10-22T14:10:00Z","v":449,"vw":15.0475},{"c":14.96,"h":14.96,"l":14.91,"n":46,"o":14.94,"t":"2026-10-22T14:15:00Z","v":1216,"vw":14.94},{"c":14.91,"h":14.97,"l":14.8801,"n":70,"o":14.92,"t":"2026-10-22T14:20:00Z","v":5080,"vw":14.892426},{"c":14.84,"h":14.84,"l":14.8301,"n":19,"o":14.8301,"t":"2026-10-22T14:25:00Z","v":983,"vw":14.831265},{"c":14.775,"h":14.87,"l":14.77,"n":135,"o":14.83,"t":"2026-10-22T14:30:00Z","v":3964,"vw":14.812423},{"c":14.83,"h":14.88,"l":14.8,"n":67,"o":14.81,"t":"2026-10-22T14:35:00Z","v":2056,"vw":14.823841},{"c":14.905,"h":14.93,"l":14.86,"n":26,"o":14.86,"t":"2026-10-22T14:40:00Z","v":711,"vw":14.898333},{"c":14.82,"h":14.9,"l":14.82,"n":69,"o":14.9,"t":"2026-10-22T14:45:00Z","v":1733,"vw":14.875556},{"c":14.86,"h":14.88,"l":14.83,"n":30,"o":14.85,"t":"2026-10-22T14:50:00Z","v":1282,"vw":14.852448},{"c":14.85,"h":14.85,"l":14.81,"n":76,"o":14.84,"t":"2026-10-22T14:55:00Z","v":2207,"vw":14.828592},{"c":14.86,"h":14.86,"l":14.78,"n":84,"o":14.845,"t":"2026-10-22T15:00:00Z","v":3408,"vw":14.829172},{"c":14.84,"h":14.92,"l":14.84,"n":56,"o":14.92,"t":"2026-10-22T15:05:00Z","v":2970,"vw":14.859209},{"c":14.87,"h":14.87,"l":14.83,"n":69,"o":14.84,"t":"2026-10-22T15:10:00Z","v":2163,"vw":14.842727},{"c":14.96,"h":14.96,"l":14.88,"n":33,"o":14.88,"t":"2026-10-22T15:15:00Z","v":1140,"vw":14.925},{"c":14.99,"h":15,"l":14.965,"n":84,"o":14.98,"t":"2026-10-22T15:20:00Z","v":3501,"vw":14.975652},{"c":14.925,"h":14.99,"l":14.925,"n":35,"o":14.99,"t":"2026-10-22T15:25:00Z","v":3313,"vw":14.97102},{"c":14.96,"h":14.97,"l":14.94,"n":45,"o":14.94,"t":"2026-10-22T15:30:00Z","v":2268,"vw":14.949255},{"c":14.9,"h":14.97,"l":14.89,"n":66,"o":14.97,"t":"2026-10-22T15:35:00Z","v":1867,"vw":14.911},{"c":14.95,"h":14.95,"l":14.92,"n":24,"o":14.92,"t":"2026-10-22T15:40:00Z","v":737,"vw":14.94},{"c":14.89,"h":14.93,"l":14.89,"n":44,"o":14.915,"t":"2026-10-22T15:45:00Z","v":1778,"vw":14.91375},{"c":14.94,"h":14.94,"l":14.9,"n":43,"o":14.9,"t":"2026-10-22T15:50:00Z","v":1691,"vw":14.9225},{"c":14.92,"h":14.97,"l":14.92,"n":73,"o":14.97,"t":"2026-10-22T15:55:00Z","v":1862,"vw":14.957407},{"c":14.895,"h":14.92,"l":14.895,"n":51,"o":14.92,"t":"2026-10-22T16:00:00Z","v":1723,"vw":14.911364},{"c":14.87,"h":14.87,"l":14.86,"n":31,"o":14.86,"t":"2026-10-22T16:05:00Z","v":864,"vw":14.865},{"c":14.86,"h":14.86,"l":14.85,"n":24,"o":14.85,"t":"2026-10-22T16:10:00Z","v":617,"vw":14.855},{"c":14.91,"h":14.91,"l":14.87,"n":72,"o":14.88,"t":"2026-10-22T16:15:00Z","v":2844,"vw":14.895138},{"c":14.965,"h":14.965,"l":14.91,"n":70,"o":14.91,"t":"2026-10-22T16:20:00Z","v":2050,"vw":14.944},{"c":15,"h":15,"l":14.9638,"n":30,"o":14.97,"t":"2026-10-22T16:25:00Z","v":1576,"vw":14.974158},{"c":14.85,"h":15.005,"l":14.85,"n":78,"o":15.005,"t":"2026-10-22T16:30:00Z","v":2368,"vw":14.939823},{"c":14.87,"h":14.88,"l":14.84,"n":135,"o":14.87,"t":"2026-10-22T16:35:00Z","v":5981,"vw":14.86025},{"c":14.855,"h":14.87,"l":14.8,"n":93,"o":14.855,"t":"2026-10-22T16:40:00Z","v":3260,"vw":14.831106},{"c":14.78,"h":14.8425,"l":14.76,"n":150,"o":14.83,"t":"2026-10-22T16:45:00Z","v":8645,"vw":14.801634},{"c":14.88,"h":14.88,"l":14.8,"n":147,"o":14.8,"t":"2026-10-22T16:50:00Z","v":4033,"vw":14.811721},{"c":14.85,"h":14.93,"l":14.84,"n":66,"o":14.93,"t":"2026-10-22T16:55:00Z","v":2544,"vw":14.876829},{"c":14.78,"h":14.85,"l":14.76,"n":102,"o":14.85,"t":"2026-10-22T17:00:00Z","v":2515,"vw":14.79875},{"c":14.81,"h":14.81,"l":14.76,"n":149,"o":14.775,"t":"2026-10-22T17:05:00Z","v":3169,"vw":14.786667},{"c":14.8699,"h":14.8699,"l":14.82,"n":100,"o":14.82,"t":"2026-10-22T17:10:00Z","v":2998,"vw":14.850625},{"c":14.93,"h":14.93,"l":14.87,"n":80,"o":14.88,"t":"2026-10-22T17:15:00Z","v":2442,"vw":14.896859},{"c":14.865,"h":14.91,"l":14.86,"n":96,"o":14.91,"t":"2026-10-22T17:20:00Z","v":2492,"vw":14.891242},{"c":14.845,"h":14.87,"l":14.84,"n":86,"o":14.87,"t":"2026-10-22T17:25:00Z","v":1956,"vw":14.856446},{"c":14.84,"h":14.845,"l":14.835,"n":107,"o":14.845,"t":"2026-10-22T17:30:00Z","v":4878,"vw":14.843674},{"c":14.95,"h":14.965,"l":14.85,"n":103,"o":14.85,"t":"2026-10-22T17:35:00Z","v":3789,"vw":14.893732},{"c":14.93,"h":14.96,"l":14.92,"n":51,"o":14.96,"t":"2026-10-22T17:40:00Z","v":1436,"vw":14.944722},{"c":14.91,"h":14.93,"l":14.89,"n":66,"o":14.93,"t":"2026-10-22T17:45:00Z","v":2592,"vw":14.918933},{"c":14.93,"h":14.93,"l":14.9,"n":70,"o":14.915,"t":"2026-10-22T17:50:00Z","v":2505,"vw":14.915106},{"c":14.88,"h":14.92,"l":14.88,"n":85,"o":14.92,"t":"2026-10-22T17:55:00Z","v":2815,"vw":14.907368},{"c":14.845,"h":14.875,"l":14.83,"n":86,"o":14.875,"t":"2026-10-22T18:00:00Z","v":2796,"vw":14.843588},{"c":14.875,"h":14.88,"l":14.845,"n":72,"o":14.845,"t":"2026-10-22T18:05:00Z","v":3349,"vw":14.87019},{"c":14.86,"h":14.89,"l":14.86,"n":86,"o":14.87,"t":"2026-10-22T18:10:00Z","v":2507,"vw":14.873333},{"c":14.94,"h":14.94,"l":14.86,"n":69,"o":14.86,"t":"2026-10-22T18:15:00Z","v":2547,"vw":14.900556},{"c":14.985,"h":15.01,"l":14.95,"n":138,"o":14.95,"t":"2026-10-22T18:20:00Z","v":4403,"vw":14.981047},{"c":14.915,"h":14.985,"l":14.91,"n":85,"o":14.985,"t":"2026-10-22T18:25:00Z","v":2225,"vw":14.948497},{"c":14.95,"h":14.95,"l":14.89,"n":94,"o":14.9,"t":"2026-10-22T18:30:00Z","v":3309,"vw":14.926087},{"c":14.94,"h":14.97,"l":14.93,"n":73,"o":14.97,"t":"2026-10-22T18:35:00Z","v":5872,"vw":14.957761},{"c":14.93,"h":14.93,"l":14.915,"n":48,"o":14.93,"t":"2026-10-22T18:40:00Z","v":1107,"vw":14.927857},{"c":14.9,"h":14.93,"l":14.865,"n":170,"o":14.93,"t":"2026-10-22T18:45:00Z","v":4515,"vw":14.890763},{"c":14.88,"h":14.905,"l":14.88,"n":74,"o":14.8813,"t":"2026-10-22T18:50:00Z","v":3157,"vw":14.885816},{"c":14.865,"h":14.88,"l":14.865,"n":60,"o":14.88,"t":"2026-10-22T18:55:00Z","v":1909,"vw":14.874583},{"c":14.86,"h":14.865,"l":14.85,"n":141,"o":14.865,"t":"2026-10-22T19:00:00Z","v":4629,"vw":14.85528},{"c":14.86,"h":14.88,"l":14.85,"n":96,"o":14.87,"t":"2026-10-22T19:05:00Z","v":3892,"vw":14.866691},{"c":14.905,"h":14.91,"l":14.865,"n":138,"o":14.87,"t":"2026-10-22T19:10:00Z","v":5644,"vw":14.875921},{"c":14.905,"h":14.925,"l":14.895,"n":144,"o":14.9,"t":"2026-10-22T19:15:00Z","v":5043,"vw":14.903607},{"c":14.89,"h":14.91,"l":14.855,"n":123,"o":14.91,"t":"2026-10-22T19:20:00Z","v":4969,"vw":14.878623},{"c":14.88,"h":14.9,"l":14.865,"n":107,"o":14.9,"t":"2026-10-22T19:25:00Z","v":2952,"vw":14.886563},{"c":14.865,"h":14.89,"l":14.865,"n":239,"o":14.87,"t":"2026-10-22T19:30:00Z","v":6605,"vw":14.882029},{"c":14.86,"h":14.88,"l":14.83,"n":217,"o":14.88,"t":"2026-10-22T19:35:00Z","v":5324,"vw":14.858223},{"c":14.87,"h":14.89,"l":14.845,"n":204,"o":14.845,"t":"2026-10-22T19:40:00Z","v":6932,"vw":14.869717},{"c":14.84,"h":14.87,"l":14.82,"n":240,"o":14.87,"t":"2026-10-22T19:45:00Z","v":7233,"vw":14.840956},{"c":14.875,"h":14.89,"l":14.85,"n":234,"o":14.85,"t":"2026-10-22T19:50:00Z","v":8132,"vw":14.876903},{"c":14.915,"h":14.93,"l":14.89,"n":677,"o":14.89,"t":"2026-10-22T19:55:00Z","v":28315,"vw":14.912241},{"c":14.92,"h":14.92,"l":14.92,"n":14,"o":14.92,"t":"2026-10-22T20:00:00Z","v":90996,"vw":14.92}],"history":[{"c":16.2,"h":16.79,"l":16.05,"n":7356,"o":16.72,"t":"2024-10-21T04:00:00Z","v":476646,"vw":16.304762},{"c":15.95,"h":16.26,"l":15.69,"n":5761,"o":15.99,"t":"2024-10-22T04:00:00Z","v":325492,"vw":15.965738},{"c":15.61,"h":15.91,"l":15.47,"n":6944,"o":15.83,"t":"2024-10-23T04:00:00Z","v":258584,"vw":15.651524},{"c":15.86,"h":16.18,"l":15.47,"n":7256,"o":16.09,"t":"2024-10-24T04:00:00Z","v":506936,"vw":15.749457},{"c":15.96,"h":16.6199,"l":15.76,"n":5644,"o":15.89,"t":"2024-10-25T04:00:00Z","v":296508,"vw":16.124294},{"c":16.15,"h":16.54,"l":16.03,"n":5474,"o":16.17,"t":"2024-10-28T04:00:00Z","v":324930,"vw":16.202175},{"c":16.92,"h":16.93,"l":16,"n":5476,"o":16.01,"t":"2024-10-29T04:00:00Z","v":385414,"vw":16.505195},{"c":16.22,"h":16.79,"l":16.201,"n":4494,"o":16.79,"t":"2024-10-30T04:00:00Z","v":196843,"vw":16.359757},{"c":15.55,"h":16.21,"l":15.55,"n":5438,"o":16.08,"t":"2024-10-31T04:00:00Z","v":271073,"vw":15.690102},{"c":15.78,"h":15.9,"l":15.45,"n":6620,"o":15.71,"t":"2024-11-01T04:00:00Z","v":463515,"vw":15.74199},{"c":15.92,"h":16.117,"l":15.275,"n":6440,"o":15.72,"t":"2024-11-04T05:00:00Z","v":406370,"vw":15.883373},{"c":15.98,"h":16.005,"l":15.1454,"n":8276,"o":15.84,"t":"2024-11-05T05:00:00Z","v":390109,"vw":15.773432},{"c":16.48,"h":17,"l":15.71,"n":9881,"o":16.88,"t":"2024-11-06T05:00:00Z","v":600515,"vw":16.465767},{"c":15.58,"h":17.19,"l":15.37,"n":11466,"o":16.5,"t":"2024-11-07T05:00:00Z","v":520662,"vw":15.811154},{"c":16.02,"h":16.45,"l":15.67,"n":7027,"o":15.84,"t":"2024-11-08T05:00:00Z","v":490354,"vw":16.006832},{"c":17.27,"h":17.5,"l":16.01,"n":9773,"o":16.37,"t":"2024-11-11T05:00:00Z","v":1545368,"vw":16.572845},{"c":16.02,"h":17.5034,"l":15.93,"n":6740,"o":17.29,"t":"2024-11-12T05:00:00Z","v":491519,"vw":16.362766},{"c":15.79,"h":16.45,"l":15.3102,"n":7006,"o":16.17,"t":"2024-11-13T05:00:00Z","v":588740,"vw":15.685262},{"c":15.3,"h":16.2,"l":15.24,"n":8281,"o":15.76,"t":"2024-11-14T05:00:00Z","v":662538,"vw":15.691797},{"c":13.86,"h":15.51,"l":13.73,"n":10258,"o":15.51,"t":"2024-11-15T05:00:00Z","v":631780,"vw":14.157701},{"c":13.45,"h":14.145,"l":13.14,"n":8224,"o":13.92,"t":"2024-11-18T05:00:00Z","v":513830,"vw":13.532425},{"c":13.1,"h":13.52,"l":13.02,"n":7331,"o":13.45,"t":"2024-11-19T05:00:00Z","v":493450,"vw":13.197494},{"c":12.58,"h":13.515,"l":12.5,"n":8843,"o":12.99,"t":"2024-11-20T05:00:00Z","v":854747,"vw":12.785175},{"c":12.22,"h":12.84,"l":12.04,"n":7600,"o":12.53,"t":"2024-11-21T05:00:00Z","v":644800,"vw":12.224628},{"c":12.54,"h":12.78,"l":12.1,"n":7356,"o":12.27,"t":"2024-11-22T05:00:00Z","v":479037,"vw":12.474343},{"c":12.54,"h":13.02,"l":12.33,"n":7450,"o":12.66,"t":"2024-11-25T05:00:00Z","v":650431,"vw":12.612974},{"c":12.77,"h":13.2,"l":12.49,"n":5635,"o":12.49,"t":"2024-11-26T05:00:00Z","v":394649,"vw":12.786853},{"c":13.09,"h":13.11,"l":12.43,"n":6227,"o":12.82,"t":"2024-11-27T05:00:00Z","v":485626,"vw":12.866231},{"c":13.45,"h":13.57,"l":12.89,"n":4173,"o":13.41,"t":"2024-11-29T05:00:00Z","v":413071,"vw":13.383108},{"c":13.17,"h":13.78,"l":13.03,"n":9187,"o":13.51,"t":"2024-12-02T05:00:00Z","v":682285,"vw":13.366984},{"c":12.8,"h":13.62,"l":12.6446,"n":8141,"o":13.01,"t":"2024-12-03T05:00:00Z","v":727633,"vw":13.133867},{"c":12.96,"h":13.025,"l":12.495,"n":6765,"o":12.73,"t":"2024-12-04T05:00:00Z","v":504976,"vw":12.839416},{"c":12.44,"h":12.99,"l":12.2771,"n":7423,"o":12.94,"t":"2024-12-05T05:00:00Z","v":1228431,"vw":12.592939},{"c":13.06,"h":13.21,"l":12.4,"n":7194,"o":12.52,"t":"2024-12-06T05:00:00Z","v":370771,"vw":12.970815},{"c":12.7,"h":13.6,"l":12.64,"n":5887,"o":13.15,"t":"2024-12-09T05:00:00Z","v":301261,"vw":12.815958},{"c":12.55,"h":12.71,"l":12.3,"n":4867,"o":12.71,"t":"2024-12-10T05:00:00Z","v":310612,"vw":12.550522},{"c":12.52,"h":12.79,"l":12.43,"n":6346,"o":12.72,"t":"2024-12-11T05:00:00Z","v":385998,"vw":12.567129},{"c":12.2,"h":12.41,"l":12.01,"n":5717,"o":12.41,"t":"2024-12-12T05:00:00Z","v":384365,"vw":12.207068},{"c":11.75,"h":12.17,"l":11.58,"n":6728,"o":12.13,"t":"2024-12-13T05:00:00Z","v":370310,"vw":11.82398},{"c":11.8,"h":12.06,"l":11.5,"n":6004,"o":11.75,"t":"2024-12-16T05:00:00Z","v":375226,"vw":11.821647},{"c":11.49,"h":11.98,"l":11.31,"n":7078,"o":11.98,"t":"2024-12-17T05:00:00Z","v":352986,"vw":11.521126},{"c":10.77,"h":11.5,"l":10.5,"n":8229,"o":11.41,"t":"2024-12-18T05:00:00Z","v":749586,"vw":10.870812},{"c":10.95,"h":11.12,"l":10.44,"n":7100,"o":10.94,"t":"2024-12-19T05:00:00Z","v":625129,"vw":10.879397},{"c":11.6,"h":11.86,"l":10.78,"n":7332,"o":10.87,"t":"2024-12-20T05:00:00Z","v":875853,"vw":11.515453},{"c":11.87,"h":11.97,"l":11.34,"n":7196,"o":11.61,"t":"2024-12-23T05:00:00Z","v":714785,"vw":11.690371},{"c":12.27,"h":12.38,"l":11.675,"n":2997,"o":11.87,"t":"2024-12-24T05:00:00Z","v":157806,"vw":12.109637},{"c":12.9,"h":12.95,"l":11.875,"n":7503,"o":12.07,"t":"2024-12-26T05:00:00Z","v":743245,"vw":12.581508},{"c":12.02,"h":12.88,"l":11.81,"n":8040,"o":12.88,"t":"2024-12-27T05:00:00Z","v":1400300,"vw":12.151648},{"c":12.2,"h":12.28,"l":11.75,"n":7601,"o":11.75,"t":"2024-12-30T05:00:00Z","v":552687,"vw":12.112483},{"c":12.18,"h":12.85,"l":11.99,"n":3851,"o":12.37,"t":"2024-12-31T05:00:00Z","v":361761,"vw":12.14383},{"c":12.39,"h":12.95,"l":12.19,"n":6651,"o":12.74,"t":"2025-01-02T05:00:00Z","v":422788,"vw":12.512957},{"c":12.68,"h":12.985,"l":12.45,"n":5331,"o":12.45,"t":"2025-01-03T05:00:00Z","v":294046,"vw":12.728488},{"c":11.78,"h":12.78,"l":11.75,"n":5325,"o":12.62,"t":"2025-01-06T05:00:00Z","v":386906,"vw":12.027366},{"c":11.56,"h":12.16,"l":11.36,"n":6561,"o":11.76,"t":"2025-01-07T05:00:00Z","v":385276,"vw":11.561385},{"c":11.13,"h":11.81,"l":11.07,"n":4571,"o":11.58,"t":"2025-01-08T05:00:00Z","v":349214,"vw":11.276338},{"c":11.19,"h":11.26,"l":10.5,"n":10936,"o":10.94,"t":"2025-01-10T05:00:00Z","v":1244678,"vw":10.870619},{"c":11.04,"h":11.23,"l":10.69,"n":7097,"o":11.16,"t":"2025-01-13T05:00:00Z","v":705110,"vw":10.978312},{"c":10.01,"h":11.31,"l":9.5005,"n":9721,"o":11.19,"t":"2025-01-14T05:00:00Z","v":873031,"vw":10.04345},{"c":10.18,"h":10.365,"l":9.83,"n":8394,"o":10.22,"t":"2025-01-15T05:00:00Z","v":702776,"vw":10.082312},{"c":10.14,"h":10.4546,"l":10.01,"n":7102,"o":10.12,"t":"2025-01-16T05:00:00Z","v":474067,"vw":10.160771},{"c":10.26,"h":10.52,"l":10.17,"n":4443,"o":10.28,"t":"2025-01-17T05:00:00Z","v":273964,"vw":10.310068},{"c":10.42,"h":10.52,"l":10.26,"n":6947,"o":10.39,"t":"2025-01-21T05:00:00Z","v":345843,"vw":10.397253},{"c":10.51,"h":10.59,"l":10.14,"n":5852,"o":10.4,"t":"2025-01-22T05:00:00Z","v":423383,"vw":10.463539},{"c":10.56,"h":10.6,"l":10.24,"n":6425,"o":10.43,"t":"2025-01-23T05:00:00Z","v":318085,"vw":10.457533},{"c":10.55,"h":10.7479,"l":10.35,"n":4826,"o":10.53,"t":"2025-01-24T05:00:00Z","v":617772,"vw":10.549608},{"c":10.3,"h":10.88,"l":10.175,"n":7985,"o":10.48,"t":"2025-01-27T05:00:00Z","v":335174,"vw":10.411773},{"c":10.45,"h":10.565,"l":10.1101,"n":5145,"o":10.36,"t":"2025-01-28T05:00:00Z","v":234664,"vw":10.430675},{"c":11.25,"h":11.89,"l":10.5,"n":7892,"o":10.82,"t":"2025-01-29T05:00:00Z","v":665179,"vw":11.008583},{"c":10.98,"h":11.92,"l":10.73,"n":7807,"o":11.51,"t":"2025-01-30T05:00:00Z","v":593179,"vw":11.139776},{"c":10.56,"h":11.28,"l":10.37,"n":6799,"o":11.04,"t":"2025-01-31T05:00:00Z","v":412394,"vw":10.69425},{"c":10.06,"h":10.54,"l":10,"n":5197,"o":10.25,"t":"2025-02-03T05:00:00Z","v":307922,"vw":10.150746},{"c":10.2,"h":10.51,"l":9.985,"n":4752,"o":10.01,"t":"2025-02-04T05:00:00Z","v":343507,"vw":10.264288},{"c":10.3,"h":10.62,"l":10.08,"n":5601,"o":10.2,"t":"2025-02-05T05:00:00Z","v":338556,"vw":10.312919},{"c":10.35,"h":10.7,"l":10.05,"n":6887,"o":10.31,"t":"2025-02-06T05:00:00Z","v":1376507,"vw":10.187438},{"c":10.21,"h":10.58,"l":10.05,"n":6472,"o":10.4,"t":"2025-02-07T05:00:00Z","v":374180,"vw":10.222624},{"c":10.1,"h":10.32,"l":10,"n":6028,"o":10.26,"t":"2025-02-10T05:00:00Z","v":310650,"vw":10.097565},{"c":9.81,"h":10.27,"l":9.77,"n":5685,"o":10,"t":"2025-02-11T05:00:00Z","v":366381,"vw":9.899373},{"c":9.89,"h":9.95,"l":9.5,"n":4747,"o":9.6,"t":"2025-02-12T05:00:00Z","v":248725,"vw":9.804117},{"c":9.59,"h":9.96,"l":9.48,"n":4553,"o":9.96,"t":"2025-02-13T05:00:00Z","v":284611,"vw":9.603574},{"c":9.53,"h":9.93,"l":9.47,"n":4752,"o":9.58,"t":"2025-02-14T05:00:00Z","v":280816,"vw":9.573073},{"c":9.26,"h":9.825,"l":9.06,"n":6154,"o":9.53,"t":"2025-02-18T05:00:00Z","v":340459,"vw":9.340221},{"c":9.43,"h":9.47,"l":9.09,"n":6315,"o":9.23,"t":"2025-02-19T05:00:00Z","v":524606,"vw":9.358191},{"c":9.15,"h":9.505,"l":9,"n":6230,"o":9.35,"t":"2025-02-20T05:00:00Z","v":370903,"vw":9.146793},{"c":9.03,"h":9.28,"l":8.92,"n":5123,"o":9.19,"t":"2025-02-21T05:00:00Z","v":323688,"vw":9.068551},{"c":8.72,"h":9.065,"l":8.61,"n":6292,"o":9.04,"t":"2025-02-24T05:00:00Z","v":342580,"vw":8.752243},{"c":8.56,"h":8.83,"l":8.35,"n":8786,"o":8.53,"t":"2025-02-25T05:00:00Z","v":606824,"vw":8.532782},{"c":8.45,"h":8.705,"l":8.385,"n":6250,"o":8.55,"t":"2025-02-26T05:00:00Z","v":309545,"vw":8.494066},{"c":8.61,"h":8.87,"l":8.43,"n":5989,"o":8.64,"t":"2025-02-27T05:00:00Z","v":385149,"vw":8.642401},{"c":8.49,"h":8.68,"l":8.29,"n":7909,"o":8.65,"t":"2025-02-28T05:00:00Z","v":725809,"vw":8.463746},{"c":8,"h":8.635,"l":7.95,"n":6900,"o":8.6,"t":"2025-03-03T05:00:00Z","v":476667,"vw":8.222287},{"c":8.13,"h":8.315,"l":7.9,"n":9296,"o":7.9,"t":"2025-03-04T05:00:00Z","v":564429,"vw":8.119082},{"c":8.43,"h":8.53,"l":8.06,"n":4897,"o":8.26,"t":"2025-03-05T05:00:00Z","v":330249,"vw":8.34547},{"c":8.51,"h":8.62,"l":8.24,"n":4389,"o":8.39,"t":"2025-03-06T05:00:00Z","v":256827,"vw":8.471852},{"c":8.71,"h":9.09,"l":8.475,"n":6266,"o":8.7,"t":"2025-03-07T05:00:00Z","v":437813,"vw":8.784275},{"c":8.15,"h":8.65,"l":8.09,"n":9354,"o":8.55,"t":"2025-03-10T04:00:00Z","v":606349,"vw":8.325661},{"c":8.67,"h":8.72,"l":7.95,"n":10269,"o":8.1,"t":"2025-03-11T04:00:00Z","v":717162,"vw":8.339787},{"c":9.08,"h":9.19,"l":8.6273,"n":7352,"o":8.73,"t":"2025-03-12T04:00:00Z","v":404382,"vw":8.931984},{"c":8.92,"h":9.38,"l":8.655,"n":7962,"o":9.01,"t":"2025-03-13T04:00:00Z","v":392534,"vw":8.920766},{"c":8.79,"h":9.01,"l":8.57,"n":6365,"o":9,"t":"2025-03-14T04:00:00Z","v":342173,"vw":8.767403},{"c":9.03,"h":9.16,"l":8.745,"n":6226,"o":8.77,"t":"2025-03-17T04:00:00Z","v":400157,"vw":8.962701},{"c":8.93,"h":9.07,"l":8.3701,"n":6595,"o":8.86,"t":"2025-03-18T04:00:00Z","v":384747,"vw":8.955457},{"c":8.65,"h":8.92,"l":8.41,"n":4366,"o":8.92,"t":"2025-03-19T04:00:00Z","v":328460,"vw":8.643794},{"c":8.72,"h":8.76,"l":8.49,"n":5136,"o":8.55,"t":"2025-03-20T04:00:00Z","v":319453,"vw":8.645355},{"c":8.52,"h":8.7595,"l":8.44,"n":4308,"o":8.64,"t":"2025-03-21T04:00:00Z","v":794957,"vw":8.539996},{"c":8.54,"h":8.61,"l":8.08,"n":5679,"o":8.5,"t":"2025-03-24T04:00:00Z","v":240504,"vw":8.499631},{"c":8.3,"h":8.54,"l":8.23,"n":5290,"o":8.51,"t":"2025-03-25T04:00:00Z","v":365956,"vw":8.299041},{"c":8.09,"h":8.495,"l":8.01,"n":6294,"o":8.25,"t":"2025-03-26T04:00:00Z","v":443616,"vw":8.123223},{"c":8.29,"h":8.335,"l":8.04,"n":4651,"o":8.12,"t":"2025-03-27T04:00:00Z","v":269473,"vw":8.205186},{"c":8.02,"h":8.32,"l":7.97,"n":5406,"o":8.28,"t":"2025-03-28T04:00:00Z","v":259450,"vw":8.087425},{"c":7.57,"h":7.9,"l":7.3,"n":8355,"o":7.9,"t":"2025-03-31T04:00:00Z","v":581977,"vw":7.506852},{"c":7.5,"h":7.55,"l":7.2698,"n":10152,"o":7.55,"t":"2025-04-01T04:00:00Z","v":613611,"vw":7.428693},{"c":7.82,"h":7.85,"l":7.32,"n":6819,"o":7.4,"t":"2025-04-02T04:00:00Z","v":395029,"vw":7.727266},{"c":7.49,"h":7.6314,"l":7.31,"n":5922,"o":7.49,"t":"2025-04-03T04:00:00Z","v":573012,"vw":7.507514},{"c":7.41,"h":7.615,"l":7.11,"n":9343,"o":7.28,"t":"2025-04-04T04:00:00Z","v":600301,"vw":7.362852},{"c":7.25,"h":7.39,"l":6.85,"n":11121,"o":7.23,"t":"2025-04-07T04:00:00Z","v":768272,"vw":7.113151},{"c":7.32,"h":7.83,"l":7.185,"n":10788,"o":7.33,"t":"2025-04-08T04:00:00Z","v":804669,"vw":7.316097},{"c":7.79,"h":8.1,"l":6.93,"n":6754,"o":7.3,"t":"2025-04-09T04:00:00Z","v":450504,"vw":7.634935},{"c":7.58,"h":7.61,"l":7.285,"n":7036,"o":7.53,"t":"2025-04-10T04:00:00Z","v":478860,"vw":7.522403},{"c":7.71,"h":7.76,"l":7.37,"n":7168,"o":7.55,"t":"2025-04-11T04:00:00Z","v":679294,"vw":7.649871},{"c":7.74,"h":7.97,"l":7.39,"n":5973,"o":7.84,"t":"2025-04-14T04:00:00Z","v":410498,"vw":7.688172},{"c":7.8,"h":8.0945,"l":7.67,"n":7522,"o":7.67,"t":"2025-04-15T04:00:00Z","v":573942,"vw":7.860673},{"c":7.61,"h":7.785,"l":7.475,"n":7352,"o":7.69,"t":"2025-04-16T04:00:00Z","v":413840,"vw":7.62536},{"c":7.89,"h":7.989,"l":7.38,"n":7547,"o":7.42,"t":"2025-04-17T04:00:00Z","v":694947,"vw":7.797293},{"c":8.1,"h":8.39,"l":7.82,"n":6835,"o":7.82,"t":"2025-04-21T04:00:00Z","v":342088,"vw":8.170448},{"c":8.37,"h":8.42,"l":7.86,"n":10247,"o":8.2,"t":"2025-04-22T04:00:00Z","v":1121549,"vw":8.162491},{"c":8.38,"h":8.79,"l":8.37,"n":7952,"o":8.6,"t":"2025-04-23T04:00:00Z","v":377921,"vw":8.484604},{"c":8.14,"h":8.4108,"l":7.98,"n":5423,"o":8.35,"t":"2025-04-24T04:00:00Z","v":218450,"vw":8.158725},{"c":8.14,"h":8.2,"l":7.89,"n":4464,"o":8.05,"t":"2025-04-25T04:00:00Z","v":250650,"vw":8.107109},{"c":7.755,"h":8.305,"l":7.61,"n":5855,"o":8.13,"t":"2025-04-28T04:00:00Z","v":273464,"vw":7.774713},{"c":7.9,"h":8.04,"l":7.725,"n":6386,"o":7.76,"t":"2025-04-29T04:00:00Z","v":219412,"vw":7.909967},{"c":8.28,"h":8.405,"l":7.7,"n":5668,"o":7.79,"t":"2025-04-30T04:00:00Z","v":358694,"vw":8.111927},{"c":8.52,"h":8.59,"l":8.07,"n":5569,"o":8.28,"t":"2025-05-01T04:00:00Z","v":457134,"vw":8.378571},{"c":8.79,"h":8.97,"l":8.5,"n":7310,"o":8.56,"t":"2025-05-02T04:00:00Z","v":396781,"vw":8.804856},{"c":8.27,"h":8.8,"l":8.26,"n":4692,"o":8.76,"t":"2025-05-05T04:00:00Z","v":461286,"vw":8.402593},{"c":7.85,"h":8.21,"l":7.71,"n":10065,"o":8.21,"t":"2025-05-06T04:00:00Z","v":670025,"vw":7.87391},{"c":7.7,"h":7.92,"l":7.57,"n":7764,"o":7.89,"t":"2025-05-07T04:00:00Z","v":461168,"vw":7.752073},{"c":7.77,"h":7.92,"l":7.5,"n":5458,"o":7.66,"t":"2025-05-08T04:00:00Z","v":316891,"vw":7.770342},{"c":7.54,"h":8.005,"l":7.54,"n":6752,"o":7.76,"t":"2025-05-09T04:00:00Z","v":620298,"vw":7.648984},{"c":7.91,"h":8.13,"l":7.58,"n":6565,"o":7.93,"t":"2025-05-12T04:00:00Z","v":566239,"vw":7.924225},{"c":7.62,"h":8.09,"l":7.58,"n":6395,"o":8.09,"t":"2025-05-13T04:00:00Z","v":1246896,"vw":7.619886},{"c":7.13,"h":7.78,"l":6.99,"n":7213,"o":7.62,"t":"2025-05-14T04:00:00Z","v":427179,"vw":7.204269},{"c":7.24,"h":7.75,"l":6.86,"n":4827,"o":7.11,"t":"2025-05-15T04:00:00Z","v":295325,"vw":7.164601},{"c":7.5,"h":7.63,"l":7.02,"n":7104,"o":7.2,"t":"2025-05-16T04:00:00Z","v":440235,"vw":7.451828},{"c":7.71,"h":7.77,"l":7.4,"n":5698,"o":7.4,"t":"2025-05-19T04:00:00Z","v":295580,"vw":7.656624},{"c":7.9,"h":7.98,"l":7.61,"n":5469,"o":7.67,"t":"2025-05-20T04:00:00Z","v":246876,"vw":7.837332},{"c":7.87,"h":7.905,"l":7.52,"n":5653,"o":7.75,"t":"2025-05-21T04:00:00Z","v":292086,"vw":7.825207},{"c":7.89,"h":7.94,"l":7.58,"n":4870,"o":7.83,"t":"2025-05-22T04:00:00Z","v":267499,"vw":7.828888},{"c":7.81,"h":7.86,"l":7.565,"n":5580,"o":7.835,"t":"2025-05-23T04:00:00Z","v":287132,"vw":7.790594},{"c":7.82,"h":7.9958,"l":7.78,"n":6317,"o":7.88,"t":"2025-05-27T04:00:00Z","v":277015,"vw":7.845214},{"c":7.84,"h":7.94,"l":7.755,"n":5135,"o":7.87,"t":"2025-05-28T04:00:00Z","v":235316,"vw":7.839552},{"c":8.68,"h":8.74,"l":7.73,"n":10997,"o":7.88,"t":"2025-05-29T04:00:00Z","v":609689,"vw":8.37741},{"c":8.645,"h":8.85,"l":8.27,"n":7728,"o":8.57,"t":"2025-05-30T04:00:00Z","v":594563,"vw":8.616024},{"c":8.75,"h":9.12,"l":8.46,"n":8227,"o":8.76,"t":"2025-06-02T04:00:00Z","v":436478,"vw":8.673076},{"c":8.96,"h":9.13,"l":8.76,"n":6676,"o":8.81,"t":"2025-06-03T04:00:00Z","v":338659,"vw":8.966257},{"c":9.07,"h":9.36,"l":8.95,"n":5764,"o":8.96,"t":"2025-06-04T04:00:00Z","v":307735,"vw":9.174746},{"c":8.74,"h":9,"l":8.4801,"n":6028,"o":8.97,"t":"2025-06-05T04:00:00Z","v":327829,"vw":8.750884},{"c":9.08,"h":9.1,"l":8.57,"n":6314,"o":8.86,"t":"2025-06-06T04:00:00Z","v":370550,"vw":8.976064},{"c":8.76,"h":9.28,"l":8.64,"n":6928,"o":9.25,"t":"2025-06-09T04:00:00Z","v":355917,"vw":8.834161},{"c":9.03,"h":9.16,"l":8.82,"n":5025,"o":8.82,"t":"2025-06-10T04:00:00Z","v":232701,"vw":9.0148},{"c":8.98,"h":9.25,"l":8.94,"n":5776,"o":9.15,"t":"2025-06-11T04:00:00Z","v":346983,"vw":9.051779},{"c":8.95,"h":9.06,"l":8.76,"n":3840,"o":8.92,"t":"2025-06-12T04:00:00Z","v":183913,"vw":8.942835},{"c":8.61,"h":8.96,"l":8.47,"n":5170,"o":8.8,"t":"2025-06-13T04:00:00Z","v":264276,"vw":8.661146},{"c":8.74,"h":8.78,"l":8.49,"n":5655,"o":8.68,"t":"2025-06-16T04:00:00Z","v":296036,"vw":8.715948},{"c":8.32,"h":8.77,"l":8.29,"n":5391,"o":8.62,"t":"2025-06-17T04:00:00Z","v":227089,"vw":8.427037},{"c":8.16,"h":8.485,"l":8.07,"n":6454,"o":8.25,"t":"2025-06-18T04:00:00Z","v":339825,"vw":8.250835},{"c":7.67,"h":8.18,"l":7.58,"n":5034,"o":8.18,"t":"2025-06-20T04:00:00Z","v":663002,"vw":7.776291},{"c":7.58,"h":7.78,"l":7.5209,"n":5250,"o":7.65,"t":"2025-06-23T04:00:00Z","v":275883,"vw":7.613011},{"c":7.84,"h":8,"l":7.545,"n":5463,"o":7.69,"t":"2025-06-24T04:00:00Z","v":333400,"vw":7.816409},{"c":7.92,"h":8,"l":7.525,"n":5096,"o":7.88,"t":"2025-06-25T04:00:00Z","v":264710,"vw":7.836035},{"c":7.75,"h":7.925,"l":7.6,"n":4979,"o":7.87,"t":"2025-06-26T04:00:00Z","v":259244,"vw":7.75085},{"c":7.76,"h":7.98,"l":7.63,"n":4593,"o":7.75,"t":"2025-06-27T04:00:00Z","v":1444870,"vw":7.763838},{"c":7.53,"h":8,"l":7.51,"n":4567,"o":7.93,"t":"2025-06-30T04:00:00Z","v":304274,"vw":7.619482},{"c":7.64,"h":7.975,"l":7.255,"n":6358,"o":7.5,"t":"2025-07-01T04:00:00Z","v":385930,"vw":7.670892},{"c":7.76,"h":8.05,"l":7.525,"n":5059,"o":7.6,"t":"2025-07-02T04:00:00Z","v":319885,"vw":7.821565},{"c":7.81,"h":7.88,"l":7.63,"n":2514,"o":7.63,"t":"2025-07-03T04:00:00Z","v":146725,"vw":7.76191},{"c":7.42,"h":7.77,"l":7.405,"n":6188,"o":7.68,"t":"2025-07-07T04:00:00Z","v":260583,"vw":7.488312},{"c":7.35,"h":7.6,"l":7.29,"n":5270,"o":7.47,"t":"2025-07-08T04:00:00Z","v":345315,"vw":7.39473},{"c":7.8,"h":7.81,"l":7.3754,"n":5790,"o":7.43,"t":"2025-07-09T04:00:00Z","v":357478,"vw":7.703872},{"c":7.84,"h":7.94,"l":7.6246,"n":4763,"o":7.78,"t":"2025-07-10T04:00:00Z","v":297306,"vw":7.833247},{"c":7.7,"h":7.83,"l":7.65,"n":3402,"o":7.75,"t":"2025-07-11T04:00:00Z","v":235840,"vw":7.716095},{"c":7.87,"h":7.88,"l":7.6,"n":4522,"o":7.66,"t":"2025-07-14T04:00:00Z","v":233776,"vw":7.799602},{"c":7.45,"h":8.17,"l":7.45,"n":4745,"o":7.91,"t":"2025-07-15T04:00:00Z","v":252825,"vw":7.556861},{"c":7.67,"h":7.75,"l":7.45,"n":4171,"o":7.51,"t":"2025-07-16T04:00:00Z","v":240479,"vw":7.623311},{"c":7.77,"h":7.96,"l":7.7101,"n":4665,"o":7.73,"t":"2025-07-17T04:00:00Z","v":266128,"vw":7.785956},{"c":7.53,"h":7.925,"l":7.515,"n":4950,"o":7.86,"t":"2025-07-18T04:00:00Z","v":221414,"vw":7.647966},{"c":7.52,"h":7.82,"l":7.48,"n":3150,"o":7.55,"t":"2025-07-21T04:00:00Z","v":167196,"vw":7.540392},{"c":8.11,"h":8.19,"l":7.42,"n":5545,"o":7.52,"t":"2025-07-22T04:00:00Z","v":298955,"vw":8.020427},{"c":8.33,"h":8.7,"l":8.16,"n":5308,"o":8.25,"t":"2025-07-23T04:00:00Z","v":355643,"vw":8.399686},{"c":8.33,"h":8.39,"l":8.09,"n":6180,"o":8.28,"t":"2025-07-24T04:00:00Z","v":306596,"vw":8.265272},{"c":8.18,"h":8.29,"l":8.07,"n":4324,"o":8.29,"t":"2025-07-25T04:00:00Z","v":184997,"vw":8.18367},{"c":8.23,"h":8.35,"l":8.15,"n":4142,"o":8.21,"t":"2025-07-28T04:00:00Z","v":182993,"vw":8.24185},{"c":8.34,"h":8.41,"l":8.19,"n":4817,"o":8.28,"t":"2025-07-29T04:00:00Z","v":299134,"vw":8.292688},{"c":8.16,"h":8.59,"l":7.91,"n":9162,"o":8.38,"t":"2025-07-30T04:00:00Z","v":1165978,"vw":8.266904},{"c":7.77,"h":8.15,"l":7.75,"n":5828,"o":8.05,"t":"2025-07-31T04:00:00Z","v":241754,"vw":7.892071},{"c":7.67,"h":7.77,"l":7.61,"n":5806,"o":7.69,"t":"2025-08-01T04:00:00Z","v":259804,"vw":7.683814},{"c":7.94,"h":8,"l":7.52,"n":5591,"o":7.67,"t":"2025-08-04T04:00:00Z","v":272441,"vw":7.822106},{"c":8.08,"h":8.13,"l":7.86,"n":4530,"o":7.94,"t":"2025-08-05T04:00:00Z","v":229744,"vw":8.041614},{"c":7.88,"h":8.01,"l":7.75,"n":4648,"o":8.01,"t":"2025-08-06T04:00:00Z","v":225546,"vw":7.874334},{"c":7.03,"h":7.8,"l":6.95,"n":8494,"o":7.61,"t":"2025-08-07T04:00:00Z","v":486564,"vw":7.197718},{"c":7.295,"h":7.57,"l":6.89,"n":10507,"o":7.04,"t":"2025-08-08T04:00:00Z","v":544965,"vw":7.279804},{"c":7.09,"h":7.33,"l":6.91,"n":5875,"o":7.27,"t":"2025-08-11T04:00:00Z","v":411050,"vw":7.058917},{"c":7.27,"h":7.4,"l":7.0901,"n":5485,"o":7.14,"t":"2025-08-12T04:00:00Z","v":302567,"vw":7.229867},{"c":7.64,"h":7.76,"l":7.335,"n":6220,"o":7.36,"t":"2025-08-13T04:00:00Z","v":365462,"vw":7.619598},{"c":7.58,"h":7.645,"l":7.35,"n":4710,"o":7.53,"t":"2025-08-14T04:00:00Z","v":341077,"vw":7.518803},{"c":7.66,"h":7.81,"l":7.58,"n":6182,"o":7.58,"t":"2025-08-15T04:00:00Z","v":379441,"vw":7.686017},{"c":7.95,"h":8.08,"l":7.64,"n":6463,"o":7.64,"t":"2025-08-18T04:00:00Z","v":432867,"vw":7.878051},{"c":7.58,"h":7.95,"l":7.44,"n":4498,"o":7.95,"t":"2025-08-19T04:00:00Z","v":299734,"vw":7.5751},{"c":7.47,"h":7.6258,"l":7.44,"n":4061,"o":7.58,"t":"2025-08-20T04:00:00Z","v":262738,"vw":7.508571},{"c":7.67,"h":7.75,"l":7.5,"n":5196,"o":7.5,"t":"2025-08-21T04:00:00Z","v":296078,"vw":7.634958},{"c":8.19,"h":8.32,"l":7.76,"n":9644,"o":7.76,"t":"2025-08-22T04:00:00Z","v":629415,"vw":8.139502},{"c":7.64,"h":8.15,"l":7.535,"n":4307,"o":8.15,"t":"2025-08-25T04:00:00Z","v":220874,"vw":7.725865},{"c":7.64,"h":7.7,"l":7.5,"n":5773,"o":7.65,"t":"2025-08-26T04:00:00Z","v":590507,"vw":7.549438},{"c":7.93,"h":8.01,"l":7.62,"n":6942,"o":7.62,"t":"2025-08-27T04:00:00Z","v":414511,"vw":7.901317},{"c":7.61,"h":8.11,"l":7.59,"n":4523,"o":7.95,"t":"2025-08-28T04:00:00Z","v":247681,"vw":7.713815},{"c":7.54,"h":7.76,"l":7.31,"n":4182,"o":7.65,"t":"2025-08-29T04:00:00Z","v":285162,"vw":7.461834},{"c":7.49,"h":7.82,"l":7.47,"n":5611,"o":7.5,"t":"2025-09-02T04:00:00Z","v":336131,"vw":7.571686},{"c":7.72,"h":7.8,"l":7.35,"n":6025,"o":7.36,"t":"2025-09-03T04:00:00Z","v":575130,"vw":7.674162},{"c":6.91,"h":7.7,"l":6.61,"n":17451,"o":7.7,"t":"2025-09-04T04:00:00Z","v":1451405,"vw":6.891827},{"c":6.985,"h":7.15,"l":6.85,"n":9128,"o":6.88,"t":"2025-09-05T04:00:00Z","v":690261,"vw":6.953756},{"c":6.85,"h":7.09,"l":6.725,"n":7575,"o":7,"t":"2025-09-08T04:00:00Z","v":511948,"vw":6.912706},{"c":6.83,"h":7,"l":6.6525,"n":6519,"o":6.89,"t":"2025-09-09T04:00:00Z","v":651166,"vw":6.826716},{"c":6.47,"h":6.8287,"l":6.44,"n":8686,"o":6.77,"t":"2025-09-10T04:00:00Z","v":768538,"vw":6.570912},{"c":6.62,"h":6.64,"l":6.45,"n":10509,"o":6.47,"t":"2025-09-11T04:00:00Z","v":1040279,"vw":6.543847},{"c":6.53,"h":6.76,"l":6.37,"n":8613,"o":6.57,"t":"2025-09-12T04:00:00Z","v":753821,"vw":6.487017},{"c":6.35,"h":6.59,"l":6.315,"n":8533,"o":6.53,"t":"2025-09-15T04:00:00Z","v":568796,"vw":6.399264},{"c":6.29,"h":6.4699,"l":6.237,"n":6132,"o":6.33,"t":"2025-09-16T04:00:00Z","v":457759,"vw":6.340206},{"c":5.93,"h":6.41,"l":5.89,"n":6484,"o":6.3,"t":"2025-09-17T04:00:00Z","v":474919,"vw":6.075603},{"c":6.34,"h":6.4,"l":6.01,"n":11273,"o":6.01,"t":"2025-09-18T04:00:00Z","v":837847,"vw":6.19958},{"c":6.2,"h":6.63,"l":6.14,"n":8204,"o":6.38,"t":"2025-09-19T04:00:00Z","v":1197054,"vw":6.290515},{"c":6.28,"h":6.57,"l":6.04,"n":7587,"o":6.27,"t":"2025-09-22T04:00:00Z","v":594776,"vw":6.29746},{"c":6.09,"h":6.4,"l":6.05,"n":6530,"o":6.3,"t":"2025-09-23T04:00:00Z","v":427404,"vw":6.154847},{"c":6.03,"h":6.26,"l":6.02,"n":6382,"o":6.08,"t":"2025-09-24T04:00:00Z","v":453642,"vw":6.09342},{"c":5.99,"h":6.1,"l":5.92,"n":5777,"o":5.99,"t":"2025-09-25T04:00:00Z","v":507353,"vw":5.997163},{"c":5.96,"h":6.1,"l":5.92,"n":7685,"o":5.99,"t":"2025-09-26T04:00:00Z","v":500121,"vw":5.992694},{"c":5.97,"h":6.1715,"l":5.86,"n":10889,"o":6.08,"t":"2025-09-29T04:00:00Z","v":904647,"vw":5.961841},{"c":5.93,"h":6.055,"l":5.89,"n":11252,"o":5.95,"t":"2025-09-30T04:00:00Z","v":1070749,"vw":5.953329},{"c":6,"h":6.14,"l":5.9,"n":12671,"o":5.94,"t":"2025-10-01T04:00:00Z","v":1203109,"vw":6.028901},{"c":5.75,"h":6.05,"l":5.695,"n":14275,"o":6,"t":"2025-10-02T04:00:00Z","v":1624483,"vw":5.765822},{"c":5.9,"h":6.02,"l":5.68,"n":12496,"o":5.75,"t":"2025-10-03T04:00:00Z","v":1117590,"vw":5.899382},{"c":5.84,"h":5.95,"l":5.765,"n":8709,"o":5.95,"t":"2025-10-06T04:00:00Z","v":701320,"vw":5.830238},{"c":5.89,"h":5.98,"l":5.71,"n":9160,"o":5.82,"t":"2025-10-07T04:00:00Z","v":874436,"vw":5.874648},{"c":6.45,"h":6.64,"l":5.85,"n":26315,"o":5.89,"t":"2025-10-08T04:00:00Z","v":4922517,"vw":6.339373},{"c":7.05,"h":7.085,"l":6.5,"n":21052,"o":6.5,"t":"2025-10-09T04:00:00Z","v":3474546,"vw":6.807118},{"c":7.4,"h":7.46,"l":6.845,"n":16051,"o":7.1,"t":"2025-10-10T04:00:00Z","v":1670778,"vw":7.212162},{"c":7.83,"h":8.02,"l":7.37,"n":18843,"o":7.665,"t":"2025-10-13T04:00:00Z","v":1873701,"vw":7.789807},{"c":7.74,"h":7.7644,"l":7.22,"n":14440,"o":7.75,"t":"2025-10-14T04:00:00Z","v":1548499,"vw":7.614102},{"c":8.63,"h":8.65,"l":7.74,"n":13998,"o":7.8,"t":"2025-10-15T04:00:00Z","v":1342584,"vw":8.287896},{"c":8.74,"h":9.235,"l":8.53,"n":17875,"o":8.82,"t":"2025-10-16T04:00:00Z","v":1643234,"vw":8.8272},{"c":7.855,"h":8.66,"l":7.59,"n":16434,"o":8.6,"t":"2025-10-17T04:00:00Z","v":1533777,"vw":7.919137},{"c":8.56,"h":8.58,"l":7.88,"n":15329,"o":7.91,"t":"2025-10-20T04:00:00Z","v":1449641,"vw":8.307425},{"c":8.48,"h":8.69,"l":8.02,"n":11023,"o":8.54,"t":"2025-10-21T04:00:00Z","v":971281,"vw":8.423057},{"c":8.12,"h":8.65,"l":8.05,"n":9568,"o":8.52,"t":"2025-10-22T04:00:00Z","v":732294,"vw":8.271417},{"c":7.73,"h":8.1818,"l":7.69,"n":8709,"o":8.12,"t":"2025-10-23T04:00:00Z","v":784142,"vw":7.8827},{"c":7.76,"h":8.16,"l":7.74,"n":10503,"o":7.8,"t":"2025-10-24T04:00:00Z","v":979800,"vw":7.90141},{"c":8.06,"h":8.397,"l":7.84,"n":6648,"o":7.99,"t":"2025-10-27T04:00:00Z","v":527151,"vw":7.979945},{"c":8.49,"h":8.55,"l":7.85,"n":12313,"o":8.01,"t":"2025-10-28T04:00:00Z","v":1149968,"vw":8.360452},{"c":7.69,"h":8.58,"l":7.6531,"n":9588,"o":8.49,"t":"2025-10-29T04:00:00Z","v":824313,"vw":7.975716},{"c":7.56,"h":8.095,"l":7.55,"n":10197,"o":7.62,"t":"2025-10-30T04:00:00Z","v":667867,"vw":7.758603},{"c":8.66,"h":8.7796,"l":7.64,"n":15243,"o":7.82,"t":"2025-10-31T04:00:00Z","v":1844908,"vw":8.35956},{"c":7.81,"h":8.77,"l":7.76,"n":11410,"o":8.57,"t":"2025-11-03T05:00:00Z","v":755439,"vw":7.96712},{"c":7.4,"h":7.8,"l":7.36,"n":8681,"o":7.8,"t":"2025-11-04T05:00:00Z","v":702228,"vw":7.486015},{"c":7.31,"h":7.52,"l":7.17,"n":8778,"o":7.39,"t":"2025-11-05T05:00:00Z","v":633275,"vw":7.303355},{"c":7.35,"h":7.82,"l":7.06,"n":9142,"o":7.38,"t":"2025-11-06T05:00:00Z","v":617808,"vw":7.350806},{"c":7.19,"h":7.25,"l":6.7318,"n":10377,"o":7.24,"t":"2025-11-07T05:00:00Z","v":712027,"vw":6.989876},{"c":7.44,"h":8,"l":7.38,"n":8754,"o":7.47,"t":"2025-11-10T05:00:00Z","v":631847,"vw":7.583059},{"c":7.8,"h":7.885,"l":7.25,"n":9816,"o":7.39,"t":"2025-11-11T05:00:00Z","v":643907,"vw":7.668241},{"c":8.35,"h":8.49,"l":7.72,"n":11340,"o":7.8,"t":"2025-11-12T05:00:00Z","v":696668,"vw":8.143894},{"c":8.27,"h":8.44,"l":8.09,"n":10603,"o":8.26,"t":"2025-11-13T05:00:00Z","v":648997,"vw":8.260128},{"c":8.55,"h":8.84,"l":7.93,"n":12151,"o":8.13,"t":"2025-11-14T05:00:00Z","v":1002179,"vw":8.469371},{"c":8.77,"h":9.1,"l":8.36,"n":13922,"o":8.46,"t":"2025-11-17T05:00:00Z","v":1015287,"vw":8.810213},{"c":8.54,"h":8.9499,"l":8.42,"n":7842,"o":8.69,"t":"2025-11-18T05:00:00Z","v":534985,"vw":8.597436},{"c":8.45,"h":8.73,"l":8.23,"n":9726,"o":8.51,"t":"2025-11-19T05:00:00Z","v":836120,"vw":8.436386},{"c":8.72,"h":9.31,"l":8.53,"n":15601,"o":8.63,"t":"2025-11-20T05:00:00Z","v":1080404,"vw":8.910538},{"c":9.47,"h":10.03,"l":8.52,"n":20746,"o":8.73,"t":"2025-11-21T05:00:00Z","v":2115286,"vw":9.453654},{"c":12.93,"h":13.33,"l":9.57,"n":45942,"o":9.88,"t":"2025-11-24T05:00:00Z","v":5130425,"vw":12.124305},{"c":11.79,"h":12.98,"l":11.22,"n":30917,"o":12.98,"t":"2025-11-25T05:00:00Z","v":2696732,"vw":11.894313},{"c":11.74,"h":12.2,"l":11.4347,"n":17988,"o":12.01,"t":"2025-11-26T05:00:00Z","v":1317081,"vw":11.790314},{"c":11.37,"h":12.01,"l":11.25,"n":8684,"o":11.94,"t":"2025-11-28T05:00:00Z","v":612185,"vw":11.509522},{"c":10.75,"h":11.385,"l":10.4,"n":17394,"o":11.36,"t":"2025-12-01T05:00:00Z","v":1674779,"vw":10.702778},{"c":10.2,"h":11.15,"l":10.125,"n":20743,"o":10.73,"t":"2025-12-02T05:00:00Z","v":1308059,"vw":10.575336},{"c":10.5,"h":10.68,"l":10.01,"n":12279,"o":10.18,"t":"2025-12-03T05:00:00Z","v":958694,"vw":10.404802},{"c":10.58,"h":10.79,"l":10.0833,"n":11420,"o":10.43,"t":"2025-12-04T05:00:00Z","v":878985,"vw":10.506465},{"c":10.59,"h":10.7989,"l":10.28,"n":11594,"o":10.69,"t":"2025-12-05T05:00:00Z","v":779637,"vw":10.558216},{"c":12.44,"h":12.71,"l":10.56,"n":33258,"o":10.89,"t":"2025-12-08T05:00:00Z","v":2930836,"vw":11.954539},{"c":12.36,"h":12.88,"l":11.895,"n":19215,"o":12.44,"t":"2025-12-09T05:00:00Z","v":1288096,"vw":12.377359},{"c":12.46,"h":12.85,"l":12.1101,"n":14198,"o":12.77,"t":"2025-12-10T05:00:00Z","v":1383046,"vw":12.484945},{"c":12.38,"h":13.0999,"l":12.04,"n":13250,"o":12.45,"t":"2025-12-11T05:00:00Z","v":891200,"vw":12.445122},{"c":11.92,"h":12.94,"l":11.8997,"n":11557,"o":12.38,"t":"2025-12-12T05:00:00Z","v":955513,"vw":12.271011},{"c":10.82,"h":12.09,"l":10.755,"n":16532,"o":11.9,"t":"2025-12-15T05:00:00Z","v":1168266,"vw":11.186651},{"c":10.22,"h":11.23,"l":10.075,"n":16017,"o":10.96,"t":"2025-12-16T05:00:00Z","v":1140336,"vw":10.298202},{"c":9.59,"h":10.37,"l":9.48,"n":13514,"o":10.2,"t":"2025-12-17T05:00:00Z","v":1060775,"vw":9.669348},{"c":9.98,"h":10.09,"l":9.6,"n":16597,"o":9.67,"t":"2025-12-18T05:00:00Z","v":1981192,"vw":9.78355},{"c":9.68,"h":10.14,"l":9.61,"n":11405,"o":10.13,"t":"2025-12-19T05:00:00Z","v":1870268,"vw":9.737485},{"c":10.34,"h":10.38,"l":9.65,"n":14822,"o":9.88,"t":"2025-12-22T05:00:00Z","v":1417243,"vw":10.180581},{"c":10,"h":10.33,"l":9.81,"n":12986,"o":10.01,"t":"2025-12-23T05:00:00Z","v":1006651,"vw":10.06837},{"c":10.26,"h":10.31,"l":9.83,"n":4384,"o":10,"t":"2025-12-24T05:00:00Z","v":302409,"vw":10.153511},{"c":10.37,"h":10.42,"l":10.02,"n":7978,"o":10.24,"t":"2025-12-26T05:00:00Z","v":824629,"vw":10.232588},{"c":10.14,"h":10.31,"l":9.985,"n":7490,"o":10.21,"t":"2025-12-29T05:00:00Z","v":801991,"vw":10.130484},{"c":9.92,"h":10.32,"l":9.9,"n":8204,"o":10.04,"t":"2025-12-30T05:00:00Z","v":615523,"vw":9.996461},{"c":10.35,"h":10.36,"l":9.78,"n":8289,"o":9.87,"t":"2025-12-31T05:00:00Z","v":664924,"vw":10.150292},{"c":10.12,"h":10.7,"l":9.95,"n":10928,"o":10.53,"t":"2026-01-02T05:00:00Z","v":800418,"vw":10.104793},{"c":9.99,"h":10.17,"l":9.41,"n":12891,"o":10.13,"t":"2026-01-05T05:00:00Z","v":1215842,"vw":9.844636},{"c":10.16,"h":10.25,"l":9.78,"n":9676,"o":9.87,"t":"2026-01-06T05:00:00Z","v":621966,"vw":10.082012},{"c":10.94,"h":11.35,"l":10.24,"n":11764,"o":10.3,"t":"2026-01-07T05:00:00Z","v":722695,"vw":10.917524},{"c":11.14,"h":11.44,"l":10.6023,"n":13814,"o":10.71,"t":"2026-01-08T05:00:00Z","v":876676,"vw":11.129549},{"c":10.9,"h":11.6,"l":10.74,"n":12502,"o":11.17,"t":"2026-01-09T05:00:00Z","v":746080,"vw":11.095052},{"c":10.61,"h":10.9,"l":10.04,"n":9179,"o":10.9,"t":"2026-01-12T05:00:00Z","v":545765,"vw":10.399511},{"c":10.73,"h":10.82,"l":10.2701,"n":6246,"o":10.49,"t":"2026-01-13T05:00:00Z","v":327626,"vw":10.616147},{"c":10.87,"h":11.24,"l":10.51,"n":10774,"o":10.66,"t":"2026-01-14T05:00:00Z","v":585596,"vw":10.942144},{"c":10.66,"h":11.0599,"l":10.49,"n":8934,"o":10.84,"t":"2026-01-15T05:00:00Z","v":554170,"vw":10.707522},{"c":10.72,"h":11.04,"l":10.7,"n":8900,"o":10.71,"t":"2026-01-16T05:00:00Z","v":600713,"vw":10.788114},{"c":10.87,"h":11.2254,"l":10.45,"n":8444,"o":10.7,"t":"2026-01-20T05:00:00Z","v":552823,"vw":10.809385},{"c":11.6,"h":11.65,"l":10.78,"n":10619,"o":10.88,"t":"2026-01-21T05:00:00Z","v":613962,"vw":11.330385},{"c":12.57,"h":12.99,"l":11.75,"n":13250,"o":11.76,"t":"2026-01-22T05:00:00Z","v":1384134,"vw":12.615769},{"c":12.5,"h":12.88,"l":12.355,"n":12329,"o":12.585,"t":"2026-01-23T05:00:00Z","v":729265,"vw":12.567322},{"c":11.97,"h":12.29,"l":11.9,"n":8107,"o":12.29,"t":"2026-01-26T05:00:00Z","v":444940,"vw":12.032549},{"c":12.34,"h":12.645,"l":11.53,"n":11640,"o":11.97,"t":"2026-01-27T05:00:00Z","v":777652,"vw":12.235598},{"c":11.85,"h":12.74,"l":11.75,"n":9284,"o":12.51,"t":"2026-01-28T05:00:00Z","v":513899,"vw":11.98782},{"c":11.92,"h":12.17,"l":11.7,"n":6461,"o":11.78,"t":"2026-01-29T05:00:00Z","v":367430,"vw":11.888043},{"c":11.96,"h":12.26,"l":11.5,"n":10953,"o":11.78,"t":"2026-01-30T05:00:00Z","v":730357,"vw":11.883948},{"c":12.71,"h":12.85,"l":12.08,"n":12500,"o":12.2,"t":"2026-02-02T05:00:00Z","v":941897,"vw":12.610152},{"c":13.21,"h":13.43,"l":12.5525,"n":16714,"o":12.71,"t":"2026-02-03T05:00:00Z","v":986692,"vw":13.094247},{"c":12.33,"h":13.3917,"l":12.0577,"n":12335,"o":13.32,"t":"2026-02-04T05:00:00Z","v":721738,"vw":12.445438},{"c":11.85,"h":12.88,"l":11.7001,"n":13591,"o":12.1,"t":"2026-02-05T05:00:00Z","v":773018,"vw":12.187668},{"c":12.23,"h":12.53,"l":11.8575,"n":8547,"o":12.09,"t":"2026-02-06T05:00:00Z","v":420196,"vw":12.228619},{"c":11.83,"h":12.29,"l":11.5,"n":9684,"o":12.16,"t":"2026-02-09T05:00:00Z","v":686517,"vw":11.822886},{"c":12.19,"h":12.55,"l":11.83,"n":8122,"o":12.08,"t":"2026-02-10T05:00:00Z","v":513782,"vw":12.253089},{"c":11.96,"h":12.485,"l":11.36,"n":10050,"o":12.27,"t":"2026-02-11T05:00:00Z","v":728119,"vw":11.843436},{"c":11.69,"h":12.3399,"l":11.53,"n":6184,"o":12.03,"t":"2026-02-12T05:00:00Z","v":339532,"vw":11.705962},{"c":11.59,"h":12.1799,"l":11.4,"n":9095,"o":11.69,"t":"2026-02-13T05:00:00Z","v":840719,"vw":11.572552},{"c":12.19,"h":12.46,"l":11.62,"n":7720,"o":11.84,"t":"2026-02-17T05:00:00Z","v":508089,"vw":12.126864},{"c":12.44,"h":12.95,"l":12.07,"n":12544,"o":12.2,"t":"2026-02-18T05:00:00Z","v":798294,"vw":12.488474},{"c":13.88,"h":14.02,"l":12.27,"n":21331,"o":12.42,"t":"2026-02-19T05:00:00Z","v":1663318,"vw":13.20416},{"c":13.65,"h":14.3196,"l":13.4103,"n":10751,"o":13.775,"t":"2026-02-20T05:00:00Z","v":930225,"vw":13.773741},{"c":13.99,"h":14.51,"l":13.545,"n":8730,"o":13.58,"t":"2026-02-23T05:00:00Z","v":627456,"vw":14.039259},{"c":14.27,"h":14.56,"l":13.88,"n":13237,"o":14.045,"t":"2026-02-24T05:00:00Z","v":969893,"vw":14.197245},{"c":14.36,"h":14.38,"l":13.8157,"n":12441,"o":14.27,"t":"2026-02-25T05:00:00Z","v":858483,"vw":14.203492},{"c":15.21,"h":15.23,"l":13.6734,"n":13322,"o":14.33,"t":"2026-02-26T05:00:00Z","v":820228,"vw":14.671324},{"c":15.5,"h":16.74,"l":15.16,"n":22180,"o":15.17,"t":"2026-02-27T05:00:00Z","v":1655361,"vw":15.911857},{"c":15.99,"h":16.36,"l":15.14,"n":16975,"o":15.22,"t":"2026-03-02T05:00:00Z","v":1002596,"vw":15.887903},{"c":15.73,"h":16.055,"l":15.1817,"n":13618,"o":15.77,"t":"2026-03-03T05:00:00Z","v":893619,"vw":15.622402},{"c":16.3,"h":16.44,"l":15.54,"n":14468,"o":15.92,"t":"2026-03-04T05:00:00Z","v":845277,"vw":16.181161},{"c":15.6,"h":16.61,"l":15.3,"n":12390,"o":16,"t":"2026-03-05T05:00:00Z","v":738726,"vw":15.709519},{"c":15.74,"h":15.95,"l":14.822,"n":12776,"o":14.822,"t":"2026-03-06T05:00:00Z","v":681232,"vw":15.637255},{"c":15.31,"h":16.49,"l":15.22,"n":14991,"o":15.3,"t":"2026-03-09T04:00:00Z","v":865909,"vw":15.681593},{"c":14.91,"h":16.11,"l":14.65,"n":12995,"o":15.74,"t":"2026-03-10T04:00:00Z","v":992018,"vw":15.069},{"c":14.31,"h":14.8,"l":13.99,"n":10783,"o":14.67,"t":"2026-03-11T04:00:00Z","v":719944,"vw":14.320343},{"c":13.95,"h":14.4,"l":13.71,"n":11227,"o":14.11,"t":"2026-03-12T04:00:00Z","v":554570,"vw":13.97773},{"c":13.49,"h":14.28,"l":13.12,"n":11526,"o":14.08,"t":"2026-03-13T04:00:00Z","v":707427,"vw":13.536805},{"c":14.03,"h":14.4999,"l":13.76,"n":9473,"o":14.03,"t":"2026-03-16T04:00:00Z","v":670809,"vw":14.08349},{"c":13.44,"h":14.08,"l":13.41,"n":8885,"o":13.91,"t":"2026-03-17T04:00:00Z","v":569671,"vw":13.609554},{"c":13.13,"h":13.475,"l":13.05,"n":10012,"o":13.42,"t":"2026-03-18T04:00:00Z","v":568553,"vw":13.201353},{"c":13.08,"h":13.32,"l":12.66,"n":11233,"o":12.95,"t":"2026-03-19T04:00:00Z","v":584268,"vw":12.945165},{"c":12.74,"h":13.22,"l":12.65,"n":9770,"o":13.03,"t":"2026-03-20T04:00:00Z","v":1713195,"vw":12.800213},{"c":12.84,"h":13.8,"l":12.51,"n":14274,"o":13.07,"t":"2026-03-23T04:00:00Z","v":1221724,"vw":13.003142},{"c":13.64,"h":13.75,"l":12.4001,"n":17465,"o":12.7,"t":"2026-03-24T04:00:00Z","v":1331613,"vw":13.273341},{"c":14.06,"h":14.74,"l":13.79,"n":15466,"o":13.87,"t":"2026-03-25T04:00:00Z","v":1159759,"vw":14.215101},{"c":13.67,"h":14.29,"l":13.615,"n":8796,"o":13.88,"t":"2026-03-26T04:00:00Z","v":659849,"vw":13.839124},{"c":12.85,"h":13.78,"l":12.79,"n":11846,"o":13.57,"t":"2026-03-27T04:00:00Z","v":607695,"vw":13.099838},{"c":13.42,"h":13.51,"l":12.63,"n":14530,"o":12.82,"t":"2026-03-30T04:00:00Z","v":730612,"vw":13.15167},{"c":14.21,"h":14.52,"l":13.52,"n":11541,"o":13.66,"t":"2026-03-31T04:00:00Z","v":1074946,"vw":14.155588},{"c":13.94,"h":14.81,"l":13.92,"n":10298,"o":14.3,"t":"2026-04-01T04:00:00Z","v":670214,"vw":14.291569},{"c":14.43,"h":14.62,"l":13.51,"n":11409,"o":13.51,"t":"2026-04-02T04:00:00Z","v":1149622,"vw":14.156084},{"c":14.92,"h":15.5713,"l":14.46,"n":16211,"o":14.47,"t":"2026-04-06T04:00:00Z","v":1056028,"vw":15.163858},{"c":14.86,"h":14.95,"l":14.33,"n":9092,"o":14.76,"t":"2026-04-07T04:00:00Z","v":462359,"vw":14.75185},{"c":14.96,"h":15.66,"l":14.3,"n":9276,"o":15.33,"t":"2026-04-08T04:00:00Z","v":611639,"vw":14.857303},{"c":15.21,"h":15.24,"l":14.8,"n":10393,"o":14.82,"t":"2026-04-09T04:00:00Z","v":551081,"vw":15.076929},{"c":14.54,"h":15.31,"l":14.4,"n":5913,"o":15.24,"t":"2026-04-10T04:00:00Z","v":388345,"vw":14.583211},{"c":14.25,"h":15.05,"l":13.75,"n":12558,"o":14.46,"t":"2026-04-13T04:00:00Z","v":1113368,"vw":14.333363},{"c":14.35,"h":14.655,"l":14.13,"n":12011,"o":14.3,"t":"2026-04-14T04:00:00Z","v":889628,"vw":14.391059},{"c":14.95,"h":15.1,"l":14.4,"n":12894,"o":14.41,"t":"2026-04-15T04:00:00Z","v":977920,"vw":14.764278},{"c":14.74,"h":15.0899,"l":14.6252,"n":7143,"o":14.98,"t":"2026-04-16T04:00:00Z","v":420792,"vw":14.761465},{"c":15.06,"h":15.2,"l":14.77,"n":11889,"o":15,"t":"2026-04-17T04:00:00Z","v":841503,"vw":15.036747},{"c":14.52,"h":15.04,"l":14.395,"n":7180,"o":15,"t":"2026-04-20T04:00:00Z","v":645389,"vw":14.632762},{"c":14.22,"h":14.535,"l":14.1,"n":8998,"o":14.53,"t":"2026-04-21T04:00:00Z","v":673894,"vw":14.313885},{"c":13.84,"h":14.43,"l":13.63,"n":7439,"o":14.41,"t":"2026-04-22T04:00:00Z","v":481404,"vw":13.919547},{"c":12.95,"h":14.075,"l":12.85,"n":9538,"o":13.85,"t":"2026-04-23T04:00:00Z","v":536029,"vw":13.165458},{"c":13.22,"h":13.35,"l":12.56,"n":10402,"o":13.26,"t":"2026-04-24T04:00:00Z","v":638820,"vw":13.070211},{"c":13.25,"h":14.32,"l":13.2,"n":13080,"o":13.22,"t":"2026-04-27T04:00:00Z","v":600943,"vw":13.620707},{"c":12.81,"h":13.6,"l":12.69,"n":10635,"o":13.4,"t":"2026-04-28T04:00:00Z","v":520369,"vw":12.958319},{"c":12.85,"h":13.11,"l":12.4204,"n":13437,"o":13.11,"t":"2026-04-29T04:00:00Z","v":726215,"vw":12.824312},{"c":13.05,"h":13.14,"l":12.67,"n":7409,"o":12.7,"t":"2026-04-30T04:00:00Z","v":380950,"vw":12.965628},{"c":13.43,"h":13.66,"l":12.89,"n":10759,"o":12.96,"t":"2026-05-01T04:00:00Z","v":523445,"vw":13.35591},{"c":15.34,"h":15.9,"l":13.6,"n":26385,"o":13.66,"t":"2026-05-04T04:00:00Z","v":2303269,"vw":15.07282},{"c":14.94,"h":15.75,"l":14.21,"n":16482,"o":15.48,"t":"2026-05-05T04:00:00Z","v":893317,"vw":14.750431},{"c":14.99,"h":15.32,"l":14.55,"n":13470,"o":14.83,"t":"2026-05-06T04:00:00Z","v":886320,"vw":15.053134},{"c":14.72,"h":15.125,"l":14.09,"n":13883,"o":15.125,"t":"2026-05-07T04:00:00Z","v":1227654,"vw":14.508047},{"c":14.55,"h":15.2,"l":14.3,"n":10772,"o":14.61,"t":"2026-05-08T04:00:00Z","v":625204,"vw":14.580074},{"c":14.73,"h":15.21,"l":14.62,"n":12962,"o":14.74,"t":"2026-05-11T04:00:00Z","v":875941,"vw":14.86957},{"c":16.15,"h":16.2,"l":14.58,"n":16730,"o":14.72,"t":"2026-05-12T04:00:00Z","v":1929536,"vw":15.551582},{"c":16.33,"h":16.475,"l":15.66,"n":15257,"o":16,"t":"2026-05-13T04:00:00Z","v":971926,"vw":16.118273},{"c":16.15,"h":16.5367,"l":15.8367,"n":15857,"o":16.24,"t":"2026-05-14T04:00:00Z","v":771808,"vw":16.23353},{"c":15.73,"h":16.03,"l":15.39,"n":12974,"o":15.82,"t":"2026-05-15T04:00:00Z","v":766871,"vw":15.724548},{"c":14.87,"h":15.865,"l":14.86,"n":16551,"o":15.75,"t":"2026-05-18T04:00:00Z","v":1941030,"vw":15.324462},{"c":14.175,"h":14.82,"l":13.34,"n":17688,"o":14.82,"t":"2026-05-19T04:00:00Z","v":1177500,"vw":13.940691},{"c":14.33,"h":15,"l":14.09,"n":20743,"o":14.3,"t":"2026-05-20T04:00:00Z","v":988522,"vw":14.423813},{"c":13.98,"h":14.43,"l":13.81,"n":12918,"o":14.28,"t":"2026-05-21T04:00:00Z","v":705620,"vw":13.984283},{"c":13.84,"h":14.2,"l":13.695,"n":10542,"o":14,"t":"2026-05-22T04:00:00Z","v":471179,"vw":13.852082},{"c":15.46,"h":15.52,"l":14,"n":16796,"o":14.15,"t":"2026-05-26T04:00:00Z","v":964804,"vw":15.15623},{"c":15.52,"h":16.68,"l":15.35,"n":18790,"o":15.63,"t":"2026-05-27T04:00:00Z","v":1345013,"vw":16.005794},{"c":15.36,"h":15.75,"l":14.84,"n":12122,"o":15.3,"t":"2026-05-28T04:00:00Z","v":793021,"vw":15.495893},{"c":16.44,"h":16.72,"l":15,"n":15569,"o":15.19,"t":"2026-05-29T04:00:00Z","v":1877784,"vw":16.10665},{"c":16.21,"h":16.6,"l":15.9,"n":12941,"o":16.39,"t":"2026-06-01T04:00:00Z","v":988570,"vw":16.199904},{"c":15.34,"h":16.08,"l":15.24,"n":15920,"o":15.89,"t":"2026-06-02T04:00:00Z","v":1290395,"vw":15.504606},{"c":15.21,"h":15.5,"l":15.01,"n":12466,"o":15.41,"t":"2026-06-03T04:00:00Z","v":909047,"vw":15.209295},{"c":14.43,"h":15.84,"l":14.33,"n":13107,"o":15.21,"t":"2026-06-04T04:00:00Z","v":984163,"vw":15.011066},{"c":13.51,"h":14.465,"l":13.465,"n":13597,"o":14.36,"t":"2026-06-05T04:00:00Z","v":753861,"vw":13.837768},{"c":13.28,"h":14.2455,"l":12.4,"n":20182,"o":13.72,"t":"2026-06-08T04:00:00Z","v":1740709,"vw":13.031925},{"c":13.18,"h":13.75,"l":12.46,"n":14155,"o":13.37,"t":"2026-06-09T04:00:00Z","v":1392161,"vw":13.1172},{"c":12.05,"h":13.945,"l":11.675,"n":25651,"o":13.14,"t":"2026-06-10T04:00:00Z","v":2102404,"vw":12.280996},{"c":12.98,"h":13.29,"l":11.97,"n":17268,"o":12.2,"t":"2026-06-11T04:00:00Z","v":1216301,"vw":12.697466},{"c":13.7,"h":13.74,"l":12.79,"n":15024,"o":13.07,"t":"2026-06-12T04:00:00Z","v":1318297,"vw":13.260329},{"c":13.61,"h":14.5,"l":13.52,"n":18750,"o":13.94,"t":"2026-06-15T04:00:00Z","v":1790122,"vw":13.699198},{"c":13.55,"h":13.81,"l":13.17,"n":15145,"o":13.7,"t":"2026-06-16T04:00:00Z","v":1062340,"vw":13.449453},{"c":14.44,"h":15.25,"l":13.63,"n":19698,"o":13.64,"t":"2026-06-17T04:00:00Z","v":1527557,"vw":14.512216},{"c":15.03,"h":15.56,"l":14.34,"n":17634,"o":14.8,"t":"2026-06-18T04:00:00Z","v":3117291,"vw":15.070529},{"c":17.3,"h":17.4,"l":15.26,"n":19189,"o":15.27,"t":"2026-06-22T04:00:00Z","v":1497058,"vw":16.762193},{"c":17.75,"h":17.98,"l":16.5634,"n":22619,"o":16.8,"t":"2026-06-23T04:00:00Z","v":1960311,"vw":17.605332},{"c":17.65,"h":18.76,"l":17.61,"n":19199,"o":17.92,"t":"2026-06-24T04:00:00Z","v":1443164,"vw":18.107362},{"c":18.48,"h":18.66,"l":17.51,"n":16481,"o":17.51,"t":"2026-06-25T04:00:00Z","v":1306772,"vw":18.3554},{"c":18.4,"h":19.4299,"l":17.9,"n":14919,"o":18.43,"t":"2026-06-26T04:00:00Z","v":2725279,"vw":18.43136},{"c":18.42,"h":18.87,"l":17.8565,"n":11319,"o":18.41,"t":"2026-06-29T04:00:00Z","v":990616,"vw":18.344689},{"c":18.21,"h":18.8158,"l":18.185,"n":9743,"o":18.62,"t":"2026-06-30T04:00:00Z","v":625639,"vw":18.347856},{"c":17.28,"h":18.47,"l":17.27,"n":12315,"o":18.055,"t":"2026-07-01T04:00:00Z","v":748127,"vw":17.531036},{"c":17.63,"h":18.1,"l":17.19,"n":14449,"o":17.43,"t":"2026-07-02T04:00:00Z","v":1074838,"vw":17.587947},{"c":17.81,"h":18.2,"l":17.35,"n":12121,"o":17.53,"t":"2026-07-06T04:00:00Z","v":771787,"vw":17.832476},{"c":18.16,"h":18.55,"l":17.5401,"n":12032,"o":18,"t":"2026-07-07T04:00:00Z","v":715234,"vw":18.200979},{"c":18.43,"h":18.5,"l":17.72,"n":12669,"o":17.86,"t":"2026-07-08T04:00:00Z","v":618648,"vw":18.222655},{"c":18.38,"h":18.775,"l":18.085,"n":10487,"o":18.5,"t":"2026-07-09T04:00:00Z","v":448141,"vw":18.332089},{"c":18.13,"h":18.33,"l":17.27,"n":11106,"o":18.2,"t":"2026-07-10T04:00:00Z","v":684739,"vw":17.919893},{"c":17.87,"h":18.2,"l":17.29,"n":10960,"o":17.76,"t":"2026-07-13T04:00:00Z","v":651895,"vw":17.73123},{"c":17.77,"h":18.4,"l":17.75,"n":8908,"o":17.9,"t":"2026-07-14T04:00:00Z","v":636877,"vw":18.04468},{"c":17.83,"h":18.045,"l":17.3,"n":8494,"o":17.77,"t":"2026-07-15T04:00:00Z","v":505166,"vw":17.745879},{"c":16.41,"h":17.84,"l":16.375,"n":11602,"o":17.62,"t":"2026-07-16T04:00:00Z","v":842991,"vw":16.745554},{"c":17.69,"h":17.885,"l":16,"n":10332,"o":16.06,"t":"2026-07-17T04:00:00Z","v":594780,"vw":17.481905},{"c":17.5,"h":18.38,"l":17.48,"n":8898,"o":17.76,"t":"2026-07-20T04:00:00Z","v":472358,"vw":17.706297},{"c":18.06,"h":18.2,"l":17.49,"n":7914,"o":17.49,"t":"2026-07-21T04:00:00Z","v":428060,"vw":17.974979},{"c":17.65,"h":18.23,"l":17.625,"n":9643,"o":17.96,"t":"2026-07-22T04:00:00Z","v":494345,"vw":17.851732},{"c":17.28,"h":17.7,"l":17.14,"n":9380,"o":17.48,"t":"2026-07-23T04:00:00Z","v":368601,"vw":17.330118},{"c":17.1,"h":17.56,"l":17.06,"n":7777,"o":17.4,"t":"2026-07-24T04:00:00Z","v":316666,"vw":17.221171},{"c":17.43,"h":17.99,"l":17.1301,"n":9427,"o":17.45,"t":"2026-07-27T04:00:00Z","v":530621,"vw":17.608181},{"c":17.47,"h":17.92,"l":16.87,"n":10954,"o":17.62,"t":"2026-07-28T04:00:00Z","v":572158,"vw":17.410327},{"c":17.21,"h":17.9785,"l":16.62,"n":10048,"o":17.65,"t":"2026-07-29T04:00:00Z","v":544522,"vw":17.252721},{"c":17.52,"h":17.79,"l":17.14,"n":10030,"o":17.35,"t":"2026-07-30T04:00:00Z","v":489158,"vw":17.563857},{"c":16.5,"h":17.52,"l":16.14,"n":11813,"o":17.52,"t":"2026-07-31T04:00:00Z","v":839692,"vw":16.495996},{"c":16.25,"h":16.705,"l":16.02,"n":7136,"o":16.5,"t":"2026-08-03T04:00:00Z","v":386733,"vw":16.329109},{"c":17.55,"h":17.88,"l":16.38,"n":11960,"o":16.38,"t":"2026-08-04T04:00:00Z","v":664323,"vw":17.307842},{"c":17.61,"h":17.95,"l":17.19,"n":8050,"o":17.65,"t":"2026-08-05T04:00:00Z","v":465642,"vw":17.561142},{"c":17.95,"h":17.99,"l":17.06,"n":10104,"o":17.67,"t":"2026-08-06T04:00:00Z","v":595381,"vw":17.702476},{"c":17.73,"h":18.4299,"l":17.385,"n":7650,"o":18.14,"t":"2026-08-07T04:00:00Z","v":361776,"vw":17.692402},{"c":18.28,"h":18.33,"l":17.295,"n":9480,"o":17.44,"t":"2026-08-10T04:00:00Z","v":663875,"vw":18.077094},{"c":19.63,"h":19.82,"l":18.235,"n":13129,"o":18.76,"t":"2026-08-11T04:00:00Z","v":808208,"vw":19.245825},{"c":19.6,"h":19.94,"l":19.395,"n":12043,"o":19.61,"t":"2026-08-12T04:00:00Z","v":671738,"vw":19.607754},{"c":19.64,"h":21,"l":18.775,"n":22083,"o":20.72,"t":"2026-08-13T04:00:00Z","v":1802484,"vw":19.891743},{"c":20.34,"h":20.37,"l":18.58,"n":9742,"o":19.31,"t":"2026-08-14T04:00:00Z","v":561914,"vw":19.886869},{"c":20.59,"h":21.22,"l":19.9,"n":12797,"o":20.02,"t":"2026-08-17T04:00:00Z","v":891799,"vw":20.669229},{"c":20.84,"h":21.2,"l":19.99,"n":10937,"o":20.23,"t":"2026-08-18T04:00:00Z","v":595252,"vw":20.71982},{"c":22.52,"h":22.54,"l":21.2201,"n":10874,"o":21.48,"t":"2026-08-19T04:00:00Z","v":702137,"vw":22.111699},{"c":21.38,"h":22.25,"l":21.02,"n":13539,"o":22.14,"t":"2026-08-20T04:00:00Z","v":901057,"vw":21.387351},{"c":21.68,"h":22.11,"l":21.4,"n":8154,"o":21.72,"t":"2026-08-21T04:00:00Z","v":758254,"vw":21.642273},{"c":21.82,"h":22.3699,"l":21.1564,"n":8453,"o":21.62,"t":"2026-08-24T04:00:00Z","v":614315,"vw":21.857739},{"c":22.95,"h":23.06,"l":22.155,"n":8850,"o":22.16,"t":"2026-08-25T04:00:00Z","v":518976,"vw":22.832911},{"c":22.85,"h":23.19,"l":22.42,"n":10728,"o":22.66,"t":"2026-08-26T04:00:00Z","v":679260,"vw":22.868253},{"c":22.6,"h":22.958,"l":22.185,"n":8796,"o":22.55,"t":"2026-08-27T04:00:00Z","v":470209,"vw":22.584115},{"c":21.7,"h":22.88,"l":21.565,"n":11537,"o":22.6,"t":"2026-08-28T04:00:00Z","v":629072,"vw":21.811353},{"c":22.07,"h":22.23,"l":21.34,"n":9125,"o":21.5,"t":"2026-08-31T04:00:00Z","v":683018,"vw":21.897405},{"c":21.79,"h":22.07,"l":21.55,"n":11352,"o":21.8,"t":"2026-09-01T04:00:00Z","v":544736,"vw":21.775715},{"c":22.33,"h":22.79,"l":21.75,"n":12660,"o":21.88,"t":"2026-09-02T04:00:00Z","v":767904,"vw":22.25079},{"c":22.16,"h":22.68,"l":21.65,"n":9779,"o":22.39,"t":"2026-09-03T04:00:00Z","v":522455,"vw":22.024753},{"c":22.09,"h":22.29,"l":21.77,"n":10632,"o":21.88,"t":"2026-09-04T04:00:00Z","v":560164,"vw":22.080032},{"c":21.69,"h":22.4101,"l":21.28,"n":14459,"o":21.61,"t":"2026-09-08T04:00:00Z","v":950216,"vw":21.603905},{"c":21.31,"h":21.795,"l":21.08,"n":18304,"o":21.3,"t":"2026-09-09T04:00:00Z","v":1272849,"vw":21.38359},{"c":21,"h":21.215,"l":20.495,"n":12267,"o":20.99,"t":"2026-09-10T04:00:00Z","v":802350,"vw":20.884305},{"c":20.59,"h":21.34,"l":20.1,"n":16282,"o":21.16,"t":"2026-09-11T04:00:00Z","v":1084724,"vw":20.564926},{"c":20.4,"h":20.93,"l":18.51,"n":19549,"o":18.55,"t":"2026-09-14T04:00:00Z","v":1413402,"vw":20.344346},{"c":20.54,"h":20.705,"l":19.64,"n":18911,"o":20.38,"t":"2026-09-15T04:00:00Z","v":1060770,"vw":20.318882},{"c":20.63,"h":20.84,"l":20.195,"n":13480,"o":20.5,"t":"2026-09-16T04:00:00Z","v":820260,"vw":20.571624},{"c":21.36,"h":21.58,"l":20.805,"n":12693,"o":21.06,"t":"2026-09-17T04:00:00Z","v":754511,"vw":21.329756},{"c":21.08,"h":21.45,"l":20.63,"n":14545,"o":21.38,"t":"2026-09-18T04:00:00Z","v":3247643,"vw":21.03784},{"c":21.35,"h":21.785,"l":20.98,"n":12465,"o":21.45,"t":"2026-09-21T04:00:00Z","v":760142,"vw":21.321481},{"c":21.67,"h":21.88,"l":21.265,"n":12001,"o":21.44,"t":"2026-09-22T04:00:00Z","v":823588,"vw":21.57786},{"c":16.87,"h":21.67,"l":16.78,"n":26883,"o":21.67,"t":"2026-09-23T04:00:00Z","v":2584583,"vw":18.163238},{"c":15.44,"h":16.875,"l":14.7991,"n":31633,"o":16.6,"t":"2026-09-24T04:00:00Z","v":2720827,"vw":15.607688},{"c":14.81,"h":15.62,"l":14.67,"n":20768,"o":15.62,"t":"2026-09-25T04:00:00Z","v":1711797,"vw":14.96995},{"c":14.95,"h":15.185,"l":14.2,"n":15374,"o":14.71,"t":"2026-09-28T04:00:00Z","v":1107691,"vw":14.758293},{"c":15.23,"h":15.44,"l":14.68,"n":16802,"o":15,"t":"2026-09-29T04:00:00Z","v":1244450,"vw":15.170592},{"c":15.35,"h":15.78,"l":14.955,"n":12137,"o":15.39,"t":"2026-09-30T04:00:00Z","v":1067185,"vw":15.389162},{"c":14.53,"h":15.39,"l":14.49,"n":12630,"o":15.22,"t":"2026-10-01T04:00:00Z","v":911836,"vw":14.725496},{"c":15.51,"h":15.56,"l":14.59,"n":15042,"o":14.76,"t":"2026-10-02T04:00:00Z","v":1162156,"vw":15.054855},{"c":16.04,"h":16.55,"l":15.13,"n":16705,"o":15.59,"t":"2026-10-05T04:00:00Z","v":1082993,"vw":15.950166},{"c":16.25,"h":17.7,"l":16.06,"n":22601,"o":17.24,"t":"2026-10-06T04:00:00Z","v":2017289,"vw":16.766773},{"c":15.63,"h":16.46,"l":15.472,"n":11030,"o":15.95,"t":"2026-10-07T04:00:00Z","v":808202,"vw":15.81434},{"c":15.46,"h":15.71,"l":14.81,"n":14313,"o":15.6,"t":"2026-10-08T04:00:00Z","v":1137482,"vw":15.396644},{"c":15.53,"h":15.95,"l":15.235,"n":9076,"o":15.41,"t":"2026-10-09T04:00:00Z","v":567554,"vw":15.582186},{"c":14.95,"h":15.64,"l":14.88,"n":6864,"o":15.45,"t":"2026-10-12T04:00:00Z","v":372457,"vw":15.056011},{"c":14.1,"h":14.93,"l":14.075,"n":9717,"o":14.86,"t":"2026-10-13T04:00:00Z","v":590381,"vw":14.278689},{"c":13.64,"h":14.18,"l":13.44,"n":13835,"o":13.81,"t":"2026-10-14T04:00:00Z","v":903573,"vw":13.678789},{"c":14,"h":14.18,"l":13.455,"n":13233,"o":13.62,"t":"2026-10-15T04:00:00Z","v":972121,"vw":13.8599},{"c":12.93,"h":13.91,"l":12.81,"n":14009,"o":13.91,"t":"2026-10-16T04:00:00Z","v":1123311,"vw":13.030927},{"c":13.98,"h":14,"l":12.77,"n":12673,"o":13.02,"t":"2026-10-19T04:00:00Z","v":862487,"vw":13.727911},{"c":14.83,"h":14.92,"l":13.85,"n":10414,"o":13.92,"t":"2026-10-20T04:00:00Z","v":694031,"vw":14.698093},{"c":14.89,"h":15.26,"l":14.64,"n":9821,"o":14.92,"t":"2026-10-21T04:00:00Z","v":690992,"vw":14.922404},{"c":14.92,"h":15.32,"l":14.64,"n":8207,"o":14.82,"t":"2026-10-22T04:00:00Z","v":392665,"vw":14.905668}],"volatilityBars":[{"c":21.25,"h":21.35,"l":21.0705,"n":36,"o":21.35,"t":"2026-09-22T11:00:00Z","v":5608,"vw":21.242945},{"c":21.59,"h":21.59,"l":21.59,"n":9,"o":21.59,"t":"2026-09-22T11:15:00Z","v":109,"vw":21.59},{"c":21.35,"h":21.35,"l":21.35,"n":5,"o":21.35,"t":"2026-09-22T12:00:00Z","v":205,"vw":21.35},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-09-22T12:15:00Z","v":500,"vw":21.38},{"c":21.46,"h":21.46,"l":21.37,"n":28,"o":21.37,"t":"2026-09-22T12:30:00Z","v":3133,"vw":21.422752},{"c":21.5,"h":21.6,"l":21.46,"n":26,"o":21.46,"t":"2026-09-22T12:45:00Z","v":4670,"vw":21.564711},{"c":21.961,"h":21.961,"l":21.961,"n":1,"o":21.961,"t":"2026-09-22T13:00:00Z","v":1000,"vw":21.961},{"c":21.57,"h":21.58,"l":21.44,"n":190,"o":21.44,"t":"2026-09-22T13:30:00Z","v":13413,"vw":21.469946},{"c":21.625,"h":21.88,"l":21.545,"n":346,"o":21.61,"t":"2026-09-22T13:45:00Z","v":21455,"vw":21.697619},{"c":21.51,"h":21.66,"l":21.495,"n":400,"o":21.58,"t":"2026-09-22T14:00:00Z","v":25282,"vw":21.584797},{"c":21.335,"h":21.545,"l":21.29,"n":954,"o":21.505,"t":"2026-09-22T14:15:00Z","v":100513,"vw":21.431569},{"c":21.445,"h":21.49,"l":21.315,"n":284,"o":21.32,"t":"2026-09-22T14:30:00Z","v":10940,"vw":21.383323},{"c":21.53,"h":21.55,"l":21.45,"n":380,"o":21.46,"t":"2026-09-22T14:45:00Z","v":21426,"vw":21.500227},{"c":21.63,"h":21.64,"l":21.475,"n":372,"o":21.51,"t":"2026-09-22T15:00:00Z","v":15848,"vw":21.556693},{"c":21.68,"h":21.69,"l":21.605,"n":344,"o":21.64,"t":"2026-09-22T15:15:00Z","v":17193,"vw":21.651028},{"c":21.37,"h":21.7,"l":21.37,"n":492,"o":21.67,"t":"2026-09-22T15:30:00Z","v":46403,"vw":21.467358},{"c":21.365,"h":21.45,"l":21.365,"n":246,"o":21.375,"t":"2026-09-22T15:45:00Z","v":8474,"vw":21.397893},{"c":21.34,"h":21.39,"l":21.265,"n":438,"o":21.38,"t":"2026-09-22T16:00:00Z","v":26592,"vw":21.320821},{"c":21.38,"h":21.395,"l":21.31,"n":215,"o":21.33,"t":"2026-09-22T16:15:00Z","v":14603,"vw":21.354666},{"c":21.535,"h":21.57,"l":21.39,"n":303,"o":21.39,"t":"2026-09-22T16:30:00Z","v":18759,"vw":21.477933},{"c":21.635,"h":21.635,"l":21.47,"n":495,"o":21.53,"t":"2026-09-22T16:45:00Z","v":32122,"vw":21.507749},{"c":21.62,"h":21.625,"l":21.52,"n":238,"o":21.62,"t":"2026-09-22T17:00:00Z","v":7098,"vw":21.576978},{"c":21.62,"h":21.645,"l":21.59,"n":147,"o":21.61,"t":"2026-09-22T17:15:00Z","v":4733,"vw":21.616184},{"c":21.58,"h":21.7,"l":21.57,"n":292,"o":21.63,"t":"2026-09-22T17:30:00Z","v":14182,"vw":21.66258},{"c":21.72,"h":21.72,"l":21.56,"n":271,"o":21.58,"t":"2026-09-22T17:45:00Z","v":8422,"vw":21.632478},{"c":21.75,"h":21.77,"l":21.72,"n":173,"o":21.74,"t":"2026-09-22T18:00:00Z","v":6055,"vw":21.745404},{"c":21.73,"h":21.85,"l":21.715,"n":284,"o":21.78,"t":"2026-09-22T18:15:00Z","v":10263,"vw":21.786922},{"c":21.745,"h":21.775,"l":21.7,"n":208,"o":21.7,"t":"2026-09-22T18:30:00Z","v":7852,"vw":21.74093},{"c":21.8,"h":21.82,"l":21.73,"n":432,"o":21.75,"t":"2026-09-22T18:45:00Z","v":22482,"vw":21.785187},{"c":21.665,"h":21.82,"l":21.665,"n":436,"o":21.805,"t":"2026-09-22T19:00:00Z","v":24812,"vw":21.741142},{"c":21.67,"h":21.68,"l":21.64,"n":367,"o":21.665,"t":"2026-09-22T19:15:00Z","v":13167,"vw":21.662541},{"c":21.64,"h":21.69,"l":21.58,"n":900,"o":21.68,"t":"2026-09-22T19:30:00Z","v":50937,"vw":21.630012},{"c":21.66,"h":21.74,"l":21.625,"n":1864,"o":21.625,"t":"2026-09-22T19:45:00Z","v":125140,"vw":21.692054},{"c":21.67,"h":21.67,"l":21.67,"n":11,"o":21.67,"t":"2026-09-22T20:00:00Z","v":129069,"vw":21.67},{"c":21.6,"h":21.8,"l":21.6,"n":24,"o":21.75,"t":"2026-09-23T12:00:00Z","v":1881,"vw":21.736076},{"c":21.135,"h":21.67,"l":21.02,"n":364,"o":21.67,"t":"2026-09-23T13:30:00Z","v":36201,"vw":21.375212},{"c":21.235,"h":21.32,"l":21.115,"n":145,"o":21.25,"t":"2026-09-23T13:45:00Z","v":6540,"vw":21.229061},{"c":20.56,"h":21.225,"l":20.46,"n":1195,"o":21.225,"t":"2026-09-23T14:00:00Z","v":135907,"vw":20.845352},{"c":20.29,"h":20.6,"l":20.27,"n":515,"o":20.575,"t":"2026-09-23T14:15:00Z","v":43041,"vw":20.4377},{"c":20.09,"h":20.31,"l":20.05,"n":498,"o":20.29,"t":"2026-09-23T14:30:00Z","v":34846,"vw":20.216679},{"c":19.785,"h":20.085,"l":19.63,"n":1094,"o":20.085,"t":"2026-09-23T14:45:00Z","v":91152,"vw":19.794265},{"c":19.63,"h":19.8099,"l":19.5,"n":720,"o":19.79,"t":"2026-09-23T15:00:00Z","v":53038,"vw":19.62132},{"c":19.505,"h":19.68,"l":19.42,"n":1541,"o":19.655,"t":"2026-09-23T15:15:00Z","v":127354,"vw":19.500849},{"c":19.66,"h":19.675,"l":19.44,"n":506,"o":19.5,"t":"2026-09-23T15:30:00Z","v":47637,"vw":19.572958},{"c":19.4,"h":19.68,"l":19.38,"n":594,"o":19.645,"t":"2026-09-23T15:45:00Z","v":87431,"vw":19.511325},{"c":19.325,"h":19.37,"l":19.22,"n":485,"o":19.36,"t":"2026-09-23T16:00:00Z","v":49370,"vw":19.274811},{"c":19.1,"h":19.35,"l":19.1,"n":321,"o":19.33,"t":"2026-09-23T16:15:00Z","v":17394,"vw":19.23817},{"c":19.065,"h":19.21,"l":19.025,"n":767,"o":19.1,"t":"2026-09-23T16:30:00Z","v":54949,"vw":19.131473},{"c":18.59,"h":19.09,"l":18.585,"n":1035,"o":19.075,"t":"2026-09-23T16:45:00Z","v":78914,"vw":18.887835},{"c":18.3,"h":18.65,"l":18.2909,"n":521,"o":18.63,"t":"2026-09-23T17:00:00Z","v":36340,"vw":18.461883},{"c":18.26,"h":18.4,"l":18.22,"n":548,"o":18.29,"t":"2026-09-23T17:15:00Z","v":46212,"vw":18.302736},{"c":18.011,"h":18.24,"l":18.011,"n":506,"o":18.24,"t":"2026-09-23T17:30:00Z","v":34491,"vw":18.148638},{"c":17.71,"h":18.02,"l":17.635,"n":1013,"o":18.01,"t":"2026-09-23T17:45:00Z","v":72388,"vw":17.774288},{"c":17.38,"h":17.65,"l":17.2,"n":874,"o":17.65,"t":"2026-09-23T18:00:00Z","v":86994,"vw":17.400559},{"c":17.2283,"h":17.56,"l":17.13,"n":1246,"o":17.385,"t":"2026-09-23T18:15:00Z","v":118373,"vw":17.338111},{"c":17.03,"h":17.31,"l":17.01,"n":1202,"o":17.27,"t":"2026-09-23T18:30:00Z","v":106050,"vw":17.191059},{"c":17.52,"h":17.6613,"l":16.97,"n":1427,"o":17.025,"t":"2026-09-23T18:45:00Z","v":125195,"vw":17.289572},{"c":17.64,"h":17.81,"l":17.41,"n":1139,"o":17.52,"t":"2026-09-23T19:00:00Z","v":75913,"vw":17.608396},{"c":18.16,"h":18.16,"l":17.48,"n":1417,"o":17.6387,"t":"2026-09-23T19:15:00Z","v":187299,"vw":17.813221},{"c":17.375,"h":18.175,"l":17.37,"n":1928,"o":18.15,"t":"2026-09-23T19:30:00Z","v":164452,"vw":17.840798},{"c":16.86,"h":17.4051,"l":16.78,"n":4842,"o":17.385,"t":"2026-09-23T19:45:00Z","v":466944,"vw":16.937725},{"c":17.17,"h":17.2,"l":16.86,"n":17,"o":16.86,"t":"2026-09-23T20:00:00Z","v":181645,"vw":16.875179},{"c":17.11,"h":17.15,"l":17.11,"n":15,"o":17.14,"t":"2026-09-23T20:30:00Z","v":795,"vw":17.13235},{"c":17.3614,"h":17.3614,"l":17.21,"n":14,"o":17.21,"t":"2026-09-23T20:45:00Z","v":6740,"vw":17.217898},{"c":17.28,"h":17.28,"l":17.28,"n":4,"o":17.28,"t":"2026-09-23T22:00:00Z","v":944,"vw":17.28},{"c":17.24,"h":17.25,"l":17.24,"n":6,"o":17.25,"t":"2026-09-23T22:15:00Z","v":318,"vw":17.243333},{"c":17.365,"h":17.365,"l":17.365,"n":1,"o":17.365,"t":"2026-09-23T22:45:00Z","v":172,"vw":17.365},{"c":17.38,"h":17.38,"l":17.38,"n":6,"o":17.38,"t":"2026-09-23T23:45:00Z","v":501,"vw":17.38},{"c":17,"h":17.06,"l":17,"n":8,"o":17.06,"t":"2026-09-24T08:00:00Z","v":319,"vw":17.020912},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-09-24T08:15:00Z","v":525,"vw":17.15},{"c":16.75,"h":16.8762,"l":16.75,"n":4,"o":16.79,"t":"2026-09-24T10:30:00Z","v":451,"vw":16.796652},{"c":16.81,"h":16.89,"l":16.76,"n":14,"o":16.88,"t":"2026-09-24T11:00:00Z","v":1556,"vw":16.848711},{"c":17.0286,"h":17.0286,"l":17.0286,"n":1,"o":17.0286,"t":"2026-09-24T11:15:00Z","v":1000,"vw":17.0286},{"c":16.86,"h":17,"l":16.81,"n":47,"o":16.95,"t":"2026-09-24T11:30:00Z","v":5604,"vw":16.884927},{"c":16.77,"h":16.97,"l":16.624,"n":33,"o":16.97,"t":"2026-09-24T12:15:00Z","v":3395,"vw":16.826798},{"c":16.79,"h":16.79,"l":16.79,"n":5,"o":16.79,"t":"2026-09-24T12:30:00Z","v":634,"vw":16.79},{"c":16.89,"h":16.9,"l":16.89,"n":2,"o":16.9,"t":"2026-09-24T12:45:00Z","v":4000,"vw":16.895},{"c":16.04,"h":16.875,"l":15.94,"n":1471,"o":16.6,"t":"2026-09-24T13:30:00Z","v":144913,"vw":16.416335},{"c":15.38,"h":16.1299,"l":15.343,"n":2610,"o":16.038,"t":"2026-09-24T13:45:00Z","v":332615,"vw":15.7373},{"c":15.115,"h":15.5,"l":14.99,"n":1246,"o":15.38,"t":"2026-09-24T14:00:00Z","v":137318,"vw":15.252888},{"c":15.2,"h":15.2899,"l":14.875,"n":1122,"o":15.18,"t":"2026-09-24T14:15:00Z","v":124312,"vw":15.073336},{"c":15.13,"h":15.3,"l":14.7991,"n":1209,"o":15.195,"t":"2026-09-24T14:30:00Z","v":150027,"vw":15.024094},{"c":15.145,"h":15.2852,"l":15.1,"n":962,"o":15.145,"t":"2026-09-24T14:45:00Z","v":51354,"vw":15.209498},{"c":15.19,"h":15.32,"l":15.055,"n":1230,"o":15.145,"t":"2026-09-24T15:00:00Z","v":103785,"vw":15.214048},{"c":15.66,"h":15.77,"l":15.2199,"n":1153,"o":15.2199,"t":"2026-09-24T15:15:00Z","v":102114,"vw":15.447551},{"c":15.555,"h":15.77,"l":15.5,"n":1017,"o":15.63,"t":"2026-09-24T15:30:00Z","v":61472,"vw":15.575348},{"c":15.62,"h":15.8,"l":15.355,"n":1083,"o":15.55,"t":"2026-09-24T15:45:00Z","v":80509,"vw":15.580509},{"c":15.515,"h":15.64,"l":15.5,"n":652,"o":15.635,"t":"2026-09-24T16:00:00Z","v":50486,"vw":15.548293},{"c":15.61,"h":15.8347,"l":15.53,"n":936,"o":15.53,"t":"2026-09-24T16:15:00Z","v":66438,"vw":15.711261},{"c":15.685,"h":15.73,"l":15.56,"n":670,"o":15.595,"t":"2026-09-24T16:30:00Z","v":38275,"vw":15.636305},{"c":15.7,"h":15.75,"l":15.615,"n":911,"o":15.69,"t":"2026-09-24T16:45:00Z","v":50877,"vw":15.686543},{"c":15.775,"h":15.81,"l":15.66,"n":766,"o":15.69,"t":"2026-09-24T17:00:00Z","v":40678,"vw":15.746428},{"c":15.68,"h":15.825,"l":15.635,"n":660,"o":15.76,"t":"2026-09-24T17:15:00Z","v":39967,"vw":15.726567},{"c":15.845,"h":15.87,"l":15.6,"n":725,"o":15.69,"t":"2026-09-24T17:30:00Z","v":46098,"vw":15.730314},{"c":16.22,"h":16.28,"l":15.77,"n":726,"o":15.86,"t":"2026-09-24T17:45:00Z","v":39531,"vw":16.011917},{"c":16.1949,"h":16.2829,"l":16.125,"n":874,"o":16.23,"t":"2026-09-24T18:00:00Z","v":48753,"vw":16.201},{"c":16.08,"h":16.22,"l":16.07,"n":773,"o":16.205,"t":"2026-09-24T18:15:00Z","v":47729,"vw":16.136824},{"c":16.15,"h":16.22,"l":15.96,"n":1134,"o":16.09,"t":"2026-09-24T18:30:00Z","v":88071,"vw":16.123727},{"c":16.07,"h":16.17,"l":16.07,"n":857,"o":16.13,"t":"2026-09-24T18:45:00Z","v":63366,"vw":16.121786},{"c":15.8,"h":16.07,"l":15.715,"n":1180,"o":16.07,"t":"2026-09-24T19:00:00Z","v":106038,"vw":15.857327},{"c":15.68,"h":15.8,"l":15.67,"n":1094,"o":15.78,"t":"2026-09-24T19:15:00Z","v":65807,"vw":15.722298},{"c":15.74,"h":15.83,"l":15.66,"n":1511,"o":15.682,"t":"2026-09-24T19:30:00Z","v":105487,"vw":15.744595},{"c":15.43,"h":15.755,"l":15.32,"n":4699,"o":15.745,"t":"2026-09-24T19:45:00Z","v":356853,"vw":15.497353},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-09-24T20:00:00Z","v":154990,"vw":15.44},{"c":15.6396,"h":15.6396,"l":15.6396,"n":1,"o":15.6396,"t":"2026-09-24T21:00:00Z","v":2000,"vw":15.6396},{"c":15.7,"h":15.7,"l":15.69,"n":2,"o":15.69,"t":"2026-09-25T08:00:00Z","v":200,"vw":15.695},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-09-25T08:15:00Z","v":1034,"vw":15.42},{"c":15.66,"h":15.669,"l":15.66,"n":3,"o":15.669,"t":"2026-09-25T13:00:00Z","v":1295,"vw":15.666955},{"c":15.29,"h":15.62,"l":15.07,"n":744,"o":15.62,"t":"2026-09-25T13:30:00Z","v":70394,"vw":15.373876},{"c":15.46,"h":15.55,"l":15.275,"n":558,"o":15.29,"t":"2026-09-25T13:45:00Z","v":33536,"vw":15.445638},{"c":15.315,"h":15.555,"l":15.3,"n":739,"o":15.44,"t":"2026-09-25T14:00:00Z","v":51368,"vw":15.426031},{"c":15.15,"h":15.33,"l":15.145,"n":709,"o":15.311,"t":"2026-09-25T14:15:00Z","v":83339,"vw":15.265719},{"c":15.31,"h":15.31,"l":15.13,"n":491,"o":15.13,"t":"2026-09-25T14:30:00Z","v":33565,"vw":15.187902},{"c":15.09,"h":15.29,"l":15.08,"n":526,"o":15.29,"t":"2026-09-25T14:45:00Z","v":31555,"vw":15.172236},{"c":15.12,"h":15.29,"l":15.09,"n":419,"o":15.09,"t":"2026-09-25T15:00:00Z","v":24922,"vw":15.189714},{"c":15.13,"h":15.17,"l":15.08,"n":451,"o":15.11,"t":"2026-09-25T15:15:00Z","v":25509,"vw":15.127509},{"c":15.0001,"h":15.165,"l":15,"n":644,"o":15.14,"t":"2026-09-25T15:30:00Z","v":56633,"vw":15.065535},{"c":15.17,"h":15.17,"l":14.955,"n":1012,"o":15.0001,"t":"2026-09-25T15:45:00Z","v":105453,"vw":15.069448},{"c":15.33,"h":15.45,"l":15.15,"n":715,"o":15.16,"t":"2026-09-25T16:00:00Z","v":64243,"vw":15.363601},{"c":15.365,"h":15.385,"l":15.26,"n":463,"o":15.345,"t":"2026-09-25T16:15:00Z","v":25383,"vw":15.32263},{"c":15.09,"h":15.39,"l":15.09,"n":380,"o":15.3711,"t":"2026-09-25T16:30:00Z","v":19591,"vw":15.268319},{"c":15.03,"h":15.1,"l":15.03,"n":442,"o":15.07,"t":"2026-09-25T16:45:00Z","v":26738,"vw":15.058867},{"c":14.92,"h":15.02,"l":14.89,"n":852,"o":15.01,"t":"2026-09-25T17:00:00Z","v":80560,"vw":14.958498},{"c":14.715,"h":14.9,"l":14.71,"n":612,"o":14.89,"t":"2026-09-25T17:15:00Z","v":53245,"vw":14.800201},{"c":14.765,"h":14.79,"l":14.67,"n":807,"o":14.715,"t":"2026-09-25T17:30:00Z","v":63021,"vw":14.707124},{"c":14.69,"h":14.78,"l":14.69,"n":639,"o":14.765,"t":"2026-09-25T17:45:00Z","v":47144,"vw":14.732478},{"c":14.78,"h":14.78,"l":14.685,"n":610,"o":14.69,"t":"2026-09-25T18:00:00Z","v":36465,"vw":14.715616},{"c":14.8,"h":14.82,"l":14.75,"n":550,"o":14.775,"t":"2026-09-25T18:15:00Z","v":32091,"vw":14.780583},{"c":14.92,"h":14.92,"l":14.795,"n":659,"o":14.8,"t":"2026-09-25T18:30:00Z","v":48483,"vw":14.871253},{"c":14.845,"h":14.93,"l":14.805,"n":760,"o":14.92,"t":"2026-09-25T18:45:00Z","v":49693,"vw":14.857723},{"c":14.87,"h":14.88,"l":14.795,"n":838,"o":14.845,"t":"2026-09-25T19:00:00Z","v":58213,"vw":14.838792},{"c":14.855,"h":14.91,"l":14.805,"n":1107,"o":14.88,"t":"2026-09-25T19:15:00Z","v":92008,"vw":14.846645},{"c":14.78,"h":14.9,"l":14.725,"n":1778,"o":14.85,"t":"2026-09-25T19:30:00Z","v":167142,"vw":14.799075},{"c":14.79,"h":14.87,"l":14.72,"n":3116,"o":14.8,"t":"2026-09-25T19:45:00Z","v":229386,"vw":14.788629},{"c":14.81,"h":14.81,"l":14.79,"n":20,"o":14.79,"t":"2026-09-25T20:00:00Z","v":92091,"vw":14.809978},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-25T20:30:00Z","v":1436,"vw":14.81},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-09-28T08:00:00Z","v":226,"vw":14.65},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-09-28T11:00:00Z","v":158,"vw":14.71},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-28T12:00:00Z","v":200,"vw":14.74},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-28T12:30:00Z","v":200,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-28T13:00:00Z","v":400,"vw":14.75},{"c":14.59,"h":14.81,"l":14.535,"n":504,"o":14.71,"t":"2026-09-28T13:30:00Z","v":61048,"vw":14.696263},{"c":14.265,"h":14.56,"l":14.21,"n":608,"o":14.56,"t":"2026-09-28T13:45:00Z","v":70309,"vw":14.38977},{"c":14.345,"h":14.45,"l":14.2,"n":676,"o":14.24,"t":"2026-09-28T14:00:00Z","v":67212,"vw":14.30776},{"c":14.63,"h":14.63,"l":14.345,"n":421,"o":14.345,"t":"2026-09-28T14:15:00Z","v":21536,"vw":14.422983},{"c":14.55,"h":14.62,"l":14.43,"n":380,"o":14.605,"t":"2026-09-28T14:30:00Z","v":17756,"vw":14.512732},{"c":14.58,"h":14.63,"l":14.55,"n":324,"o":14.55,"t":"2026-09-28T14:45:00Z","v":8488,"vw":14.584441},{"c":14.67,"h":14.68,"l":14.5,"n":539,"o":14.59,"t":"2026-09-28T15:00:00Z","v":38108,"vw":14.566439},{"c":14.61,"h":14.72,"l":14.6,"n":876,"o":14.65,"t":"2026-09-28T15:15:00Z","v":41490,"vw":14.630428},{"c":14.64,"h":14.74,"l":14.57,"n":381,"o":14.57,"t":"2026-09-28T15:30:00Z","v":14390,"vw":14.637096},{"c":14.5,"h":14.655,"l":14.45,"n":631,"o":14.635,"t":"2026-09-28T15:45:00Z","v":63427,"vw":14.600856},{"c":14.425,"h":14.5,"l":14.41,"n":361,"o":14.5,"t":"2026-09-28T16:00:00Z","v":47266,"vw":14.446545},{"c":14.655,"h":14.7,"l":14.45,"n":331,"o":14.45,"t":"2026-09-28T16:15:00Z","v":25277,"vw":14.579828},{"c":14.73,"h":14.82,"l":14.635,"n":280,"o":14.64,"t":"2026-09-28T16:30:00Z","v":22045,"vw":14.735296},{"c":14.7599,"h":14.76,"l":14.69,"n":282,"o":14.72,"t":"2026-09-28T16:45:00Z","v":11694,"vw":14.736441},{"c":14.855,"h":14.88,"l":14.7,"n":331,"o":14.74,"t":"2026-09-28T17:00:00Z","v":11963,"vw":14.772727},{"c":14.76,"h":14.84,"l":14.74,"n":226,"o":14.84,"t":"2026-09-28T17:15:00Z","v":6140,"vw":14.757004},{"c":14.93,"h":15.01,"l":14.78,"n":595,"o":14.78,"t":"2026-09-28T17:30:00Z","v":36377,"vw":14.899343},{"c":14.92,"h":14.93,"l":14.87,"n":376,"o":14.93,"t":"2026-09-28T17:45:00Z","v":8771,"vw":14.897726},{"c":15.07,"h":15.09,"l":14.9125,"n":447,"o":14.94,"t":"2026-09-28T18:00:00Z","v":15916,"vw":14.994061},{"c":15,"h":15.07,"l":15,"n":278,"o":15.045,"t":"2026-09-28T18:15:00Z","v":9224,"vw":15.036627},{"c":15.06,"h":15.1,"l":14.92,"n":355,"o":14.98,"t":"2026-09-28T18:30:00Z","v":18092,"vw":15.010171},{"c":15.11,"h":15.185,"l":14.97,"n":671,"o":15.06,"t":"2026-09-28T18:45:00Z","v":40455,"vw":15.092925},{"c":15.105,"h":15.16,"l":15.04,"n":564,"o":15.13,"t":"2026-09-28T19:00:00Z","v":30059,"vw":15.102739},{"c":15.085,"h":15.14,"l":15.07,"n":691,"o":15.095,"t":"2026-09-28T19:15:00Z","v":39497,"vw":15.092471},{"c":15.06,"h":15.15,"l":15.03,"n":1108,"o":15.09,"t":"2026-09-28T19:30:00Z","v":82814,"vw":15.086894},{"c":14.97,"h":15.06,"l":14.94,"n":2329,"o":15.05,"t":"2026-09-28T19:45:00Z","v":146413,"vw":14.971675},{"c":14.95,"h":14.95,"l":14.95,"n":30,"o":14.95,"t":"2026-09-28T20:00:00Z","v":134751,"vw":14.95},{"c":14.95,"h":15.5707,"l":14.95,"n":2,"o":15.5707,"t":"2026-09-28T20:30:00Z","v":653,"vw":15.266528},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-09-29T12:15:00Z","v":397,"vw":15.09},{"c":15.03,"h":15.05,"l":15.03,"n":2,"o":15.05,"t":"2026-09-29T13:00:00Z","v":333,"vw":15.043994},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-09-29T13:15:00Z","v":231,"vw":15},{"c":14.8,"h":15.2,"l":14.8,"n":428,"o":15,"t":"2026-09-29T13:30:00Z","v":57312,"vw":15.007439},{"c":14.81,"h":14.88,"l":14.75,"n":249,"o":14.8,"t":"2026-09-29T13:45:00Z","v":30489,"vw":14.8273},{"c":14.89,"h":14.9,"l":14.68,"n":285,"o":14.84,"t":"2026-09-29T14:00:00Z","v":19189,"vw":14.814918},{"c":14.89,"h":14.94,"l":14.81,"n":404,"o":14.9,"t":"2026-09-29T14:15:00Z","v":24409,"vw":14.882663},{"c":14.975,"h":15.122,"l":14.875,"n":447,"o":14.875,"t":"2026-09-29T14:30:00Z","v":31614,"vw":15.010963},{"c":15.15,"h":15.16,"l":14.975,"n":412,"o":15,"t":"2026-09-29T14:45:00Z","v":25185,"vw":15.067247},{"c":14.875,"h":15.155,"l":14.875,"n":524,"o":15.15,"t":"2026-09-29T15:00:00Z","v":32224,"vw":15.084793},{"c":14.885,"h":15.01,"l":14.8,"n":1042,"o":14.89,"t":"2026-09-29T15:15:00Z","v":93908,"vw":14.920496},{"c":14.965,"h":15,"l":14.9,"n":382,"o":14.9,"t":"2026-09-29T15:30:00Z","v":20308,"vw":14.950277},{"c":15.22,"h":15.24,"l":14.98,"n":490,"o":14.98,"t":"2026-09-29T15:45:00Z","v":40789,"vw":15.13766},{"c":15.15,"h":15.29,"l":15.15,"n":518,"o":15.215,"t":"2026-09-29T16:00:00Z","v":32995,"vw":15.216538},{"c":15.21,"h":15.23,"l":15.15,"n":330,"o":15.16,"t":"2026-09-29T16:15:00Z","v":17749,"vw":15.185654},{"c":15.205,"h":15.225,"l":15.175,"n":391,"o":15.18,"t":"2026-09-29T16:30:00Z","v":16011,"vw":15.199814},{"c":15.33,"h":15.335,"l":15.19,"n":364,"o":15.205,"t":"2026-09-29T16:45:00Z","v":16240,"vw":15.256741},{"c":15.27,"h":15.39,"l":15.27,"n":497,"o":15.33,"t":"2026-09-29T17:00:00Z","v":26047,"vw":15.346256},{"c":15.215,"h":15.29,"l":15.19,"n":521,"o":15.28,"t":"2026-09-29T17:15:00Z","v":21791,"vw":15.246535},{"c":15.215,"h":15.26,"l":15.2,"n":266,"o":15.22,"t":"2026-09-29T17:30:00Z","v":12760,"vw":15.236283},{"c":15.19,"h":15.24,"l":15.18,"n":362,"o":15.23,"t":"2026-09-29T17:45:00Z","v":15611,"vw":15.210811},{"c":15.24,"h":15.3099,"l":15.195,"n":575,"o":15.2,"t":"2026-09-29T18:00:00Z","v":26715,"vw":15.24269},{"c":15.27,"h":15.295,"l":15.17,"n":415,"o":15.25,"t":"2026-09-29T18:15:00Z","v":18549,"vw":15.218214},{"c":15.34,"h":15.38,"l":15.195,"n":711,"o":15.285,"t":"2026-09-29T18:30:00Z","v":34814,"vw":15.307806},{"c":15.285,"h":15.37,"l":15.255,"n":838,"o":15.33,"t":"2026-09-29T18:45:00Z","v":44277,"vw":15.312756},{"c":15.37,"h":15.44,"l":15.28,"n":979,"o":15.29,"t":"2026-09-29T19:00:00Z","v":59407,"vw":15.357927},{"c":15.3599,"h":15.42,"l":15.35,"n":648,"o":15.37,"t":"2026-09-29T19:15:00Z","v":36391,"vw":15.379756},{"c":15.23,"h":15.36,"l":15.22,"n":1141,"o":15.35,"t":"2026-09-29T19:30:00Z","v":89246,"vw":15.314435},{"c":15.24,"h":15.32,"l":15.15,"n":3192,"o":15.23,"t":"2026-09-29T19:45:00Z","v":233881,"vw":15.238845},{"c":15.27,"h":15.27,"l":15.23,"n":19,"o":15.23,"t":"2026-09-29T20:00:00Z","v":158181,"vw":15.230027},{"c":15.075,"h":15.39,"l":14.955,"n":335,"o":15.39,"t":"2026-09-30T13:30:00Z","v":32693,"vw":15.162372},{"c":15.13,"h":15.26,"l":15.12,"n":173,"o":15.14,"t":"2026-09-30T13:45:00Z","v":7245,"vw":15.181558},{"c":15.335,"h":15.335,"l":15.05,"n":200,"o":15.07,"t":"2026-09-30T14:00:00Z","v":11104,"vw":15.228598},{"c":15.2,"h":15.29,"l":15.2,"n":204,"o":15.27,"t":"2026-09-30T14:15:00Z","v":8594,"vw":15.238056},{"c":15.37,"h":15.44,"l":15.17,"n":448,"o":15.21,"t":"2026-09-30T14:30:00Z","v":25428,"vw":15.34247},{"c":15.525,"h":15.56,"l":15.405,"n":290,"o":15.41,"t":"2026-09-30T14:45:00Z","v":11282,"vw":15.497867},{"c":15.57,"h":15.61,"l":15.51,"n":315,"o":15.55,"t":"2026-09-30T15:00:00Z","v":12355,"vw":15.559665},{"c":15.66,"h":15.69,"l":15.4733,"n":342,"o":15.58,"t":"2026-09-30T15:15:00Z","v":12875,"vw":15.563086},{"c":15.56,"h":15.78,"l":15.445,"n":461,"o":15.67,"t":"2026-09-30T15:30:00Z","v":29643,"vw":15.563744},{"c":15.64,"h":15.64,"l":15.54,"n":293,"o":15.59,"t":"2026-09-30T15:45:00Z","v":9956,"vw":15.574449},{"c":15.585,"h":15.6495,"l":15.585,"n":371,"o":15.625,"t":"2026-09-30T16:00:00Z","v":9843,"vw":15.615724},{"c":15.64,"h":15.73,"l":15.57,"n":354,"o":15.585,"t":"2026-09-30T16:15:00Z","v":13419,"vw":15.650336},{"c":15.53,"h":15.59,"l":15.52,"n":302,"o":15.59,"t":"2026-09-30T16:30:00Z","v":10854,"vw":15.544854},{"c":15.515,"h":15.53,"l":15.485,"n":281,"o":15.52,"t":"2026-09-30T16:45:00Z","v":9491,"vw":15.507945},{"c":15.48,"h":15.5,"l":15.41,"n":279,"o":15.5,"t":"2026-09-30T17:00:00Z","v":12222,"vw":15.455406},{"c":15.445,"h":15.49,"l":15.425,"n":284,"o":15.49,"t":"2026-09-30T17:15:00Z","v":10025,"vw":15.458218},{"c":15.39,"h":15.46,"l":15.375,"n":475,"o":15.435,"t":"2026-09-30T17:30:00Z","v":25268,"vw":15.399527},{"c":15.38,"h":15.39,"l":15.33,"n":338,"o":15.36,"t":"2026-09-30T17:45:00Z","v":16539,"vw":15.358297},{"c":15.35,"h":15.4,"l":15.32,"n":350,"o":15.36,"t":"2026-09-30T18:00:00Z","v":13107,"vw":15.355014},{"c":15.37,"h":15.37,"l":15.32,"n":258,"o":15.35,"t":"2026-09-30T18:15:00Z","v":12100,"vw":15.340462},{"c":15.305,"h":15.38,"l":15.3,"n":353,"o":15.38,"t":"2026-09-30T18:30:00Z","v":11494,"vw":15.338232},{"c":15.28,"h":15.31,"l":15.25,"n":480,"o":15.31,"t":"2026-09-30T18:45:00Z","v":18727,"vw":15.286218},{"c":15.405,"h":15.405,"l":15.24,"n":295,"o":15.25,"t":"2026-09-30T19:00:00Z","v":10525,"vw":15.314128},{"c":15.39,"h":15.41,"l":15.35,"n":374,"o":15.37,"t":"2026-09-30T19:15:00Z","v":14265,"vw":15.384044},{"c":15.45,"h":15.49,"l":15.38,"n":653,"o":15.39,"t":"2026-09-30T19:30:00Z","v":54962,"vw":15.410869},{"c":15.34,"h":15.58,"l":15.34,"n":2537,"o":15.465,"t":"2026-09-30T19:45:00Z","v":269341,"vw":15.439491},{"c":15.35,"h":15.35,"l":15.35,"n":24,"o":15.35,"t":"2026-09-30T20:00:00Z","v":375202,"vw":15.35},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-01T08:00:00Z","v":320,"vw":15.2},{"c":15.46,"h":15.46,"l":15.35,"n":35,"o":15.35,"t":"2026-10-01T12:30:00Z","v":1833,"vw":15.3975},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-01T13:15:00Z","v":100,"vw":15.37},{"c":15.13,"h":15.39,"l":15.0079,"n":348,"o":15.22,"t":"2026-10-01T13:30:00Z","v":33281,"vw":15.168095},{"c":14.95,"h":15.08,"l":14.89,"n":429,"o":15.055,"t":"2026-10-01T13:45:00Z","v":17327,"vw":15.00888},{"c":14.985,"h":15.01,"l":14.85,"n":463,"o":14.93,"t":"2026-10-01T14:00:00Z","v":23827,"vw":14.948829},{"c":14.89,"h":15.01,"l":14.84,"n":589,"o":15.01,"t":"2026-10-01T14:15:00Z","v":42834,"vw":14.916481},{"c":14.79,"h":14.885,"l":14.75,"n":321,"o":14.86,"t":"2026-10-01T14:30:00Z","v":14248,"vw":14.814141},{"c":14.9,"h":14.94,"l":14.79,"n":334,"o":14.79,"t":"2026-10-01T14:45:00Z","v":15447,"vw":14.845474},{"c":14.88,"h":14.89,"l":14.8,"n":372,"o":14.865,"t":"2026-10-01T15:00:00Z","v":20336,"vw":14.854651},{"c":14.9,"h":15,"l":14.8712,"n":314,"o":14.92,"t":"2026-10-01T15:15:00Z","v":11024,"vw":14.922968},{"c":14.99,"h":15.02,"l":14.86,"n":247,"o":14.87,"t":"2026-10-01T15:30:00Z","v":11241,"vw":14.913607},{"c":14.995,"h":15.04,"l":14.955,"n":248,"o":15,"t":"2026-10-01T15:45:00Z","v":13289,"vw":14.991959},{"c":14.94,"h":15.03,"l":14.94,"n":251,"o":15,"t":"2026-10-01T16:00:00Z","v":11801,"vw":14.984669},{"c":14.9859,"h":15.03,"l":14.92,"n":178,"o":14.935,"t":"2026-10-01T16:15:00Z","v":6257,"vw":14.971834},{"c":14.92,"h":15.09,"l":14.9,"n":357,"o":15,"t":"2026-10-01T16:30:00Z","v":29694,"vw":14.990303},{"c":14.89,"h":15.01,"l":14.875,"n":260,"o":14.91,"t":"2026-10-01T16:45:00Z","v":11103,"vw":14.950684},{"c":14.95,"h":15,"l":14.84,"n":614,"o":14.84,"t":"2026-10-01T17:00:00Z","v":52226,"vw":14.938149},{"c":15.07,"h":15.07,"l":14.95,"n":163,"o":14.95,"t":"2026-10-01T17:15:00Z","v":5986,"vw":15.012321},{"c":15.12,"h":15.13,"l":15.06,"n":288,"o":15.1,"t":"2026-10-01T17:30:00Z","v":12018,"vw":15.098748},{"c":14.935,"h":15.11,"l":14.89,"n":284,"o":15.11,"t":"2026-10-01T17:45:00Z","v":9557,"vw":14.963111},{"c":14.935,"h":14.935,"l":14.85,"n":288,"o":14.92,"t":"2026-10-01T18:00:00Z","v":10181,"vw":14.88741},{"c":14.925,"h":15,"l":14.925,"n":288,"o":14.94,"t":"2026-10-01T18:15:00Z","v":9663,"vw":14.96533},{"c":14.8,"h":14.9499,"l":14.77,"n":253,"o":14.91,"t":"2026-10-01T18:30:00Z","v":9719,"vw":14.880095},{"c":14.8,"h":14.8,"l":14.755,"n":219,"o":14.79,"t":"2026-10-01T18:45:00Z","v":7900,"vw":14.774956},{"c":14.7,"h":14.79,"l":14.69,"n":301,"o":14.79,"t":"2026-10-01T19:00:00Z","v":9673,"vw":14.734347},{"c":14.75,"h":14.8,"l":14.65,"n":425,"o":14.7,"t":"2026-10-01T19:15:00Z","v":25024,"vw":14.730783},{"c":14.69,"h":14.82,"l":14.68,"n":508,"o":14.755,"t":"2026-10-01T19:30:00Z","v":19362,"vw":14.748442},{"c":14.52,"h":14.77,"l":14.49,"n":2851,"o":14.69,"t":"2026-10-01T19:45:00Z","v":273426,"vw":14.57719},{"c":14.53,"h":14.53,"l":14.53,"n":26,"o":14.53,"t":"2026-10-01T20:00:00Z","v":177476,"vw":14.53},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-01T23:45:00Z","v":1000,"vw":14.69},{"c":14.55,"h":14.55,"l":14.54,"n":5,"o":14.54,"t":"2026-10-02T08:00:00Z","v":225,"vw":14.545},{"c":14.9811,"h":14.9811,"l":14.9811,"n":1,"o":14.9811,"t":"2026-10-02T11:00:00Z","v":100,"vw":14.9811},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-02T13:00:00Z","v":246,"vw":14.91},{"c":14.86,"h":14.93,"l":14.66,"n":699,"o":14.76,"t":"2026-10-02T13:30:00Z","v":87496,"vw":14.831542},{"c":14.945,"h":14.95,"l":14.7,"n":427,"o":14.86,"t":"2026-10-02T13:45:00Z","v":52815,"vw":14.820946},{"c":15.12,"h":15.16,"l":14.945,"n":268,"o":14.945,"t":"2026-10-02T14:00:00Z","v":13970,"vw":15.053823},{"c":14.925,"h":15.19,"l":14.8825,"n":280,"o":15.16,"t":"2026-10-02T14:15:00Z","v":11574,"vw":15.034878},{"c":14.85,"h":14.91,"l":14.75,"n":381,"o":14.91,"t":"2026-10-02T14:30:00Z","v":22069,"vw":14.798943},{"c":15.025,"h":15.08,"l":14.85,"n":460,"o":14.87,"t":"2026-10-02T14:45:00Z","v":45244,"vw":14.995294},{"c":14.97,"h":15.04,"l":14.83,"n":687,"o":15.025,"t":"2026-10-02T15:00:00Z","v":56566,"vw":14.962161},{"c":14.94,"h":15,"l":14.85,"n":366,"o":14.95,"t":"2026-10-02T15:15:00Z","v":21803,"vw":14.918689},{"c":14.94,"h":15.0374,"l":14.94,"n":278,"o":14.99,"t":"2026-10-02T15:30:00Z","v":15625,"vw":14.972741},{"c":14.89,"h":14.97,"l":14.89,"n":264,"o":14.96,"t":"2026-10-02T15:45:00Z","v":11462,"vw":14.927179},{"c":14.89,"h":14.955,"l":14.86,"n":358,"o":14.8764,"t":"2026-10-02T16:00:00Z","v":21499,"vw":14.917396},{"c":14.89,"h":14.92,"l":14.86,"n":249,"o":14.885,"t":"2026-10-02T16:15:00Z","v":8921,"vw":14.895549},{"c":14.95,"h":14.95,"l":14.885,"n":238,"o":14.885,"t":"2026-10-02T16:30:00Z","v":8147,"vw":14.93087},{"c":14.91,"h":14.96,"l":14.89,"n":240,"o":14.93,"t":"2026-10-02T16:45:00Z","v":9099,"vw":14.934044},{"c":15.035,"h":15.07,"l":14.92,"n":453,"o":14.945,"t":"2026-10-02T17:00:00Z","v":58824,"vw":15.005863},{"c":14.735,"h":15.04,"l":14.73,"n":752,"o":15.04,"t":"2026-10-02T17:15:00Z","v":51888,"vw":14.863502},{"c":14.76,"h":14.81,"l":14.71,"n":332,"o":14.76,"t":"2026-10-02T17:30:00Z","v":26864,"vw":14.791959},{"c":14.79,"h":14.79,"l":14.71,"n":291,"o":14.73,"t":"2026-10-02T17:45:00Z","v":15325,"vw":14.751744},{"c":14.74,"h":14.79,"l":14.72,"n":342,"o":14.79,"t":"2026-10-02T18:00:00Z","v":12304,"vw":14.757096},{"c":14.67,"h":14.745,"l":14.66,"n":297,"o":14.74,"t":"2026-10-02T18:15:00Z","v":8323,"vw":14.697144},{"c":14.68,"h":14.71,"l":14.63,"n":290,"o":14.69,"t":"2026-10-02T18:30:00Z","v":7797,"vw":14.678704},{"c":14.95,"h":14.95,"l":14.59,"n":895,"o":14.675,"t":"2026-10-02T18:45:00Z","v":127732,"vw":14.66598},{"c":14.96,"h":14.99,"l":14.92,"n":440,"o":14.93,"t":"2026-10-02T19:00:00Z","v":19734,"vw":14.953941},{"c":15.08,"h":15.08,"l":14.96,"n":623,"o":14.985,"t":"2026-10-02T19:15:00Z","v":30487,"vw":15.005651},{"c":15.3,"h":15.55,"l":15.1,"n":1205,"o":15.1,"t":"2026-10-02T19:30:00Z","v":65740,"vw":15.292415},{"c":15.53,"h":15.56,"l":15.27,"n":2587,"o":15.315,"t":"2026-10-02T19:45:00Z","v":153533,"vw":15.460491},{"c":15.51,"h":15.51,"l":15.51,"n":14,"o":15.51,"t":"2026-10-02T20:00:00Z","v":163110,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-02T20:15:00Z","v":12762,"vw":15.51},{"c":15.45,"h":15.53,"l":15.45,"n":50,"o":15.53,"t":"2026-10-05T08:00:00Z","v":1432,"vw":15.5092},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-05T10:15:00Z","v":350,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-05T11:00:00Z","v":150,"vw":15.5},{"c":15.66,"h":15.66,"l":15.5,"n":43,"o":15.5,"t":"2026-10-05T12:00:00Z","v":4642,"vw":15.563989},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-05T12:15:00Z","v":179,"vw":15.56},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-05T13:15:00Z","v":251,"vw":15.65},{"c":15.15,"h":15.649,"l":15.15,"n":302,"o":15.59,"t":"2026-10-05T13:30:00Z","v":25759,"vw":15.476892},{"c":15.46,"h":15.46,"l":15.21,"n":279,"o":15.21,"t":"2026-10-05T13:45:00Z","v":17187,"vw":15.328069},{"c":15.475,"h":15.61,"l":15.47,"n":697,"o":15.485,"t":"2026-10-05T14:00:00Z","v":41823,"vw":15.563564},{"c":15.19,"h":15.5,"l":15.165,"n":326,"o":15.5,"t":"2026-10-05T14:15:00Z","v":15693,"vw":15.31848},{"c":15.21,"h":15.26,"l":15.13,"n":452,"o":15.18,"t":"2026-10-05T14:30:00Z","v":25602,"vw":15.198677},{"c":15.26,"h":15.33,"l":15.19,"n":390,"o":15.19,"t":"2026-10-05T14:45:00Z","v":13742,"vw":15.241344},{"c":15.37,"h":15.385,"l":15.24,"n":385,"o":15.26,"t":"2026-10-05T15:00:00Z","v":15348,"vw":15.319037},{"c":15.427,"h":15.427,"l":15.36,"n":247,"o":15.37,"t":"2026-10-05T15:15:00Z","v":7073,"vw":15.389559},{"c":15.51,"h":15.51,"l":15.42,"n":194,"o":15.42,"t":"2026-10-05T15:30:00Z","v":6302,"vw":15.466924},{"c":15.73,"h":15.73,"l":15.45,"n":408,"o":15.46,"t":"2026-10-05T15:45:00Z","v":35606,"vw":15.591964},{"c":15.61,"h":15.705,"l":15.55,"n":448,"o":15.705,"t":"2026-10-05T16:00:00Z","v":24199,"vw":15.616685},{"c":15.685,"h":15.72,"l":15.53,"n":522,"o":15.63,"t":"2026-10-05T16:15:00Z","v":24753,"vw":15.624473},{"c":15.81,"h":15.86,"l":15.68,"n":415,"o":15.71,"t":"2026-10-05T16:30:00Z","v":18802,"vw":15.745335},{"c":15.88,"h":15.93,"l":15.78,"n":422,"o":15.79,"t":"2026-10-05T16:45:00Z","v":18443,"vw":15.851455},{"c":15.91,"h":15.93,"l":15.81,"n":665,"o":15.9,"t":"2026-10-05T17:00:00Z","v":46618,"vw":15.83771},{"c":16.1,"h":16.12,"l":15.9,"n":651,"o":15.91,"t":"2026-10-05T17:15:00Z","v":32678,"vw":15.991236},{"c":16.1,"h":16.17,"l":16.06,"n":411,"o":16.131,"t":"2026-10-05T17:30:00Z","v":26899,"vw":16.117261},{"c":16.11,"h":16.155,"l":16.11,"n":334,"o":16.13,"t":"2026-10-05T17:45:00Z","v":13908,"vw":16.130524},{"c":16.1,"h":16.22,"l":16.07,"n":553,"o":16.125,"t":"2026-10-05T18:00:00Z","v":23394,"vw":16.149807},{"c":16.11,"h":16.15,"l":16.095,"n":506,"o":16.11,"t":"2026-10-05T18:15:00Z","v":18901,"vw":16.127375},{"c":16.18,"h":16.19,"l":16.12,"n":431,"o":16.12,"t":"2026-10-05T18:30:00Z","v":17224,"vw":16.173164},{"c":16.3,"h":16.3,"l":16.14,"n":818,"o":16.16,"t":"2026-10-05T18:45:00Z","v":45018,"vw":16.172586},{"c":16.33,"h":16.39,"l":16.26,"n":671,"o":16.28,"t":"2026-10-05T19:00:00Z","v":31746,"vw":16.34116},{"c":16.2,"h":16.55,"l":16.2,"n":1654,"o":16.325,"t":"2026-10-05T19:15:00Z","v":102291,"vw":16.343577},{"c":16.07,"h":16.205,"l":16.04,"n":989,"o":16.205,"t":"2026-10-05T19:30:00Z","v":60753,"vw":16.104072},{"c":16.07,"h":16.1,"l":15.97,"n":2708,"o":16.06,"t":"2026-10-05T19:45:00Z","v":175558,"vw":16.054701},{"c":16.04,"h":16.04,"l":16.04,"n":15,"o":16.04,"t":"2026-10-05T20:00:00Z","v":180669,"vw":16.04},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-06T08:00:00Z","v":100,"vw":16.03},{"c":16.16,"h":16.16,"l":16,"n":35,"o":16,"t":"2026-10-06T11:00:00Z","v":2135,"vw":16.053458},{"c":16.6,"h":16.6,"l":16.49,"n":136,"o":16.49,"t":"2026-10-06T12:00:00Z","v":5149,"vw":16.525548},{"c":17,"h":17,"l":16.72,"n":10,"o":16.72,"t":"2026-10-06T12:15:00Z","v":1409,"vw":16.944},{"c":17.81,"h":17.81,"l":17.1683,"n":35,"o":17.1683,"t":"2026-10-06T12:30:00Z","v":3092,"vw":17.307119},{"c":18,"h":18.39,"l":17.8,"n":105,"o":17.81,"t":"2026-10-06T12:45:00Z","v":8573,"vw":17.907166},{"c":17.5,"h":17.8737,"l":17.5,"n":34,"o":17.8737,"t":"2026-10-06T13:00:00Z","v":3155,"vw":17.675562},{"c":17.67,"h":17.67,"l":17.2,"n":33,"o":17.5,"t":"2026-10-06T13:15:00Z","v":2359,"vw":17.380982},{"c":16.85,"h":17.26,"l":16.45,"n":1659,"o":17.24,"t":"2026-10-06T13:30:00Z","v":152045,"vw":16.655243},{"c":16.8,"h":17.15,"l":16.635,"n":1193,"o":16.845,"t":"2026-10-06T13:45:00Z","v":114611,"vw":16.881793},{"c":16.13,"h":16.8094,"l":16.06,"n":712,"o":16.8,"t":"2026-10-06T14:00:00Z","v":53883,"vw":16.450909},{"c":16.4575,"h":16.55,"l":16.18,"n":604,"o":16.18,"t":"2026-10-06T14:15:00Z","v":46929,"vw":16.355826},{"c":16.495,"h":16.51,"l":16.288,"n":1354,"o":16.47,"t":"2026-10-06T14:30:00Z","v":122564,"vw":16.382649},{"c":17.1848,"h":17.19,"l":16.46,"n":1083,"o":16.5,"t":"2026-10-06T14:45:00Z","v":172194,"vw":16.870905},{"c":17.425,"h":17.54,"l":17.11,"n":1354,"o":17.135,"t":"2026-10-06T15:00:00Z","v":126414,"vw":17.368418},{"c":17.54,"h":17.7,"l":17.44,"n":1042,"o":17.44,"t":"2026-10-06T15:15:00Z","v":104134,"vw":17.533439},{"c":17.535,"h":17.6,"l":17.35,"n":679,"o":17.56,"t":"2026-10-06T15:30:00Z","v":58764,"vw":17.501354},{"c":17.3225,"h":17.58,"l":17.28,"n":830,"o":17.53,"t":"2026-10-06T15:45:00Z","v":60315,"vw":17.40949},{"c":17.27,"h":17.425,"l":17.245,"n":815,"o":17.335,"t":"2026-10-06T16:00:00Z","v":54986,"vw":17.34202},{"c":17.11,"h":17.3,"l":16.97,"n":1251,"o":17.27,"t":"2026-10-06T16:15:00Z","v":133970,"vw":17.150002},{"c":16.86,"h":17.195,"l":16.86,"n":529,"o":17.12,"t":"2026-10-06T16:30:00Z","v":38448,"vw":17.07931},{"c":16.79,"h":16.99,"l":16.74,"n":886,"o":16.86,"t":"2026-10-06T16:45:00Z","v":75661,"vw":16.877016},{"c":16.64,"h":16.98,"l":16.64,"n":694,"o":16.775,"t":"2026-10-06T17:00:00Z","v":43685,"vw":16.790317},{"c":16.45,"h":16.625,"l":16.45,"n":382,"o":16.625,"t":"2026-10-06T17:15:00Z","v":18383,"vw":16.527563},{"c":16.41,"h":16.49,"l":16.4,"n":406,"o":16.435,"t":"2026-10-06T17:30:00Z","v":19230,"vw":16.451327},{"c":16.39,"h":16.42,"l":16.3069,"n":339,"o":16.42,"t":"2026-10-06T17:45:00Z","v":11507,"vw":16.377356},{"c":16.375,"h":16.41,"l":16.33,"n":335,"o":16.41,"t":"2026-10-06T18:00:00Z","v":13561,"vw":16.360317},{"c":16.445,"h":16.4799,"l":16.375,"n":389,"o":16.39,"t":"2026-10-06T18:15:00Z","v":17386,"vw":16.403911},{"c":16.47,"h":16.4736,"l":16.42,"n":446,"o":16.43,"t":"2026-10-06T18:30:00Z","v":17161,"vw":16.447632},{"c":16.49,"h":16.49,"l":16.42,"n":530,"o":16.47,"t":"2026-10-06T18:45:00Z","v":21357,"vw":16.446371},{"c":16.4,"h":16.49,"l":16.36,"n":450,"o":16.485,"t":"2026-10-06T19:00:00Z","v":19029,"vw":16.414944},{"c":16.33,"h":16.4233,"l":16.28,"n":406,"o":16.4,"t":"2026-10-06T19:15:00Z","v":16433,"vw":16.356221},{"c":16.26,"h":16.355,"l":16.26,"n":701,"o":16.34,"t":"2026-10-06T19:30:00Z","v":36801,"vw":16.316767},{"c":16.27,"h":16.41,"l":16.14,"n":2669,"o":16.265,"t":"2026-10-06T19:45:00Z","v":210076,"vw":16.27739},{"c":16.25,"h":16.25,"l":16.25,"n":30,"o":16.25,"t":"2026-10-06T20:00:00Z","v":220725,"vw":16.25},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-06T20:45:00Z","v":500,"vw":16.48},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-07T11:45:00Z","v":130,"vw":16.2},{"c":16.25,"h":16.25,"l":16.2,"n":18,"o":16.25,"t":"2026-10-07T12:00:00Z","v":1910,"vw":16.245789},{"c":16.1,"h":16.2,"l":15.98,"n":30,"o":16.15,"t":"2026-10-07T12:30:00Z","v":1956,"vw":16.135448},{"c":15.99,"h":16.17,"l":15.71,"n":604,"o":15.95,"t":"2026-10-07T13:30:00Z","v":67258,"vw":15.853252},{"c":15.945,"h":16.0399,"l":15.81,"n":495,"o":15.99,"t":"2026-10-07T13:45:00Z","v":26634,"vw":15.880799},{"c":16.015,"h":16.07,"l":15.925,"n":205,"o":15.945,"t":"2026-10-07T14:00:00Z","v":7702,"vw":16.009976},{"c":16.085,"h":16.1,"l":15.97,"n":267,"o":16.015,"t":"2026-10-07T14:15:00Z","v":15910,"vw":16.038701},{"c":16.29,"h":16.38,"l":16.04,"n":510,"o":16.08,"t":"2026-10-07T14:30:00Z","v":29922,"vw":16.233747},{"c":16.38,"h":16.46,"l":16.27,"n":210,"o":16.275,"t":"2026-10-07T14:45:00Z","v":10846,"vw":16.358187},{"c":16.235,"h":16.395,"l":16.19,"n":205,"o":16.395,"t":"2026-10-07T15:00:00Z","v":9743,"vw":16.245976},{"c":16.29,"h":16.305,"l":16.23,"n":240,"o":16.235,"t":"2026-10-07T15:15:00Z","v":12781,"vw":16.255171},{"c":16.21,"h":16.36,"l":16.21,"n":200,"o":16.34,"t":"2026-10-07T15:30:00Z","v":9359,"vw":16.280744},{"c":16.34,"h":16.34,"l":16.17,"n":324,"o":16.17,"t":"2026-10-07T15:45:00Z","v":11941,"vw":16.254569},{"c":16.225,"h":16.34,"l":16.225,"n":299,"o":16.34,"t":"2026-10-07T16:00:00Z","v":14514,"vw":16.301097},{"c":16.14,"h":16.215,"l":16.12,"n":155,"o":16.215,"t":"2026-10-07T16:15:00Z","v":10608,"vw":16.165817},{"c":16.125,"h":16.23,"l":16.125,"n":249,"o":16.16,"t":"2026-10-07T16:30:00Z","v":11989,"vw":16.171272},{"c":16.195,"h":16.25,"l":16.125,"n":274,"o":16.125,"t":"2026-10-07T16:45:00Z","v":12101,"vw":16.191324},{"c":16.16,"h":16.23,"l":16.14,"n":277,"o":16.195,"t":"2026-10-07T17:00:00Z","v":12864,"vw":16.180356},{"c":16.1,"h":16.1719,"l":16.1,"n":235,"o":16.1719,"t":"2026-10-07T17:15:00Z","v":9195,"vw":16.140419},{"c":16.12,"h":16.12,"l":16.06,"n":522,"o":16.09,"t":"2026-10-07T17:30:00Z","v":41018,"vw":16.077662},{"c":15.775,"h":16.11,"l":15.76,"n":420,"o":16.11,"t":"2026-10-07T17:45:00Z","v":21384,"vw":15.947644},{"c":15.765,"h":15.86,"l":15.745,"n":395,"o":15.745,"t":"2026-10-07T18:00:00Z","v":18561,"vw":15.780615},{"c":15.71,"h":15.78,"l":15.69,"n":391,"o":15.78,"t":"2026-10-07T18:15:00Z","v":22512,"vw":15.73706},{"c":15.7,"h":15.83,"l":15.69,"n":420,"o":15.72,"t":"2026-10-07T18:30:00Z","v":50373,"vw":15.734909},{"c":15.725,"h":15.8,"l":15.695,"n":555,"o":15.7,"t":"2026-10-07T18:45:00Z","v":27423,"vw":15.735314},{"c":15.64,"h":15.76,"l":15.62,"n":423,"o":15.75,"t":"2026-10-07T19:00:00Z","v":25229,"vw":15.674127},{"c":15.56,"h":15.65,"l":15.472,"n":568,"o":15.64,"t":"2026-10-07T19:15:00Z","v":36315,"vw":15.559534},{"c":15.595,"h":15.62,"l":15.55,"n":459,"o":15.56,"t":"2026-10-07T19:30:00Z","v":33371,"vw":15.591797},{"c":15.6,"h":15.67,"l":15.525,"n":1684,"o":15.58,"t":"2026-10-07T19:45:00Z","v":121367,"vw":15.610822},{"c":15.63,"h":15.63,"l":15.63,"n":30,"o":15.63,"t":"2026-10-07T20:00:00Z","v":126107,"vw":15.63},{"c":15.63,"h":15.63,"l":15.6,"n":2,"o":15.6,"t":"2026-10-08T10:30:00Z","v":206,"vw":15.615},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-08T11:45:00Z","v":101,"vw":15.44},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-08T13:15:00Z","v":875,"vw":15.48},{"c":15.23,"h":15.6,"l":15.15,"n":258,"o":15.6,"t":"2026-10-08T13:30:00Z","v":36775,"vw":15.314298},{"c":14.96,"h":15.26,"l":14.95,"n":369,"o":15.15,"t":"2026-10-08T13:45:00Z","v":26169,"vw":15.037899},{"c":14.935,"h":15.01,"l":14.81,"n":359,"o":14.9,"t":"2026-10-08T14:00:00Z","v":25305,"vw":14.900921},{"c":15,"h":15.04,"l":14.8645,"n":397,"o":14.98,"t":"2026-10-08T14:15:00Z","v":18302,"vw":14.952908},{"c":14.985,"h":15.04,"l":14.865,"n":398,"o":14.92,"t":"2026-10-08T14:30:00Z","v":18441,"vw":14.991119},{"c":14.92,"h":15.05,"l":14.9,"n":356,"o":14.975,"t":"2026-10-08T14:45:00Z","v":13546,"vw":14.962169},{"c":14.9,"h":14.9979,"l":14.88,"n":300,"o":14.905,"t":"2026-10-08T15:00:00Z","v":18956,"vw":14.914759},{"c":14.9444,"h":15.02,"l":14.91,"n":379,"o":14.91,"t":"2026-10-08T15:15:00Z","v":12740,"vw":14.97296},{"c":14.96,"h":14.96,"l":14.875,"n":375,"o":14.92,"t":"2026-10-08T15:30:00Z","v":12807,"vw":14.925754},{"c":14.955,"h":14.97,"l":14.9,"n":255,"o":14.96,"t":"2026-10-08T15:45:00Z","v":8130,"vw":14.937561},{"c":14.96,"h":14.98,"l":14.915,"n":388,"o":14.94,"t":"2026-10-08T16:00:00Z","v":10720,"vw":14.953353},{"c":15.09,"h":15.11,"l":14.97,"n":322,"o":14.97,"t":"2026-10-08T16:15:00Z","v":11564,"vw":15.054605},{"c":14.98,"h":15.04,"l":14.98,"n":395,"o":15.04,"t":"2026-10-08T16:30:00Z","v":7569,"vw":15.018857},{"c":15.28,"h":15.28,"l":14.96,"n":495,"o":14.985,"t":"2026-10-08T16:45:00Z","v":22228,"vw":15.136476},{"c":15.3,"h":15.375,"l":15.23,"n":392,"o":15.28,"t":"2026-10-08T17:00:00Z","v":14602,"vw":15.301587},{"c":15.415,"h":15.495,"l":15.3,"n":457,"o":15.3,"t":"2026-10-08T17:15:00Z","v":15071,"vw":15.384705},{"c":15.52,"h":15.62,"l":15.36,"n":698,"o":15.45,"t":"2026-10-08T17:30:00Z","v":44584,"vw":15.506857},{"c":15.46,"h":15.565,"l":15.42,"n":635,"o":15.55,"t":"2026-10-08T17:45:00Z","v":23555,"vw":15.50095},{"c":15.64,"h":15.665,"l":15.43,"n":475,"o":15.455,"t":"2026-10-08T18:00:00Z","v":16609,"vw":15.531393},{"c":15.65,"h":15.67,"l":15.5401,"n":487,"o":15.65,"t":"2026-10-08T18:15:00Z","v":16044,"vw":15.607644},{"c":15.695,"h":15.71,"l":15.595,"n":413,"o":15.66,"t":"2026-10-08T18:30:00Z","v":14054,"vw":15.653537},{"c":15.63,"h":15.685,"l":15.58,"n":396,"o":15.66,"t":"2026-10-08T18:45:00Z","v":13778,"vw":15.619988},{"c":15.685,"h":15.69,"l":15.57,"n":501,"o":15.62,"t":"2026-10-08T19:00:00Z","v":17308,"vw":15.653576},{"c":15.63,"h":15.69,"l":15.62,"n":507,"o":15.69,"t":"2026-10-08T19:15:00Z","v":18585,"vw":15.644451},{"c":15.53,"h":15.645,"l":15.47,"n":747,"o":15.63,"t":"2026-10-08T19:30:00Z","v":42235,"vw":15.534941},{"c":15.48,"h":15.54,"l":15.44,"n":2246,"o":15.535,"t":"2026-10-08T19:45:00Z","v":143620,"vw":15.484278},{"c":15.46,"h":15.46,"l":15.46,"n":16,"o":15.46,"t":"2026-10-08T20:00:00Z","v":495848,"vw":15.46},{"c":17,"h":17,"l":15.3945,"n":2,"o":15.3945,"t":"2026-10-08T21:00:00Z","v":200,"vw":16.19725},{"c":15.8763,"h":15.8763,"l":15.8763,"n":2,"o":15.8763,"t":"2026-10-09T13:15:00Z","v":101,"vw":15.8763},{"c":15.31,"h":15.6,"l":15.235,"n":284,"o":15.41,"t":"2026-10-09T13:30:00Z","v":28852,"vw":15.406516},{"c":15.74,"h":15.74,"l":15.29,"n":271,"o":15.3,"t":"2026-10-09T13:45:00Z","v":23063,"vw":15.553151},{"c":15.66,"h":15.8986,"l":15.66,"n":177,"o":15.74,"t":"2026-10-09T14:00:00Z","v":13107,"vw":15.801122},{"c":15.54,"h":15.665,"l":15.46,"n":202,"o":15.63,"t":"2026-10-09T14:15:00Z","v":9835,"vw":15.542798},{"c":15.45,"h":15.5412,"l":15.45,"n":129,"o":15.5412,"t":"2026-10-09T14:30:00Z","v":7176,"vw":15.513692},{"c":15.605,"h":15.605,"l":15.35,"n":211,"o":15.38,"t":"2026-10-09T14:45:00Z","v":11809,"vw":15.427457},{"c":15.58,"h":15.605,"l":15.56,"n":121,"o":15.58,"t":"2026-10-09T15:00:00Z","v":5512,"vw":15.584193},{"c":15.68,"h":15.68,"l":15.57,"n":208,"o":15.6,"t":"2026-10-09T15:15:00Z","v":8535,"vw":15.639695},{"c":15.81,"h":15.81,"l":15.655,"n":249,"o":15.655,"t":"2026-10-09T15:30:00Z","v":16743,"vw":15.724201},{"c":15.885,"h":15.885,"l":15.78,"n":132,"o":15.7937,"t":"2026-10-09T15:45:00Z","v":4628,"vw":15.833061},{"c":15.76,"h":15.85,"l":15.76,"n":83,"o":15.825,"t":"2026-10-09T16:00:00Z","v":3131,"vw":15.801396},{"c":15.805,"h":15.92,"l":15.72,"n":349,"o":15.72,"t":"2026-10-09T16:15:00Z","v":38485,"vw":15.827995},{"c":15.74,"h":15.865,"l":15.74,"n":183,"o":15.84,"t":"2026-10-09T16:30:00Z","v":6140,"vw":15.818455},{"c":15.91,"h":15.91,"l":15.78,"n":198,"o":15.78,"t":"2026-10-09T16:45:00Z","v":11924,"vw":15.848311},{"c":15.89,"h":15.95,"l":15.89,"n":101,"o":15.9499,"t":"2026-10-09T17:00:00Z","v":5750,"vw":15.939921},{"c":15.75,"h":15.92,"l":15.75,"n":147,"o":15.92,"t":"2026-10-09T17:15:00Z","v":6661,"vw":15.879862},{"c":15.68,"h":15.765,"l":15.68,"n":263,"o":15.765,"t":"2026-10-09T17:30:00Z","v":14864,"vw":15.732761},{"c":15.62,"h":15.69,"l":15.615,"n":346,"o":15.66,"t":"2026-10-09T17:45:00Z","v":13774,"vw":15.64673},{"c":15.555,"h":15.61,"l":15.535,"n":253,"o":15.61,"t":"2026-10-09T18:00:00Z","v":8983,"vw":15.563653},{"c":15.575,"h":15.61,"l":15.53,"n":272,"o":15.555,"t":"2026-10-09T18:15:00Z","v":12195,"vw":15.565675},{"c":15.57,"h":15.61,"l":15.55,"n":198,"o":15.55,"t":"2026-10-09T18:30:00Z","v":6768,"vw":15.575929},{"c":15.54,"h":15.63,"l":15.52,"n":440,"o":15.56,"t":"2026-10-09T18:45:00Z","v":15344,"vw":15.575387},{"c":15.495,"h":15.56,"l":15.475,"n":338,"o":15.545,"t":"2026-10-09T19:00:00Z","v":11156,"vw":15.51076},{"c":15.44,"h":15.49,"l":15.395,"n":365,"o":15.49,"t":"2026-10-09T19:15:00Z","v":15874,"vw":15.441072},{"c":15.47,"h":15.48,"l":15.41,"n":505,"o":15.42,"t":"2026-10-09T19:30:00Z","v":22267,"vw":15.443375},{"c":15.51,"h":15.535,"l":15.45,"n":1842,"o":15.46,"t":"2026-10-09T19:45:00Z","v":99897,"vw":15.490872},{"c":15.53,"h":15.53,"l":15.53,"n":27,"o":15.53,"t":"2026-10-09T20:00:00Z","v":119346,"vw":15.53},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-09T21:00:00Z","v":650,"vw":15.49},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-09T21:30:00Z","v":490,"vw":15.52},{"c":15.49,"h":15.63,"l":15.49,"n":51,"o":15.63,"t":"2026-10-12T11:00:00Z","v":5006,"vw":15.607895},{"c":15.6,"h":15.6,"l":15.5,"n":17,"o":15.5,"t":"2026-10-12T12:00:00Z","v":1826,"vw":15.538889},{"c":15.55,"h":15.55,"l":15.54,"n":8,"o":15.54,"t":"2026-10-12T13:00:00Z","v":334,"vw":15.543333},{"c":15.46,"h":15.54,"l":15.46,"n":6,"o":15.54,"t":"2026-10-12T13:15:00Z","v":704,"vw":15.528636},{"c":15.4734,"h":15.58,"l":15.28,"n":230,"o":15.42,"t":"2026-10-12T13:30:00Z","v":18090,"vw":15.438681},{"c":15.6,"h":15.64,"l":15.44,"n":143,"o":15.4751,"t":"2026-10-12T13:45:00Z","v":9917,"vw":15.546406},{"c":15.45,"h":15.57,"l":15.45,"n":285,"o":15.49,"t":"2026-10-12T14:00:00Z","v":10855,"vw":15.497304},{"c":15.31,"h":15.415,"l":15.31,"n":153,"o":15.41,"t":"2026-10-12T14:15:00Z","v":5680,"vw":15.362152},{"c":15.25,"h":15.31,"l":15.2,"n":271,"o":15.31,"t":"2026-10-12T14:30:00Z","v":10207,"vw":15.24734},{"c":15.31,"h":15.335,"l":15.21,"n":219,"o":15.22,"t":"2026-10-12T14:45:00Z","v":6201,"vw":15.268954},{"c":15.39,"h":15.39,"l":15.25,"n":100,"o":15.29,"t":"2026-10-12T15:00:00Z","v":3238,"vw":15.314209},{"c":15.36,"h":15.36,"l":15.33,"n":104,"o":15.35,"t":"2026-10-12T15:15:00Z","v":3129,"vw":15.349835},{"c":15.3,"h":15.385,"l":15.3,"n":72,"o":15.38,"t":"2026-10-12T15:30:00Z","v":3196,"vw":15.33831},{"c":15.27,"h":15.29,"l":15.25,"n":79,"o":15.27,"t":"2026-10-12T15:45:00Z","v":3485,"vw":15.275184},{"c":15.2,"h":15.22,"l":15.15,"n":131,"o":15.21,"t":"2026-10-12T16:00:00Z","v":5329,"vw":15.180276},{"c":15.12,"h":15.14,"l":15.1,"n":126,"o":15.12,"t":"2026-10-12T16:15:00Z","v":5010,"vw":15.111142},{"c":15.065,"h":15.11,"l":15.065,"n":137,"o":15.11,"t":"2026-10-12T16:30:00Z","v":4075,"vw":15.092464},{"c":15.04,"h":15.05,"l":15.01,"n":149,"o":15.05,"t":"2026-10-12T16:45:00Z","v":7615,"vw":15.037418},{"c":15.06,"h":15.07,"l":14.97,"n":218,"o":15.035,"t":"2026-10-12T17:00:00Z","v":11490,"vw":15.019215},{"c":14.9,"h":15.05,"l":14.89,"n":230,"o":15.05,"t":"2026-10-12T17:15:00Z","v":8602,"vw":14.951619},{"c":14.93,"h":14.97,"l":14.88,"n":204,"o":14.88,"t":"2026-10-12T17:30:00Z","v":9487,"vw":14.927971},{"c":14.935,"h":14.95,"l":14.88,"n":155,"o":14.95,"t":"2026-10-12T17:45:00Z","v":8838,"vw":14.913845},{"c":14.98,"h":15.01,"l":14.92,"n":96,"o":14.92,"t":"2026-10-12T18:00:00Z","v":5161,"vw":14.97558},{"c":15.02,"h":15.04,"l":14.99,"n":99,"o":14.99,"t":"2026-10-12T18:15:00Z","v":4057,"vw":15.025361},{"c":14.97,"h":15.02,"l":14.97,"n":108,"o":15.01,"t":"2026-10-12T18:30:00Z","v":3451,"vw":14.998182},{"c":14.99,"h":15,"l":14.92,"n":220,"o":14.93,"t":"2026-10-12T18:45:00Z","v":7669,"vw":14.95304},{"c":14.92,"h":14.98,"l":14.89,"n":227,"o":14.98,"t":"2026-10-12T19:00:00Z","v":8209,"vw":14.928162},{"c":14.93,"h":14.95,"l":14.9,"n":252,"o":14.91,"t":"2026-10-12T19:15:00Z","v":9970,"vw":14.926524},{"c":14.955,"h":14.98,"l":14.93,"n":385,"o":14.93,"t":"2026-10-12T19:30:00Z","v":18887,"vw":14.955261},{"c":14.93,"h":14.995,"l":14.91,"n":1064,"o":14.955,"t":"2026-10-12T19:45:00Z","v":48016,"vw":14.951904},{"c":14.95,"h":14.95,"l":14.95,"n":15,"o":14.95,"t":"2026-10-12T20:00:00Z","v":102301,"vw":14.95},{"c":14.7,"h":14.93,"l":14.62,"n":193,"o":14.86,"t":"2026-10-13T13:30:00Z","v":14162,"vw":14.822589},{"c":14.51,"h":14.69,"l":14.51,"n":183,"o":14.69,"t":"2026-10-13T13:45:00Z","v":18300,"vw":14.612925},{"c":14.454,"h":14.685,"l":14.454,"n":267,"o":14.53,"t":"2026-10-13T14:00:00Z","v":28512,"vw":14.525818},{"c":14.51,"h":14.579,"l":14.445,"n":302,"o":14.445,"t":"2026-10-13T14:15:00Z","v":28217,"vw":14.511512},{"c":14.69,"h":14.69,"l":14.51,"n":337,"o":14.51,"t":"2026-10-13T14:30:00Z","v":13708,"vw":14.591863},{"c":14.53,"h":14.69,"l":14.53,"n":126,"o":14.69,"t":"2026-10-13T14:45:00Z","v":4134,"vw":14.633389},{"c":14.52,"h":14.55,"l":14.47,"n":264,"o":14.55,"t":"2026-10-13T15:00:00Z","v":7992,"vw":14.505085},{"c":14.46,"h":14.54,"l":14.46,"n":171,"o":14.53,"t":"2026-10-13T15:15:00Z","v":5348,"vw":14.509762},{"c":14.435,"h":14.46,"l":14.4,"n":261,"o":14.45,"t":"2026-10-13T15:30:00Z","v":12162,"vw":14.431994},{"c":14.5,"h":14.51,"l":14.44,"n":335,"o":14.46,"t":"2026-10-13T15:45:00Z","v":16827,"vw":14.460707},{"c":14.4087,"h":14.56,"l":14.36,"n":308,"o":14.4847,"t":"2026-10-13T16:00:00Z","v":23051,"vw":14.494837},{"c":14.4,"h":14.42,"l":14.39,"n":111,"o":14.415,"t":"2026-10-13T16:15:00Z","v":3423,"vw":14.402251},{"c":14.445,"h":14.45,"l":14.4,"n":135,"o":14.4,"t":"2026-10-13T16:30:00Z","v":5605,"vw":14.421392},{"c":14.4,"h":14.47,"l":14.4,"n":143,"o":14.45,"t":"2026-10-13T16:45:00Z","v":3969,"vw":14.448196},{"c":14.3,"h":14.4657,"l":14.3,"n":149,"o":14.395,"t":"2026-10-13T17:00:00Z","v":4950,"vw":14.419642},{"c":14.27,"h":14.33,"l":14.27,"n":245,"o":14.3,"t":"2026-10-13T17:15:00Z","v":11709,"vw":14.293777},{"c":14.23,"h":14.32,"l":14.23,"n":154,"o":14.29,"t":"2026-10-13T17:30:00Z","v":6829,"vw":14.285292},{"c":14.2,"h":14.26,"l":14.2,"n":286,"o":14.245,"t":"2026-10-13T17:45:00Z","v":14898,"vw":14.23727},{"c":14.135,"h":14.22,"l":14.13,"n":328,"o":14.2,"t":"2026-10-13T18:00:00Z","v":17092,"vw":14.16312},{"c":14.275,"h":14.29,"l":14.14,"n":280,"o":14.14,"t":"2026-10-13T18:15:00Z","v":11582,"vw":14.231823},{"c":14.21,"h":14.27,"l":14.175,"n":249,"o":14.27,"t":"2026-10-13T18:30:00Z","v":11791,"vw":14.23012},{"c":14.1,"h":14.2101,"l":14.1,"n":274,"o":14.2101,"t":"2026-10-13T18:45:00Z","v":9171,"vw":14.167135},{"c":14.185,"h":14.19,"l":14.1,"n":393,"o":14.12,"t":"2026-10-13T19:00:00Z","v":12831,"vw":14.141674},{"c":14.21,"h":14.22,"l":14.17,"n":472,"o":14.185,"t":"2026-10-13T19:15:00Z","v":17721,"vw":14.197667},{"c":14.28,"h":14.3,"l":14.19,"n":613,"o":14.215,"t":"2026-10-13T19:30:00Z","v":27917,"vw":14.247358},{"c":14.08,"h":14.295,"l":14.075,"n":1852,"o":14.27,"t":"2026-10-13T19:45:00Z","v":96356,"vw":14.141953},{"c":14.14,"h":14.14,"l":14.1,"n":12,"o":14.1,"t":"2026-10-13T20:00:00Z","v":138793,"vw":14.100552},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-14T08:15:00Z","v":202,"vw":14.15},{"c":14.06,"h":14.06,"l":14,"n":17,"o":14.05,"t":"2026-10-14T12:30:00Z","v":3236,"vw":14.012169},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-14T12:45:00Z","v":100,"vw":14.1},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-14T13:00:00Z","v":100,"vw":14.14},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-14T13:15:00Z","v":251,"vw":14.1},{"c":13.97,"h":13.97,"l":13.5,"n":598,"o":13.92,"t":"2026-10-14T13:30:00Z","v":60187,"vw":13.777312},{"c":13.98,"h":14.18,"l":13.91,"n":245,"o":13.95,"t":"2026-10-14T13:45:00Z","v":25696,"vw":14.122787},{"c":13.88,"h":14.08,"l":13.86,"n":439,"o":13.975,"t":"2026-10-14T14:00:00Z","v":21008,"vw":13.978412},{"c":13.805,"h":14.01,"l":13.785,"n":414,"o":13.91,"t":"2026-10-14T14:15:00Z","v":20801,"vw":13.890448},{"c":13.905,"h":13.92,"l":13.77,"n":577,"o":13.805,"t":"2026-10-14T14:30:00Z","v":25589,"vw":13.844287},{"c":13.81,"h":13.94,"l":13.805,"n":362,"o":13.93,"t":"2026-10-14T14:45:00Z","v":12239,"vw":13.857345},{"c":13.71,"h":13.8,"l":13.66,"n":518,"o":13.8,"t":"2026-10-14T15:00:00Z","v":22914,"vw":13.728466},{"c":13.64,"h":13.73,"l":13.63,"n":333,"o":13.71,"t":"2026-10-14T15:15:00Z","v":18396,"vw":13.685497},{"c":13.58,"h":13.66,"l":13.565,"n":459,"o":13.63,"t":"2026-10-14T15:30:00Z","v":24290,"vw":13.614128},{"c":13.55,"h":13.64,"l":13.4701,"n":552,"o":13.56,"t":"2026-10-14T15:45:00Z","v":35070,"vw":13.552217},{"c":13.46,"h":13.55,"l":13.46,"n":318,"o":13.54,"t":"2026-10-14T16:00:00Z","v":17575,"vw":13.523264},{"c":13.5,"h":13.5,"l":13.44,"n":312,"o":13.465,"t":"2026-10-14T16:15:00Z","v":15351,"vw":13.477054},{"c":13.44,"h":13.51,"l":13.44,"n":296,"o":13.5,"t":"2026-10-14T16:30:00Z","v":13010,"vw":13.466867},{"c":13.66,"h":13.66,"l":13.45,"n":412,"o":13.45,"t":"2026-10-14T16:45:00Z","v":26880,"vw":13.541881},{"c":13.61,"h":13.675,"l":13.6,"n":286,"o":13.675,"t":"2026-10-14T17:00:00Z","v":13010,"vw":13.63523},{"c":13.6,"h":13.64,"l":13.575,"n":305,"o":13.59,"t":"2026-10-14T17:15:00Z","v":12484,"vw":13.609144},{"c":13.63,"h":13.67,"l":13.595,"n":506,"o":13.595,"t":"2026-10-14T17:30:00Z","v":22658,"vw":13.624614},{"c":13.73,"h":13.73,"l":13.615,"n":433,"o":13.625,"t":"2026-10-14T17:45:00Z","v":23138,"vw":13.665172},{"c":13.775,"h":13.775,"l":13.67,"n":464,"o":13.72,"t":"2026-10-14T18:00:00Z","v":28078,"vw":13.716102},{"c":13.69,"h":13.775,"l":13.685,"n":376,"o":13.775,"t":"2026-10-14T18:15:00Z","v":24656,"vw":13.720415},{"c":13.63,"h":13.72,"l":13.62,"n":402,"o":13.69,"t":"2026-10-14T18:30:00Z","v":21887,"vw":13.665791},{"c":13.65,"h":13.67,"l":13.6,"n":400,"o":13.63,"t":"2026-10-14T18:45:00Z","v":24252,"vw":13.623633},{"c":13.67,"h":13.675,"l":13.59,"n":464,"o":13.64,"t":"2026-10-14T19:00:00Z","v":23527,"vw":13.630013},{"c":13.69,"h":13.72,"l":13.66,"n":595,"o":13.66,"t":"2026-10-14T19:15:00Z","v":25791,"vw":13.686085},{"c":13.57,"h":13.71,"l":13.56,"n":1157,"o":13.695,"t":"2026-10-14T19:30:00Z","v":49902,"vw":13.640747},{"c":13.65,"h":13.65,"l":13.525,"n":2037,"o":13.57,"t":"2026-10-14T19:45:00Z","v":117837,"vw":13.607633},{"c":13.64,"h":13.64,"l":13.64,"n":37,"o":13.64,"t":"2026-10-14T20:00:00Z","v":161166,"vw":13.64},{"c":13.95,"h":13.95,"l":13.75,"n":4,"o":13.75,"t":"2026-10-14T21:30:00Z","v":382,"vw":13.85},{"c":13.69,"h":13.69,"l":13.69,"n":4,"o":13.69,"t":"2026-10-15T11:45:00Z","v":178,"vw":13.69},{"c":13.65,"h":13.77,"l":13.65,"n":30,"o":13.77,"t":"2026-10-15T12:45:00Z","v":6061,"vw":13.709672},{"c":13.94,"h":13.94,"l":13.455,"n":378,"o":13.62,"t":"2026-10-15T13:30:00Z","v":41751,"vw":13.68327},{"c":14,"h":14.06,"l":13.845,"n":745,"o":13.9,"t":"2026-10-15T13:45:00Z","v":55828,"vw":13.968496},{"c":14.1,"h":14.18,"l":13.99,"n":482,"o":13.995,"t":"2026-10-15T14:00:00Z","v":18331,"vw":14.090052},{"c":13.84,"h":14.135,"l":13.83,"n":515,"o":14.09,"t":"2026-10-15T14:15:00Z","v":19705,"vw":14.016155},{"c":13.87,"h":13.93,"l":13.76,"n":565,"o":13.78,"t":"2026-10-15T14:30:00Z","v":27205,"vw":13.828475},{"c":13.725,"h":13.89,"l":13.64,"n":658,"o":13.87,"t":"2026-10-15T14:45:00Z","v":47375,"vw":13.739326},{"c":13.82,"h":13.9,"l":13.725,"n":772,"o":13.725,"t":"2026-10-15T15:00:00Z","v":58688,"vw":13.824237},{"c":13.73,"h":13.86,"l":13.72,"n":356,"o":13.83,"t":"2026-10-15T15:15:00Z","v":18425,"vw":13.802626},{"c":13.62,"h":13.75,"l":13.62,"n":393,"o":13.75,"t":"2026-10-15T15:30:00Z","v":18817,"vw":13.68645},{"c":13.66,"h":13.69,"l":13.6142,"n":331,"o":13.625,"t":"2026-10-15T15:45:00Z","v":20740,"vw":13.673359},{"c":13.64,"h":13.76,"l":13.64,"n":327,"o":13.67,"t":"2026-10-15T16:00:00Z","v":13656,"vw":13.707935},{"c":13.64,"h":13.64,"l":13.61,"n":149,"o":13.64,"t":"2026-10-15T16:15:00Z","v":9350,"vw":13.626298},{"c":13.6,"h":13.65,"l":13.57,"n":270,"o":13.65,"t":"2026-10-15T16:30:00Z","v":12545,"vw":13.606415},{"c":13.61,"h":13.69,"l":13.57,"n":540,"o":13.59,"t":"2026-10-15T16:45:00Z","v":34465,"vw":13.606277},{"c":13.55,"h":13.6,"l":13.54,"n":307,"o":13.6,"t":"2026-10-15T17:00:00Z","v":13491,"vw":13.560054},{"c":13.61,"h":13.62,"l":13.53,"n":361,"o":13.54,"t":"2026-10-15T17:15:00Z","v":14697,"vw":13.552946},{"c":13.675,"h":13.73,"l":13.59,"n":451,"o":13.59,"t":"2026-10-15T17:30:00Z","v":41132,"vw":13.682642},{"c":13.74,"h":13.77,"l":13.665,"n":291,"o":13.665,"t":"2026-10-15T17:45:00Z","v":17235,"vw":13.727935},{"c":13.68,"h":13.74,"l":13.66,"n":326,"o":13.74,"t":"2026-10-15T18:00:00Z","v":19051,"vw":13.69078},{"c":13.7,"h":13.7,"l":13.64,"n":380,"o":13.68,"t":"2026-10-15T18:15:00Z","v":22377,"vw":13.670485},{"c":13.76,"h":13.78,"l":13.71,"n":340,"o":13.71,"t":"2026-10-15T18:30:00Z","v":19539,"vw":13.761069},{"c":13.79,"h":13.84,"l":13.745,"n":347,"o":13.77,"t":"2026-10-15T18:45:00Z","v":25574,"vw":13.79856},{"c":13.89,"h":13.89,"l":13.8,"n":257,"o":13.8,"t":"2026-10-15T19:00:00Z","v":15364,"vw":13.856682},{"c":13.91,"h":13.94,"l":13.885,"n":477,"o":13.89,"t":"2026-10-15T19:15:00Z","v":29216,"vw":13.912567},{"c":14.09,"h":14.09,"l":13.915,"n":803,"o":13.915,"t":"2026-10-15T19:30:00Z","v":39622,"vw":14.030669},{"c":13.99,"h":14.085,"l":13.93,"n":1923,"o":14.085,"t":"2026-10-15T19:45:00Z","v":160436,"vw":14.009934},{"c":14,"h":14,"l":14,"n":16,"o":14,"t":"2026-10-15T20:00:00Z","v":140456,"vw":14},{"c":14.2,"h":14.2,"l":14,"n":42,"o":14,"t":"2026-10-16T11:00:00Z","v":2120,"vw":14.122105},{"c":14.0845,"h":14.0845,"l":13.95,"n":15,"o":13.95,"t":"2026-10-16T12:00:00Z","v":2253,"vw":13.959384},{"c":14.11,"h":14.11,"l":14.07,"n":10,"o":14.07,"t":"2026-10-16T12:15:00Z","v":2398,"vw":14.101547},{"c":13.685,"h":13.91,"l":13.685,"n":279,"o":13.91,"t":"2026-10-16T13:30:00Z","v":14860,"vw":13.87365},{"c":13.525,"h":13.66,"l":13.46,"n":208,"o":13.66,"t":"2026-10-16T13:45:00Z","v":11258,"vw":13.512099},{"c":13.69,"h":13.71,"l":13.5,"n":242,"o":13.52,"t":"2026-10-16T14:00:00Z","v":9031,"vw":13.598121},{"c":13.66,"h":13.69,"l":13.58,"n":265,"o":13.675,"t":"2026-10-16T14:15:00Z","v":10746,"vw":13.633466},{"c":13.67,"h":13.71,"l":13.595,"n":233,"o":13.63,"t":"2026-10-16T14:30:00Z","v":9378,"vw":13.631998},{"c":13.66,"h":13.68,"l":13.64,"n":160,"o":13.66,"t":"2026-10-16T14:45:00Z","v":3115,"vw":13.655406},{"c":13.5368,"h":13.65,"l":13.51,"n":242,"o":13.65,"t":"2026-10-16T15:00:00Z","v":8989,"vw":13.547851},{"c":13.3927,"h":13.52,"l":13.38,"n":324,"o":13.52,"t":"2026-10-16T15:15:00Z","v":12812,"vw":13.428877},{"c":13.51,"h":13.6,"l":13.42,"n":305,"o":13.42,"t":"2026-10-16T15:30:00Z","v":15891,"vw":13.510866},{"c":13.44,"h":13.51,"l":13.37,"n":306,"o":13.47,"t":"2026-10-16T15:45:00Z","v":18093,"vw":13.470492},{"c":13.385,"h":13.41,"l":13.34,"n":261,"o":13.41,"t":"2026-10-16T16:00:00Z","v":12456,"vw":13.377405},{"c":13.33,"h":13.44,"l":13.325,"n":249,"o":13.4,"t":"2026-10-16T16:15:00Z","v":11904,"vw":13.367701},{"c":13.28,"h":13.36,"l":13.28,"n":172,"o":13.33,"t":"2026-10-16T16:30:00Z","v":7741,"vw":13.312896},{"c":13.37,"h":13.38,"l":13.2701,"n":211,"o":13.2701,"t":"2026-10-16T16:45:00Z","v":15301,"vw":13.32764},{"c":13.34,"h":13.4,"l":13.34,"n":232,"o":13.375,"t":"2026-10-16T17:00:00Z","v":10121,"vw":13.380904},{"c":13.325,"h":13.33,"l":13.295,"n":151,"o":13.32,"t":"2026-10-16T17:15:00Z","v":6251,"vw":13.312452},{"c":13.24,"h":13.375,"l":13.22,"n":330,"o":13.31,"t":"2026-10-16T17:30:00Z","v":15244,"vw":13.293352},{"c":13.185,"h":13.27,"l":13.05,"n":556,"o":13.24,"t":"2026-10-16T17:45:00Z","v":40806,"vw":13.157958},{"c":13.21,"h":13.24,"l":13.1775,"n":218,"o":13.185,"t":"2026-10-16T18:00:00Z","v":9087,"vw":13.20928},{"c":13.195,"h":13.23,"l":13.18,"n":166,"o":13.19,"t":"2026-10-16T18:15:00Z","v":6784,"vw":13.19745},{"c":13.16,"h":13.21,"l":13.11,"n":632,"o":13.19,"t":"2026-10-16T18:30:00Z","v":34367,"vw":13.169674},{"c":13.07,"h":13.15,"l":13.06,"n":503,"o":13.15,"t":"2026-10-16T18:45:00Z","v":17054,"vw":13.112077},{"c":13.08,"h":13.125,"l":13.02,"n":728,"o":13.065,"t":"2026-10-16T19:00:00Z","v":36970,"vw":13.089316},{"c":13.06,"h":13.1,"l":13.03,"n":849,"o":13.08,"t":"2026-10-16T19:15:00Z","v":47645,"vw":13.059444},{"c":12.93,"h":13.07,"l":12.9,"n":1167,"o":13.07,"t":"2026-10-16T19:30:00Z","v":74955,"vw":12.985295},{"c":12.91,"h":12.97,"l":12.81,"n":3821,"o":12.92,"t":"2026-10-16T19:45:00Z","v":459558,"vw":12.892641},{"c":12.93,"h":12.97,"l":12.93,"n":11,"o":12.93,"t":"2026-10-16T20:00:00Z","v":179159,"vw":12.930455},{"c":13.3497,"h":13.3497,"l":13.14,"n":2,"o":13.14,"t":"2026-10-19T11:00:00Z","v":200,"vw":13.24485},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-19T12:00:00Z","v":100,"vw":12.95},{"c":13.1,"h":13.1,"l":13.1,"n":19,"o":13.1,"t":"2026-10-19T13:00:00Z","v":929,"vw":13.1},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-19T13:15:00Z","v":2500,"vw":13},{"c":13.02,"h":13.4499,"l":12.77,"n":427,"o":13.02,"t":"2026-10-19T13:30:00Z","v":33668,"vw":13.124745},{"c":13.145,"h":13.23,"l":13,"n":188,"o":13,"t":"2026-10-19T13:45:00Z","v":13054,"vw":13.117894},{"c":13.25,"h":13.3,"l":13.1085,"n":284,"o":13.14,"t":"2026-10-19T14:00:00Z","v":19723,"vw":13.177614},{"c":13.325,"h":13.3562,"l":13.21,"n":312,"o":13.21,"t":"2026-10-19T14:15:00Z","v":17017,"vw":13.302105},{"c":13.42,"h":13.46,"l":13.26,"n":496,"o":13.3,"t":"2026-10-19T14:30:00Z","v":29210,"vw":13.371058},{"c":13.54,"h":13.59,"l":13.4,"n":517,"o":13.44,"t":"2026-10-19T14:45:00Z","v":24419,"vw":13.486218},{"c":13.44,"h":13.55,"l":13.395,"n":387,"o":13.55,"t":"2026-10-19T15:00:00Z","v":22437,"vw":13.470518},{"c":13.57,"h":13.585,"l":13.42,"n":534,"o":13.44,"t":"2026-10-19T15:15:00Z","v":37041,"vw":13.510007},{"c":13.64,"h":13.65,"l":13.56,"n":359,"o":13.56,"t":"2026-10-19T15:30:00Z","v":15192,"vw":13.601866},{"c":13.61,"h":13.65,"l":13.585,"n":359,"o":13.63,"t":"2026-10-19T15:45:00Z","v":16185,"vw":13.619719},{"c":13.64,"h":13.64,"l":13.525,"n":443,"o":13.61,"t":"2026-10-19T16:00:00Z","v":21549,"vw":13.587869},{"c":13.64,"h":13.65,"l":13.565,"n":437,"o":13.635,"t":"2026-10-19T16:15:00Z","v":26089,"vw":13.600997},{"c":13.66,"h":13.69,"l":13.59,"n":335,"o":13.625,"t":"2026-10-19T16:30:00Z","v":14774,"vw":13.642864},{"c":13.664,"h":13.695,"l":13.6,"n":317,"o":13.65,"t":"2026-10-19T16:45:00Z","v":17384,"vw":13.637345},{"c":13.71,"h":13.73,"l":13.65,"n":277,"o":13.66,"t":"2026-10-19T17:00:00Z","v":12020,"vw":13.698244},{"c":13.79,"h":13.8,"l":13.675,"n":441,"o":13.705,"t":"2026-10-19T17:15:00Z","v":21427,"vw":13.730429},{"c":13.68,"h":13.81,"l":13.66,"n":316,"o":13.77,"t":"2026-10-19T17:30:00Z","v":15744,"vw":13.75622},{"c":13.71,"h":13.725,"l":13.62,"n":243,"o":13.67,"t":"2026-10-19T17:45:00Z","v":15607,"vw":13.667322},{"c":13.69,"h":13.71,"l":13.66,"n":301,"o":13.7098,"t":"2026-10-19T18:00:00Z","v":16308,"vw":13.692096},{"c":13.73,"h":13.76,"l":13.68,"n":487,"o":13.69,"t":"2026-10-19T18:15:00Z","v":26655,"vw":13.717136},{"c":13.81,"h":13.82,"l":13.745,"n":455,"o":13.745,"t":"2026-10-19T18:30:00Z","v":23613,"vw":13.789024},{"c":13.79,"h":13.86,"l":13.74,"n":499,"o":13.805,"t":"2026-10-19T18:45:00Z","v":34539,"vw":13.80161},{"c":13.9,"h":13.9188,"l":13.79,"n":494,"o":13.79,"t":"2026-10-19T19:00:00Z","v":31881,"vw":13.859748},{"c":13.885,"h":13.93,"l":13.84,"n":569,"o":13.9,"t":"2026-10-19T19:15:00Z","v":31274,"vw":13.88198},{"c":13.925,"h":13.95,"l":13.875,"n":864,"o":13.885,"t":"2026-10-19T19:30:00Z","v":49297,"vw":13.9131},{"c":14,"h":14,"l":13.9,"n":1820,"o":13.925,"t":"2026-10-19T19:45:00Z","v":126935,"vw":13.950369},{"c":13.98,"h":13.98,"l":13.98,"n":18,"o":13.98,"t":"2026-10-19T20:00:00Z","v":133248,"vw":13.98},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-19T20:15:00Z","v":3000,"vw":14},{"c":14.19,"h":14.205,"l":13.85,"n":280,"o":13.91,"t":"2026-10-20T13:30:00Z","v":26391,"vw":13.92136},{"c":14.48,"h":14.495,"l":14.15,"n":149,"o":14.21,"t":"2026-10-20T13:45:00Z","v":5816,"vw":14.31953},{"c":14.585,"h":14.585,"l":14.36,"n":220,"o":14.49,"t":"2026-10-20T14:00:00Z","v":11431,"vw":14.439173},{"c":14.47,"h":14.6499,"l":14.4,"n":461,"o":14.605,"t":"2026-10-20T14:15:00Z","v":46468,"vw":14.513182},{"c":14.67,"h":14.67,"l":14.43,"n":435,"o":14.51,"t":"2026-10-20T14:30:00Z","v":34708,"vw":14.539989},{"c":14.815,"h":14.87,"l":14.665,"n":309,"o":14.71,"t":"2026-10-20T14:45:00Z","v":14026,"vw":14.7689},{"c":14.77,"h":14.84,"l":14.665,"n":444,"o":14.79,"t":"2026-10-20T15:00:00Z","v":33900,"vw":14.746587},{"c":14.87,"h":14.883,"l":14.74,"n":298,"o":14.765,"t":"2026-10-20T15:15:00Z","v":18744,"vw":14.809385},{"c":14.81,"h":14.85,"l":14.75,"n":198,"o":14.84,"t":"2026-10-20T15:30:00Z","v":13119,"vw":14.806791},{"c":14.655,"h":14.8,"l":14.65,"n":196,"o":14.8,"t":"2026-10-20T15:45:00Z","v":13634,"vw":14.69116},{"c":14.57,"h":14.67,"l":14.5,"n":321,"o":14.64,"t":"2026-10-20T16:00:00Z","v":18765,"vw":14.568361},{"c":14.63,"h":14.65,"l":14.51,"n":310,"o":14.57,"t":"2026-10-20T16:15:00Z","v":18458,"vw":14.547411},{"c":14.72,"h":14.735,"l":14.665,"n":74,"o":14.665,"t":"2026-10-20T16:30:00Z","v":3691,"vw":14.708389},{"c":14.68,"h":14.745,"l":14.645,"n":142,"o":14.73,"t":"2026-10-20T16:45:00Z","v":5344,"vw":14.708687},{"c":14.65,"h":14.68,"l":14.59,"n":289,"o":14.68,"t":"2026-10-20T17:00:00Z","v":9821,"vw":14.62852},{"c":14.78,"h":14.78,"l":14.66,"n":128,"o":14.66,"t":"2026-10-20T17:15:00Z","v":5314,"vw":14.72001},{"c":14.77,"h":14.8,"l":14.75,"n":206,"o":14.75,"t":"2026-10-20T17:30:00Z","v":7716,"vw":14.783671},{"c":14.72,"h":14.79,"l":14.72,"n":262,"o":14.77,"t":"2026-10-20T17:45:00Z","v":10664,"vw":14.771001},{"c":14.79,"h":14.79,"l":14.67,"n":312,"o":14.7,"t":"2026-10-20T18:00:00Z","v":12224,"vw":14.725464},{"c":14.731,"h":14.79,"l":14.71,"n":274,"o":14.7838,"t":"2026-10-20T18:15:00Z","v":7261,"vw":14.761691},{"c":14.71,"h":14.76,"l":14.7,"n":195,"o":14.74,"t":"2026-10-20T18:30:00Z","v":7959,"vw":14.734689},{"c":14.77,"h":14.77,"l":14.72,"n":247,"o":14.725,"t":"2026-10-20T18:45:00Z","v":8639,"vw":14.746585},{"c":14.79,"h":14.92,"l":14.77,"n":509,"o":14.77,"t":"2026-10-20T19:00:00Z","v":24523,"vw":14.827571},{"c":14.785,"h":14.81,"l":14.735,"n":445,"o":14.79,"t":"2026-10-20T19:15:00Z","v":21276,"vw":14.769388},{"c":14.82,"h":14.86,"l":14.76,"n":638,"o":14.785,"t":"2026-10-20T19:30:00Z","v":49270,"vw":14.786507},{"c":14.85,"h":14.86,"l":14.68,"n":1975,"o":14.82,"t":"2026-10-20T19:45:00Z","v":110951,"vw":14.80063},{"c":14.83,"h":14.83,"l":14.83,"n":11,"o":14.83,"t":"2026-10-20T20:00:00Z","v":125946,"vw":14.83},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-20T20:15:00Z","v":1503,"vw":14.54},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-20T21:00:00Z","v":9705,"vw":14.83},{"c":14.9,"h":14.9,"l":14.6,"n":40,"o":14.6,"t":"2026-10-21T08:00:00Z","v":4721,"vw":14.607447},{"c":14.91,"h":14.91,"l":14.91,"n":8,"o":14.91,"t":"2026-10-21T08:15:00Z","v":3436,"vw":14.91},{"c":14.81,"h":14.81,"l":14.81,"n":8,"o":14.81,"t":"2026-10-21T12:45:00Z","v":1212,"vw":14.81},{"c":15.02,"h":15.03,"l":14.64,"n":285,"o":14.95,"t":"2026-10-21T13:30:00Z","v":37193,"vw":14.958088},{"c":14.83,"h":15.14,"l":14.83,"n":347,"o":15.02,"t":"2026-10-21T13:45:00Z","v":17543,"vw":14.977294},{"c":14.76,"h":14.93,"l":14.74,"n":260,"o":14.83,"t":"2026-10-21T14:00:00Z","v":14713,"vw":14.838372},{"c":14.91,"h":14.9325,"l":14.715,"n":319,"o":14.76,"t":"2026-10-21T14:15:00Z","v":24094,"vw":14.797974},{"c":15.17,"h":15.17,"l":14.91,"n":401,"o":14.91,"t":"2026-10-21T14:30:00Z","v":37156,"vw":15.028233},{"c":15.235,"h":15.26,"l":15.165,"n":312,"o":15.165,"t":"2026-10-21T14:45:00Z","v":17529,"vw":15.227336},{"c":15.2,"h":15.24,"l":15.09,"n":178,"o":15.19,"t":"2026-10-21T15:00:00Z","v":6638,"vw":15.161364},{"c":15.1578,"h":15.22,"l":15.14,"n":272,"o":15.19,"t":"2026-10-21T15:15:00Z","v":9854,"vw":15.184378},{"c":14.99,"h":15.14,"l":14.86,"n":236,"o":15.14,"t":"2026-10-21T15:30:00Z","v":11906,"vw":15.02346},{"c":14.91,"h":15.01,"l":14.91,"n":239,"o":14.975,"t":"2026-10-21T15:45:00Z","v":10248,"vw":14.94314},{"c":14.89,"h":14.94,"l":14.87,"n":209,"o":14.905,"t":"2026-10-21T16:00:00Z","v":6208,"vw":14.90865},{"c":14.955,"h":14.955,"l":14.88,"n":164,"o":14.88,"t":"2026-10-21T16:15:00Z","v":6801,"vw":14.924047},{"c":15.02,"h":15.06,"l":14.98,"n":191,"o":14.99,"t":"2026-10-21T16:30:00Z","v":8632,"vw":15.010362},{"c":15.035,"h":15.05,"l":15,"n":179,"o":15.04,"t":"2026-10-21T16:45:00Z","v":6223,"vw":15.029819},{"c":14.995,"h":15.03,"l":14.97,"n":159,"o":15.02,"t":"2026-10-21T17:00:00Z","v":8615,"vw":14.994153},{"c":14.97,"h":15.03,"l":14.96,"n":191,"o":15.02,"t":"2026-10-21T17:15:00Z","v":10050,"vw":14.975063},{"c":15.05,"h":15.06,"l":14.96,"n":174,"o":14.98,"t":"2026-10-21T17:30:00Z","v":6642,"vw":15.013961},{"c":15.05,"h":15.07,"l":15.03,"n":116,"o":15.055,"t":"2026-10-21T17:45:00Z","v":3727,"vw":15.045488},{"c":14.96,"h":15.04,"l":14.96,"n":138,"o":15.02,"t":"2026-10-21T18:00:00Z","v":4140,"vw":14.994213},{"c":14.98,"h":15.06,"l":14.96,"n":372,"o":14.985,"t":"2026-10-21T18:15:00Z","v":37335,"vw":15.006211},{"c":14.955,"h":14.96,"l":14.92,"n":166,"o":14.96,"t":"2026-10-21T18:30:00Z","v":14187,"vw":14.935581},{"c":14.85,"h":14.955,"l":14.85,"n":278,"o":14.955,"t":"2026-10-21T18:45:00Z","v":13093,"vw":14.906809},{"c":14.83,"h":14.91,"l":14.79,"n":420,"o":14.86,"t":"2026-10-21T19:00:00Z","v":22705,"vw":14.848682},{"c":14.85,"h":14.865,"l":14.8,"n":481,"o":14.825,"t":"2026-10-21T19:15:00Z","v":20726,"vw":14.836015},{"c":14.825,"h":14.89,"l":14.78,"n":740,"o":14.84,"t":"2026-10-21T19:30:00Z","v":43299,"vw":14.8213},{"c":14.89,"h":14.93,"l":14.82,"n":1721,"o":14.84,"t":"2026-10-21T19:45:00Z","v":109092,"vw":14.868269},{"c":14.89,"h":14.89,"l":14.89,"n":16,"o":14.89,"t":"2026-10-21T20:00:00Z","v":146496,"vw":14.89},{"c":15.18,"h":15.18,"l":15.11,"n":7,"o":15.11,"t":"2026-10-21T21:30:00Z","v":1001,"vw":15.167209},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-22T12:15:00Z","v":211,"vw":14.9},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-10-22T12:30:00Z","v":204,"vw":14.7},{"c":15.04,"h":15.05,"l":14.64,"n":194,"o":14.82,"t":"2026-10-22T13:30:00Z","v":25593,"vw":14.903866},{"c":15.32,"h":15.32,"l":14.88,"n":126,"o":15.02,"t":"2026-10-22T13:45:00Z","v":18659,"vw":14.997069},{"c":15.035,"h":15.2321,"l":15.035,"n":55,"o":15.2321,"t":"2026-10-22T14:00:00Z","v":1692,"vw":15.150222},{"c":14.84,"h":14.97,"l":14.8301,"n":135,"o":14.94,"t":"2026-10-22T14:15:00Z","v":7279,"vw":14.888361},{"c":14.905,"h":14.93,"l":14.77,"n":228,"o":14.83,"t":"2026-10-22T14:30:00Z","v":6731,"vw":14.823451},{"c":14.85,"h":14.9,"l":14.81,"n":175,"o":14.9,"t":"2026-10-22T14:45:00Z","v":5222,"vw":14.850791},{"c":14.87,"h":14.92,"l":14.78,"n":209,"o":14.845,"t":"2026-10-22T15:00:00Z","v":8541,"vw":14.846066},{"c":14.925,"h":15,"l":14.88,"n":152,"o":14.88,"t":"2026-10-22T15:15:00Z","v":7954,"vw":14.967985},{"c":14.95,"h":14.97,"l":14.89,"n":135,"o":14.94,"t":"2026-10-22T15:30:00Z","v":4872,"vw":14.933724},{"c":14.92,"h":14.97,"l":14.89,"n":160,"o":14.915,"t":"2026-10-22T15:45:00Z","v":5331,"vw":14.928744},{"c":14.86,"h":14.92,"l":14.85,"n":106,"o":14.92,"t":"2026-10-22T16:00:00Z","v":3204,"vw":14.892647},{"c":15,"h":15,"l":14.87,"n":172,"o":14.88,"t":"2026-10-22T16:15:00Z","v":6470,"vw":14.929589},{"c":14.855,"h":15.005,"l":14.8,"n":306,"o":15.005,"t":"2026-10-22T16:30:00Z","v":11609,"vw":14.867444},{"c":14.85,"h":14.93,"l":14.76,"n":363,"o":14.83,"t":"2026-10-22T16:45:00Z","v":15222,"vw":14.816343},{"c":14.8699,"h":14.8699,"l":14.76,"n":351,"o":14.85,"t":"2026-10-22T17:00:00Z","v":8682,"vw":14.815166},{"c":14.845,"h":14.93,"l":14.84,"n":262,"o":14.88,"t":"2026-10-22T17:15:00Z","v":6890,"vw":14.882851},{"c":14.93,"h":14.965,"l":14.835,"n":261,"o":14.845,"t":"2026-10-22T17:30:00Z","v":10103,"vw":14.873458},{"c":14.88,"h":14.93,"l":14.88,"n":221,"o":14.93,"t":"2026-10-22T17:45:00Z","v":7912,"vw":14.913561},{"c":14.86,"h":14.89,"l":14.83,"n":244,"o":14.875,"t":"2026-10-22T18:00:00Z","v":8652,"vw":14.863603},{"c":14.915,"h":15.01,"l":14.86,"n":292,"o":14.86,"t":"2026-10-22T18:15:00Z","v":9175,"vw":14.947607},{"c":14.93,"h":14.97,"l":14.89,"n":215,"o":14.9,"t":"2026-10-22T18:30:00Z","v":10288,"vw":14.946133},{"c":14.865,"h":14.93,"l":14.865,"n":304,"o":14.93,"t":"2026-10-22T18:45:00Z","v":9581,"vw":14.885636},{"c":14.905,"h":14.91,"l":14.85,"n":375,"o":14.865,"t":"2026-10-22T19:00:00Z","v":14165,"vw":14.867638},{"c":14.88,"h":14.925,"l":14.855,"n":374,"o":14.9,"t":"2026-10-22T19:15:00Z","v":12964,"vw":14.889852},{"c":14.87,"h":14.89,"l":14.83,"n":660,"o":14.87,"t":"2026-10-22T19:30:00Z","v":18861,"vw":14.870572},{"c":14.915,"h":14.93,"l":14.82,"n":1151,"o":14.87,"t":"2026-10-22T19:45:00Z","v":43680,"vw":14.896328},{"c":14.92,"h":14.92,"l":14.92,"n":14,"o":14.92,"t":"2026-10-22T20:00:00Z","v":90996,"vw":14.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.45,"strike":20.846679354883136,"iv":2.4838199398154988,"gamma":0.03806777826439735,"theta":-0.07211355513479352,"vega":0.01657290328625814,"rho":0.00334966608893788,"breakevenPct":56.14396350457866},{"delta":0.5,"premium":2.45,"strike":17.63971943698557,"iv":2.016969156248951,"gamma":0.04743864655997758,"theta":-0.05915568434958159,"vega":0.01668589003569817,"rho":0.003933740841002238,"breakevenPct":34.64959408167271},{"delta":0.55,"premium":2.2949841865526324,"strike":15.635256909535606,"iv":1.5348320054514144,"gamma":0.06304895830905875,"theta":-0.044868678136220315,"vega":0.016574471883591242,"rho":0.004638982490478008,"breakevenPct":20.175878660108825},{"delta":0.6,"premium":2.211960677232524,"strike":14.560092524158767,"iv":1.2111840782009595,"gamma":0.07559617400858948,"theta":-0.03458052452071171,"vega":0.016109285995507264,"rho":0.005288041227047166,"breakevenPct":12.413225210397385},{"delta":0.65,"premium":2.5132478929734643,"strike":13.909645867180766,"iv":1.207089741803298,"gamma":0.07322317726240202,"theta":-0.03335474160025383,"vega":0.015493297880900238,"rho":0.005638383296084848,"breakevenPct":10.073014478245504},{"delta":0.7,"premium":3.003057206070799,"strike":13.209918277041716,"iv":1.277097632723838,"gamma":0.06474381013747739,"theta":-0.032928017292366274,"vega":0.014575376434053901,"rho":0.005854192123685666,"breakevenPct":8.666055516839904},{"delta":0.75,"premium":3.175071633237822,"strike":12.749283667621777,"iv":1.181943123209169,"gamma":0.06290200573065903,"theta":-0.028287106017191976,"vega":0.01312163323782235,"rho":0.006312368405714958,"breakevenPct":6.731603893160844},{"delta":0.8,"premium":3.210888252148997,"strike":12.391117478510028,"iv":1.016004727793696,"gamma":0.06390487106017192,"theta":-0.02184011461318051,"vega":0.011438252148997134,"rho":0.006874416453927882,"breakevenPct":4.571083985650302},{"delta":0.85,"premium":3.246704871060172,"strike":12.032951289398282,"iv":0.8500663323782236,"gamma":0.06490773638968482,"theta":-0.015393123209169062,"vega":0.009754871060171921,"rho":0.007436464502140805,"breakevenPct":2.4105640781397657},{"delta":0.9,"premium":3.8473684210526313,"strike":11.297213622291022,"iv":0.8482934984520124,"gamma":0.04862507739938081,"theta":-0.011637461300309598,"vega":0.007280804953560371,"rho":0.007559003394926385,"breakevenPct":1.505241577370329}],"put":[{"delta":0.1,"premium":2.45,"strike":6.406867780236508,"iv":6.154158705218302,"gamma":0.009154295756558885,"theta":-0.05845075599883722,"vega":0.00679193406216107,"rho":-0.0029838988666515743,"breakevenPct":73.4794384702647},{"delta":0.15,"premium":2.45,"strike":8.544891951350062,"iv":4.514495182074953,"gamma":0.014831625713341963,"theta":-0.06247127622256466,"vega":0.009379661820446156,"rho":-0.0036616690606535484,"breakevenPct":59.14951775234543},{"delta":0.2,"premium":2.3352371507510266,"strike":10.430360684683652,"iv":3.144304991161715,"gamma":0.023286612963831537,"theta":-0.06161097013349034,"vega":0.011616405159811397,"rho":-0.004223494816012058,"breakevenPct":45.74313985299849},{"delta":0.25,"premium":1.9759459617320712,"strike":11.777702643504734,"iv":2.3482889948919032,"gamma":0.037660030533234634,"theta":-0.05035095400945688,"vega":0.01310529640413666,"rho":-0.004538274586780719,"breakevenPct":34.30457988088028},{"delta":0.3,"premium":1.6939733219968398,"strike":13.079951494539708,"iv":1.6280567884818176,"gamma":0.05093137606907922,"theta":-0.040420911755568584,"vega":0.01454747011155002,"rho":-0.004912458807411229,"breakevenPct":23.686473374377556},{"delta":0.35,"premium":2.167781072936128,"strike":13.941420132611142,"iv":1.6486028666823629,"gamma":0.05343008761488519,"theta":-0.04349121910054182,"vega":0.015532984988375843,"rho":-0.005867315049701675,"breakevenPct":21.08821005579749},{"delta":0.4,"premium":2.4773809523809525,"strike":14.73968253968254,"iv":1.5649365079365078,"gamma":0.058629841269841276,"theta":-0.042812380952380956,"vega":0.016191746031746033,"rho":-0.006705660833095824,"breakevenPct":17.812992042214557},{"delta":0.45,"premium":2.717931937172775,"strike":15.43979057591623,"iv":1.4590041884816753,"gamma":0.06444607329842932,"theta":-0.04065287958115183,"vega":0.016575916230366493,"rho":-0.007491098258853352,"breakevenPct":14.73285094675968},{"delta":0.5,"premium":2.9000000000000004,"strike":16.051209103840684,"iv":1.3411633001422476,"gamma":0.07085462304409672,"theta":-0.03759843527738265,"vega":0.016748790896159316,"rho":-0.008230852623614907,"breakevenPct":11.85516686433859},{"delta":0.55,"premium":2.9000000000000004,"strike":16.40682788051209,"iv":1.1950751066856329,"gamma":0.07956728307254624,"theta":-0.032726458036984346,"vega":0.01639317211948791,"rho":-0.008827893208628014,"breakevenPct":9.47166299924872},{"delta":0.6,"premium":2.9000000000000004,"strike":16.7624466571835,"iv":1.0489869132290184,"gamma":0.08827994310099574,"theta":-0.02785448079658606,"vega":0.0160375533428165,"rho":-0.009424933793641121,"breakevenPct":7.088159134158854},{"delta":0.65,"premium":2.9719464144996066,"strike":17.130811662726558,"iv":0.9314250591016547,"gamma":0.0938907013396375,"theta":-0.023527344365642234,"vega":0.015446808510638298,"rho":-0.01007681990793662,"breakevenPct":5.101439355047249},{"delta":0.7,"premium":3.1886524822695037,"strike":17.52482269503546,"iv":0.8712595744680851,"gamma":0.09326028368794326,"theta":-0.02029645390070922,"vega":0.014382978723404256,"rho":-0.010839057870306324,"breakevenPct":3.9130682790485416},{"delta":0.75,"premium":3.4053585500394012,"strike":17.918833727344367,"iv":0.8110940898345154,"gamma":0.09262986603624901,"theta":-0.017065563435776202,"vega":0.013319148936170214,"rho":-0.011601295832676028,"breakevenPct":2.72469720304983},{"delta":0.8,"premium":4.501333333333337,"strike":19.10666666666667,"iv":0.8938026666666669,"gamma":0.0745093333333333,"theta":-0.016346666666666666,"vega":0.011782666666666664,"rho":-0.013048726275396362,"breakevenPct":2.1090259159964257},{"delta":0.85,"premium":6.197692307692307,"strike":20.892307692307693,"iv":1.0032707692307692,"gamma":0.05522307692307693,"theta":-0.01491846153846154,"vega":0.00981846153846154,"rho":-0.01497052940746286,"breakevenPct":1.5106207465456833},{"delta":0.9,"premium":8.263713083199352,"strike":23.06706640336774,"iv":1.070861606135597,"gamma":0.03900162920849507,"theta":-0.011265656460150179,"vega":0.007334159439551499,"rho":-0.01718447128754677,"breakevenPct":0.7818142079866776}]},"raw":{"call":[{"delta":0.45,"premium":2.45,"strike":20.846679354883136,"iv":2.4838199398154988,"gamma":0.03806777826439735,"theta":-0.07211355513479352,"vega":0.01657290328625814,"rho":0.00334966608893788,"breakevenPct":56.14396350457866},{"delta":0.5,"premium":2.45,"strike":17.63971943698557,"iv":2.016969156248951,"gamma":0.04743864655997758,"theta":-0.05915568434958159,"vega":0.01668589003569817,"rho":0.003933740841002238,"breakevenPct":34.64959408167271},{"delta":0.55,"premium":2.2949841865526324,"strike":15.635256909535606,"iv":1.5348320054514144,"gamma":0.06304895830905875,"theta":-0.044868678136220315,"vega":0.016574471883591242,"rho":0.004638982490478008,"breakevenPct":20.175878660108825},{"delta":0.6,"premium":2.211960677232524,"strike":14.560092524158767,"iv":1.2111840782009595,"gamma":0.07559617400858948,"theta":-0.03458052452071171,"vega":0.016109285995507264,"rho":0.005288041227047166,"breakevenPct":12.413225210397385},{"delta":0.65,"premium":2.5132478929734643,"strike":13.909645867180766,"iv":1.207089741803298,"gamma":0.07322317726240202,"theta":-0.03335474160025383,"vega":0.015493297880900238,"rho":0.005638383296084848,"breakevenPct":10.073014478245504},{"delta":0.7,"premium":3.003057206070799,"strike":13.209918277041716,"iv":1.277097632723838,"gamma":0.06474381013747739,"theta":-0.032928017292366274,"vega":0.014575376434053901,"rho":0.005854192123685666,"breakevenPct":8.666055516839904},{"delta":0.75,"premium":3.175071633237822,"strike":12.749283667621777,"iv":1.181943123209169,"gamma":0.06290200573065903,"theta":-0.028287106017191976,"vega":0.01312163323782235,"rho":0.006312368405714958,"breakevenPct":6.731603893160844},{"delta":0.8,"premium":3.210888252148997,"strike":12.391117478510028,"iv":1.016004727793696,"gamma":0.06390487106017192,"theta":-0.02184011461318051,"vega":0.011438252148997134,"rho":0.006874416453927882,"breakevenPct":4.571083985650302},{"delta":0.85,"premium":3.246704871060172,"strike":12.032951289398282,"iv":0.8500663323782236,"gamma":0.06490773638968482,"theta":-0.015393123209169062,"vega":0.009754871060171921,"rho":0.007436464502140805,"breakevenPct":2.4105640781397657},{"delta":0.9,"premium":3.8473684210526313,"strike":11.297213622291022,"iv":0.8482934984520124,"gamma":0.04862507739938081,"theta":-0.011637461300309598,"vega":0.007280804953560371,"rho":0.007559003394926385,"breakevenPct":1.505241577370329}],"put":[{"delta":0.1,"premium":2.45,"strike":6.406867780236508,"iv":6.154158705218302,"gamma":0.009154295756558885,"theta":-0.05845075599883722,"vega":0.00679193406216107,"rho":-0.0029838988666515743,"breakevenPct":73.4794384702647},{"delta":0.15,"premium":2.45,"strike":8.544891951350062,"iv":4.514495182074953,"gamma":0.014831625713341963,"theta":-0.06247127622256466,"vega":0.009379661820446156,"rho":-0.0036616690606535484,"breakevenPct":59.14951775234543},{"delta":0.2,"premium":2.3352371507510266,"strike":10.430360684683652,"iv":3.144304991161715,"gamma":0.023286612963831537,"theta":-0.06161097013349034,"vega":0.011616405159811397,"rho":-0.004223494816012058,"breakevenPct":45.74313985299849},{"delta":0.25,"premium":1.9759459617320712,"strike":11.777702643504734,"iv":2.3482889948919032,"gamma":0.037660030533234634,"theta":-0.05035095400945688,"vega":0.01310529640413666,"rho":-0.004538274586780719,"breakevenPct":34.30457988088028},{"delta":0.3,"premium":1.6939733219968398,"strike":13.079951494539708,"iv":1.6280567884818176,"gamma":0.05093137606907922,"theta":-0.040420911755568584,"vega":0.01454747011155002,"rho":-0.004912458807411229,"breakevenPct":23.686473374377556},{"delta":0.35,"premium":2.167781072936128,"strike":13.941420132611142,"iv":1.6486028666823629,"gamma":0.05343008761488519,"theta":-0.04349121910054182,"vega":0.015532984988375843,"rho":-0.005867315049701675,"breakevenPct":21.08821005579749},{"delta":0.4,"premium":2.4773809523809525,"strike":14.73968253968254,"iv":1.5649365079365078,"gamma":0.058629841269841276,"theta":-0.042812380952380956,"vega":0.016191746031746033,"rho":-0.006705660833095824,"breakevenPct":17.812992042214557},{"delta":0.45,"premium":2.717931937172775,"strike":15.43979057591623,"iv":1.4590041884816753,"gamma":0.06444607329842932,"theta":-0.04065287958115183,"vega":0.016575916230366493,"rho":-0.007491098258853352,"breakevenPct":14.73285094675968},{"delta":0.5,"premium":2.9000000000000004,"strike":16.051209103840684,"iv":1.3411633001422476,"gamma":0.07085462304409672,"theta":-0.03759843527738265,"vega":0.016748790896159316,"rho":-0.008230852623614907,"breakevenPct":11.85516686433859},{"delta":0.55,"premium":2.9000000000000004,"strike":16.40682788051209,"iv":1.1950751066856329,"gamma":0.07956728307254624,"theta":-0.032726458036984346,"vega":0.01639317211948791,"rho":-0.008827893208628014,"breakevenPct":9.47166299924872},{"delta":0.6,"premium":2.9000000000000004,"strike":16.7624466571835,"iv":1.0489869132290184,"gamma":0.08827994310099574,"theta":-0.02785448079658606,"vega":0.0160375533428165,"rho":-0.009424933793641121,"breakevenPct":7.088159134158854},{"delta":0.65,"premium":2.9719464144996066,"strike":17.130811662726558,"iv":0.9314250591016547,"gamma":0.0938907013396375,"theta":-0.023527344365642234,"vega":0.015446808510638298,"rho":-0.01007681990793662,"breakevenPct":5.101439355047249},{"delta":0.7,"premium":3.1886524822695037,"strike":17.52482269503546,"iv":0.8712595744680851,"gamma":0.09326028368794326,"theta":-0.02029645390070922,"vega":0.014382978723404256,"rho":-0.010839057870306324,"breakevenPct":3.9130682790485416},{"delta":0.75,"premium":3.4053585500394012,"strike":17.918833727344367,"iv":0.8110940898345154,"gamma":0.09262986603624901,"theta":-0.017065563435776202,"vega":0.013319148936170214,"rho":-0.011601295832676028,"breakevenPct":2.72469720304983},{"delta":0.8,"premium":4.501333333333337,"strike":19.10666666666667,"iv":0.8938026666666669,"gamma":0.0745093333333333,"theta":-0.016346666666666666,"vega":0.011782666666666664,"rho":-0.013048726275396362,"breakevenPct":2.1090259159964257},{"delta":0.85,"premium":6.197692307692307,"strike":20.892307692307693,"iv":1.0032707692307692,"gamma":0.05522307692307693,"theta":-0.01491846153846154,"vega":0.00981846153846154,"rho":-0.01497052940746286,"breakevenPct":1.5106207465456833},{"delta":0.9,"premium":8.263713083199352,"strike":23.06706640336774,"iv":1.070861606135597,"gamma":0.03900162920849507,"theta":-0.011265656460150179,"vega":0.007334159439551499,"rho":-0.01718447128754677,"breakevenPct":0.7818142079866776}]}},"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"}}