{"symbol":"ERAS","url":"https://intraalpha.com/companies/ERAS","capturedAt":"2026-10-22T22:56:29.647Z","state":"ready","quote":{"symbol":"ERAS","last_price":14.04,"prev_close":14.49,"regular_close":14.04,"change":-0.45,"change_pct":-3.1056,"regular_change":-0.45,"regular_change_pct":-3.1056,"extended_change":0,"extended_change_pct":0,"bid":13.75,"ask":15.1,"bid_size":300,"ask_size":500,"volume":2296092,"vwap":14.045637,"open":14.22,"high":14.645,"low":13.815,"close":14.04,"trade_count":29520,"last_trade_at":"2026-10-22T20:00:05.207417263Z","last_quote_at":"2026-10-22T21:05:56.963794883Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:27.939615286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ERAS","fetched_at":"2026-10-22T22:56:29.272441+00:00","name":"Erasca Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Erasca Inc. is a pioneering biopharmaceutical firm specializing in the development of targeted therapies for genetically defined cancers, aiming to meet significant unmet needs in oncology. Utilizing its proprietary drug discovery platform that merges advanced genomics with precision medicine, the company is committed to creating treatments that directly target the mutations responsible for cancer progression. Erasca boasts a strong pipeline of clinical-stage candidates designed to inhibit crucial tumor growth pathways, reinforcing its position as a leader in improving therapeutic standards and patient outcomes in cancer care. Strategic partnerships within the oncology research community bolster Erasca's reputation as a vital innovator in the biopharmaceutical landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5068052000,"ebitda":-147743008,"pe_ratio":null,"peg_ratio":null,"book_value":1.158,"dividend_per_share":null,"dividend_yield":null,"eps":-0.95,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.214,"return_on_equity_ttm":-0.782,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":24.11,"analyst_number":2,"beta":0.62,"fifty_two_week_high":24.28,"fifty_two_week_low":2.105,"fifty_day_ma":15.95,"two_hundred_day_ma":14.7,"shares_outstanding":349762000,"forward_pe":null,"price_to_sales":null,"price_to_book":13.48,"ev_to_revenue":null,"ev_to_ebitda":-1.574},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:29.272441+00:00"},"optionObservedAt":"2026-10-22T19:55:04.028Z","bars":[{"c":14.78,"h":14.78,"l":14.65,"n":41,"o":14.7,"t":"2026-10-15T12:00:00Z","v":4120,"vw":14.714342},{"c":14.9243,"h":14.9243,"l":14.9243,"n":2,"o":14.9243,"t":"2026-10-15T12:10:00Z","v":12699,"vw":14.9243},{"c":14.7,"h":14.7,"l":14.7,"n":9,"o":14.7,"t":"2026-10-15T13:20:00Z","v":605,"vw":14.7},{"c":14.62,"h":14.62,"l":14.62,"n":7,"o":14.62,"t":"2026-10-15T13:25:00Z","v":603,"vw":14.62},{"c":14.71,"h":14.78,"l":14.54,"n":742,"o":14.71,"t":"2026-10-15T13:30:00Z","v":88918,"vw":14.691703},{"c":14.665,"h":14.75,"l":14.6,"n":506,"o":14.7,"t":"2026-10-15T13:35:00Z","v":60487,"vw":14.689118},{"c":14.74,"h":14.74,"l":14.52,"n":596,"o":14.68,"t":"2026-10-15T13:40:00Z","v":59962,"vw":14.602228},{"c":14.67,"h":14.79,"l":14.665,"n":228,"o":14.7,"t":"2026-10-15T13:45:00Z","v":14790,"vw":14.726043},{"c":14.72,"h":14.78,"l":14.66,"n":402,"o":14.66,"t":"2026-10-15T13:50:00Z","v":25647,"vw":14.727099},{"c":14.78,"h":14.79,"l":14.66,"n":406,"o":14.71,"t":"2026-10-15T13:55:00Z","v":43986,"vw":14.727881},{"c":14.82,"h":14.86,"l":14.71,"n":362,"o":14.77,"t":"2026-10-15T14:00:00Z","v":26035,"vw":14.8078},{"c":14.83,"h":14.87,"l":14.78,"n":479,"o":14.83,"t":"2026-10-15T14:05:00Z","v":74978,"vw":14.819416},{"c":14.735,"h":14.84,"l":14.73,"n":430,"o":14.84,"t":"2026-10-15T14:10:00Z","v":33830,"vw":14.783038},{"c":14.725,"h":14.8,"l":14.6,"n":1185,"o":14.72,"t":"2026-10-15T14:15:00Z","v":242786,"vw":14.731583},{"c":14.49,"h":14.74,"l":14.49,"n":736,"o":14.71,"t":"2026-10-15T14:20:00Z","v":78840,"vw":14.679088},{"c":14.46,"h":14.505,"l":14.36,"n":332,"o":14.47,"t":"2026-10-15T14:25:00Z","v":30309,"vw":14.422911},{"c":14.46,"h":14.49,"l":14.3775,"n":421,"o":14.45,"t":"2026-10-15T14:30:00Z","v":50134,"vw":14.416508},{"c":14.665,"h":14.68,"l":14.48,"n":342,"o":14.48,"t":"2026-10-15T14:35:00Z","v":24186,"vw":14.546449},{"c":14.74,"h":14.74,"l":14.65,"n":262,"o":14.665,"t":"2026-10-15T14:40:00Z","v":20664,"vw":14.692986},{"c":14.67,"h":14.75,"l":14.64,"n":532,"o":14.735,"t":"2026-10-15T14:45:00Z","v":40060,"vw":14.712848},{"c":14.69,"h":14.7,"l":14.64,"n":193,"o":14.69,"t":"2026-10-15T14:50:00Z","v":14286,"vw":14.658903},{"c":14.72,"h":14.755,"l":14.67,"n":376,"o":14.71,"t":"2026-10-15T14:55:00Z","v":49794,"vw":14.72073},{"c":14.675,"h":14.75,"l":14.64,"n":311,"o":14.74,"t":"2026-10-15T15:00:00Z","v":23174,"vw":14.691193},{"c":14.69,"h":14.7,"l":14.63,"n":258,"o":14.67,"t":"2026-10-15T15:05:00Z","v":15168,"vw":14.672811},{"c":14.82,"h":14.82,"l":14.65,"n":487,"o":14.68,"t":"2026-10-15T15:10:00Z","v":99721,"vw":14.743289},{"c":14.9,"h":14.97,"l":14.8,"n":559,"o":14.82,"t":"2026-10-15T15:15:00Z","v":222240,"vw":14.814435},{"c":14.86,"h":14.92,"l":14.86,"n":181,"o":14.9,"t":"2026-10-15T15:20:00Z","v":11893,"vw":14.897056},{"c":14.89,"h":14.9,"l":14.84,"n":301,"o":14.85,"t":"2026-10-15T15:25:00Z","v":23382,"vw":14.869201},{"c":14.855,"h":14.965,"l":14.855,"n":361,"o":14.885,"t":"2026-10-15T15:30:00Z","v":31973,"vw":14.937871},{"c":14.81,"h":14.86,"l":14.795,"n":312,"o":14.86,"t":"2026-10-15T15:35:00Z","v":31994,"vw":14.819402},{"c":14.73,"h":14.81,"l":14.72,"n":470,"o":14.81,"t":"2026-10-15T15:40:00Z","v":43891,"vw":14.743579},{"c":14.72,"h":14.735,"l":14.65,"n":296,"o":14.72,"t":"2026-10-15T15:45:00Z","v":13783,"vw":14.69603},{"c":14.71,"h":14.74,"l":14.7,"n":496,"o":14.725,"t":"2026-10-15T15:50:00Z","v":39506,"vw":14.725747},{"c":14.695,"h":14.71,"l":14.68,"n":446,"o":14.69,"t":"2026-10-15T15:55:00Z","v":36913,"vw":14.695622},{"c":14.79,"h":14.81,"l":14.66,"n":471,"o":14.68,"t":"2026-10-15T16:00:00Z","v":28944,"vw":14.726645},{"c":14.8201,"h":14.85,"l":14.77,"n":442,"o":14.81,"t":"2026-10-15T16:05:00Z","v":30091,"vw":14.818521},{"c":14.76,"h":14.87,"l":14.76,"n":270,"o":14.85,"t":"2026-10-15T16:10:00Z","v":43626,"vw":14.818127},{"c":14.69,"h":14.78,"l":14.68,"n":360,"o":14.765,"t":"2026-10-15T16:15:00Z","v":36532,"vw":14.727727},{"c":14.65,"h":14.68,"l":14.64,"n":158,"o":14.68,"t":"2026-10-15T16:20:00Z","v":12529,"vw":14.675931},{"c":14.72,"h":14.72,"l":14.61,"n":431,"o":14.645,"t":"2026-10-15T16:25:00Z","v":70597,"vw":14.651784},{"c":14.7,"h":14.735,"l":14.69,"n":172,"o":14.72,"t":"2026-10-15T16:30:00Z","v":16690,"vw":14.7225},{"c":14.75,"h":14.76,"l":14.69,"n":286,"o":14.7,"t":"2026-10-15T16:35:00Z","v":20222,"vw":14.725102},{"c":14.76,"h":14.76,"l":14.73,"n":271,"o":14.74,"t":"2026-10-15T16:40:00Z","v":13242,"vw":14.741025},{"c":14.76,"h":14.78,"l":14.73,"n":363,"o":14.77,"t":"2026-10-15T16:45:00Z","v":24829,"vw":14.761713},{"c":14.74,"h":14.775,"l":14.72,"n":400,"o":14.75,"t":"2026-10-15T16:50:00Z","v":24387,"vw":14.745459},{"c":14.805,"h":14.82,"l":14.75,"n":308,"o":14.75,"t":"2026-10-15T16:55:00Z","v":14663,"vw":14.791923},{"c":14.81,"h":14.84,"l":14.78,"n":494,"o":14.81,"t":"2026-10-15T17:00:00Z","v":34037,"vw":14.811925},{"c":14.945,"h":15,"l":14.755,"n":819,"o":14.81,"t":"2026-10-15T17:05:00Z","v":146772,"vw":14.924126},{"c":14.865,"h":14.945,"l":14.855,"n":620,"o":14.945,"t":"2026-10-15T17:10:00Z","v":116290,"vw":14.901405},{"c":14.84,"h":14.88,"l":14.82,"n":331,"o":14.865,"t":"2026-10-15T17:15:00Z","v":28844,"vw":14.832779},{"c":14.87,"h":14.89,"l":14.825,"n":975,"o":14.85,"t":"2026-10-15T17:20:00Z","v":76480,"vw":14.856241},{"c":14.88,"h":14.89,"l":14.85,"n":224,"o":14.865,"t":"2026-10-15T17:25:00Z","v":15237,"vw":14.869391},{"c":14.86,"h":14.87,"l":14.845,"n":359,"o":14.87,"t":"2026-10-15T17:30:00Z","v":28941,"vw":14.852898},{"c":15.03,"h":15.07,"l":14.86,"n":769,"o":14.86,"t":"2026-10-15T17:35:00Z","v":191427,"vw":14.992252},{"c":14.98,"h":15.05,"l":14.97,"n":436,"o":15.025,"t":"2026-10-15T17:40:00Z","v":46769,"vw":15.007382},{"c":15.05,"h":15.11,"l":14.975,"n":740,"o":14.975,"t":"2026-10-15T17:45:00Z","v":231469,"vw":15.060219},{"c":15.15,"h":15.15,"l":15.02,"n":706,"o":15.05,"t":"2026-10-15T17:50:00Z","v":373921,"vw":15.060062},{"c":15.13,"h":15.18,"l":15.11,"n":422,"o":15.15,"t":"2026-10-15T17:55:00Z","v":34434,"vw":15.136799},{"c":15.09,"h":15.13,"l":15.08,"n":457,"o":15.13,"t":"2026-10-15T18:00:00Z","v":63730,"vw":15.102401},{"c":15.08,"h":15.1,"l":15.025,"n":403,"o":15.1,"t":"2026-10-15T18:05:00Z","v":25431,"vw":15.070766},{"c":15.115,"h":15.15,"l":15.07,"n":881,"o":15.08,"t":"2026-10-15T18:10:00Z","v":98039,"vw":15.107089},{"c":15.12,"h":15.18,"l":15.08,"n":1858,"o":15.11,"t":"2026-10-15T18:15:00Z","v":359852,"vw":15.105929},{"c":15.105,"h":15.14,"l":15,"n":1215,"o":15.11,"t":"2026-10-15T18:20:00Z","v":149469,"vw":15.060849},{"c":15.095,"h":15.11,"l":15.08,"n":585,"o":15.105,"t":"2026-10-15T18:25:00Z","v":63128,"vw":15.09878},{"c":15.12,"h":15.185,"l":15.07,"n":1204,"o":15.095,"t":"2026-10-15T18:30:00Z","v":209069,"vw":15.133182},{"c":15.125,"h":15.175,"l":15.105,"n":833,"o":15.125,"t":"2026-10-15T18:35:00Z","v":138606,"vw":15.141236},{"c":15.1,"h":15.15,"l":15.09,"n":496,"o":15.125,"t":"2026-10-15T18:40:00Z","v":42707,"vw":15.125202},{"c":15.15,"h":15.15,"l":15.02,"n":878,"o":15.1,"t":"2026-10-15T18:45:00Z","v":119959,"vw":15.097453},{"c":15.105,"h":15.24,"l":15.1,"n":1467,"o":15.15,"t":"2026-10-15T18:50:00Z","v":291726,"vw":15.160774},{"c":15.11,"h":15.12,"l":15.085,"n":466,"o":15.105,"t":"2026-10-15T18:55:00Z","v":50606,"vw":15.097412},{"c":15.175,"h":15.19,"l":15.08,"n":525,"o":15.11,"t":"2026-10-15T19:00:00Z","v":60395,"vw":15.117689},{"c":15.2,"h":15.25,"l":15.15,"n":1408,"o":15.16,"t":"2026-10-15T19:05:00Z","v":405626,"vw":15.198246},{"c":15.16,"h":15.23,"l":15.15,"n":566,"o":15.2,"t":"2026-10-15T19:10:00Z","v":72515,"vw":15.191598},{"c":15.17,"h":15.195,"l":15.16,"n":422,"o":15.16,"t":"2026-10-15T19:15:00Z","v":19724,"vw":15.176059},{"c":15.165,"h":15.195,"l":15.1,"n":911,"o":15.17,"t":"2026-10-15T19:20:00Z","v":289755,"vw":15.118},{"c":15.105,"h":15.26,"l":15.09,"n":858,"o":15.18,"t":"2026-10-15T19:25:00Z","v":144494,"vw":15.161405},{"c":15.13,"h":15.14,"l":15.065,"n":673,"o":15.11,"t":"2026-10-15T19:30:00Z","v":52821,"vw":15.106093},{"c":15.12,"h":15.15,"l":15.06,"n":1133,"o":15.135,"t":"2026-10-15T19:35:00Z","v":247330,"vw":15.103715},{"c":15.14,"h":15.195,"l":15.12,"n":3141,"o":15.125,"t":"2026-10-15T19:40:00Z","v":356269,"vw":15.15077},{"c":14.975,"h":15.13,"l":14.93,"n":1822,"o":15.13,"t":"2026-10-15T19:45:00Z","v":418330,"vw":15.075857},{"c":14.99,"h":15.07,"l":14.97,"n":1685,"o":14.97,"t":"2026-10-15T19:50:00Z","v":334529,"vw":15.028115},{"c":14.865,"h":14.9825,"l":14.86,"n":4673,"o":14.98,"t":"2026-10-15T19:55:00Z","v":498569,"vw":14.897069},{"c":14.87,"h":14.87,"l":14.87,"n":26,"o":14.87,"t":"2026-10-15T20:00:00Z","v":715514,"vw":14.87},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-16T08:00:00Z","v":129,"vw":14.81},{"c":14.82,"h":14.82,"l":14.81,"n":6,"o":14.81,"t":"2026-10-16T12:00:00Z","v":433,"vw":14.813333},{"c":14.86,"h":14.86,"l":14.71,"n":18,"o":14.71,"t":"2026-10-16T12:05:00Z","v":1372,"vw":14.796023},{"c":14.91,"h":14.91,"l":14.91,"n":20,"o":14.91,"t":"2026-10-16T12:10:00Z","v":747,"vw":14.91},{"c":14.8,"h":14.8,"l":14.7,"n":2,"o":14.7,"t":"2026-10-16T13:25:00Z","v":200,"vw":14.75},{"c":14.665,"h":14.87,"l":14.59,"n":145,"o":14.87,"t":"2026-10-16T13:30:00Z","v":75803,"vw":14.817666},{"c":14.61,"h":14.74,"l":14.4,"n":422,"o":14.665,"t":"2026-10-16T13:35:00Z","v":35058,"vw":14.583813},{"c":14.455,"h":14.591,"l":14.33,"n":602,"o":14.56,"t":"2026-10-16T13:40:00Z","v":51587,"vw":14.44884},{"c":14.02,"h":14.435,"l":14.02,"n":324,"o":14.435,"t":"2026-10-16T13:45:00Z","v":33116,"vw":14.298012},{"c":14.046,"h":14.07,"l":13.86,"n":445,"o":14.02,"t":"2026-10-16T13:50:00Z","v":38851,"vw":13.998178},{"c":13.75,"h":14.035,"l":13.73,"n":636,"o":14.035,"t":"2026-10-16T13:55:00Z","v":77304,"vw":13.908196},{"c":13.865,"h":13.88,"l":13.74,"n":747,"o":13.785,"t":"2026-10-16T14:00:00Z","v":76595,"vw":13.811956},{"c":13.965,"h":14.07,"l":13.87,"n":716,"o":13.87,"t":"2026-10-16T14:05:00Z","v":71240,"vw":13.974232},{"c":13.865,"h":13.99,"l":13.86,"n":428,"o":13.965,"t":"2026-10-16T14:10:00Z","v":47213,"vw":13.946264},{"c":13.75,"h":13.9,"l":13.72,"n":1049,"o":13.9,"t":"2026-10-16T14:15:00Z","v":100974,"vw":13.791214},{"c":13.93,"h":14,"l":13.74,"n":975,"o":13.74,"t":"2026-10-16T14:20:00Z","v":90125,"vw":13.900144},{"c":13.9,"h":14,"l":13.89,"n":880,"o":13.95,"t":"2026-10-16T14:25:00Z","v":84143,"vw":13.954857},{"c":13.95,"h":13.985,"l":13.84,"n":1114,"o":13.915,"t":"2026-10-16T14:30:00Z","v":95628,"vw":13.926282},{"c":13.95,"h":13.97,"l":13.91,"n":475,"o":13.945,"t":"2026-10-16T14:35:00Z","v":39419,"vw":13.937185},{"c":13.92,"h":13.99,"l":13.91,"n":713,"o":13.96,"t":"2026-10-16T14:40:00Z","v":61471,"vw":13.947913},{"c":13.875,"h":13.955,"l":13.875,"n":428,"o":13.94,"t":"2026-10-16T14:45:00Z","v":40611,"vw":13.918132},{"c":13.89,"h":13.96,"l":13.85,"n":1453,"o":13.875,"t":"2026-10-16T14:50:00Z","v":110314,"vw":13.899992},{"c":13.99,"h":13.99,"l":13.87,"n":390,"o":13.9,"t":"2026-10-16T14:55:00Z","v":36147,"vw":13.924247},{"c":13.92,"h":14,"l":13.9,"n":746,"o":13.98,"t":"2026-10-16T15:00:00Z","v":68910,"vw":13.959512},{"c":13.79,"h":13.92,"l":13.77,"n":1089,"o":13.91,"t":"2026-10-16T15:05:00Z","v":104771,"vw":13.84625},{"c":13.815,"h":13.82,"l":13.78,"n":553,"o":13.79,"t":"2026-10-16T15:10:00Z","v":40076,"vw":13.799807},{"c":13.71,"h":13.815,"l":13.7,"n":712,"o":13.815,"t":"2026-10-16T15:15:00Z","v":56414,"vw":13.769831},{"c":13.76,"h":13.79,"l":13.69,"n":655,"o":13.715,"t":"2026-10-16T15:20:00Z","v":64866,"vw":13.72988},{"c":13.775,"h":13.78,"l":13.73,"n":1003,"o":13.76,"t":"2026-10-16T15:25:00Z","v":79931,"vw":13.750441},{"c":13.83,"h":13.85,"l":13.785,"n":469,"o":13.79,"t":"2026-10-16T15:30:00Z","v":27624,"vw":13.821315},{"c":13.73,"h":13.83,"l":13.72,"n":874,"o":13.83,"t":"2026-10-16T15:35:00Z","v":54484,"vw":13.799238},{"c":13.74,"h":13.7715,"l":13.705,"n":531,"o":13.72,"t":"2026-10-16T15:40:00Z","v":35523,"vw":13.742181},{"c":13.7,"h":13.76,"l":13.7,"n":484,"o":13.74,"t":"2026-10-16T15:45:00Z","v":36916,"vw":13.741464},{"c":13.615,"h":13.71,"l":13.6,"n":874,"o":13.7,"t":"2026-10-16T15:50:00Z","v":91638,"vw":13.665945},{"c":13.67,"h":13.71,"l":13.6,"n":474,"o":13.6,"t":"2026-10-16T15:55:00Z","v":40630,"vw":13.666397},{"c":13.6,"h":13.66,"l":13.57,"n":422,"o":13.66,"t":"2026-10-16T16:00:00Z","v":41807,"vw":13.612589},{"c":13.51,"h":13.595,"l":13.5022,"n":420,"o":13.595,"t":"2026-10-16T16:05:00Z","v":32206,"vw":13.539047},{"c":13.5,"h":13.53,"l":13.465,"n":779,"o":13.5,"t":"2026-10-16T16:10:00Z","v":71428,"vw":13.488619},{"c":13.45,"h":13.525,"l":13.43,"n":660,"o":13.49,"t":"2026-10-16T16:15:00Z","v":60730,"vw":13.47957},{"c":13.42,"h":13.45,"l":13.41,"n":392,"o":13.44,"t":"2026-10-16T16:20:00Z","v":33551,"vw":13.424845},{"c":13.37,"h":13.42,"l":13.37,"n":540,"o":13.41,"t":"2026-10-16T16:25:00Z","v":39183,"vw":13.398909},{"c":13.37,"h":13.42,"l":13.365,"n":615,"o":13.365,"t":"2026-10-16T16:30:00Z","v":43682,"vw":13.392591},{"c":13.365,"h":13.38,"l":13.355,"n":484,"o":13.38,"t":"2026-10-16T16:35:00Z","v":35126,"vw":13.364488},{"c":13.35,"h":13.38,"l":13.29,"n":772,"o":13.365,"t":"2026-10-16T16:40:00Z","v":73599,"vw":13.342264},{"c":13.44,"h":13.48,"l":13.31,"n":975,"o":13.35,"t":"2026-10-16T16:45:00Z","v":115335,"vw":13.416654},{"c":13.43,"h":13.46,"l":13.395,"n":620,"o":13.44,"t":"2026-10-16T16:50:00Z","v":61920,"vw":13.422966},{"c":13.505,"h":13.505,"l":13.425,"n":529,"o":13.43,"t":"2026-10-16T16:55:00Z","v":46542,"vw":13.457085},{"c":13.49,"h":13.535,"l":13.465,"n":690,"o":13.51,"t":"2026-10-16T17:00:00Z","v":87711,"vw":13.490495},{"c":13.41,"h":13.49,"l":13.395,"n":479,"o":13.49,"t":"2026-10-16T17:05:00Z","v":53843,"vw":13.430051},{"c":13.345,"h":13.41,"l":13.27,"n":568,"o":13.41,"t":"2026-10-16T17:10:00Z","v":59911,"vw":13.349536},{"c":13.31,"h":13.36,"l":13.31,"n":467,"o":13.345,"t":"2026-10-16T17:15:00Z","v":50581,"vw":13.334215},{"c":13.31,"h":13.32,"l":13.28,"n":390,"o":13.318,"t":"2026-10-16T17:20:00Z","v":36186,"vw":13.297091},{"c":13.305,"h":13.315,"l":13.295,"n":384,"o":13.31,"t":"2026-10-16T17:25:00Z","v":28426,"vw":13.306293},{"c":13.52,"h":13.52,"l":13.29,"n":563,"o":13.3,"t":"2026-10-16T17:30:00Z","v":59687,"vw":13.380605},{"c":13.4297,"h":13.635,"l":13.4297,"n":851,"o":13.54,"t":"2026-10-16T17:35:00Z","v":101251,"vw":13.562034},{"c":13.46,"h":13.4999,"l":13.425,"n":538,"o":13.435,"t":"2026-10-16T17:40:00Z","v":45858,"vw":13.464694},{"c":13.57,"h":13.65,"l":13.47,"n":1109,"o":13.47,"t":"2026-10-16T17:45:00Z","v":115998,"vw":13.550292},{"c":13.45,"h":13.575,"l":13.435,"n":604,"o":13.56,"t":"2026-10-16T17:50:00Z","v":72585,"vw":13.512775},{"c":13.47,"h":13.5,"l":13.46,"n":353,"o":13.47,"t":"2026-10-16T17:55:00Z","v":33943,"vw":13.472791},{"c":13.445,"h":13.505,"l":13.41,"n":670,"o":13.46,"t":"2026-10-16T18:00:00Z","v":61176,"vw":13.462384},{"c":13.44,"h":13.46,"l":13.4,"n":354,"o":13.445,"t":"2026-10-16T18:05:00Z","v":28989,"vw":13.433161},{"c":13.385,"h":13.44,"l":13.36,"n":732,"o":13.44,"t":"2026-10-16T18:10:00Z","v":80759,"vw":13.388274},{"c":13.405,"h":13.405,"l":13.375,"n":451,"o":13.385,"t":"2026-10-16T18:15:00Z","v":47614,"vw":13.389209},{"c":13.4,"h":13.415,"l":13.3801,"n":465,"o":13.4,"t":"2026-10-16T18:20:00Z","v":39827,"vw":13.394363},{"c":13.4,"h":13.41,"l":13.39,"n":322,"o":13.4,"t":"2026-10-16T18:25:00Z","v":26738,"vw":13.398414},{"c":13.49,"h":13.505,"l":13.4,"n":752,"o":13.405,"t":"2026-10-16T18:30:00Z","v":70824,"vw":13.449777},{"c":13.495,"h":13.495,"l":13.46,"n":479,"o":13.49,"t":"2026-10-16T18:35:00Z","v":48936,"vw":13.472019},{"c":13.46,"h":13.51,"l":13.46,"n":720,"o":13.5,"t":"2026-10-16T18:40:00Z","v":76174,"vw":13.487858},{"c":13.415,"h":13.47,"l":13.415,"n":510,"o":13.46,"t":"2026-10-16T18:45:00Z","v":46505,"vw":13.446975},{"c":13.44,"h":13.475,"l":13.42,"n":619,"o":13.42,"t":"2026-10-16T18:50:00Z","v":52050,"vw":13.445406},{"c":13.47,"h":13.48,"l":13.4225,"n":591,"o":13.435,"t":"2026-10-16T18:55:00Z","v":62467,"vw":13.450876},{"c":13.49,"h":13.515,"l":13.465,"n":1008,"o":13.47,"t":"2026-10-16T19:00:00Z","v":127801,"vw":13.494966},{"c":13.525,"h":13.555,"l":13.47,"n":747,"o":13.5,"t":"2026-10-16T19:05:00Z","v":88535,"vw":13.500486},{"c":13.52,"h":13.58,"l":13.49,"n":811,"o":13.53,"t":"2026-10-16T19:10:00Z","v":86119,"vw":13.552757},{"c":13.465,"h":13.525,"l":13.445,"n":623,"o":13.52,"t":"2026-10-16T19:15:00Z","v":63111,"vw":13.481394},{"c":13.495,"h":13.505,"l":13.435,"n":628,"o":13.46,"t":"2026-10-16T19:20:00Z","v":52660,"vw":13.464434},{"c":13.515,"h":13.59,"l":13.485,"n":977,"o":13.495,"t":"2026-10-16T19:25:00Z","v":97224,"vw":13.547409},{"c":13.405,"h":13.545,"l":13.39,"n":1145,"o":13.515,"t":"2026-10-16T19:30:00Z","v":154386,"vw":13.4806},{"c":13.42,"h":13.425,"l":13.33,"n":929,"o":13.4,"t":"2026-10-16T19:35:00Z","v":120227,"vw":13.388029},{"c":13.39,"h":13.485,"l":13.39,"n":2022,"o":13.42,"t":"2026-10-16T19:40:00Z","v":298038,"vw":13.43807},{"c":13.265,"h":13.39,"l":13.265,"n":1463,"o":13.39,"t":"2026-10-16T19:45:00Z","v":169157,"vw":13.334015},{"c":13.46,"h":13.485,"l":13.265,"n":2454,"o":13.29,"t":"2026-10-16T19:50:00Z","v":379243,"vw":13.376366},{"c":13.38,"h":13.5,"l":13.35,"n":5857,"o":13.46,"t":"2026-10-16T19:55:00Z","v":778570,"vw":13.401183},{"c":13.39,"h":13.39,"l":13.39,"n":22,"o":13.39,"t":"2026-10-16T20:00:00Z","v":758154,"vw":13.39},{"c":13.6049,"h":13.6049,"l":13.6049,"n":1,"o":13.6049,"t":"2026-10-16T20:10:00Z","v":200,"vw":13.6049},{"c":13.6517,"h":13.6517,"l":13.6517,"n":1,"o":13.6517,"t":"2026-10-16T20:15:00Z","v":200,"vw":13.6517},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-19T09:20:00Z","v":100,"vw":13.63},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-19T10:35:00Z","v":200,"vw":13.34},{"c":13.4,"h":13.41,"l":13.34,"n":36,"o":13.36,"t":"2026-10-19T10:40:00Z","v":4384,"vw":13.359238},{"c":13.45,"h":13.46,"l":13.41,"n":18,"o":13.41,"t":"2026-10-19T10:45:00Z","v":2200,"vw":13.434865},{"c":13.46,"h":13.53,"l":13.46,"n":49,"o":13.5,"t":"2026-10-19T11:00:00Z","v":3586,"vw":13.51476},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-19T11:05:00Z","v":100,"vw":13.45},{"c":13.6251,"h":13.6251,"l":13.6,"n":5,"o":13.6,"t":"2026-10-19T11:55:00Z","v":3000,"vw":13.608031},{"c":13.55,"h":13.57,"l":13.51,"n":20,"o":13.57,"t":"2026-10-19T12:10:00Z","v":2418,"vw":13.545454},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-10-19T12:20:00Z","v":343,"vw":13.53},{"c":13.86,"h":13.98,"l":13.55,"n":459,"o":13.73,"t":"2026-10-19T13:30:00Z","v":176415,"vw":13.802995},{"c":13.925,"h":13.97,"l":13.83,"n":335,"o":13.845,"t":"2026-10-19T13:35:00Z","v":21336,"vw":13.920593},{"c":13.675,"h":13.925,"l":13.675,"n":276,"o":13.925,"t":"2026-10-19T13:40:00Z","v":13119,"vw":13.831975},{"c":13.52,"h":13.73,"l":13.46,"n":375,"o":13.73,"t":"2026-10-19T13:45:00Z","v":31574,"vw":13.553208},{"c":13.58,"h":13.59,"l":13.49,"n":508,"o":13.56,"t":"2026-10-19T13:50:00Z","v":41181,"vw":13.547913},{"c":13.485,"h":13.59,"l":13.46,"n":369,"o":13.58,"t":"2026-10-19T13:55:00Z","v":29393,"vw":13.540388},{"c":13.5,"h":13.55,"l":13.45,"n":301,"o":13.48,"t":"2026-10-19T14:00:00Z","v":33082,"vw":13.502652},{"c":13.435,"h":13.59,"l":13.41,"n":572,"o":13.5,"t":"2026-10-19T14:05:00Z","v":47406,"vw":13.528955},{"c":13.44,"h":13.48,"l":13.41,"n":274,"o":13.46,"t":"2026-10-19T14:10:00Z","v":18723,"vw":13.449461},{"c":13.415,"h":13.515,"l":13.4,"n":436,"o":13.42,"t":"2026-10-19T14:15:00Z","v":45836,"vw":13.449026},{"c":13.495,"h":13.52,"l":13.4,"n":346,"o":13.43,"t":"2026-10-19T14:20:00Z","v":31848,"vw":13.466661},{"c":13.48,"h":13.53,"l":13.47,"n":231,"o":13.495,"t":"2026-10-19T14:25:00Z","v":14067,"vw":13.503534},{"c":13.415,"h":13.5,"l":13.39,"n":485,"o":13.485,"t":"2026-10-19T14:30:00Z","v":36097,"vw":13.445688},{"c":13.45,"h":13.515,"l":13.43,"n":443,"o":13.43,"t":"2026-10-19T14:35:00Z","v":29255,"vw":13.470739},{"c":13.388,"h":13.465,"l":13.34,"n":409,"o":13.45,"t":"2026-10-19T14:40:00Z","v":30038,"vw":13.396161},{"c":13.39,"h":13.42,"l":13.37,"n":312,"o":13.375,"t":"2026-10-19T14:45:00Z","v":20778,"vw":13.397396},{"c":13.4,"h":13.41,"l":13.38,"n":373,"o":13.38,"t":"2026-10-19T14:50:00Z","v":27186,"vw":13.391269},{"c":13.36,"h":13.445,"l":13.36,"n":570,"o":13.4,"t":"2026-10-19T14:55:00Z","v":37568,"vw":13.412115},{"c":13.43,"h":13.44,"l":13.37,"n":545,"o":13.37,"t":"2026-10-19T15:00:00Z","v":34254,"vw":13.405324},{"c":13.41,"h":13.475,"l":13.41,"n":408,"o":13.439,"t":"2026-10-19T15:05:00Z","v":32088,"vw":13.441672},{"c":13.54,"h":13.54,"l":13.405,"n":784,"o":13.405,"t":"2026-10-19T15:10:00Z","v":49249,"vw":13.498835},{"c":13.525,"h":13.57,"l":13.51,"n":465,"o":13.56,"t":"2026-10-19T15:15:00Z","v":26896,"vw":13.539979},{"c":13.52,"h":13.54,"l":13.49,"n":273,"o":13.51,"t":"2026-10-19T15:20:00Z","v":16871,"vw":13.506814},{"c":13.56,"h":13.58,"l":13.52,"n":354,"o":13.52,"t":"2026-10-19T15:25:00Z","v":58179,"vw":13.544272},{"c":13.56,"h":13.63,"l":13.545,"n":402,"o":13.55,"t":"2026-10-19T15:30:00Z","v":52889,"vw":13.600224},{"c":13.62,"h":13.638,"l":13.5325,"n":281,"o":13.55,"t":"2026-10-19T15:35:00Z","v":19160,"vw":13.585513},{"c":13.65,"h":13.67,"l":13.6,"n":340,"o":13.62,"t":"2026-10-19T15:40:00Z","v":74167,"vw":13.632874},{"c":13.64,"h":13.645,"l":13.595,"n":238,"o":13.64,"t":"2026-10-19T15:45:00Z","v":20197,"vw":13.621555},{"c":13.65,"h":13.68,"l":13.65,"n":167,"o":13.67,"t":"2026-10-19T15:50:00Z","v":8054,"vw":13.661183},{"c":13.645,"h":13.678,"l":13.645,"n":280,"o":13.65,"t":"2026-10-19T15:55:00Z","v":30081,"vw":13.654546},{"c":13.59,"h":13.65,"l":13.58,"n":277,"o":13.65,"t":"2026-10-19T16:00:00Z","v":13066,"vw":13.609777},{"c":13.5899,"h":13.59,"l":13.535,"n":205,"o":13.59,"t":"2026-10-19T16:05:00Z","v":15309,"vw":13.557232},{"c":13.585,"h":13.635,"l":13.57,"n":170,"o":13.57,"t":"2026-10-19T16:10:00Z","v":10144,"vw":13.609659},{"c":13.57,"h":13.605,"l":13.57,"n":215,"o":13.58,"t":"2026-10-19T16:15:00Z","v":12796,"vw":13.589875},{"c":13.615,"h":13.63,"l":13.555,"n":372,"o":13.57,"t":"2026-10-19T16:20:00Z","v":44460,"vw":13.600119},{"c":13.685,"h":13.685,"l":13.615,"n":314,"o":13.615,"t":"2026-10-19T16:25:00Z","v":36890,"vw":13.655487},{"c":13.695,"h":13.7,"l":13.645,"n":449,"o":13.68,"t":"2026-10-19T16:30:00Z","v":27570,"vw":13.666679},{"c":13.7125,"h":13.715,"l":13.69,"n":210,"o":13.69,"t":"2026-10-19T16:35:00Z","v":20428,"vw":13.705184},{"c":13.64,"h":13.735,"l":13.64,"n":299,"o":13.72,"t":"2026-10-19T16:40:00Z","v":17622,"vw":13.693222},{"c":13.575,"h":13.595,"l":13.555,"n":171,"o":13.595,"t":"2026-10-19T16:45:00Z","v":8162,"vw":13.570433},{"c":13.56,"h":13.57,"l":13.465,"n":582,"o":13.57,"t":"2026-10-19T16:50:00Z","v":75530,"vw":13.525408},{"c":13.6,"h":13.605,"l":13.54,"n":191,"o":13.555,"t":"2026-10-19T16:55:00Z","v":14168,"vw":13.578988},{"c":13.63,"h":13.635,"l":13.575,"n":321,"o":13.6,"t":"2026-10-19T17:00:00Z","v":35233,"vw":13.596906},{"c":13.595,"h":13.63,"l":13.59,"n":215,"o":13.63,"t":"2026-10-19T17:05:00Z","v":13928,"vw":13.615382},{"c":13.62,"h":13.625,"l":13.595,"n":374,"o":13.595,"t":"2026-10-19T17:10:00Z","v":21201,"vw":13.611545},{"c":13.64,"h":13.65,"l":13.615,"n":266,"o":13.615,"t":"2026-10-19T17:15:00Z","v":14339,"vw":13.63624},{"c":13.615,"h":13.63,"l":13.6,"n":222,"o":13.63,"t":"2026-10-19T17:20:00Z","v":9769,"vw":13.610057},{"c":13.645,"h":13.645,"l":13.615,"n":297,"o":13.62,"t":"2026-10-19T17:25:00Z","v":16942,"vw":13.634206},{"c":13.57,"h":13.64,"l":13.53,"n":432,"o":13.64,"t":"2026-10-19T17:30:00Z","v":29878,"vw":13.570507},{"c":13.525,"h":13.57,"l":13.52,"n":182,"o":13.57,"t":"2026-10-19T17:35:00Z","v":15514,"vw":13.543173},{"c":13.54,"h":13.555,"l":13.52,"n":297,"o":13.525,"t":"2026-10-19T17:40:00Z","v":25760,"vw":13.535725},{"c":13.52,"h":13.54,"l":13.4725,"n":545,"o":13.54,"t":"2026-10-19T17:45:00Z","v":53984,"vw":13.507833},{"c":13.5,"h":13.55,"l":13.4934,"n":256,"o":13.51,"t":"2026-10-19T17:50:00Z","v":17177,"vw":13.5154},{"c":13.505,"h":13.53,"l":13.505,"n":281,"o":13.51,"t":"2026-10-19T17:55:00Z","v":24059,"vw":13.520284},{"c":13.525,"h":13.535,"l":13.5,"n":643,"o":13.51,"t":"2026-10-19T18:00:00Z","v":48007,"vw":13.520604},{"c":13.515,"h":13.525,"l":13.515,"n":271,"o":13.525,"t":"2026-10-19T18:05:00Z","v":17495,"vw":13.521911},{"c":13.525,"h":13.53,"l":13.5101,"n":193,"o":13.515,"t":"2026-10-19T18:10:00Z","v":11479,"vw":13.519133},{"c":13.535,"h":13.54,"l":13.51,"n":319,"o":13.53,"t":"2026-10-19T18:15:00Z","v":23180,"vw":13.523552},{"c":13.535,"h":13.535,"l":13.53,"n":206,"o":13.535,"t":"2026-10-19T18:20:00Z","v":16113,"vw":13.534797},{"c":13.605,"h":13.615,"l":13.5201,"n":1016,"o":13.535,"t":"2026-10-19T18:25:00Z","v":103167,"vw":13.572241},{"c":13.58,"h":13.62,"l":13.58,"n":688,"o":13.605,"t":"2026-10-19T18:30:00Z","v":51523,"vw":13.61252},{"c":13.615,"h":13.65,"l":13.58,"n":1107,"o":13.59,"t":"2026-10-19T18:35:00Z","v":106228,"vw":13.611514},{"c":13.6,"h":13.625,"l":13.6,"n":418,"o":13.615,"t":"2026-10-19T18:40:00Z","v":31001,"vw":13.61145},{"c":13.595,"h":13.61,"l":13.595,"n":228,"o":13.6,"t":"2026-10-19T18:45:00Z","v":12816,"vw":13.60504},{"c":13.57,"h":13.595,"l":13.57,"n":218,"o":13.595,"t":"2026-10-19T18:50:00Z","v":8908,"vw":13.5804},{"c":13.595,"h":13.6,"l":13.575,"n":523,"o":13.575,"t":"2026-10-19T18:55:00Z","v":42941,"vw":13.583915},{"c":13.6,"h":13.625,"l":13.58,"n":544,"o":13.6,"t":"2026-10-19T19:00:00Z","v":50617,"vw":13.611289},{"c":13.58,"h":13.615,"l":13.575,"n":266,"o":13.595,"t":"2026-10-19T19:05:00Z","v":14647,"vw":13.59897},{"c":13.5725,"h":13.6,"l":13.555,"n":624,"o":13.57,"t":"2026-10-19T19:10:00Z","v":46418,"vw":13.58075},{"c":13.62,"h":13.64,"l":13.575,"n":445,"o":13.575,"t":"2026-10-19T19:15:00Z","v":34699,"vw":13.60795},{"c":13.59,"h":13.62,"l":13.585,"n":212,"o":13.62,"t":"2026-10-19T19:20:00Z","v":15836,"vw":13.598156},{"c":13.595,"h":13.6,"l":13.55,"n":492,"o":13.59,"t":"2026-10-19T19:25:00Z","v":31193,"vw":13.577845},{"c":13.635,"h":13.665,"l":13.595,"n":518,"o":13.595,"t":"2026-10-19T19:30:00Z","v":38751,"vw":13.635472},{"c":13.655,"h":13.66,"l":13.615,"n":760,"o":13.635,"t":"2026-10-19T19:35:00Z","v":61526,"vw":13.641199},{"c":13.655,"h":13.7,"l":13.63,"n":713,"o":13.655,"t":"2026-10-19T19:40:00Z","v":54213,"vw":13.658584},{"c":13.679,"h":13.695,"l":13.65,"n":994,"o":13.655,"t":"2026-10-19T19:45:00Z","v":80026,"vw":13.675649},{"c":13.63,"h":13.67,"l":13.605,"n":1902,"o":13.67,"t":"2026-10-19T19:50:00Z","v":177008,"vw":13.647941},{"c":13.61,"h":13.64,"l":13.565,"n":4007,"o":13.62,"t":"2026-10-19T19:55:00Z","v":407354,"vw":13.602366},{"c":13.62,"h":13.62,"l":13.62,"n":6,"o":13.62,"t":"2026-10-19T20:00:00Z","v":1004637,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-19T20:25:00Z","v":36986,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-19T20:40:00Z","v":200,"vw":13.62},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-20T08:00:00Z","v":1075,"vw":13.8},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-20T11:40:00Z","v":200,"vw":13.65},{"c":13.6,"h":13.62,"l":13.6,"n":17,"o":13.62,"t":"2026-10-20T11:45:00Z","v":1488,"vw":13.608512},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-20T12:15:00Z","v":201,"vw":13.59},{"c":13.7,"h":13.7,"l":13.62,"n":8,"o":13.62,"t":"2026-10-20T12:20:00Z","v":1041,"vw":13.662599},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-20T12:25:00Z","v":301,"vw":13.55},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-20T12:35:00Z","v":199,"vw":13.58},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-20T12:40:00Z","v":191,"vw":13.59},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-20T12:50:00Z","v":504,"vw":13.55},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-20T13:00:00Z","v":191,"vw":13.59},{"c":13.32,"h":13.52,"l":13.26,"n":11,"o":13.52,"t":"2026-10-20T13:25:00Z","v":1312,"vw":13.374163},{"c":13.36,"h":13.51,"l":13.1,"n":278,"o":13.4,"t":"2026-10-20T13:30:00Z","v":72703,"vw":13.376981},{"c":13.56,"h":13.56,"l":13.34,"n":255,"o":13.375,"t":"2026-10-20T13:35:00Z","v":13772,"vw":13.441619},{"c":13.715,"h":13.82,"l":13.46,"n":363,"o":13.5595,"t":"2026-10-20T13:40:00Z","v":33218,"vw":13.651753},{"c":13.73,"h":13.78,"l":13.59,"n":203,"o":13.62,"t":"2026-10-20T13:45:00Z","v":9088,"vw":13.711361},{"c":13.865,"h":13.9,"l":13.64,"n":489,"o":13.74,"t":"2026-10-20T13:50:00Z","v":37114,"vw":13.829321},{"c":14.02,"h":14.09,"l":13.81,"n":817,"o":13.81,"t":"2026-10-20T13:55:00Z","v":64166,"vw":13.987975},{"c":14.17,"h":14.24,"l":13.89,"n":1293,"o":14.02,"t":"2026-10-20T14:00:00Z","v":103989,"vw":14.02937},{"c":14.43,"h":14.65,"l":14.13,"n":844,"o":14.165,"t":"2026-10-20T14:05:00Z","v":69095,"vw":14.425802},{"c":14.57,"h":14.57,"l":14.2943,"n":534,"o":14.43,"t":"2026-10-20T14:10:00Z","v":38079,"vw":14.418731},{"c":14.415,"h":14.575,"l":14.322,"n":422,"o":14.57,"t":"2026-10-20T14:15:00Z","v":34418,"vw":14.478445},{"c":14.455,"h":14.455,"l":14.2,"n":622,"o":14.4,"t":"2026-10-20T14:20:00Z","v":74122,"vw":14.303468},{"c":14.54,"h":14.57,"l":14.392,"n":624,"o":14.445,"t":"2026-10-20T14:25:00Z","v":51455,"vw":14.493461},{"c":14.485,"h":14.595,"l":14.47,"n":512,"o":14.54,"t":"2026-10-20T14:30:00Z","v":33912,"vw":14.533339},{"c":14.625,"h":14.675,"l":14.51,"n":766,"o":14.52,"t":"2026-10-20T14:35:00Z","v":58809,"vw":14.59325},{"c":14.705,"h":14.76,"l":14.61,"n":533,"o":14.61,"t":"2026-10-20T14:40:00Z","v":38559,"vw":14.67398},{"c":14.63,"h":14.76,"l":14.59,"n":778,"o":14.7,"t":"2026-10-20T14:45:00Z","v":71374,"vw":14.648631},{"c":14.69,"h":14.75,"l":14.61,"n":503,"o":14.65,"t":"2026-10-20T14:50:00Z","v":27642,"vw":14.663714},{"c":14.81,"h":14.88,"l":14.69,"n":616,"o":14.69,"t":"2026-10-20T14:55:00Z","v":36879,"vw":14.80242},{"c":14.95,"h":14.97,"l":14.76,"n":518,"o":14.8,"t":"2026-10-20T15:00:00Z","v":29774,"vw":14.829022},{"c":14.835,"h":14.95,"l":14.825,"n":438,"o":14.92,"t":"2026-10-20T15:05:00Z","v":33164,"vw":14.859772},{"c":14.675,"h":14.9,"l":14.665,"n":853,"o":14.825,"t":"2026-10-20T15:10:00Z","v":123847,"vw":14.825079},{"c":14.785,"h":14.79,"l":14.675,"n":493,"o":14.675,"t":"2026-10-20T15:15:00Z","v":29206,"vw":14.743614},{"c":14.75,"h":14.83,"l":14.7,"n":1135,"o":14.79,"t":"2026-10-20T15:20:00Z","v":157105,"vw":14.759758},{"c":14.78,"h":14.825,"l":14.7,"n":829,"o":14.76,"t":"2026-10-20T15:25:00Z","v":105695,"vw":14.731039},{"c":14.725,"h":14.8,"l":14.7,"n":369,"o":14.785,"t":"2026-10-20T15:30:00Z","v":16975,"vw":14.763608},{"c":14.74,"h":14.75,"l":14.705,"n":360,"o":14.72,"t":"2026-10-20T15:35:00Z","v":25352,"vw":14.738367},{"c":14.68,"h":14.76,"l":14.68,"n":564,"o":14.75,"t":"2026-10-20T15:40:00Z","v":36833,"vw":14.746259},{"c":14.625,"h":14.69,"l":14.59,"n":374,"o":14.67,"t":"2026-10-20T15:45:00Z","v":18911,"vw":14.660456},{"c":14.72,"h":14.72,"l":14.62,"n":330,"o":14.62,"t":"2026-10-20T15:50:00Z","v":11446,"vw":14.65979},{"c":14.655,"h":14.71,"l":14.64,"n":285,"o":14.71,"t":"2026-10-20T15:55:00Z","v":10312,"vw":14.673273},{"c":14.61,"h":14.66,"l":14.59,"n":326,"o":14.66,"t":"2026-10-20T16:00:00Z","v":12258,"vw":14.62143},{"c":14.6,"h":14.63,"l":14.58,"n":230,"o":14.605,"t":"2026-10-20T16:05:00Z","v":8266,"vw":14.604875},{"c":14.56,"h":14.6,"l":14.56,"n":291,"o":14.6,"t":"2026-10-20T16:10:00Z","v":8455,"vw":14.572627},{"c":14.58,"h":14.65,"l":14.56,"n":275,"o":14.56,"t":"2026-10-20T16:15:00Z","v":8863,"vw":14.595522},{"c":14.605,"h":14.605,"l":14.52,"n":478,"o":14.57,"t":"2026-10-20T16:20:00Z","v":46541,"vw":14.562946},{"c":14.64,"h":14.65,"l":14.57,"n":269,"o":14.58,"t":"2026-10-20T16:25:00Z","v":12066,"vw":14.620529},{"c":14.665,"h":14.68,"l":14.615,"n":322,"o":14.635,"t":"2026-10-20T16:30:00Z","v":15962,"vw":14.645685},{"c":14.645,"h":14.7,"l":14.64,"n":323,"o":14.68,"t":"2026-10-20T16:35:00Z","v":14824,"vw":14.68385},{"c":14.57,"h":14.66,"l":14.55,"n":1673,"o":14.645,"t":"2026-10-20T16:40:00Z","v":104966,"vw":14.606507},{"c":14.585,"h":14.6136,"l":14.54,"n":489,"o":14.59,"t":"2026-10-20T16:45:00Z","v":24066,"vw":14.569848},{"c":14.54,"h":14.64,"l":14.54,"n":321,"o":14.585,"t":"2026-10-20T16:50:00Z","v":13457,"vw":14.590343},{"c":14.53,"h":14.5639,"l":14.5,"n":1043,"o":14.54,"t":"2026-10-20T16:55:00Z","v":47218,"vw":14.537911},{"c":14.55,"h":14.59,"l":14.55,"n":195,"o":14.56,"t":"2026-10-20T17:00:00Z","v":6733,"vw":14.560551},{"c":14.575,"h":14.58,"l":14.55,"n":299,"o":14.57,"t":"2026-10-20T17:05:00Z","v":10081,"vw":14.56568},{"c":14.59,"h":14.6,"l":14.57,"n":273,"o":14.575,"t":"2026-10-20T17:10:00Z","v":9597,"vw":14.588703},{"c":14.625,"h":14.65,"l":14.595,"n":252,"o":14.6,"t":"2026-10-20T17:15:00Z","v":12642,"vw":14.632759},{"c":14.665,"h":14.67,"l":14.63,"n":366,"o":14.63,"t":"2026-10-20T17:20:00Z","v":16255,"vw":14.656221},{"c":14.66,"h":14.6797,"l":14.65,"n":281,"o":14.6797,"t":"2026-10-20T17:25:00Z","v":12253,"vw":14.66257},{"c":14.67,"h":14.675,"l":14.66,"n":207,"o":14.67,"t":"2026-10-20T17:30:00Z","v":9641,"vw":14.666389},{"c":14.68,"h":14.7,"l":14.67,"n":530,"o":14.68,"t":"2026-10-20T17:35:00Z","v":27896,"vw":14.682331},{"c":14.63,"h":14.685,"l":14.62,"n":331,"o":14.685,"t":"2026-10-20T17:40:00Z","v":15166,"vw":14.662267},{"c":14.64,"h":14.65,"l":14.62,"n":227,"o":14.625,"t":"2026-10-20T17:45:00Z","v":9103,"vw":14.635713},{"c":14.69,"h":14.7,"l":14.64,"n":311,"o":14.64,"t":"2026-10-20T17:50:00Z","v":13622,"vw":14.667458},{"c":14.68,"h":14.69,"l":14.67,"n":228,"o":14.685,"t":"2026-10-20T17:55:00Z","v":8742,"vw":14.679637},{"c":14.7,"h":14.72,"l":14.68,"n":308,"o":14.69,"t":"2026-10-20T18:00:00Z","v":12626,"vw":14.699202},{"c":14.71,"h":14.74,"l":14.68,"n":515,"o":14.7,"t":"2026-10-20T18:05:00Z","v":26188,"vw":14.709728},{"c":14.74,"h":14.75,"l":14.715,"n":391,"o":14.715,"t":"2026-10-20T18:10:00Z","v":19061,"vw":14.741933},{"c":14.68,"h":14.75,"l":14.68,"n":291,"o":14.75,"t":"2026-10-20T18:15:00Z","v":13377,"vw":14.725929},{"c":14.68,"h":14.71,"l":14.68,"n":165,"o":14.685,"t":"2026-10-20T18:20:00Z","v":7902,"vw":14.695817},{"c":14.67,"h":14.69,"l":14.65,"n":317,"o":14.68,"t":"2026-10-20T18:25:00Z","v":12582,"vw":14.666733},{"c":14.65,"h":14.69,"l":14.64,"n":346,"o":14.675,"t":"2026-10-20T18:30:00Z","v":15147,"vw":14.675856},{"c":14.6,"h":14.64,"l":14.6,"n":391,"o":14.64,"t":"2026-10-20T18:35:00Z","v":16882,"vw":14.613083},{"c":14.605,"h":14.64,"l":14.59,"n":372,"o":14.6,"t":"2026-10-20T18:40:00Z","v":14429,"vw":14.616554},{"c":14.64,"h":14.66,"l":14.615,"n":233,"o":14.615,"t":"2026-10-20T18:45:00Z","v":11259,"vw":14.643691},{"c":14.635,"h":14.66,"l":14.63,"n":325,"o":14.64,"t":"2026-10-20T18:50:00Z","v":13443,"vw":14.64814},{"c":14.59,"h":14.65,"l":14.58,"n":370,"o":14.65,"t":"2026-10-20T18:55:00Z","v":16350,"vw":14.607055},{"c":14.635,"h":14.645,"l":14.59,"n":513,"o":14.6,"t":"2026-10-20T19:00:00Z","v":34539,"vw":14.627522},{"c":14.695,"h":14.695,"l":14.63,"n":574,"o":14.635,"t":"2026-10-20T19:05:00Z","v":32774,"vw":14.652154},{"c":14.635,"h":14.71,"l":14.62,"n":412,"o":14.695,"t":"2026-10-20T19:10:00Z","v":21379,"vw":14.669339},{"c":14.58,"h":14.65,"l":14.57,"n":875,"o":14.63,"t":"2026-10-20T19:15:00Z","v":59892,"vw":14.606132},{"c":14.55,"h":14.61,"l":14.54,"n":379,"o":14.58,"t":"2026-10-20T19:20:00Z","v":23509,"vw":14.571653},{"c":14.57,"h":14.595,"l":14.56,"n":345,"o":14.56,"t":"2026-10-20T19:25:00Z","v":16702,"vw":14.57778},{"c":14.6,"h":14.62,"l":14.58,"n":575,"o":14.59,"t":"2026-10-20T19:30:00Z","v":32515,"vw":14.605446},{"c":14.625,"h":14.65,"l":14.59,"n":563,"o":14.59,"t":"2026-10-20T19:35:00Z","v":33525,"vw":14.620557},{"c":14.59,"h":14.64,"l":14.59,"n":754,"o":14.625,"t":"2026-10-20T19:40:00Z","v":51025,"vw":14.6202},{"c":14.625,"h":14.63,"l":14.55,"n":3437,"o":14.59,"t":"2026-10-20T19:45:00Z","v":270801,"vw":14.574611},{"c":14.585,"h":14.65,"l":14.57,"n":1792,"o":14.62,"t":"2026-10-20T19:50:00Z","v":153168,"vw":14.599732},{"c":14.62,"h":14.63,"l":14.58,"n":3497,"o":14.59,"t":"2026-10-20T19:55:00Z","v":374492,"vw":14.606595},{"c":14.62,"h":14.62,"l":14.62,"n":32,"o":14.62,"t":"2026-10-20T20:00:00Z","v":732963,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-20T20:20:00Z","v":216243,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-20T21:00:00Z","v":18605,"vw":14.62},{"c":14.62,"h":14.76,"l":14.55,"n":31,"o":14.55,"t":"2026-10-21T08:00:00Z","v":4606,"vw":14.653203},{"c":14.65,"h":14.71,"l":14.65,"n":15,"o":14.66,"t":"2026-10-21T08:05:00Z","v":1515,"vw":14.665912},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-21T08:40:00Z","v":101,"vw":14.7},{"c":14.71,"h":14.71,"l":14.71,"n":5,"o":14.71,"t":"2026-10-21T10:55:00Z","v":414,"vw":14.71},{"c":14.71,"h":14.71,"l":14.66,"n":16,"o":14.66,"t":"2026-10-21T11:15:00Z","v":530,"vw":14.688348},{"c":14.71,"h":14.71,"l":14.7,"n":17,"o":14.7,"t":"2026-10-21T11:20:00Z","v":297,"vw":14.705074},{"c":14.67,"h":14.67,"l":14.67,"n":10,"o":14.67,"t":"2026-10-21T12:00:00Z","v":442,"vw":14.67},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-21T12:25:00Z","v":100,"vw":14.65},{"c":14.81,"h":15.03,"l":14.53,"n":320,"o":14.82,"t":"2026-10-21T13:30:00Z","v":47890,"vw":14.822742},{"c":14.87,"h":15.05,"l":14.7525,"n":269,"o":14.885,"t":"2026-10-21T13:35:00Z","v":42107,"vw":14.931296},{"c":14.875,"h":14.97,"l":14.84,"n":179,"o":14.91,"t":"2026-10-21T13:40:00Z","v":31706,"vw":14.898873},{"c":14.92,"h":14.98,"l":14.8174,"n":290,"o":14.875,"t":"2026-10-21T13:45:00Z","v":42214,"vw":14.90342},{"c":14.87,"h":15.035,"l":14.87,"n":225,"o":14.92,"t":"2026-10-21T13:50:00Z","v":14074,"vw":14.966511},{"c":14.8,"h":14.86,"l":14.76,"n":212,"o":14.86,"t":"2026-10-21T13:55:00Z","v":33692,"vw":14.780037},{"c":14.675,"h":14.84,"l":14.675,"n":355,"o":14.8,"t":"2026-10-21T14:00:00Z","v":39748,"vw":14.781467},{"c":14.68,"h":14.695,"l":14.59,"n":653,"o":14.675,"t":"2026-10-21T14:05:00Z","v":45472,"vw":14.642682},{"c":14.66,"h":14.75,"l":14.65,"n":434,"o":14.68,"t":"2026-10-21T14:10:00Z","v":23206,"vw":14.703326},{"c":14.69,"h":14.725,"l":14.63,"n":360,"o":14.655,"t":"2026-10-21T14:15:00Z","v":17118,"vw":14.662778},{"c":14.86,"h":14.87,"l":14.67,"n":869,"o":14.68,"t":"2026-10-21T14:20:00Z","v":182026,"vw":14.815299},{"c":14.87,"h":14.95,"l":14.831,"n":371,"o":14.85,"t":"2026-10-21T14:25:00Z","v":29762,"vw":14.880499},{"c":14.93,"h":14.97,"l":14.88,"n":312,"o":14.88,"t":"2026-10-21T14:30:00Z","v":25246,"vw":14.939415},{"c":14.875,"h":14.91,"l":14.87,"n":164,"o":14.91,"t":"2026-10-21T14:35:00Z","v":7920,"vw":14.887553},{"c":14.81,"h":14.87,"l":14.8,"n":358,"o":14.87,"t":"2026-10-21T14:40:00Z","v":62577,"vw":14.849326},{"c":14.71,"h":14.81,"l":14.675,"n":496,"o":14.81,"t":"2026-10-21T14:45:00Z","v":35793,"vw":14.747908},{"c":14.7,"h":14.7,"l":14.66,"n":251,"o":14.68,"t":"2026-10-21T14:50:00Z","v":17710,"vw":14.684926},{"c":14.66,"h":14.685,"l":14.645,"n":273,"o":14.685,"t":"2026-10-21T14:55:00Z","v":15178,"vw":14.660497},{"c":14.68,"h":14.73,"l":14.66,"n":383,"o":14.66,"t":"2026-10-21T15:00:00Z","v":29588,"vw":14.691396},{"c":14.7,"h":14.715,"l":14.64,"n":283,"o":14.69,"t":"2026-10-21T15:05:00Z","v":15420,"vw":14.682286},{"c":14.76,"h":14.76,"l":14.7,"n":201,"o":14.7,"t":"2026-10-21T15:10:00Z","v":10115,"vw":14.726081},{"c":14.7,"h":14.76,"l":14.695,"n":337,"o":14.75,"t":"2026-10-21T15:15:00Z","v":18442,"vw":14.720632},{"c":14.74,"h":14.75,"l":14.71,"n":188,"o":14.71,"t":"2026-10-21T15:20:00Z","v":9958,"vw":14.724863},{"c":14.735,"h":14.78,"l":14.695,"n":267,"o":14.75,"t":"2026-10-21T15:25:00Z","v":17136,"vw":14.739802},{"c":14.645,"h":14.72,"l":14.62,"n":478,"o":14.72,"t":"2026-10-21T15:30:00Z","v":42911,"vw":14.66903},{"c":14.585,"h":14.65,"l":14.55,"n":399,"o":14.645,"t":"2026-10-21T15:35:00Z","v":33270,"vw":14.612456},{"c":14.62,"h":14.63,"l":14.56,"n":302,"o":14.58,"t":"2026-10-21T15:40:00Z","v":16556,"vw":14.596676},{"c":14.635,"h":14.64,"l":14.62,"n":293,"o":14.62,"t":"2026-10-21T15:45:00Z","v":16086,"vw":14.630412},{"c":14.62,"h":14.64,"l":14.58,"n":315,"o":14.635,"t":"2026-10-21T15:50:00Z","v":20736,"vw":14.606303},{"c":14.55,"h":14.61,"l":14.55,"n":190,"o":14.61,"t":"2026-10-21T15:55:00Z","v":8403,"vw":14.580336},{"c":14.53,"h":14.54,"l":14.475,"n":329,"o":14.54,"t":"2026-10-21T16:00:00Z","v":20054,"vw":14.51078},{"c":14.515,"h":14.52,"l":14.505,"n":115,"o":14.52,"t":"2026-10-21T16:05:00Z","v":7798,"vw":14.512654},{"c":14.48,"h":14.5,"l":14.455,"n":258,"o":14.5,"t":"2026-10-21T16:10:00Z","v":11927,"vw":14.480996},{"c":14.47,"h":14.48,"l":14.445,"n":386,"o":14.48,"t":"2026-10-21T16:15:00Z","v":21827,"vw":14.462671},{"c":14.505,"h":14.505,"l":14.42,"n":542,"o":14.465,"t":"2026-10-21T16:20:00Z","v":30145,"vw":14.452196},{"c":14.495,"h":14.495,"l":14.47,"n":214,"o":14.49,"t":"2026-10-21T16:25:00Z","v":11814,"vw":14.479299},{"c":14.475,"h":14.51,"l":14.475,"n":255,"o":14.495,"t":"2026-10-21T16:30:00Z","v":12616,"vw":14.496164},{"c":14.515,"h":14.515,"l":14.455,"n":400,"o":14.47,"t":"2026-10-21T16:35:00Z","v":24315,"vw":14.486462},{"c":14.45,"h":14.52,"l":14.435,"n":491,"o":14.52,"t":"2026-10-21T16:40:00Z","v":27958,"vw":14.470436},{"c":14.46,"h":14.48,"l":14.445,"n":306,"o":14.45,"t":"2026-10-21T16:45:00Z","v":14115,"vw":14.464465},{"c":14.47,"h":14.52,"l":14.46,"n":510,"o":14.46,"t":"2026-10-21T16:50:00Z","v":35480,"vw":14.482641},{"c":14.5,"h":14.51,"l":14.45,"n":347,"o":14.475,"t":"2026-10-21T16:55:00Z","v":25922,"vw":14.487779},{"c":14.515,"h":14.515,"l":14.47,"n":434,"o":14.51,"t":"2026-10-21T17:00:00Z","v":29906,"vw":14.492225},{"c":14.51,"h":14.53,"l":14.51,"n":204,"o":14.52,"t":"2026-10-21T17:05:00Z","v":14062,"vw":14.51733},{"c":14.525,"h":14.53,"l":14.495,"n":664,"o":14.505,"t":"2026-10-21T17:10:00Z","v":48583,"vw":14.509184},{"c":14.52,"h":14.585,"l":14.52,"n":800,"o":14.525,"t":"2026-10-21T17:15:00Z","v":125465,"vw":14.562473},{"c":14.51,"h":14.535,"l":14.5,"n":421,"o":14.515,"t":"2026-10-21T17:20:00Z","v":85093,"vw":14.518943},{"c":14.495,"h":14.52,"l":14.49,"n":483,"o":14.5,"t":"2026-10-21T17:25:00Z","v":36476,"vw":14.502882},{"c":14.58,"h":14.585,"l":14.5,"n":421,"o":14.5,"t":"2026-10-21T17:30:00Z","v":40401,"vw":14.53918},{"c":14.585,"h":14.5855,"l":14.555,"n":259,"o":14.5855,"t":"2026-10-21T17:35:00Z","v":18477,"vw":14.569279},{"c":14.58,"h":14.59,"l":14.53,"n":624,"o":14.58,"t":"2026-10-21T17:40:00Z","v":114075,"vw":14.572686},{"c":14.55,"h":14.59,"l":14.54,"n":550,"o":14.58,"t":"2026-10-21T17:45:00Z","v":34728,"vw":14.568519},{"c":14.525,"h":14.555,"l":14.515,"n":431,"o":14.55,"t":"2026-10-21T17:50:00Z","v":24167,"vw":14.537627},{"c":14.54,"h":14.54,"l":14.505,"n":504,"o":14.52,"t":"2026-10-21T17:55:00Z","v":27644,"vw":14.524659},{"c":14.525,"h":14.545,"l":14.515,"n":267,"o":14.54,"t":"2026-10-21T18:00:00Z","v":16669,"vw":14.52823},{"c":14.49,"h":14.53,"l":14.49,"n":201,"o":14.525,"t":"2026-10-21T18:05:00Z","v":12379,"vw":14.509825},{"c":14.5,"h":14.51,"l":14.48,"n":256,"o":14.49,"t":"2026-10-21T18:10:00Z","v":19352,"vw":14.49454},{"c":14.525,"h":14.535,"l":14.51,"n":334,"o":14.51,"t":"2026-10-21T18:15:00Z","v":15708,"vw":14.523467},{"c":14.515,"h":14.52,"l":14.51,"n":189,"o":14.52,"t":"2026-10-21T18:20:00Z","v":10695,"vw":14.513765},{"c":14.515,"h":14.525,"l":14.495,"n":300,"o":14.51,"t":"2026-10-21T18:25:00Z","v":18401,"vw":14.507307},{"c":14.515,"h":14.525,"l":14.51,"n":285,"o":14.515,"t":"2026-10-21T18:30:00Z","v":15263,"vw":14.516592},{"c":14.46,"h":14.52,"l":14.455,"n":439,"o":14.51,"t":"2026-10-21T18:35:00Z","v":29994,"vw":14.496499},{"c":14.56,"h":14.57,"l":14.47,"n":318,"o":14.47,"t":"2026-10-21T18:40:00Z","v":15508,"vw":14.527234},{"c":14.49,"h":14.56,"l":14.49,"n":484,"o":14.55,"t":"2026-10-21T18:45:00Z","v":25096,"vw":14.513479},{"c":14.46,"h":14.485,"l":14.43,"n":450,"o":14.485,"t":"2026-10-21T18:50:00Z","v":31070,"vw":14.455326},{"c":14.42,"h":14.465,"l":14.42,"n":400,"o":14.455,"t":"2026-10-21T18:55:00Z","v":25972,"vw":14.438085},{"c":14.435,"h":14.45,"l":14.405,"n":491,"o":14.42,"t":"2026-10-21T19:00:00Z","v":32202,"vw":14.424218},{"c":14.44,"h":14.45,"l":14.39,"n":447,"o":14.435,"t":"2026-10-21T19:05:00Z","v":33971,"vw":14.421098},{"c":14.44,"h":14.45,"l":14.38,"n":393,"o":14.44,"t":"2026-10-21T19:10:00Z","v":26018,"vw":14.420266},{"c":14.48,"h":14.485,"l":14.44,"n":389,"o":14.44,"t":"2026-10-21T19:15:00Z","v":27225,"vw":14.469821},{"c":14.48,"h":14.49,"l":14.445,"n":368,"o":14.475,"t":"2026-10-21T19:20:00Z","v":25112,"vw":14.469725},{"c":14.5,"h":14.505,"l":14.48,"n":543,"o":14.48,"t":"2026-10-21T19:25:00Z","v":41575,"vw":14.493577},{"c":14.565,"h":14.575,"l":14.495,"n":572,"o":14.495,"t":"2026-10-21T19:30:00Z","v":37278,"vw":14.555547},{"c":14.535,"h":14.595,"l":14.515,"n":801,"o":14.565,"t":"2026-10-21T19:35:00Z","v":77961,"vw":14.556169},{"c":14.505,"h":14.55,"l":14.495,"n":675,"o":14.535,"t":"2026-10-21T19:40:00Z","v":50315,"vw":14.522916},{"c":14.495,"h":14.555,"l":14.495,"n":906,"o":14.51,"t":"2026-10-21T19:45:00Z","v":67413,"vw":14.526856},{"c":14.475,"h":14.525,"l":14.46,"n":1198,"o":14.49,"t":"2026-10-21T19:50:00Z","v":89889,"vw":14.493671},{"c":14.49,"h":14.53,"l":14.46,"n":3392,"o":14.48,"t":"2026-10-21T19:55:00Z","v":313700,"vw":14.49298},{"c":14.49,"h":14.507,"l":14.49,"n":36,"o":14.49,"t":"2026-10-21T20:00:00Z","v":970270,"vw":14.490007},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T20:35:00Z","v":100,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-21T20:50:00Z","v":500,"vw":14.12},{"c":14.13,"h":14.1789,"l":14.13,"n":2,"o":14.1789,"t":"2026-10-21T21:05:00Z","v":600,"vw":14.17075},{"c":14.22,"h":14.29,"l":14.22,"n":3,"o":14.29,"t":"2026-10-21T22:30:00Z","v":418,"vw":14.24942},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-22T08:00:00Z","v":2000,"vw":14.5},{"c":14.53,"h":14.7,"l":14.52,"n":15,"o":14.7,"t":"2026-10-22T08:45:00Z","v":1496,"vw":14.626459},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-22T09:15:00Z","v":396,"vw":14.29},{"c":14.4,"h":14.4,"l":14.3,"n":19,"o":14.3,"t":"2026-10-22T09:55:00Z","v":1954,"vw":14.335666},{"c":14.42,"h":14.42,"l":14.42,"n":22,"o":14.42,"t":"2026-10-22T11:00:00Z","v":2304,"vw":14.42},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-22T11:45:00Z","v":103,"vw":14.35},{"c":14.49,"h":14.49,"l":14.25,"n":56,"o":14.32,"t":"2026-10-22T12:05:00Z","v":5521,"vw":14.346392},{"c":14.43,"h":14.43,"l":14.35,"n":4,"o":14.41,"t":"2026-10-22T12:10:00Z","v":1076,"vw":14.400419},{"c":14.43,"h":14.43,"l":14.33,"n":16,"o":14.33,"t":"2026-10-22T13:05:00Z","v":625,"vw":14.346667},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-22T13:25:00Z","v":524,"vw":14.21},{"c":14.28,"h":14.365,"l":14.1,"n":261,"o":14.22,"t":"2026-10-22T13:30:00Z","v":32729,"vw":14.241628},{"c":14.455,"h":14.54,"l":14.21,"n":143,"o":14.28,"t":"2026-10-22T13:35:00Z","v":18860,"vw":14.405569},{"c":14.47,"h":14.47,"l":14.346,"n":122,"o":14.42,"t":"2026-10-22T13:40:00Z","v":9555,"vw":14.405473},{"c":14.43,"h":14.465,"l":14.355,"n":299,"o":14.415,"t":"2026-10-22T13:45:00Z","v":16342,"vw":14.396427},{"c":14.495,"h":14.54,"l":14.38,"n":175,"o":14.43,"t":"2026-10-22T13:50:00Z","v":10789,"vw":14.484311},{"c":14.575,"h":14.595,"l":14.5,"n":152,"o":14.505,"t":"2026-10-22T13:55:00Z","v":21786,"vw":14.535044},{"c":14.47,"h":14.645,"l":14.47,"n":328,"o":14.565,"t":"2026-10-22T14:00:00Z","v":23151,"vw":14.559064},{"c":14.37,"h":14.49,"l":14.35,"n":260,"o":14.49,"t":"2026-10-22T14:05:00Z","v":13628,"vw":14.393588},{"c":14.29,"h":14.39,"l":14.29,"n":321,"o":14.35,"t":"2026-10-22T14:10:00Z","v":18315,"vw":14.350912},{"c":14.31,"h":14.31,"l":14.25,"n":240,"o":14.28,"t":"2026-10-22T14:15:00Z","v":11096,"vw":14.271555},{"c":14.186,"h":14.32,"l":14.186,"n":301,"o":14.3,"t":"2026-10-22T14:20:00Z","v":16844,"vw":14.236318},{"c":14.13,"h":14.225,"l":14.125,"n":186,"o":14.175,"t":"2026-10-22T14:25:00Z","v":15782,"vw":14.164923},{"c":14.025,"h":14.13,"l":14.02,"n":248,"o":14.13,"t":"2026-10-22T14:30:00Z","v":14066,"vw":14.07676},{"c":14.095,"h":14.14,"l":14.03,"n":593,"o":14.035,"t":"2026-10-22T14:35:00Z","v":36827,"vw":14.069109},{"c":14.205,"h":14.21,"l":14.11,"n":291,"o":14.12,"t":"2026-10-22T14:40:00Z","v":17546,"vw":14.173126},{"c":14.03,"h":14.208,"l":14.03,"n":340,"o":14.2,"t":"2026-10-22T14:45:00Z","v":19492,"vw":14.128924},{"c":14.07,"h":14.08,"l":14.04,"n":262,"o":14.04,"t":"2026-10-22T14:50:00Z","v":17811,"vw":14.050359},{"c":14.04,"h":14.07,"l":13.95,"n":376,"o":14.07,"t":"2026-10-22T14:55:00Z","v":23803,"vw":13.981425},{"c":13.955,"h":14.03,"l":13.92,"n":211,"o":14.02,"t":"2026-10-22T15:00:00Z","v":12314,"vw":13.96683},{"c":13.94,"h":13.98,"l":13.93,"n":252,"o":13.955,"t":"2026-10-22T15:05:00Z","v":17449,"vw":13.956712},{"c":13.915,"h":13.93,"l":13.86,"n":223,"o":13.93,"t":"2026-10-22T15:10:00Z","v":11989,"vw":13.895681},{"c":13.975,"h":14,"l":13.915,"n":247,"o":13.93,"t":"2026-10-22T15:15:00Z","v":14536,"vw":13.96731},{"c":14.045,"h":14.055,"l":13.87,"n":537,"o":13.97,"t":"2026-10-22T15:20:00Z","v":33150,"vw":13.966958},{"c":14.04,"h":14.06,"l":14.01,"n":222,"o":14.045,"t":"2026-10-22T15:25:00Z","v":11397,"vw":14.020006},{"c":14.06,"h":14.06,"l":14.02,"n":232,"o":14.045,"t":"2026-10-22T15:30:00Z","v":8973,"vw":14.041613},{"c":14.025,"h":14.075,"l":14.01,"n":254,"o":14.06,"t":"2026-10-22T15:35:00Z","v":16007,"vw":14.037951},{"c":14.03,"h":14.06,"l":14,"n":307,"o":14,"t":"2026-10-22T15:40:00Z","v":14261,"vw":14.027722},{"c":14.01,"h":14.06,"l":13.95,"n":282,"o":14.04,"t":"2026-10-22T15:45:00Z","v":17651,"vw":13.998303},{"c":14.09,"h":14.09,"l":14,"n":453,"o":14.01,"t":"2026-10-22T15:50:00Z","v":22153,"vw":14.029095},{"c":14.12,"h":14.1798,"l":14.095,"n":374,"o":14.1,"t":"2026-10-22T15:55:00Z","v":39274,"vw":14.155396},{"c":14.1,"h":14.125,"l":14.08,"n":354,"o":14.12,"t":"2026-10-22T16:00:00Z","v":16864,"vw":14.100255},{"c":14.11,"h":14.11,"l":14.07,"n":198,"o":14.08,"t":"2026-10-22T16:05:00Z","v":11510,"vw":14.09447},{"c":14.1,"h":14.12,"l":14.1,"n":145,"o":14.11,"t":"2026-10-22T16:10:00Z","v":7324,"vw":14.107585},{"c":14.13,"h":14.14,"l":14.1,"n":236,"o":14.105,"t":"2026-10-22T16:15:00Z","v":13425,"vw":14.116466},{"c":14.13,"h":14.14,"l":14.11,"n":204,"o":14.13,"t":"2026-10-22T16:20:00Z","v":7522,"vw":14.128183},{"c":14.15,"h":14.15,"l":14.095,"n":319,"o":14.125,"t":"2026-10-22T16:25:00Z","v":19813,"vw":14.112589},{"c":13.96,"h":14.16,"l":13.95,"n":480,"o":14.14,"t":"2026-10-22T16:30:00Z","v":28777,"vw":14.098565},{"c":13.95,"h":14.04,"l":13.945,"n":776,"o":13.99,"t":"2026-10-22T16:35:00Z","v":56460,"vw":14.001484},{"c":13.93,"h":13.96,"l":13.91,"n":325,"o":13.945,"t":"2026-10-22T16:40:00Z","v":13419,"vw":13.934657},{"c":13.83,"h":13.92,"l":13.82,"n":445,"o":13.92,"t":"2026-10-22T16:45:00Z","v":24534,"vw":13.855197},{"c":13.93,"h":13.95,"l":13.83,"n":374,"o":13.83,"t":"2026-10-22T16:50:00Z","v":17364,"vw":13.891382},{"c":13.905,"h":13.94,"l":13.89,"n":351,"o":13.93,"t":"2026-10-22T16:55:00Z","v":17084,"vw":13.914367},{"c":13.835,"h":13.9,"l":13.835,"n":402,"o":13.9,"t":"2026-10-22T17:00:00Z","v":20533,"vw":13.855053},{"c":13.87,"h":13.87,"l":13.815,"n":362,"o":13.83,"t":"2026-10-22T17:05:00Z","v":19134,"vw":13.833466},{"c":13.92,"h":13.92,"l":13.86,"n":269,"o":13.86,"t":"2026-10-22T17:10:00Z","v":11362,"vw":13.892679},{"c":13.95,"h":13.98,"l":13.91,"n":397,"o":13.92,"t":"2026-10-22T17:15:00Z","v":21712,"vw":13.952601},{"c":13.95,"h":13.98,"l":13.935,"n":362,"o":13.95,"t":"2026-10-22T17:20:00Z","v":18756,"vw":13.954976},{"c":13.93,"h":13.95,"l":13.91,"n":273,"o":13.95,"t":"2026-10-22T17:25:00Z","v":11837,"vw":13.925289},{"c":13.93,"h":13.95,"l":13.905,"n":344,"o":13.9238,"t":"2026-10-22T17:30:00Z","v":18771,"vw":13.928685},{"c":14.005,"h":14.02,"l":13.91,"n":286,"o":13.93,"t":"2026-10-22T17:35:00Z","v":13792,"vw":13.967633},{"c":13.98,"h":14.01,"l":13.97,"n":258,"o":14.01,"t":"2026-10-22T17:40:00Z","v":15308,"vw":13.987676},{"c":13.97,"h":13.99,"l":13.965,"n":262,"o":13.98,"t":"2026-10-22T17:45:00Z","v":13202,"vw":13.976203},{"c":13.98,"h":13.99,"l":13.955,"n":229,"o":13.97,"t":"2026-10-22T17:50:00Z","v":11324,"vw":13.966288},{"c":13.94,"h":13.99,"l":13.935,"n":232,"o":13.98,"t":"2026-10-22T17:55:00Z","v":10497,"vw":13.968084},{"c":13.91,"h":13.95,"l":13.9,"n":241,"o":13.94,"t":"2026-10-22T18:00:00Z","v":7833,"vw":13.919687},{"c":13.92,"h":13.94,"l":13.91,"n":403,"o":13.91,"t":"2026-10-22T18:05:00Z","v":18624,"vw":13.929098},{"c":13.91,"h":13.95,"l":13.91,"n":298,"o":13.925,"t":"2026-10-22T18:10:00Z","v":12690,"vw":13.93017},{"c":13.98,"h":13.98,"l":13.91,"n":405,"o":13.91,"t":"2026-10-22T18:15:00Z","v":27551,"vw":13.939715},{"c":14.04,"h":14.05,"l":13.97,"n":286,"o":13.975,"t":"2026-10-22T18:20:00Z","v":13483,"vw":14.017261},{"c":13.94,"h":14.05,"l":13.92,"n":656,"o":14.05,"t":"2026-10-22T18:25:00Z","v":41009,"vw":14.013029},{"c":13.96,"h":13.97,"l":13.925,"n":422,"o":13.93,"t":"2026-10-22T18:30:00Z","v":31084,"vw":13.953734},{"c":13.955,"h":13.99,"l":13.955,"n":388,"o":13.955,"t":"2026-10-22T18:35:00Z","v":21717,"vw":13.971271},{"c":13.93,"h":13.955,"l":13.93,"n":309,"o":13.955,"t":"2026-10-22T18:40:00Z","v":16367,"vw":13.940222},{"c":13.915,"h":13.935,"l":13.885,"n":434,"o":13.935,"t":"2026-10-22T18:45:00Z","v":18911,"vw":13.907611},{"c":13.905,"h":13.93,"l":13.895,"n":259,"o":13.92,"t":"2026-10-22T18:50:00Z","v":12391,"vw":13.911973},{"c":13.89,"h":13.935,"l":13.89,"n":390,"o":13.905,"t":"2026-10-22T18:55:00Z","v":19443,"vw":13.914991},{"c":13.93,"h":13.93,"l":13.855,"n":443,"o":13.89,"t":"2026-10-22T19:00:00Z","v":24223,"vw":13.888445},{"c":13.93,"h":13.94,"l":13.92,"n":396,"o":13.925,"t":"2026-10-22T19:05:00Z","v":19263,"vw":13.929826},{"c":13.975,"h":14,"l":13.925,"n":454,"o":13.93,"t":"2026-10-22T19:10:00Z","v":22347,"vw":13.952395},{"c":13.98,"h":14,"l":13.975,"n":296,"o":13.975,"t":"2026-10-22T19:15:00Z","v":15184,"vw":13.981472},{"c":14.01,"h":14.02,"l":13.965,"n":412,"o":13.985,"t":"2026-10-22T19:20:00Z","v":17540,"vw":13.98551},{"c":13.985,"h":14.015,"l":13.98,"n":326,"o":14.015,"t":"2026-10-22T19:25:00Z","v":21133,"vw":13.989615},{"c":13.97,"h":14.03,"l":13.945,"n":670,"o":13.98,"t":"2026-10-22T19:30:00Z","v":39565,"vw":13.993595},{"c":13.975,"h":13.995,"l":13.955,"n":453,"o":13.965,"t":"2026-10-22T19:35:00Z","v":26844,"vw":13.975125},{"c":13.99,"h":14,"l":13.97,"n":773,"o":13.975,"t":"2026-10-22T19:40:00Z","v":58287,"vw":13.985356},{"c":14,"h":14.005,"l":13.96,"n":547,"o":13.985,"t":"2026-10-22T19:45:00Z","v":35252,"vw":13.979194},{"c":14.03,"h":14.06,"l":13.99,"n":1005,"o":14,"t":"2026-10-22T19:50:00Z","v":80750,"vw":14.035216},{"c":14.03,"h":14.08,"l":14.005,"n":2425,"o":14.03,"t":"2026-10-22T19:55:00Z","v":216096,"vw":14.025596},{"c":14.04,"h":14.04,"l":14.04,"n":25,"o":14.04,"t":"2026-10-22T20:00:00Z","v":481150,"vw":14.04}],"history":[{"c":2.73,"h":2.92,"l":2.71,"n":5520,"o":2.9,"t":"2024-10-21T04:00:00Z","v":826928,"vw":2.765705},{"c":2.67,"h":2.73,"l":2.59,"n":4412,"o":2.68,"t":"2024-10-22T04:00:00Z","v":633764,"vw":2.68299},{"c":2.58,"h":2.735,"l":2.55,"n":5613,"o":2.66,"t":"2024-10-23T04:00:00Z","v":816541,"vw":2.586308},{"c":2.58,"h":2.76,"l":2.55,"n":8996,"o":2.55,"t":"2024-10-24T04:00:00Z","v":1219037,"vw":2.642952},{"c":2.64,"h":2.775,"l":2.57,"n":7562,"o":2.66,"t":"2024-10-25T04:00:00Z","v":1000535,"vw":2.667376},{"c":2.64,"h":2.73,"l":2.44,"n":9732,"o":2.7,"t":"2024-10-28T04:00:00Z","v":4707215,"vw":2.513585},{"c":2.8,"h":2.82,"l":2.51,"n":10832,"o":2.59,"t":"2024-10-29T04:00:00Z","v":2488795,"vw":2.748168},{"c":2.7,"h":2.83,"l":2.685,"n":9308,"o":2.78,"t":"2024-10-30T04:00:00Z","v":863023,"vw":2.726119},{"c":2.59,"h":2.69,"l":2.59,"n":7076,"o":2.68,"t":"2024-10-31T04:00:00Z","v":717437,"vw":2.628834},{"c":2.72,"h":2.72,"l":2.615,"n":8133,"o":2.62,"t":"2024-11-01T04:00:00Z","v":1151611,"vw":2.679556},{"c":2.87,"h":2.905,"l":2.63,"n":9659,"o":2.75,"t":"2024-11-04T05:00:00Z","v":1637577,"vw":2.82996},{"c":2.94,"h":2.95,"l":2.785,"n":7501,"o":2.88,"t":"2024-11-05T05:00:00Z","v":1113510,"vw":2.893722},{"c":3.18,"h":3.25,"l":2.96,"n":21136,"o":3.05,"t":"2024-11-06T05:00:00Z","v":4168686,"vw":3.115249},{"c":3.11,"h":3.305,"l":3.06,"n":11917,"o":3.06,"t":"2024-11-07T05:00:00Z","v":2142654,"vw":3.186049},{"c":3.14,"h":3.225,"l":3.095,"n":7512,"o":3.12,"t":"2024-11-08T05:00:00Z","v":1512396,"vw":3.152951},{"c":3.11,"h":3.24,"l":3.09,"n":10782,"o":3.2,"t":"2024-11-11T05:00:00Z","v":2684387,"vw":3.128973},{"c":2.99,"h":3.13,"l":2.98,"n":7683,"o":3.07,"t":"2024-11-12T05:00:00Z","v":1072604,"vw":3.018608},{"c":2.85,"h":3.185,"l":2.82,"n":12141,"o":3.06,"t":"2024-11-13T05:00:00Z","v":1201310,"vw":2.920163},{"c":2.81,"h":2.86,"l":2.71,"n":11868,"o":2.85,"t":"2024-11-14T05:00:00Z","v":1433294,"vw":2.79974},{"c":2.67,"h":2.82,"l":2.62,"n":10039,"o":2.82,"t":"2024-11-15T05:00:00Z","v":1832079,"vw":2.690266},{"c":2.73,"h":2.97,"l":2.64,"n":9079,"o":2.94,"t":"2024-11-18T05:00:00Z","v":1416481,"vw":2.739627},{"c":2.79,"h":2.83,"l":2.67,"n":8046,"o":2.72,"t":"2024-11-19T05:00:00Z","v":1201835,"vw":2.774964},{"c":2.64,"h":2.82,"l":2.6,"n":5287,"o":2.77,"t":"2024-11-20T05:00:00Z","v":738012,"vw":2.66866},{"c":2.6,"h":2.67,"l":2.51,"n":10872,"o":2.66,"t":"2024-11-21T05:00:00Z","v":1640107,"vw":2.584042},{"c":2.7,"h":2.8,"l":2.57,"n":7918,"o":2.63,"t":"2024-11-22T05:00:00Z","v":1246363,"vw":2.723476},{"c":2.76,"h":2.86,"l":2.7,"n":10168,"o":2.7,"t":"2024-11-25T05:00:00Z","v":1815583,"vw":2.770029},{"c":2.78,"h":2.815,"l":2.68,"n":6659,"o":2.74,"t":"2024-11-26T05:00:00Z","v":746766,"vw":2.76448},{"c":2.92,"h":2.93,"l":2.79,"n":4101,"o":2.85,"t":"2024-11-27T05:00:00Z","v":1057265,"vw":2.906674},{"c":2.86,"h":3.01,"l":2.84,"n":4707,"o":2.92,"t":"2024-11-29T05:00:00Z","v":696085,"vw":2.910792},{"c":3.23,"h":3.255,"l":2.71,"n":15349,"o":2.8,"t":"2024-12-02T05:00:00Z","v":3437191,"vw":3.088801},{"c":3.07,"h":3.3,"l":3.005,"n":10656,"o":3.2,"t":"2024-12-03T05:00:00Z","v":1592690,"vw":3.108744},{"c":3.13,"h":3.18,"l":2.9,"n":6250,"o":3.06,"t":"2024-12-04T05:00:00Z","v":879340,"vw":3.112989},{"c":2.9,"h":3.115,"l":2.89,"n":6542,"o":3.11,"t":"2024-12-05T05:00:00Z","v":870721,"vw":2.949056},{"c":3.03,"h":3.03,"l":2.9,"n":4554,"o":2.92,"t":"2024-12-06T05:00:00Z","v":619653,"vw":2.996157},{"c":2.98,"h":3.12,"l":2.935,"n":6275,"o":3,"t":"2024-12-09T05:00:00Z","v":884515,"vw":3.010207},{"c":2.96,"h":3.05,"l":2.904,"n":5703,"o":2.98,"t":"2024-12-10T05:00:00Z","v":1349197,"vw":2.984626},{"c":2.78,"h":2.975,"l":2.685,"n":8600,"o":2.96,"t":"2024-12-11T05:00:00Z","v":1690641,"vw":2.790456},{"c":2.63,"h":2.8,"l":2.62,"n":6895,"o":2.8,"t":"2024-12-12T05:00:00Z","v":1012462,"vw":2.674087},{"c":2.56,"h":2.67,"l":2.53,"n":7004,"o":2.62,"t":"2024-12-13T05:00:00Z","v":1468706,"vw":2.594745},{"c":2.62,"h":2.64,"l":2.51,"n":7202,"o":2.62,"t":"2024-12-16T05:00:00Z","v":908971,"vw":2.600521},{"c":2.63,"h":2.68,"l":2.57,"n":7319,"o":2.66,"t":"2024-12-17T05:00:00Z","v":945515,"vw":2.624114},{"c":2.49,"h":2.655,"l":2.4,"n":12504,"o":2.61,"t":"2024-12-18T05:00:00Z","v":1816503,"vw":2.503139},{"c":2.45,"h":2.535,"l":2.39,"n":10021,"o":2.48,"t":"2024-12-19T05:00:00Z","v":3758876,"vw":2.462731},{"c":2.54,"h":2.59,"l":2.38,"n":7018,"o":2.43,"t":"2024-12-20T05:00:00Z","v":2426956,"vw":2.528198},{"c":2.48,"h":2.525,"l":2.435,"n":6010,"o":2.51,"t":"2024-12-23T05:00:00Z","v":859053,"vw":2.475362},{"c":2.57,"h":2.6,"l":2.45,"n":5109,"o":2.49,"t":"2024-12-24T05:00:00Z","v":1042315,"vw":2.523977},{"c":2.62,"h":2.63,"l":2.515,"n":4899,"o":2.57,"t":"2024-12-26T05:00:00Z","v":715463,"vw":2.594317},{"c":2.54,"h":2.63,"l":2.465,"n":7883,"o":2.58,"t":"2024-12-27T05:00:00Z","v":1029154,"vw":2.534368},{"c":2.55,"h":2.575,"l":2.45,"n":7448,"o":2.49,"t":"2024-12-30T05:00:00Z","v":817596,"vw":2.530489},{"c":2.51,"h":2.58,"l":2.49,"n":4220,"o":2.57,"t":"2024-12-31T05:00:00Z","v":503990,"vw":2.521469},{"c":2.7,"h":2.83,"l":2.54,"n":9209,"o":2.59,"t":"2025-01-02T05:00:00Z","v":1010919,"vw":2.713652},{"c":2.74,"h":2.79,"l":2.67,"n":5950,"o":2.73,"t":"2025-01-03T05:00:00Z","v":775337,"vw":2.73041},{"c":2.67,"h":2.79,"l":2.645,"n":5659,"o":2.76,"t":"2025-01-06T05:00:00Z","v":809488,"vw":2.701325},{"c":2.75,"h":2.84,"l":2.685,"n":10933,"o":2.82,"t":"2025-01-07T05:00:00Z","v":1442482,"vw":2.765012},{"c":2.75,"h":2.79,"l":2.68,"n":4664,"o":2.74,"t":"2025-01-08T05:00:00Z","v":582314,"vw":2.732882},{"c":2.365,"h":2.68,"l":2.36,"n":11370,"o":2.66,"t":"2025-01-10T05:00:00Z","v":2469671,"vw":2.474813},{"c":2.15,"h":2.38,"l":2.03,"n":9612,"o":2.37,"t":"2025-01-13T05:00:00Z","v":2195509,"vw":2.114073},{"c":1.925,"h":2.16,"l":1.88,"n":9573,"o":2.16,"t":"2025-01-14T05:00:00Z","v":2510908,"vw":1.970673},{"c":1.92,"h":2.05,"l":1.91,"n":7817,"o":2.04,"t":"2025-01-15T05:00:00Z","v":1300759,"vw":1.955955},{"c":1.86,"h":1.965,"l":1.77,"n":12420,"o":1.93,"t":"2025-01-16T05:00:00Z","v":2237918,"vw":1.839433},{"c":1.85,"h":1.94,"l":1.83,"n":9038,"o":1.89,"t":"2025-01-17T05:00:00Z","v":1389842,"vw":1.876676},{"c":1.9,"h":1.98,"l":1.875,"n":7103,"o":1.88,"t":"2025-01-21T05:00:00Z","v":1354908,"vw":1.911259},{"c":1.93,"h":1.97,"l":1.885,"n":5981,"o":1.9,"t":"2025-01-22T05:00:00Z","v":826714,"vw":1.923982},{"c":1.99,"h":2.03,"l":1.88,"n":7434,"o":1.91,"t":"2025-01-23T05:00:00Z","v":1464671,"vw":1.973709},{"c":1.95,"h":2.11,"l":1.93,"n":6016,"o":1.97,"t":"2025-01-24T05:00:00Z","v":1183362,"vw":2.010602},{"c":1.93,"h":2.05,"l":1.91,"n":5789,"o":1.92,"t":"2025-01-27T05:00:00Z","v":985876,"vw":1.958299},{"c":1.9,"h":1.97,"l":1.88,"n":6005,"o":1.93,"t":"2025-01-28T05:00:00Z","v":862204,"vw":1.917205},{"c":1.84,"h":1.92,"l":1.82,"n":5696,"o":1.88,"t":"2025-01-29T05:00:00Z","v":896103,"vw":1.857004},{"c":1.88,"h":2,"l":1.84,"n":7201,"o":1.85,"t":"2025-01-30T05:00:00Z","v":1075945,"vw":1.912856},{"c":1.89,"h":2.025,"l":1.835,"n":8150,"o":1.88,"t":"2025-01-31T05:00:00Z","v":1557132,"vw":1.932366},{"c":1.76,"h":1.88,"l":1.73,"n":10984,"o":1.88,"t":"2025-02-03T05:00:00Z","v":1926647,"vw":1.76716},{"c":1.78,"h":1.79,"l":1.67,"n":6832,"o":1.76,"t":"2025-02-04T05:00:00Z","v":1716195,"vw":1.744065},{"c":1.83,"h":1.8815,"l":1.77,"n":6129,"o":1.8,"t":"2025-02-05T05:00:00Z","v":1094222,"vw":1.820779},{"c":1.67,"h":1.85,"l":1.66,"n":8454,"o":1.83,"t":"2025-02-06T05:00:00Z","v":1632077,"vw":1.711654},{"c":1.59,"h":1.7192,"l":1.58,"n":7187,"o":1.67,"t":"2025-02-07T05:00:00Z","v":1190632,"vw":1.630876},{"c":1.64,"h":1.68,"l":1.605,"n":7897,"o":1.64,"t":"2025-02-10T05:00:00Z","v":1840114,"vw":1.643556},{"c":1.58,"h":1.66,"l":1.51,"n":6170,"o":1.64,"t":"2025-02-11T05:00:00Z","v":1935619,"vw":1.56063},{"c":1.57,"h":1.615,"l":1.55,"n":6862,"o":1.55,"t":"2025-02-12T05:00:00Z","v":1024225,"vw":1.585875},{"c":1.63,"h":1.65,"l":1.52,"n":6103,"o":1.62,"t":"2025-02-13T05:00:00Z","v":1235732,"vw":1.58222},{"c":1.57,"h":1.7599,"l":1.53,"n":10731,"o":1.69,"t":"2025-02-14T05:00:00Z","v":1813667,"vw":1.605713},{"c":1.55,"h":1.6,"l":1.5101,"n":4990,"o":1.56,"t":"2025-02-18T05:00:00Z","v":663171,"vw":1.558493},{"c":1.51,"h":1.55,"l":1.45,"n":4787,"o":1.53,"t":"2025-02-19T05:00:00Z","v":822344,"vw":1.49896},{"c":1.46,"h":1.53,"l":1.425,"n":4869,"o":1.49,"t":"2025-02-20T05:00:00Z","v":807601,"vw":1.455986},{"c":1.41,"h":1.54,"l":1.41,"n":5390,"o":1.54,"t":"2025-02-21T05:00:00Z","v":918295,"vw":1.443159},{"c":1.41,"h":1.48,"l":1.36,"n":8664,"o":1.4,"t":"2025-02-24T05:00:00Z","v":1374275,"vw":1.427167},{"c":1.4,"h":1.455,"l":1.325,"n":6930,"o":1.43,"t":"2025-02-25T05:00:00Z","v":1260021,"vw":1.379428},{"c":1.39,"h":1.4599,"l":1.35,"n":6406,"o":1.39,"t":"2025-02-26T05:00:00Z","v":1326590,"vw":1.406021},{"c":1.29,"h":1.43,"l":1.29,"n":5049,"o":1.38,"t":"2025-02-27T05:00:00Z","v":843550,"vw":1.329601},{"c":1.37,"h":1.4,"l":1.285,"n":6179,"o":1.29,"t":"2025-02-28T05:00:00Z","v":1532903,"vw":1.363403},{"c":1.28,"h":1.42,"l":1.27,"n":7749,"o":1.39,"t":"2025-03-03T05:00:00Z","v":1607591,"vw":1.305933},{"c":1.32,"h":1.34,"l":1.23,"n":7795,"o":1.25,"t":"2025-03-04T05:00:00Z","v":1691334,"vw":1.291509},{"c":1.42,"h":1.435,"l":1.305,"n":7092,"o":1.32,"t":"2025-03-05T05:00:00Z","v":1624009,"vw":1.374201},{"c":1.42,"h":1.47,"l":1.365,"n":7646,"o":1.39,"t":"2025-03-06T05:00:00Z","v":1764405,"vw":1.410777},{"c":1.53,"h":1.55,"l":1.405,"n":5168,"o":1.45,"t":"2025-03-07T05:00:00Z","v":1171248,"vw":1.496877},{"c":1.43,"h":1.56,"l":1.41,"n":8520,"o":1.52,"t":"2025-03-10T04:00:00Z","v":1632657,"vw":1.482445},{"c":1.54,"h":1.555,"l":1.41,"n":9698,"o":1.44,"t":"2025-03-11T04:00:00Z","v":1631043,"vw":1.494734},{"c":1.53,"h":1.585,"l":1.485,"n":6467,"o":1.56,"t":"2025-03-12T04:00:00Z","v":1134758,"vw":1.528973},{"c":1.47,"h":1.555,"l":1.44,"n":4988,"o":1.54,"t":"2025-03-13T04:00:00Z","v":798960,"vw":1.494223},{"c":1.44,"h":1.49,"l":1.42,"n":5502,"o":1.45,"t":"2025-03-14T04:00:00Z","v":857636,"vw":1.451516},{"c":1.46,"h":1.505,"l":1.42,"n":6265,"o":1.45,"t":"2025-03-17T04:00:00Z","v":992162,"vw":1.463917},{"c":1.44,"h":1.51,"l":1.4,"n":6205,"o":1.45,"t":"2025-03-18T04:00:00Z","v":873616,"vw":1.432708},{"c":1.48,"h":1.5,"l":1.44,"n":7946,"o":1.46,"t":"2025-03-19T04:00:00Z","v":953324,"vw":1.474509},{"c":1.48,"h":1.57,"l":1.43,"n":7463,"o":1.45,"t":"2025-03-20T04:00:00Z","v":1920526,"vw":1.505238},{"c":1.53,"h":1.59,"l":1.4,"n":12080,"o":1.48,"t":"2025-03-21T04:00:00Z","v":8896972,"vw":1.503777},{"c":1.49,"h":1.54,"l":1.45,"n":8119,"o":1.54,"t":"2025-03-24T04:00:00Z","v":2092643,"vw":1.479608},{"c":1.48,"h":1.532,"l":1.445,"n":6428,"o":1.49,"t":"2025-03-25T04:00:00Z","v":1009853,"vw":1.479537},{"c":1.48,"h":1.61,"l":1.445,"n":9151,"o":1.5899,"t":"2025-03-26T04:00:00Z","v":1982786,"vw":1.493009},{"c":1.55,"h":1.57,"l":1.45,"n":6465,"o":1.48,"t":"2025-03-27T04:00:00Z","v":1304107,"vw":1.518318},{"c":1.52,"h":1.55,"l":1.49,"n":5074,"o":1.53,"t":"2025-03-28T04:00:00Z","v":814699,"vw":1.517168},{"c":1.37,"h":1.49,"l":1.36,"n":7345,"o":1.49,"t":"2025-03-31T04:00:00Z","v":2550379,"vw":1.422836},{"c":1.205,"h":1.36,"l":1.2,"n":9941,"o":1.35,"t":"2025-04-01T04:00:00Z","v":2037920,"vw":1.247971},{"c":1.26,"h":1.27,"l":1.04,"n":10256,"o":1.17,"t":"2025-04-02T04:00:00Z","v":3039745,"vw":1.167155},{"c":1.21,"h":1.265,"l":1.17,"n":6949,"o":1.18,"t":"2025-04-03T04:00:00Z","v":1548644,"vw":1.213261},{"c":1.16,"h":1.205,"l":1.09,"n":8632,"o":1.13,"t":"2025-04-04T04:00:00Z","v":3211106,"vw":1.143879},{"c":1.225,"h":1.24,"l":1.03,"n":8606,"o":1.07,"t":"2025-04-07T04:00:00Z","v":2294593,"vw":1.135216},{"c":1.06,"h":1.28,"l":1.0201,"n":9840,"o":1.28,"t":"2025-04-08T04:00:00Z","v":3475276,"vw":1.100076},{"c":1.195,"h":1.38,"l":1.01,"n":9789,"o":1.02,"t":"2025-04-09T04:00:00Z","v":2781495,"vw":1.144858},{"c":1.065,"h":1.15,"l":1.025,"n":5031,"o":1.14,"t":"2025-04-10T04:00:00Z","v":1584698,"vw":1.069784},{"c":1.24,"h":1.28,"l":1.035,"n":6644,"o":1.05,"t":"2025-04-11T04:00:00Z","v":1709970,"vw":1.178429},{"c":1.24,"h":1.28,"l":1.1301,"n":9773,"o":1.25,"t":"2025-04-14T04:00:00Z","v":2254123,"vw":1.205359},{"c":1.19,"h":1.29,"l":1.16,"n":7302,"o":1.27,"t":"2025-04-15T04:00:00Z","v":1543776,"vw":1.204483},{"c":1.17,"h":1.2,"l":1.145,"n":4770,"o":1.18,"t":"2025-04-16T04:00:00Z","v":793199,"vw":1.173803},{"c":1.16,"h":1.19,"l":1.12,"n":5991,"o":1.16,"t":"2025-04-17T04:00:00Z","v":952477,"vw":1.161806},{"c":1.24,"h":1.415,"l":1.13,"n":10483,"o":1.165,"t":"2025-04-21T04:00:00Z","v":1701242,"vw":1.298275},{"c":1.38,"h":1.425,"l":1.23,"n":9698,"o":1.24,"t":"2025-04-22T04:00:00Z","v":1893700,"vw":1.359992},{"c":1.42,"h":1.55,"l":1.37,"n":10595,"o":1.37,"t":"2025-04-23T04:00:00Z","v":2163465,"vw":1.452281},{"c":1.4,"h":1.465,"l":1.36,"n":4279,"o":1.44,"t":"2025-04-24T04:00:00Z","v":584811,"vw":1.395205},{"c":1.39,"h":1.42,"l":1.325,"n":4438,"o":1.37,"t":"2025-04-25T04:00:00Z","v":769518,"vw":1.386721},{"c":1.4,"h":1.405,"l":1.275,"n":5322,"o":1.39,"t":"2025-04-28T04:00:00Z","v":1349965,"vw":1.344224},{"c":1.43,"h":1.455,"l":1.375,"n":6287,"o":1.39,"t":"2025-04-29T04:00:00Z","v":3160830,"vw":1.409475},{"c":1.46,"h":1.51,"l":1.37,"n":3762,"o":1.39,"t":"2025-04-30T04:00:00Z","v":740353,"vw":1.457308},{"c":1.49,"h":1.49,"l":1.39,"n":3753,"o":1.45,"t":"2025-05-01T04:00:00Z","v":753531,"vw":1.46058},{"c":1.58,"h":1.61,"l":1.48,"n":6960,"o":1.5,"t":"2025-05-02T04:00:00Z","v":1307250,"vw":1.57509},{"c":1.45,"h":1.57,"l":1.44,"n":4939,"o":1.57,"t":"2025-05-05T04:00:00Z","v":929570,"vw":1.484954},{"c":1.25,"h":1.44,"l":1.24,"n":4611,"o":1.44,"t":"2025-05-06T04:00:00Z","v":1069174,"vw":1.296671},{"c":1.225,"h":1.28,"l":1.205,"n":4659,"o":1.26,"t":"2025-05-07T04:00:00Z","v":2814553,"vw":1.242431},{"c":1.39,"h":1.46,"l":1.205,"n":7680,"o":1.23,"t":"2025-05-08T04:00:00Z","v":1718766,"vw":1.382163},{"c":1.39,"h":1.46,"l":1.355,"n":4761,"o":1.38,"t":"2025-05-09T04:00:00Z","v":537397,"vw":1.396019},{"c":1.39,"h":1.53,"l":1.34,"n":6055,"o":1.48,"t":"2025-05-12T04:00:00Z","v":893840,"vw":1.39471},{"c":1.33,"h":1.42,"l":1.33,"n":5547,"o":1.42,"t":"2025-05-13T04:00:00Z","v":868964,"vw":1.351229},{"c":1.27,"h":1.52,"l":1.24,"n":12544,"o":1.36,"t":"2025-05-14T04:00:00Z","v":1977301,"vw":1.311407},{"c":1.27,"h":1.29,"l":1.13,"n":8856,"o":1.26,"t":"2025-05-15T04:00:00Z","v":1787845,"vw":1.195006},{"c":1.285,"h":1.31,"l":1.24,"n":5029,"o":1.24,"t":"2025-05-16T04:00:00Z","v":889932,"vw":1.292245},{"c":1.23,"h":1.29,"l":1.175,"n":7398,"o":1.27,"t":"2025-05-19T04:00:00Z","v":1479982,"vw":1.223441},{"c":1.28,"h":1.3,"l":1.18,"n":5267,"o":1.22,"t":"2025-05-20T04:00:00Z","v":730381,"vw":1.258851},{"c":1.22,"h":1.27,"l":1.195,"n":3882,"o":1.25,"t":"2025-05-21T04:00:00Z","v":547028,"vw":1.229066},{"c":1.21,"h":1.245,"l":1.17,"n":4589,"o":1.23,"t":"2025-05-22T04:00:00Z","v":616963,"vw":1.202047},{"c":1.22,"h":1.24,"l":1.16,"n":5321,"o":1.16,"t":"2025-05-23T04:00:00Z","v":933416,"vw":1.209407},{"c":1.08,"h":1.25,"l":1.06,"n":9137,"o":1.23,"t":"2025-05-27T04:00:00Z","v":1960042,"vw":1.110521},{"c":1.1,"h":1.195,"l":1.065,"n":7156,"o":1.08,"t":"2025-05-28T04:00:00Z","v":1357762,"vw":1.138833},{"c":1.45,"h":1.47,"l":1.12,"n":16439,"o":1.14,"t":"2025-05-29T04:00:00Z","v":3990800,"vw":1.3386},{"c":1.4,"h":1.45,"l":1.34,"n":8497,"o":1.449,"t":"2025-05-30T04:00:00Z","v":4007732,"vw":1.39911},{"c":1.425,"h":1.46,"l":1.26,"n":8406,"o":1.42,"t":"2025-06-02T04:00:00Z","v":1486312,"vw":1.368361},{"c":1.445,"h":1.53,"l":1.385,"n":10601,"o":1.42,"t":"2025-06-03T04:00:00Z","v":2037396,"vw":1.460628},{"c":1.53,"h":1.585,"l":1.42,"n":10798,"o":1.44,"t":"2025-06-04T04:00:00Z","v":1972941,"vw":1.525716},{"c":1.57,"h":1.7,"l":1.52,"n":12528,"o":1.55,"t":"2025-06-05T04:00:00Z","v":2095035,"vw":1.606265},{"c":1.6,"h":1.67,"l":1.57,"n":10416,"o":1.6,"t":"2025-06-06T04:00:00Z","v":1733028,"vw":1.612149},{"c":1.63,"h":1.635,"l":1.525,"n":8439,"o":1.6,"t":"2025-06-09T04:00:00Z","v":1790438,"vw":1.58815},{"c":1.61,"h":1.675,"l":1.58,"n":5797,"o":1.61,"t":"2025-06-10T04:00:00Z","v":1027741,"vw":1.63477},{"c":1.52,"h":1.615,"l":1.515,"n":6023,"o":1.58,"t":"2025-06-11T04:00:00Z","v":876400,"vw":1.555635},{"c":1.53,"h":1.565,"l":1.45,"n":5033,"o":1.5,"t":"2025-06-12T04:00:00Z","v":902223,"vw":1.511253},{"c":1.48,"h":1.59,"l":1.445,"n":7460,"o":1.49,"t":"2025-06-13T04:00:00Z","v":1456770,"vw":1.492289},{"c":1.405,"h":1.495,"l":1.33,"n":6890,"o":1.48,"t":"2025-06-16T04:00:00Z","v":3291816,"vw":1.387425},{"c":1.365,"h":1.44,"l":1.355,"n":6346,"o":1.38,"t":"2025-06-17T04:00:00Z","v":1295313,"vw":1.394508},{"c":1.4,"h":1.43,"l":1.3082,"n":4468,"o":1.35,"t":"2025-06-18T04:00:00Z","v":645554,"vw":1.402836},{"c":1.37,"h":1.45,"l":1.35,"n":3890,"o":1.42,"t":"2025-06-20T04:00:00Z","v":1337570,"vw":1.377697},{"c":1.39,"h":1.405,"l":1.31,"n":6823,"o":1.37,"t":"2025-06-23T04:00:00Z","v":995655,"vw":1.363929},{"c":1.45,"h":1.49,"l":1.36,"n":4336,"o":1.4,"t":"2025-06-24T04:00:00Z","v":586102,"vw":1.443651},{"c":1.38,"h":1.44,"l":1.37,"n":5660,"o":1.44,"t":"2025-06-25T04:00:00Z","v":879993,"vw":1.392066},{"c":1.26,"h":1.4499,"l":1.24,"n":5573,"o":1.37,"t":"2025-06-26T04:00:00Z","v":1269793,"vw":1.289257},{"c":1.31,"h":1.3491,"l":1.21,"n":3924,"o":1.26,"t":"2025-06-27T04:00:00Z","v":1890548,"vw":1.301707},{"c":1.27,"h":1.31,"l":1.26,"n":4900,"o":1.31,"t":"2025-06-30T04:00:00Z","v":816831,"vw":1.278197},{"c":1.36,"h":1.375,"l":1.235,"n":8156,"o":1.26,"t":"2025-07-01T04:00:00Z","v":1228535,"vw":1.337479},{"c":1.45,"h":1.51,"l":1.3408,"n":7269,"o":1.37,"t":"2025-07-02T04:00:00Z","v":1943248,"vw":1.46234},{"c":1.44,"h":1.47,"l":1.385,"n":3698,"o":1.47,"t":"2025-07-03T04:00:00Z","v":867633,"vw":1.425129},{"c":1.42,"h":1.49,"l":1.38,"n":7396,"o":1.43,"t":"2025-07-07T04:00:00Z","v":1040962,"vw":1.434867},{"c":1.46,"h":1.475,"l":1.41,"n":3887,"o":1.45,"t":"2025-07-08T04:00:00Z","v":522616,"vw":1.45387},{"c":1.54,"h":1.58,"l":1.4801,"n":5850,"o":1.49,"t":"2025-07-09T04:00:00Z","v":1439227,"vw":1.54471},{"c":1.52,"h":1.56,"l":1.48,"n":5437,"o":1.56,"t":"2025-07-10T04:00:00Z","v":869072,"vw":1.516162},{"c":1.45,"h":1.54,"l":1.43,"n":4130,"o":1.54,"t":"2025-07-11T04:00:00Z","v":600250,"vw":1.473209},{"c":1.46,"h":1.5,"l":1.42,"n":3754,"o":1.43,"t":"2025-07-14T04:00:00Z","v":482925,"vw":1.465481},{"c":1.41,"h":1.5,"l":1.4,"n":2920,"o":1.46,"t":"2025-07-15T04:00:00Z","v":418645,"vw":1.424876},{"c":1.44,"h":1.45,"l":1.34,"n":6130,"o":1.42,"t":"2025-07-16T04:00:00Z","v":1107257,"vw":1.400734},{"c":1.49,"h":1.515,"l":1.43,"n":5393,"o":1.43,"t":"2025-07-17T04:00:00Z","v":915361,"vw":1.482256},{"c":1.5,"h":1.605,"l":1.465,"n":5550,"o":1.52,"t":"2025-07-18T04:00:00Z","v":701303,"vw":1.524528},{"c":1.5,"h":1.57,"l":1.475,"n":3805,"o":1.5,"t":"2025-07-21T04:00:00Z","v":532494,"vw":1.507665},{"c":1.68,"h":1.7,"l":1.495,"n":7401,"o":1.51,"t":"2025-07-22T04:00:00Z","v":1548530,"vw":1.642083},{"c":1.71,"h":1.795,"l":1.69,"n":7225,"o":1.69,"t":"2025-07-23T04:00:00Z","v":1261133,"vw":1.744877},{"c":1.71,"h":1.76,"l":1.655,"n":3833,"o":1.72,"t":"2025-07-24T04:00:00Z","v":677431,"vw":1.702689},{"c":1.74,"h":1.77,"l":1.665,"n":3888,"o":1.74,"t":"2025-07-25T04:00:00Z","v":654403,"vw":1.721016},{"c":1.7,"h":1.81,"l":1.68,"n":6805,"o":1.76,"t":"2025-07-28T04:00:00Z","v":904057,"vw":1.728296},{"c":1.55,"h":1.72,"l":1.53,"n":5583,"o":1.72,"t":"2025-07-29T04:00:00Z","v":1010346,"vw":1.587614},{"c":1.55,"h":1.595,"l":1.54,"n":3443,"o":1.59,"t":"2025-07-30T04:00:00Z","v":542005,"vw":1.564474},{"c":1.415,"h":1.54,"l":1.3907,"n":5034,"o":1.52,"t":"2025-07-31T04:00:00Z","v":1016430,"vw":1.43833},{"c":1.39,"h":1.445,"l":1.34,"n":4976,"o":1.37,"t":"2025-08-01T04:00:00Z","v":804408,"vw":1.405566},{"c":1.4,"h":1.43,"l":1.355,"n":4455,"o":1.39,"t":"2025-08-04T04:00:00Z","v":683959,"vw":1.397413},{"c":1.5,"h":1.51,"l":1.38,"n":6563,"o":1.42,"t":"2025-08-05T04:00:00Z","v":911203,"vw":1.478751},{"c":1.43,"h":1.54,"l":1.425,"n":4349,"o":1.5,"t":"2025-08-06T04:00:00Z","v":658603,"vw":1.45996},{"c":1.46,"h":1.4745,"l":1.4113,"n":4409,"o":1.43,"t":"2025-08-07T04:00:00Z","v":581278,"vw":1.451051},{"c":1.4,"h":1.47,"l":1.38,"n":3159,"o":1.47,"t":"2025-08-08T04:00:00Z","v":490943,"vw":1.410082},{"c":1.48,"h":1.5,"l":1.41,"n":3540,"o":1.43,"t":"2025-08-11T04:00:00Z","v":612973,"vw":1.467647},{"c":1.56,"h":1.585,"l":1.48,"n":3629,"o":1.51,"t":"2025-08-12T04:00:00Z","v":731458,"vw":1.548082},{"c":1.62,"h":1.705,"l":1.53,"n":4254,"o":1.55,"t":"2025-08-13T04:00:00Z","v":1035141,"vw":1.636746},{"c":1.57,"h":1.63,"l":1.55,"n":4130,"o":1.62,"t":"2025-08-14T04:00:00Z","v":812061,"vw":1.583142},{"c":1.64,"h":1.65,"l":1.54,"n":3126,"o":1.58,"t":"2025-08-15T04:00:00Z","v":456865,"vw":1.611532},{"c":1.53,"h":1.6801,"l":1.5064,"n":3464,"o":1.53,"t":"2025-08-18T04:00:00Z","v":563344,"vw":1.590961},{"c":1.52,"h":1.57,"l":1.49,"n":2779,"o":1.52,"t":"2025-08-19T04:00:00Z","v":768771,"vw":1.520903},{"c":1.46,"h":1.53,"l":1.45,"n":3292,"o":1.53,"t":"2025-08-20T04:00:00Z","v":498730,"vw":1.479257},{"c":1.5,"h":1.505,"l":1.44,"n":2158,"o":1.46,"t":"2025-08-21T04:00:00Z","v":1356845,"vw":1.49218},{"c":1.6,"h":1.64,"l":1.51,"n":5816,"o":1.52,"t":"2025-08-22T04:00:00Z","v":1024753,"vw":1.592838},{"c":1.59,"h":1.605,"l":1.53,"n":3542,"o":1.58,"t":"2025-08-25T04:00:00Z","v":617598,"vw":1.576905},{"c":1.6,"h":1.61,"l":1.55,"n":3996,"o":1.6,"t":"2025-08-26T04:00:00Z","v":460805,"vw":1.584929},{"c":1.58,"h":1.615,"l":1.57,"n":3093,"o":1.59,"t":"2025-08-27T04:00:00Z","v":396165,"vw":1.588036},{"c":1.57,"h":1.6165,"l":1.555,"n":2542,"o":1.6,"t":"2025-08-28T04:00:00Z","v":338844,"vw":1.579971},{"c":1.57,"h":1.6,"l":1.5497,"n":2498,"o":1.59,"t":"2025-08-29T04:00:00Z","v":511188,"vw":1.572631},{"c":1.6,"h":1.66,"l":1.55,"n":3849,"o":1.56,"t":"2025-09-02T04:00:00Z","v":678687,"vw":1.612414},{"c":1.43,"h":1.49,"l":1.3301,"n":12006,"o":1.49,"t":"2025-09-03T04:00:00Z","v":2856413,"vw":1.404961},{"c":1.48,"h":1.485,"l":1.405,"n":5152,"o":1.43,"t":"2025-09-04T04:00:00Z","v":992961,"vw":1.446018},{"c":1.61,"h":1.61,"l":1.47,"n":11752,"o":1.47,"t":"2025-09-05T04:00:00Z","v":2977119,"vw":1.546471},{"c":1.55,"h":1.63,"l":1.53,"n":6889,"o":1.63,"t":"2025-09-08T04:00:00Z","v":1265441,"vw":1.556561},{"c":1.61,"h":1.61,"l":1.525,"n":2763,"o":1.53,"t":"2025-09-09T04:00:00Z","v":393612,"vw":1.579633},{"c":1.55,"h":1.63,"l":1.54,"n":4387,"o":1.61,"t":"2025-09-10T04:00:00Z","v":879497,"vw":1.565902},{"c":1.61,"h":1.69,"l":1.54,"n":5718,"o":1.55,"t":"2025-09-11T04:00:00Z","v":1065143,"vw":1.620531},{"c":1.56,"h":1.635,"l":1.55,"n":5623,"o":1.59,"t":"2025-09-12T04:00:00Z","v":1006563,"vw":1.574532},{"c":1.6,"h":1.6306,"l":1.53,"n":4983,"o":1.56,"t":"2025-09-15T04:00:00Z","v":843316,"vw":1.578778},{"c":1.71,"h":1.725,"l":1.59,"n":4119,"o":1.6,"t":"2025-09-16T04:00:00Z","v":1304505,"vw":1.671806},{"c":1.67,"h":1.8,"l":1.65,"n":5735,"o":1.74,"t":"2025-09-17T04:00:00Z","v":1038234,"vw":1.713826},{"c":1.87,"h":1.87,"l":1.67,"n":4227,"o":1.69,"t":"2025-09-18T04:00:00Z","v":910495,"vw":1.799732},{"c":1.84,"h":1.88,"l":1.8,"n":4622,"o":1.86,"t":"2025-09-19T04:00:00Z","v":1885236,"vw":1.840492},{"c":1.78,"h":1.87,"l":1.78,"n":3910,"o":1.85,"t":"2025-09-22T04:00:00Z","v":651472,"vw":1.80881},{"c":1.77,"h":1.89,"l":1.75,"n":8918,"o":1.79,"t":"2025-09-23T04:00:00Z","v":2550738,"vw":1.800588},{"c":1.91,"h":1.94,"l":1.78,"n":9501,"o":1.8,"t":"2025-09-24T04:00:00Z","v":2040866,"vw":1.870512},{"c":1.81,"h":1.91,"l":1.775,"n":5085,"o":1.91,"t":"2025-09-25T04:00:00Z","v":898138,"vw":1.81425},{"c":2.08,"h":2.12,"l":1.7937,"n":11932,"o":1.81,"t":"2025-09-26T04:00:00Z","v":2535078,"vw":2.004534},{"c":2.11,"h":2.145,"l":2.015,"n":8511,"o":2.1,"t":"2025-09-29T04:00:00Z","v":1550485,"vw":2.0941},{"c":2.18,"h":2.31,"l":2.03,"n":18853,"o":2.09,"t":"2025-09-30T04:00:00Z","v":4202874,"vw":2.201713},{"c":2.21,"h":2.35,"l":2.1001,"n":14397,"o":2.17,"t":"2025-10-01T04:00:00Z","v":3149515,"vw":2.252484},{"c":2.13,"h":2.32,"l":2.125,"n":8545,"o":2.24,"t":"2025-10-02T04:00:00Z","v":1452854,"vw":2.199027},{"c":2.42,"h":2.645,"l":2.13,"n":23074,"o":2.14,"t":"2025-10-03T04:00:00Z","v":4670046,"vw":2.424249},{"c":2.33,"h":2.41,"l":2.275,"n":10570,"o":2.41,"t":"2025-10-06T04:00:00Z","v":2215460,"vw":2.338722},{"c":2.48,"h":2.55,"l":2.21,"n":30994,"o":2.34,"t":"2025-10-07T04:00:00Z","v":7980720,"vw":2.396947},{"c":2.43,"h":2.765,"l":2.41,"n":26196,"o":2.52,"t":"2025-10-08T04:00:00Z","v":4900327,"vw":2.582532},{"c":2.45,"h":2.55,"l":2.41,"n":11541,"o":2.43,"t":"2025-10-09T04:00:00Z","v":2517913,"vw":2.494898},{"c":2.41,"h":2.51,"l":2.355,"n":14454,"o":2.42,"t":"2025-10-10T04:00:00Z","v":2145528,"vw":2.431954},{"c":2.4,"h":2.46,"l":2.36,"n":8220,"o":2.42,"t":"2025-10-13T04:00:00Z","v":1116230,"vw":2.40779},{"c":2.41,"h":2.425,"l":2.28,"n":7434,"o":2.35,"t":"2025-10-14T04:00:00Z","v":842128,"vw":2.376763},{"c":2.49,"h":2.54,"l":2.39,"n":8754,"o":2.43,"t":"2025-10-15T04:00:00Z","v":1107946,"vw":2.479521},{"c":2.53,"h":2.65,"l":2.5,"n":12599,"o":2.59,"t":"2025-10-16T04:00:00Z","v":2000320,"vw":2.56869},{"c":2.42,"h":2.55,"l":2.36,"n":7250,"o":2.52,"t":"2025-10-17T04:00:00Z","v":1048069,"vw":2.426866},{"c":2.46,"h":2.505,"l":2.405,"n":6002,"o":2.48,"t":"2025-10-20T04:00:00Z","v":748891,"vw":2.453679},{"c":2.38,"h":2.49,"l":2.35,"n":8609,"o":2.49,"t":"2025-10-21T04:00:00Z","v":1050005,"vw":2.394085},{"c":2.27,"h":2.41,"l":2.195,"n":8999,"o":2.38,"t":"2025-10-22T04:00:00Z","v":1320429,"vw":2.27127},{"c":2.21,"h":2.32,"l":2.175,"n":7683,"o":2.28,"t":"2025-10-23T04:00:00Z","v":862278,"vw":2.216926},{"c":2.38,"h":2.415,"l":2.25,"n":8628,"o":2.25,"t":"2025-10-24T04:00:00Z","v":1179750,"vw":2.348104},{"c":2.39,"h":2.505,"l":2.37,"n":7897,"o":2.42,"t":"2025-10-27T04:00:00Z","v":815503,"vw":2.418975},{"c":2.44,"h":2.51,"l":2.36,"n":6301,"o":2.4,"t":"2025-10-28T04:00:00Z","v":787917,"vw":2.461198},{"c":2.36,"h":2.48,"l":2.35,"n":7453,"o":2.39,"t":"2025-10-29T04:00:00Z","v":979396,"vw":2.404184},{"c":2.46,"h":2.54,"l":2.34,"n":6220,"o":2.35,"t":"2025-10-30T04:00:00Z","v":750367,"vw":2.451741},{"c":2.42,"h":2.505,"l":2.39,"n":10214,"o":2.43,"t":"2025-10-31T04:00:00Z","v":1475380,"vw":2.439458},{"c":2.38,"h":2.488,"l":2.28,"n":8351,"o":2.488,"t":"2025-11-03T05:00:00Z","v":1081267,"vw":2.356939},{"c":2.31,"h":2.38,"l":2.22,"n":7405,"o":2.38,"t":"2025-11-04T05:00:00Z","v":1449643,"vw":2.307613},{"c":2.2,"h":2.35,"l":2.18,"n":7063,"o":2.31,"t":"2025-11-05T05:00:00Z","v":1155310,"vw":2.231104},{"c":2.24,"h":2.29,"l":2.15,"n":10356,"o":2.22,"t":"2025-11-06T05:00:00Z","v":1609591,"vw":2.224112},{"c":2.27,"h":2.305,"l":2.105,"n":10858,"o":2.23,"t":"2025-11-07T05:00:00Z","v":2477940,"vw":2.212783},{"c":2.29,"h":2.41,"l":2.28,"n":6906,"o":2.3,"t":"2025-11-10T05:00:00Z","v":966730,"vw":2.331478},{"c":2.36,"h":2.405,"l":2.21,"n":8564,"o":2.28,"t":"2025-11-11T05:00:00Z","v":1530387,"vw":2.359412},{"c":2.65,"h":2.66,"l":2.34,"n":11151,"o":2.35,"t":"2025-11-12T05:00:00Z","v":1895937,"vw":2.53985},{"c":2.54,"h":2.67,"l":2.46,"n":8292,"o":2.65,"t":"2025-11-13T05:00:00Z","v":1301224,"vw":2.533911},{"c":2.58,"h":2.725,"l":2.5,"n":10619,"o":2.54,"t":"2025-11-14T05:00:00Z","v":1491680,"vw":2.629408},{"c":2.87,"h":2.9,"l":2.52,"n":15226,"o":2.58,"t":"2025-11-17T05:00:00Z","v":2209880,"vw":2.818148},{"c":2.86,"h":2.8917,"l":2.71,"n":10331,"o":2.87,"t":"2025-11-18T05:00:00Z","v":1239222,"vw":2.817207},{"c":2.76,"h":3.075,"l":2.76,"n":11954,"o":2.86,"t":"2025-11-19T05:00:00Z","v":2048260,"vw":2.900076},{"c":2.78,"h":2.94,"l":2.75,"n":11590,"o":2.87,"t":"2025-11-20T05:00:00Z","v":1651701,"vw":2.844335},{"c":2.92,"h":3,"l":2.751,"n":8873,"o":2.78,"t":"2025-11-21T05:00:00Z","v":1672170,"vw":2.927282},{"c":2.89,"h":3.005,"l":2.88,"n":9144,"o":2.95,"t":"2025-11-24T05:00:00Z","v":1923467,"vw":2.940756},{"c":3.07,"h":3.09,"l":2.83,"n":10863,"o":2.94,"t":"2025-11-25T05:00:00Z","v":3052215,"vw":2.959},{"c":3.13,"h":3.19,"l":3.04,"n":7447,"o":3.08,"t":"2025-11-26T05:00:00Z","v":1719260,"vw":3.125315},{"c":3.17,"h":3.24,"l":3.08,"n":5401,"o":3.15,"t":"2025-11-28T05:00:00Z","v":1285962,"vw":3.17222},{"c":3,"h":3.18,"l":2.935,"n":9049,"o":3.17,"t":"2025-12-01T05:00:00Z","v":1275645,"vw":3.018817},{"c":2.89,"h":3.035,"l":2.875,"n":10837,"o":3,"t":"2025-12-02T05:00:00Z","v":1697821,"vw":2.929094},{"c":3.29,"h":3.375,"l":2.81,"n":21339,"o":2.91,"t":"2025-12-03T05:00:00Z","v":5035637,"vw":3.228788},{"c":3.19,"h":3.355,"l":3.17,"n":13254,"o":3.27,"t":"2025-12-04T05:00:00Z","v":3227157,"vw":3.274149},{"c":3.27,"h":3.3,"l":3.125,"n":9987,"o":3.21,"t":"2025-12-05T05:00:00Z","v":1660225,"vw":3.248589},{"c":3.34,"h":3.48,"l":3.27,"n":12152,"o":3.27,"t":"2025-12-08T05:00:00Z","v":1820636,"vw":3.36363},{"c":3.3,"h":3.475,"l":3.27,"n":8635,"o":3.43,"t":"2025-12-09T05:00:00Z","v":1154723,"vw":3.336584},{"c":3.26,"h":3.34,"l":3.15,"n":9463,"o":3.31,"t":"2025-12-10T05:00:00Z","v":1667648,"vw":3.240916},{"c":3.38,"h":3.48,"l":3.26,"n":14911,"o":3.26,"t":"2025-12-11T05:00:00Z","v":3191000,"vw":3.390308},{"c":3.6,"h":3.62,"l":3.37,"n":9523,"o":3.4,"t":"2025-12-12T05:00:00Z","v":1808853,"vw":3.541616},{"c":3.43,"h":3.8,"l":3.41,"n":22952,"o":3.68,"t":"2025-12-15T05:00:00Z","v":4050571,"vw":3.597052},{"c":3.52,"h":3.66,"l":3.3401,"n":18697,"o":3.4,"t":"2025-12-16T05:00:00Z","v":5110366,"vw":3.604655},{"c":3.64,"h":3.71,"l":3.47,"n":12400,"o":3.52,"t":"2025-12-17T05:00:00Z","v":1944547,"vw":3.631499},{"c":3.6,"h":3.71,"l":3.51,"n":9581,"o":3.67,"t":"2025-12-18T05:00:00Z","v":1354649,"vw":3.608829},{"c":3.45,"h":3.765,"l":3.45,"n":12826,"o":3.61,"t":"2025-12-19T05:00:00Z","v":8567823,"vw":3.535543},{"c":3.65,"h":3.715,"l":3.4101,"n":11702,"o":3.47,"t":"2025-12-22T05:00:00Z","v":1912373,"vw":3.646804},{"c":3.39,"h":3.6408,"l":3.32,"n":15042,"o":3.61,"t":"2025-12-23T05:00:00Z","v":2934930,"vw":3.417638},{"c":3.43,"h":3.53,"l":3.37,"n":9716,"o":3.38,"t":"2025-12-24T05:00:00Z","v":1231352,"vw":3.448403},{"c":3.48,"h":3.4999,"l":3.355,"n":8388,"o":3.43,"t":"2025-12-26T05:00:00Z","v":1004222,"vw":3.449088},{"c":3.46,"h":3.58,"l":3.392,"n":8283,"o":3.48,"t":"2025-12-29T05:00:00Z","v":1621568,"vw":3.472837},{"c":3.54,"h":3.58,"l":3.39,"n":12677,"o":3.46,"t":"2025-12-30T05:00:00Z","v":1643013,"vw":3.506571},{"c":3.72,"h":3.77,"l":3.48,"n":13782,"o":3.53,"t":"2025-12-31T05:00:00Z","v":2069178,"vw":3.683761},{"c":3.59,"h":3.745,"l":3.555,"n":17346,"o":3.71,"t":"2026-01-02T05:00:00Z","v":3449481,"vw":3.614904},{"c":3.49,"h":3.65,"l":3.36,"n":11488,"o":3.57,"t":"2026-01-05T05:00:00Z","v":2058966,"vw":3.452597},{"c":3.63,"h":3.75,"l":3.45,"n":13234,"o":3.46,"t":"2026-01-06T05:00:00Z","v":4540832,"vw":3.604842},{"c":5.17,"h":6.49,"l":3.72,"n":190761,"o":3.73,"t":"2026-01-07T05:00:00Z","v":41378875,"vw":5.377078},{"c":5.81,"h":6.46,"l":4.3401,"n":79293,"o":4.354,"t":"2026-01-08T05:00:00Z","v":19186329,"vw":5.531165},{"c":6.76,"h":6.85,"l":5.73,"n":59275,"o":6.075,"t":"2026-01-09T05:00:00Z","v":11786301,"vw":6.467452},{"c":6.23,"h":6.86,"l":5.89,"n":33706,"o":6.705,"t":"2026-01-12T05:00:00Z","v":5775110,"vw":6.220723},{"c":7.505,"h":7.56,"l":6.18,"n":49288,"o":6.18,"t":"2026-01-13T05:00:00Z","v":9430864,"vw":6.98801},{"c":8.31,"h":8.45,"l":7.52,"n":59862,"o":7.52,"t":"2026-01-14T05:00:00Z","v":11281173,"vw":8.181122},{"c":9.56,"h":9.72,"l":8.04,"n":67246,"o":8.31,"t":"2026-01-15T05:00:00Z","v":14487514,"vw":9.236067},{"c":9.62,"h":9.87,"l":9.085,"n":65203,"o":9.52,"t":"2026-01-16T05:00:00Z","v":11687928,"vw":9.526342},{"c":9.81,"h":10.42,"l":9.2,"n":56350,"o":9.4,"t":"2026-01-20T05:00:00Z","v":7303153,"vw":9.855599},{"c":10.05,"h":10.305,"l":8.77,"n":67238,"o":9.2,"t":"2026-01-21T05:00:00Z","v":9087904,"vw":9.645825},{"c":10.29,"h":10.67,"l":10.08,"n":66374,"o":10.3,"t":"2026-01-22T05:00:00Z","v":11081218,"vw":10.352229},{"c":9.96,"h":10.48,"l":9.84,"n":43513,"o":10.29,"t":"2026-01-23T05:00:00Z","v":6771509,"vw":10.068721},{"c":9.61,"h":9.74,"l":9.05,"n":52180,"o":9.24,"t":"2026-01-26T05:00:00Z","v":10013720,"vw":9.487155},{"c":10.5,"h":10.52,"l":9.6334,"n":42985,"o":9.75,"t":"2026-01-27T05:00:00Z","v":5387571,"vw":10.144091},{"c":10.13,"h":10.708,"l":9.885,"n":32051,"o":10.69,"t":"2026-01-28T05:00:00Z","v":3004384,"vw":10.136769},{"c":10.31,"h":10.58,"l":10.11,"n":33291,"o":10.14,"t":"2026-01-29T05:00:00Z","v":4594013,"vw":10.283339},{"c":10.51,"h":10.6,"l":10.15,"n":35724,"o":10.35,"t":"2026-01-30T05:00:00Z","v":4565266,"vw":10.428877},{"c":10.61,"h":10.95,"l":10.22,"n":45640,"o":10.48,"t":"2026-02-02T05:00:00Z","v":7167067,"vw":10.594705},{"c":10.585,"h":11,"l":10.28,"n":45381,"o":10.925,"t":"2026-02-03T05:00:00Z","v":5670089,"vw":10.565624},{"c":11.24,"h":11.4,"l":10.47,"n":38495,"o":10.58,"t":"2026-02-04T05:00:00Z","v":4107092,"vw":11.015865},{"c":11.88,"h":12.24,"l":11.16,"n":47928,"o":11.18,"t":"2026-02-05T05:00:00Z","v":6011218,"vw":11.917047},{"c":12.29,"h":12.47,"l":11.9,"n":41035,"o":11.94,"t":"2026-02-06T05:00:00Z","v":4304723,"vw":12.279817},{"c":12.01,"h":12.48,"l":11.77,"n":27670,"o":12.22,"t":"2026-02-09T05:00:00Z","v":2714013,"vw":12.067967},{"c":11.95,"h":12.295,"l":11.68,"n":33083,"o":12.02,"t":"2026-02-10T05:00:00Z","v":4148109,"vw":12.002704},{"c":11.56,"h":12.2,"l":11.405,"n":31965,"o":11.98,"t":"2026-02-11T05:00:00Z","v":4739676,"vw":11.60917},{"c":12.31,"h":12.57,"l":11.65,"n":25998,"o":11.87,"t":"2026-02-12T05:00:00Z","v":3345171,"vw":12.192176},{"c":12,"h":12.6899,"l":11.89,"n":27065,"o":12.37,"t":"2026-02-13T05:00:00Z","v":3194353,"vw":12.19643},{"c":12.45,"h":12.48,"l":11.88,"n":31122,"o":12.03,"t":"2026-02-17T05:00:00Z","v":3544987,"vw":12.227022},{"c":12.66,"h":12.87,"l":12.31,"n":24137,"o":12.38,"t":"2026-02-18T05:00:00Z","v":2835271,"vw":12.651254},{"c":12.39,"h":13.28,"l":12.2,"n":29334,"o":12.7,"t":"2026-02-19T05:00:00Z","v":3385459,"vw":12.536449},{"c":12.54,"h":12.76,"l":12.16,"n":25222,"o":12.38,"t":"2026-02-20T05:00:00Z","v":2413100,"vw":12.557879},{"c":13.02,"h":13.2,"l":12.65,"n":31064,"o":12.7,"t":"2026-02-23T05:00:00Z","v":3560540,"vw":12.891666},{"c":13.61,"h":14,"l":12.93,"n":35919,"o":13.04,"t":"2026-02-24T05:00:00Z","v":3608394,"vw":13.510755},{"c":13.46,"h":14.17,"l":13.415,"n":31840,"o":13.632,"t":"2026-02-25T05:00:00Z","v":3535295,"vw":13.638681},{"c":13.57,"h":13.615,"l":12.84,"n":24885,"o":13.46,"t":"2026-02-26T05:00:00Z","v":2047622,"vw":13.355042},{"c":13.66,"h":13.79,"l":13.21,"n":29029,"o":13.54,"t":"2026-02-27T05:00:00Z","v":5972130,"vw":13.599655},{"c":14.53,"h":14.625,"l":13.09,"n":39696,"o":13.26,"t":"2026-03-02T05:00:00Z","v":3903094,"vw":14.166262},{"c":14.1,"h":14.63,"l":13.84,"n":29836,"o":14.22,"t":"2026-03-03T05:00:00Z","v":2741136,"vw":14.144305},{"c":15.12,"h":15.27,"l":14.18,"n":35324,"o":14.31,"t":"2026-03-04T05:00:00Z","v":4876910,"vw":14.881434},{"c":15.54,"h":16,"l":14.74,"n":52354,"o":14.74,"t":"2026-03-05T05:00:00Z","v":5881608,"vw":15.369111},{"c":15.47,"h":15.97,"l":14.9701,"n":47047,"o":15.58,"t":"2026-03-06T05:00:00Z","v":5052143,"vw":15.383431},{"c":15.76,"h":16,"l":14.96,"n":49806,"o":15.6,"t":"2026-03-09T04:00:00Z","v":4157641,"vw":15.509572},{"c":15.58,"h":16.405,"l":15.25,"n":51713,"o":15.755,"t":"2026-03-10T04:00:00Z","v":5073643,"vw":15.706757},{"c":15.5,"h":15.77,"l":15.22,"n":43925,"o":15.4,"t":"2026-03-11T04:00:00Z","v":4768734,"vw":15.445143},{"c":14.65,"h":15.555,"l":14.19,"n":54317,"o":15.3,"t":"2026-03-12T04:00:00Z","v":6985151,"vw":14.842284},{"c":13.62,"h":15.56,"l":13.54,"n":42298,"o":15.15,"t":"2026-03-13T04:00:00Z","v":5345537,"vw":14.228361},{"c":13.51,"h":14.28,"l":13.48,"n":44816,"o":14.15,"t":"2026-03-16T04:00:00Z","v":5908669,"vw":13.761101},{"c":13.36,"h":13.63,"l":12.91,"n":42770,"o":13.51,"t":"2026-03-17T04:00:00Z","v":5887166,"vw":13.217486},{"c":13.5,"h":13.99,"l":13.16,"n":38100,"o":13.36,"t":"2026-03-18T04:00:00Z","v":4686487,"vw":13.594545},{"c":15.26,"h":15.29,"l":13.36,"n":46475,"o":13.38,"t":"2026-03-19T04:00:00Z","v":6593181,"vw":14.331984},{"c":14.6,"h":15.46,"l":14.58,"n":54648,"o":15.36,"t":"2026-03-20T04:00:00Z","v":17307646,"vw":14.794742},{"c":14.32,"h":15.29,"l":14.2,"n":46135,"o":14.65,"t":"2026-03-23T04:00:00Z","v":5193026,"vw":14.460452},{"c":14.67,"h":14.95,"l":13.86,"n":43890,"o":14.53,"t":"2026-03-24T04:00:00Z","v":4060584,"vw":14.602506},{"c":15.99,"h":16.155,"l":14.9,"n":62979,"o":14.9,"t":"2026-03-25T04:00:00Z","v":5661324,"vw":15.600676},{"c":15.16,"h":16.39,"l":14.9801,"n":42939,"o":15.89,"t":"2026-03-26T04:00:00Z","v":4252927,"vw":15.608036},{"c":14.97,"h":15.515,"l":14.915,"n":39856,"o":15.12,"t":"2026-03-27T04:00:00Z","v":3870273,"vw":15.074355},{"c":14.94,"h":15.31,"l":14.54,"n":48243,"o":15.08,"t":"2026-03-30T04:00:00Z","v":5229308,"vw":15.047358},{"c":16.18,"h":16.345,"l":15.235,"n":45284,"o":15.39,"t":"2026-03-31T04:00:00Z","v":6519825,"vw":16.042965},{"c":16.6,"h":16.81,"l":16.11,"n":48605,"o":16.38,"t":"2026-04-01T04:00:00Z","v":5241465,"vw":16.553835},{"c":17.81,"h":18.18,"l":16.29,"n":51627,"o":16.41,"t":"2026-04-02T04:00:00Z","v":5480166,"vw":17.607828},{"c":17.12,"h":18.2,"l":17.09,"n":40334,"o":17.81,"t":"2026-04-06T04:00:00Z","v":5251052,"vw":17.60616},{"c":17.06,"h":17.07,"l":16.12,"n":37752,"o":16.952,"t":"2026-04-07T04:00:00Z","v":4631267,"vw":16.711953},{"c":16.94,"h":17.6259,"l":16.8,"n":36225,"o":17.17,"t":"2026-04-08T04:00:00Z","v":3840447,"vw":17.065954},{"c":17.36,"h":17.548,"l":16.82,"n":32796,"o":16.94,"t":"2026-04-09T04:00:00Z","v":3430175,"vw":17.282067},{"c":17.01,"h":17.505,"l":16.59,"n":32006,"o":17.44,"t":"2026-04-10T04:00:00Z","v":3067630,"vw":17.014094},{"c":16.31,"h":18,"l":14,"n":114757,"o":17.84,"t":"2026-04-13T04:00:00Z","v":14071699,"vw":15.790113},{"c":17.85,"h":18.1,"l":16.16,"n":49755,"o":16.248,"t":"2026-04-14T04:00:00Z","v":5467198,"vw":17.605497},{"c":18.2,"h":19.44,"l":17.705,"n":62124,"o":17.895,"t":"2026-04-15T04:00:00Z","v":6460048,"vw":18.448579},{"c":18.23,"h":18.5,"l":17.625,"n":31785,"o":18.13,"t":"2026-04-16T04:00:00Z","v":2917943,"vw":18.119053},{"c":19.01,"h":19.78,"l":18.445,"n":52069,"o":18.61,"t":"2026-04-17T04:00:00Z","v":5255553,"vw":19.187542},{"c":21.71,"h":21.85,"l":18.8001,"n":59023,"o":19.01,"t":"2026-04-20T04:00:00Z","v":7627337,"vw":20.919653},{"c":22.41,"h":23.275,"l":20.7001,"n":80909,"o":21.86,"t":"2026-04-21T04:00:00Z","v":8970250,"vw":22.256455},{"c":21.65,"h":23.63,"l":21.54,"n":80439,"o":22.61,"t":"2026-04-22T04:00:00Z","v":11240388,"vw":22.106609},{"c":22.47,"h":24.28,"l":21.45,"n":81102,"o":21.75,"t":"2026-04-23T04:00:00Z","v":9454434,"vw":22.636932},{"c":21.49,"h":22.84,"l":20.72,"n":54723,"o":22.46,"t":"2026-04-24T04:00:00Z","v":5750914,"vw":21.530543},{"c":19.15,"h":21.665,"l":19,"n":144324,"o":20.7,"t":"2026-04-27T04:00:00Z","v":22572783,"vw":19.541399},{"c":9.9,"h":10.5999,"l":8.7,"n":323671,"o":10.51,"t":"2026-04-28T04:00:00Z","v":51260108,"vw":9.764721},{"c":9.11,"h":9.79,"l":9.0414,"n":92234,"o":9.75,"t":"2026-04-29T04:00:00Z","v":13505416,"vw":9.272139},{"c":10.65,"h":10.7,"l":8.9,"n":94050,"o":9.14,"t":"2026-04-30T04:00:00Z","v":12711271,"vw":10.253692},{"c":10.03,"h":11.24,"l":9.95,"n":68988,"o":10.385,"t":"2026-05-01T04:00:00Z","v":9788873,"vw":10.374195},{"c":10.14,"h":10.4,"l":9.8141,"n":44980,"o":9.975,"t":"2026-05-04T04:00:00Z","v":5546624,"vw":10.091079},{"c":9.99,"h":10.4,"l":9.77,"n":35928,"o":10.27,"t":"2026-05-05T04:00:00Z","v":4442017,"vw":9.959221},{"c":10.9,"h":10.93,"l":9.84,"n":45172,"o":10.18,"t":"2026-05-06T04:00:00Z","v":6044515,"vw":10.679607},{"c":10.4,"h":10.88,"l":10.005,"n":47884,"o":10.81,"t":"2026-05-07T04:00:00Z","v":4972263,"vw":10.362187},{"c":10.12,"h":10.54,"l":9.935,"n":32318,"o":10.47,"t":"2026-05-08T04:00:00Z","v":3134935,"vw":10.225928},{"c":10.44,"h":10.69,"l":10.1,"n":36350,"o":10.5,"t":"2026-05-11T04:00:00Z","v":3804471,"vw":10.445452},{"c":10.38,"h":10.49,"l":9.95,"n":36043,"o":10.22,"t":"2026-05-12T04:00:00Z","v":3764009,"vw":10.277894},{"c":10.46,"h":10.62,"l":9.87,"n":34594,"o":10.28,"t":"2026-05-13T04:00:00Z","v":4339706,"vw":10.340321},{"c":10.37,"h":10.46,"l":9.8,"n":30962,"o":10.18,"t":"2026-05-14T04:00:00Z","v":3298780,"vw":10.257639},{"c":10.23,"h":10.32,"l":9.95,"n":26840,"o":10.16,"t":"2026-05-15T04:00:00Z","v":3333555,"vw":10.149948},{"c":10.27,"h":10.54,"l":10.04,"n":30135,"o":10.3,"t":"2026-05-18T04:00:00Z","v":3016733,"vw":10.250914},{"c":10.32,"h":10.78,"l":10.07,"n":38159,"o":10.37,"t":"2026-05-19T04:00:00Z","v":4020632,"vw":10.396636},{"c":11.12,"h":11.435,"l":10.38,"n":50336,"o":10.38,"t":"2026-05-20T04:00:00Z","v":6351321,"vw":11.133731},{"c":11.605,"h":11.75,"l":10.97,"n":33180,"o":11.1,"t":"2026-05-21T04:00:00Z","v":3109645,"vw":11.470929},{"c":11.24,"h":11.72,"l":11.18,"n":29473,"o":11.63,"t":"2026-05-22T04:00:00Z","v":2494082,"vw":11.319953},{"c":11.5,"h":11.575,"l":10.93,"n":34329,"o":11.36,"t":"2026-05-26T04:00:00Z","v":3186785,"vw":11.382065},{"c":12.47,"h":12.87,"l":11.59,"n":55128,"o":11.59,"t":"2026-05-27T04:00:00Z","v":6381831,"vw":12.455426},{"c":12.2,"h":12.7,"l":12.1,"n":41867,"o":12.57,"t":"2026-05-28T04:00:00Z","v":4053696,"vw":12.372491},{"c":12.84,"h":13.07,"l":12,"n":47076,"o":12.2,"t":"2026-05-29T04:00:00Z","v":6386180,"vw":12.635573},{"c":13.82,"h":15.03,"l":12.86,"n":80608,"o":13.21,"t":"2026-06-01T04:00:00Z","v":10520913,"vw":14.277294},{"c":13.48,"h":14.55,"l":13.38,"n":57367,"o":13.8,"t":"2026-06-02T04:00:00Z","v":7131131,"vw":13.853513},{"c":13.18,"h":13.735,"l":12.71,"n":43734,"o":13.5,"t":"2026-06-03T04:00:00Z","v":4623982,"vw":13.088495},{"c":13.27,"h":13.99,"l":13.01,"n":49678,"o":13.535,"t":"2026-06-04T04:00:00Z","v":7958624,"vw":13.488008},{"c":11.97,"h":13.2747,"l":11.805,"n":48247,"o":13.08,"t":"2026-06-05T04:00:00Z","v":6143990,"vw":12.260551},{"c":12.87,"h":13.315,"l":12.41,"n":52509,"o":12.53,"t":"2026-06-08T04:00:00Z","v":5856777,"vw":12.791443},{"c":13.41,"h":13.44,"l":12.26,"n":48944,"o":13.22,"t":"2026-06-09T04:00:00Z","v":4650215,"vw":12.887529},{"c":13.37,"h":13.79,"l":13,"n":39164,"o":13.32,"t":"2026-06-10T04:00:00Z","v":3655729,"vw":13.385201},{"c":14.01,"h":14.28,"l":13.01,"n":52846,"o":13.56,"t":"2026-06-11T04:00:00Z","v":5704101,"vw":13.602454},{"c":14.05,"h":14.5999,"l":13.91,"n":30055,"o":14.15,"t":"2026-06-12T04:00:00Z","v":2078189,"vw":14.138038},{"c":14.43,"h":14.49,"l":13.85,"n":38304,"o":14.07,"t":"2026-06-15T04:00:00Z","v":2916696,"vw":14.1799},{"c":13.38,"h":14.52,"l":13.325,"n":34746,"o":14.43,"t":"2026-06-16T04:00:00Z","v":3929303,"vw":13.683378},{"c":13.98,"h":14.74,"l":13.42,"n":48601,"o":13.43,"t":"2026-06-17T04:00:00Z","v":4491302,"vw":14.277767},{"c":13.67,"h":14.77,"l":13.6,"n":44408,"o":14.64,"t":"2026-06-18T04:00:00Z","v":9642167,"vw":13.869111},{"c":15.08,"h":15.24,"l":13.95,"n":60299,"o":13.98,"t":"2026-06-22T04:00:00Z","v":8996667,"vw":14.925709},{"c":15.07,"h":15.75,"l":14.76,"n":39721,"o":14.835,"t":"2026-06-23T04:00:00Z","v":4294965,"vw":15.263897},{"c":15.05,"h":15.34,"l":14.65,"n":40274,"o":15.1,"t":"2026-06-24T04:00:00Z","v":4122686,"vw":15.040093},{"c":14.95,"h":15.37,"l":14.445,"n":48275,"o":15.08,"t":"2026-06-25T04:00:00Z","v":6132697,"vw":14.844487},{"c":16.01,"h":16.26,"l":14.715,"n":65276,"o":14.92,"t":"2026-06-26T04:00:00Z","v":18335424,"vw":15.823639},{"c":18.29,"h":18.39,"l":15.84,"n":66433,"o":15.91,"t":"2026-06-29T04:00:00Z","v":7991777,"vw":17.463431},{"c":18.32,"h":18.46,"l":17.46,"n":48677,"o":18.09,"t":"2026-06-30T04:00:00Z","v":5407685,"vw":18.210321},{"c":17.92,"h":18.45,"l":17.69,"n":41787,"o":17.74,"t":"2026-07-01T04:00:00Z","v":3890185,"vw":17.968067},{"c":18.47,"h":18.49,"l":17.24,"n":36480,"o":17.86,"t":"2026-07-02T04:00:00Z","v":4096192,"vw":18.069696},{"c":18.85,"h":18.888,"l":18.02,"n":33695,"o":18.47,"t":"2026-07-06T04:00:00Z","v":4539759,"vw":18.652546},{"c":18.36,"h":19.09,"l":17.91,"n":49135,"o":18.88,"t":"2026-07-07T04:00:00Z","v":5241688,"vw":18.547493},{"c":18.87,"h":19.3,"l":17.99,"n":54201,"o":18.34,"t":"2026-07-08T04:00:00Z","v":5957032,"vw":18.652014},{"c":19.18,"h":20.075,"l":18.62,"n":45440,"o":18.96,"t":"2026-07-09T04:00:00Z","v":4200041,"vw":19.508148},{"c":18.53,"h":19.14,"l":18.1,"n":31892,"o":18.91,"t":"2026-07-10T04:00:00Z","v":3018719,"vw":18.540076},{"c":17.9,"h":18.5,"l":17.632,"n":24610,"o":18.44,"t":"2026-07-13T04:00:00Z","v":2555163,"vw":17.950055},{"c":19.5,"h":19.74,"l":18.2,"n":85023,"o":18.48,"t":"2026-07-14T04:00:00Z","v":10704623,"vw":19.313552},{"c":21.26,"h":21.6,"l":19.46,"n":68491,"o":19.47,"t":"2026-07-15T04:00:00Z","v":9044171,"vw":20.866998},{"c":19.02,"h":20.885,"l":18.77,"n":63103,"o":20.67,"t":"2026-07-16T04:00:00Z","v":9316720,"vw":19.461368},{"c":19.17,"h":19.85,"l":18.13,"n":57248,"o":18.96,"t":"2026-07-17T04:00:00Z","v":6704650,"vw":19.114672},{"c":18.82,"h":19.83,"l":18.79,"n":31860,"o":19.36,"t":"2026-07-20T04:00:00Z","v":3395425,"vw":19.080096},{"c":19.38,"h":19.59,"l":18.7013,"n":25846,"o":18.91,"t":"2026-07-21T04:00:00Z","v":2677608,"vw":19.292413},{"c":19.51,"h":19.805,"l":18.861,"n":27159,"o":18.94,"t":"2026-07-22T04:00:00Z","v":3076616,"vw":19.471617},{"c":19.34,"h":19.65,"l":18.6,"n":30807,"o":19.03,"t":"2026-07-23T04:00:00Z","v":3883130,"vw":19.240112},{"c":19.11,"h":19.815,"l":19.05,"n":24598,"o":19.39,"t":"2026-07-24T04:00:00Z","v":3176666,"vw":19.345936},{"c":18.87,"h":19.96,"l":18.803,"n":27977,"o":19.03,"t":"2026-07-27T04:00:00Z","v":3531924,"vw":19.160392},{"c":18.16,"h":18.715,"l":17.71,"n":31119,"o":18.7,"t":"2026-07-28T04:00:00Z","v":3816832,"vw":18.113568},{"c":17.72,"h":18.45,"l":17.13,"n":38467,"o":18,"t":"2026-07-29T04:00:00Z","v":4196263,"vw":17.673348},{"c":18.68,"h":18.75,"l":17.57,"n":36393,"o":18.19,"t":"2026-07-30T04:00:00Z","v":3699743,"vw":18.395711},{"c":18.15,"h":18.92,"l":17.77,"n":32464,"o":18.725,"t":"2026-07-31T04:00:00Z","v":2696894,"vw":18.112544},{"c":17.84,"h":18,"l":17.08,"n":34469,"o":17.76,"t":"2026-08-03T04:00:00Z","v":2751893,"vw":17.790643},{"c":18.38,"h":18.865,"l":17.91,"n":43839,"o":18.19,"t":"2026-08-04T04:00:00Z","v":4758891,"vw":18.432648},{"c":18.62,"h":19,"l":18.14,"n":34519,"o":18.62,"t":"2026-08-05T04:00:00Z","v":3104001,"vw":18.581441},{"c":18.27,"h":18.98,"l":18.08,"n":29797,"o":18.33,"t":"2026-08-06T04:00:00Z","v":2427126,"vw":18.374965},{"c":18.41,"h":18.7969,"l":17.83,"n":26392,"o":18.61,"t":"2026-08-07T04:00:00Z","v":2096133,"vw":18.273337},{"c":18.12,"h":18.586,"l":17.845,"n":30566,"o":18.15,"t":"2026-08-10T04:00:00Z","v":3896907,"vw":18.127502},{"c":18.31,"h":18.57,"l":17.48,"n":41474,"o":18.03,"t":"2026-08-11T04:00:00Z","v":3426244,"vw":18.218444},{"c":18.58,"h":19.22,"l":18.27,"n":39180,"o":18.43,"t":"2026-08-12T04:00:00Z","v":3647572,"vw":18.737307},{"c":17.86,"h":18.96,"l":17.78,"n":29984,"o":18.96,"t":"2026-08-13T04:00:00Z","v":2604897,"vw":18.04901},{"c":18.38,"h":18.465,"l":17.3,"n":33028,"o":17.5,"t":"2026-08-14T04:00:00Z","v":2462356,"vw":18.104404},{"c":18.28,"h":18.72,"l":18.01,"n":28484,"o":18.38,"t":"2026-08-17T04:00:00Z","v":2221044,"vw":18.38083},{"c":18.1,"h":18.72,"l":17.85,"n":24828,"o":18.19,"t":"2026-08-18T04:00:00Z","v":1920633,"vw":18.186538},{"c":18.07,"h":18.77,"l":17.705,"n":37003,"o":18.77,"t":"2026-08-19T04:00:00Z","v":3298681,"vw":18.021593},{"c":17.08,"h":17.77,"l":16.92,"n":26288,"o":17.59,"t":"2026-08-20T04:00:00Z","v":2662170,"vw":17.202151},{"c":17.63,"h":17.835,"l":17.21,"n":23454,"o":17.28,"t":"2026-08-21T04:00:00Z","v":2439858,"vw":17.624861},{"c":17.6,"h":18.66,"l":16.88,"n":29853,"o":18.41,"t":"2026-08-24T04:00:00Z","v":2244469,"vw":17.476634},{"c":17.76,"h":18.5,"l":17.7,"n":30266,"o":17.8,"t":"2026-08-25T04:00:00Z","v":2656849,"vw":17.961106},{"c":19.15,"h":19.5,"l":17.24,"n":63197,"o":17.57,"t":"2026-08-26T04:00:00Z","v":7675388,"vw":18.907709},{"c":19.49,"h":20.4,"l":19.14,"n":36488,"o":19.3,"t":"2026-08-27T04:00:00Z","v":4115592,"vw":19.728026},{"c":18.03,"h":19.59,"l":18,"n":35113,"o":19.25,"t":"2026-08-28T04:00:00Z","v":2883277,"vw":18.314297},{"c":17.88,"h":18.03,"l":17.14,"n":36081,"o":17.87,"t":"2026-08-31T04:00:00Z","v":4766301,"vw":17.662753},{"c":16.76,"h":17.95,"l":16.68,"n":44915,"o":17.58,"t":"2026-09-01T04:00:00Z","v":6686428,"vw":16.974057},{"c":16.37,"h":17.45,"l":15.78,"n":43228,"o":16.97,"t":"2026-09-02T04:00:00Z","v":5116129,"vw":16.203579},{"c":16.26,"h":16.57,"l":16.09,"n":30398,"o":16.38,"t":"2026-09-03T04:00:00Z","v":3753356,"vw":16.220256},{"c":16.19,"h":16.4,"l":15.77,"n":23480,"o":16.04,"t":"2026-09-04T04:00:00Z","v":2052006,"vw":16.140936},{"c":16.28,"h":16.65,"l":15.68,"n":40654,"o":15.88,"t":"2026-09-08T04:00:00Z","v":4259029,"vw":16.351388},{"c":15.7,"h":16.7,"l":15.67,"n":46773,"o":16.06,"t":"2026-09-09T04:00:00Z","v":4037528,"vw":16.005828},{"c":16.03,"h":17.25,"l":15.37,"n":66244,"o":15.37,"t":"2026-09-10T04:00:00Z","v":8226158,"vw":16.336372},{"c":15.88,"h":16.54,"l":15.87,"n":27597,"o":16.05,"t":"2026-09-11T04:00:00Z","v":2881339,"vw":16.016103},{"c":16.16,"h":16.52,"l":15.97,"n":27476,"o":16.06,"t":"2026-09-14T04:00:00Z","v":2358154,"vw":16.254498},{"c":16.25,"h":16.29,"l":15.535,"n":45016,"o":16.135,"t":"2026-09-15T04:00:00Z","v":4691532,"vw":15.979219},{"c":15.36,"h":16.64,"l":15.19,"n":44704,"o":16.31,"t":"2026-09-16T04:00:00Z","v":6077939,"vw":15.548024},{"c":15.34,"h":16.32,"l":14.92,"n":50199,"o":15.83,"t":"2026-09-17T04:00:00Z","v":7536958,"vw":15.375825},{"c":14.77,"h":15.47,"l":14.51,"n":35574,"o":15.41,"t":"2026-09-18T04:00:00Z","v":8677244,"vw":14.846776},{"c":15.04,"h":15.29,"l":14.6,"n":27664,"o":14.96,"t":"2026-09-21T04:00:00Z","v":4140435,"vw":15.065835},{"c":15.55,"h":15.775,"l":15.085,"n":40682,"o":15.17,"t":"2026-09-22T04:00:00Z","v":4758537,"vw":15.550054},{"c":13.945,"h":15.55,"l":13.94,"n":38800,"o":15.55,"t":"2026-09-23T04:00:00Z","v":4411703,"vw":14.340107},{"c":14.52,"h":15.07,"l":13.535,"n":57521,"o":13.82,"t":"2026-09-24T04:00:00Z","v":6240860,"vw":14.295118},{"c":14.25,"h":14.89,"l":14.23,"n":32002,"o":14.62,"t":"2026-09-25T04:00:00Z","v":3207473,"vw":14.38962},{"c":14.13,"h":14.615,"l":13.86,"n":36133,"o":14.525,"t":"2026-09-28T04:00:00Z","v":3593927,"vw":14.174386},{"c":14.21,"h":14.43,"l":13.82,"n":33277,"o":14.1,"t":"2026-09-29T04:00:00Z","v":3203351,"vw":14.214983},{"c":14.66,"h":15.12,"l":14.1101,"n":35726,"o":14.37,"t":"2026-09-30T04:00:00Z","v":5286657,"vw":14.667584},{"c":14.58,"h":15.01,"l":14.33,"n":31443,"o":14.66,"t":"2026-10-01T04:00:00Z","v":3691678,"vw":14.587638},{"c":14.74,"h":15.265,"l":14.57,"n":35972,"o":14.81,"t":"2026-10-02T04:00:00Z","v":3837135,"vw":14.888534},{"c":14.72,"h":15.03,"l":13.8034,"n":46081,"o":14.74,"t":"2026-10-05T04:00:00Z","v":5486399,"vw":14.51868},{"c":14.3,"h":14.93,"l":14.02,"n":44938,"o":14.74,"t":"2026-10-06T04:00:00Z","v":8043055,"vw":14.411942},{"c":14.12,"h":14.57,"l":13.93,"n":32094,"o":14.09,"t":"2026-10-07T04:00:00Z","v":3853230,"vw":14.244363},{"c":15.46,"h":15.62,"l":13.7802,"n":61824,"o":13.96,"t":"2026-10-08T04:00:00Z","v":9613191,"vw":15.076459},{"c":16.03,"h":16.2,"l":15.215,"n":59972,"o":15.42,"t":"2026-10-09T04:00:00Z","v":7772363,"vw":15.849754},{"c":15.46,"h":16.01,"l":15.32,"n":37263,"o":15.885,"t":"2026-10-12T04:00:00Z","v":4280405,"vw":15.52186},{"c":14.78,"h":15.5799,"l":14.5,"n":38440,"o":15.25,"t":"2026-10-13T04:00:00Z","v":5313619,"vw":14.820047},{"c":14.7,"h":15.08,"l":14.29,"n":41027,"o":14.41,"t":"2026-10-14T04:00:00Z","v":4747582,"vw":14.602633},{"c":14.87,"h":15.26,"l":14.36,"n":52540,"o":14.71,"t":"2026-10-15T04:00:00Z","v":8481066,"vw":14.981142},{"c":13.39,"h":14.87,"l":13.265,"n":60059,"o":14.87,"t":"2026-10-16T04:00:00Z","v":7089318,"vw":13.552114},{"c":13.62,"h":13.98,"l":13.34,"n":36371,"o":13.73,"t":"2026-10-19T04:00:00Z","v":4263905,"vw":13.598914},{"c":14.62,"h":14.97,"l":13.1,"n":44728,"o":13.4,"t":"2026-10-20T04:00:00Z","v":4218255,"vw":14.547861},{"c":14.49,"h":15.05,"l":14.38,"n":34577,"o":14.82,"t":"2026-10-21T04:00:00Z","v":3845066,"vw":14.587845},{"c":14.04,"h":14.645,"l":13.815,"n":29520,"o":14.22,"t":"2026-10-22T04:00:00Z","v":2296092,"vw":14.045637}],"volatilityBars":[{"c":14.9714,"h":14.9714,"l":14.9714,"n":1,"o":14.9714,"t":"2026-09-21T10:45:00Z","v":100,"vw":14.9714},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-09-21T11:00:00Z","v":514,"vw":14.87},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-09-21T11:45:00Z","v":2012,"vw":14.97},{"c":14.81,"h":14.81,"l":14.78,"n":17,"o":14.78,"t":"2026-09-21T12:00:00Z","v":1091,"vw":14.786415},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-09-21T12:45:00Z","v":100,"vw":14.99},{"c":14.81,"h":14.98,"l":14.78,"n":12,"o":14.98,"t":"2026-09-21T13:15:00Z","v":1575,"vw":14.812042},{"c":14.92,"h":15.085,"l":14.6,"n":1279,"o":14.96,"t":"2026-09-21T13:30:00Z","v":143373,"vw":14.880361},{"c":15.05,"h":15.1,"l":14.9202,"n":830,"o":14.9202,"t":"2026-09-21T13:45:00Z","v":62594,"vw":15.035502},{"c":15.17,"h":15.205,"l":15.05,"n":1581,"o":15.06,"t":"2026-09-21T14:00:00Z","v":117244,"vw":15.151008},{"c":15.23,"h":15.24,"l":15.12,"n":775,"o":15.16,"t":"2026-09-21T14:15:00Z","v":55106,"vw":15.177323},{"c":15.23,"h":15.29,"l":15.16,"n":848,"o":15.25,"t":"2026-09-21T14:30:00Z","v":56776,"vw":15.228079},{"c":15.12,"h":15.25,"l":15.11,"n":652,"o":15.23,"t":"2026-09-21T14:45:00Z","v":41280,"vw":15.174074},{"c":15.135,"h":15.14,"l":15.055,"n":666,"o":15.11,"t":"2026-09-21T15:00:00Z","v":46921,"vw":15.098336},{"c":15.15,"h":15.195,"l":15.12,"n":664,"o":15.13,"t":"2026-09-21T15:15:00Z","v":34352,"vw":15.156352},{"c":15.195,"h":15.23,"l":15.09,"n":838,"o":15.15,"t":"2026-09-21T15:30:00Z","v":51823,"vw":15.157455},{"c":15.12,"h":15.19,"l":15.12,"n":684,"o":15.19,"t":"2026-09-21T15:45:00Z","v":36402,"vw":15.160405},{"c":15.07,"h":15.13,"l":15.03,"n":790,"o":15.13,"t":"2026-09-21T16:00:00Z","v":45706,"vw":15.083054},{"c":15.14,"h":15.15,"l":15.025,"n":911,"o":15.07,"t":"2026-09-21T16:15:00Z","v":57693,"vw":15.077691},{"c":15.13,"h":15.1766,"l":15.121,"n":673,"o":15.14,"t":"2026-09-21T16:30:00Z","v":35650,"vw":15.152121},{"c":15.06,"h":15.13,"l":15.05,"n":828,"o":15.13,"t":"2026-09-21T16:45:00Z","v":49310,"vw":15.093244},{"c":15.165,"h":15.185,"l":15.05,"n":1230,"o":15.06,"t":"2026-09-21T17:00:00Z","v":87055,"vw":15.133645},{"c":15.075,"h":15.1605,"l":15.07,"n":571,"o":15.16,"t":"2026-09-21T17:15:00Z","v":35156,"vw":15.106},{"c":15.105,"h":15.105,"l":15.05,"n":854,"o":15.07,"t":"2026-09-21T17:30:00Z","v":64080,"vw":15.069046},{"c":15.105,"h":15.115,"l":15.08,"n":573,"o":15.105,"t":"2026-09-21T17:45:00Z","v":30080,"vw":15.097298},{"c":15.155,"h":15.17,"l":15.1,"n":890,"o":15.11,"t":"2026-09-21T18:00:00Z","v":47952,"vw":15.141631},{"c":15.18,"h":15.228,"l":15.155,"n":941,"o":15.155,"t":"2026-09-21T18:15:00Z","v":54835,"vw":15.191011},{"c":14.97,"h":15.18,"l":14.95,"n":1182,"o":15.18,"t":"2026-09-21T18:30:00Z","v":183039,"vw":15.097955},{"c":15.02,"h":15.04,"l":14.955,"n":1040,"o":14.975,"t":"2026-09-21T18:45:00Z","v":55030,"vw":15.013094},{"c":15.1,"h":15.1,"l":15.015,"n":904,"o":15.03,"t":"2026-09-21T19:00:00Z","v":51296,"vw":15.048538},{"c":15.14,"h":15.17,"l":15.09,"n":884,"o":15.09,"t":"2026-09-21T19:15:00Z","v":52421,"vw":15.140428},{"c":15.195,"h":15.2,"l":15.145,"n":1367,"o":15.145,"t":"2026-09-21T19:30:00Z","v":87663,"vw":15.170999},{"c":15.03,"h":15.195,"l":14.98,"n":4970,"o":15.19,"t":"2026-09-21T19:45:00Z","v":420373,"vw":15.056229},{"c":15.04,"h":15.04,"l":15.04,"n":37,"o":15.04,"t":"2026-09-21T20:00:00Z","v":1516222,"vw":15.04},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-09-21T20:30:00Z","v":413000,"vw":15.04},{"c":15.1508,"h":15.1508,"l":15.1508,"n":1,"o":15.1508,"t":"2026-09-21T20:45:00Z","v":100,"vw":15.1508},{"c":15.08,"h":15.15,"l":15.05,"n":131,"o":15.05,"t":"2026-09-22T11:00:00Z","v":12203,"vw":15.103311},{"c":15.1,"h":15.1,"l":15.1,"n":7,"o":15.1,"t":"2026-09-22T12:00:00Z","v":221,"vw":15.1},{"c":15.15,"h":15.46,"l":15.12,"n":21,"o":15.46,"t":"2026-09-22T12:15:00Z","v":1891,"vw":15.192221},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-09-22T13:00:00Z","v":104,"vw":15.15},{"c":15.34,"h":15.36,"l":15.085,"n":909,"o":15.17,"t":"2026-09-22T13:30:00Z","v":84295,"vw":15.192081},{"c":15.6,"h":15.68,"l":15.345,"n":963,"o":15.345,"t":"2026-09-22T13:45:00Z","v":57597,"vw":15.538843},{"c":15.695,"h":15.775,"l":15.57,"n":1335,"o":15.6,"t":"2026-09-22T14:00:00Z","v":98010,"vw":15.666087},{"c":15.57,"h":15.71,"l":15.44,"n":1559,"o":15.67,"t":"2026-09-22T14:15:00Z","v":94905,"vw":15.561996},{"c":15.52,"h":15.63,"l":15.48,"n":1634,"o":15.57,"t":"2026-09-22T14:30:00Z","v":98031,"vw":15.557711},{"c":15.52,"h":15.59,"l":15.49,"n":1566,"o":15.51,"t":"2026-09-22T14:45:00Z","v":77103,"vw":15.553469},{"c":15.59,"h":15.61,"l":15.48,"n":1335,"o":15.525,"t":"2026-09-22T15:00:00Z","v":69302,"vw":15.553395},{"c":15.61,"h":15.65,"l":15.57,"n":1289,"o":15.595,"t":"2026-09-22T15:15:00Z","v":62301,"vw":15.607154},{"c":15.69,"h":15.715,"l":15.605,"n":1422,"o":15.605,"t":"2026-09-22T15:30:00Z","v":86432,"vw":15.676144},{"c":15.56,"h":15.685,"l":15.56,"n":1499,"o":15.68,"t":"2026-09-22T15:45:00Z","v":89012,"vw":15.626739},{"c":15.495,"h":15.575,"l":15.4914,"n":1337,"o":15.56,"t":"2026-09-22T16:00:00Z","v":82793,"vw":15.538179},{"c":15.42,"h":15.525,"l":15.42,"n":1214,"o":15.49,"t":"2026-09-22T16:15:00Z","v":74450,"vw":15.482413},{"c":15.5,"h":15.515,"l":15.41,"n":1230,"o":15.425,"t":"2026-09-22T16:30:00Z","v":75308,"vw":15.472327},{"c":15.56,"h":15.5686,"l":15.5,"n":1015,"o":15.505,"t":"2026-09-22T16:45:00Z","v":54831,"vw":15.524594},{"c":15.505,"h":15.56,"l":15.48,"n":1182,"o":15.56,"t":"2026-09-22T17:00:00Z","v":54603,"vw":15.510905},{"c":15.47,"h":15.52,"l":15.44,"n":1116,"o":15.52,"t":"2026-09-22T17:15:00Z","v":46916,"vw":15.478563},{"c":15.49,"h":15.5,"l":15.46,"n":1070,"o":15.465,"t":"2026-09-22T17:30:00Z","v":33629,"vw":15.477086},{"c":15.59,"h":15.615,"l":15.49,"n":1631,"o":15.49,"t":"2026-09-22T17:45:00Z","v":78480,"vw":15.559361},{"c":15.565,"h":15.595,"l":15.53,"n":1237,"o":15.59,"t":"2026-09-22T18:00:00Z","v":61503,"vw":15.567862},{"c":15.626,"h":15.63,"l":15.55,"n":948,"o":15.56,"t":"2026-09-22T18:15:00Z","v":46568,"vw":15.604817},{"c":15.59,"h":15.68,"l":15.56,"n":1516,"o":15.625,"t":"2026-09-22T18:30:00Z","v":123246,"vw":15.636184},{"c":15.665,"h":15.665,"l":15.59,"n":1123,"o":15.59,"t":"2026-09-22T18:45:00Z","v":82058,"vw":15.629604},{"c":15.54,"h":15.675,"l":15.53,"n":1630,"o":15.66,"t":"2026-09-22T19:00:00Z","v":124749,"vw":15.623425},{"c":15.5,"h":15.645,"l":15.49,"n":1579,"o":15.54,"t":"2026-09-22T19:15:00Z","v":117520,"vw":15.55932},{"c":15.52,"h":15.535,"l":15.47,"n":2267,"o":15.51,"t":"2026-09-22T19:30:00Z","v":199163,"vw":15.509266},{"c":15.545,"h":15.625,"l":15.43,"n":6727,"o":15.52,"t":"2026-09-22T19:45:00Z","v":689603,"vw":15.540778},{"c":15.32,"h":15.55,"l":15.32,"n":27,"o":15.55,"t":"2026-09-22T20:00:00Z","v":1716397,"vw":15.549933},{"c":15.6475,"h":15.6475,"l":15.6475,"n":1,"o":15.6475,"t":"2026-09-22T20:30:00Z","v":100,"vw":15.6475},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-22T23:30:00Z","v":450,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-22T23:45:00Z","v":250,"vw":15.7},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-09-23T10:00:00Z","v":100,"vw":15.54},{"c":15.5,"h":15.6,"l":15.47,"n":33,"o":15.5,"t":"2026-09-23T11:00:00Z","v":4042,"vw":15.551866},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-23T11:30:00Z","v":188,"vw":15.51},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-09-23T11:45:00Z","v":103,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-09-23T12:30:00Z","v":860,"vw":15.52},{"c":15.21,"h":15.55,"l":15.07,"n":1028,"o":15.55,"t":"2026-09-23T13:30:00Z","v":184615,"vw":15.356204},{"c":15.15,"h":15.27,"l":15.07,"n":739,"o":15.19,"t":"2026-09-23T13:45:00Z","v":70350,"vw":15.149985},{"c":15.12,"h":15.23,"l":15.1,"n":728,"o":15.155,"t":"2026-09-23T14:00:00Z","v":39387,"vw":15.16579},{"c":14.87,"h":15.16,"l":14.85,"n":1059,"o":15.16,"t":"2026-09-23T14:15:00Z","v":56919,"vw":15.000398},{"c":14.62,"h":14.925,"l":14.6,"n":3429,"o":14.86,"t":"2026-09-23T14:30:00Z","v":420534,"vw":14.709346},{"c":14.515,"h":14.64,"l":14.5,"n":1472,"o":14.615,"t":"2026-09-23T14:45:00Z","v":174829,"vw":14.585914},{"c":14.515,"h":14.54,"l":14.43,"n":1226,"o":14.52,"t":"2026-09-23T15:00:00Z","v":95413,"vw":14.501753},{"c":14.48,"h":14.56,"l":14.42,"n":1762,"o":14.51,"t":"2026-09-23T15:15:00Z","v":230255,"vw":14.469082},{"c":14.43,"h":14.5,"l":14.415,"n":1163,"o":14.495,"t":"2026-09-23T15:30:00Z","v":78456,"vw":14.450048},{"c":14.39,"h":14.44,"l":14.31,"n":958,"o":14.44,"t":"2026-09-23T15:45:00Z","v":69147,"vw":14.378752},{"c":14.2,"h":14.38,"l":14.17,"n":1259,"o":14.38,"t":"2026-09-23T16:00:00Z","v":107032,"vw":14.234043},{"c":14.16,"h":14.23,"l":14.14,"n":1314,"o":14.21,"t":"2026-09-23T16:15:00Z","v":116555,"vw":14.194739},{"c":14.1203,"h":14.22,"l":14.12,"n":1478,"o":14.16,"t":"2026-09-23T16:30:00Z","v":147149,"vw":14.190069},{"c":14.075,"h":14.135,"l":14.06,"n":1805,"o":14.125,"t":"2026-09-23T16:45:00Z","v":155043,"vw":14.090488},{"c":14.05,"h":14.1,"l":13.991,"n":1164,"o":14.075,"t":"2026-09-23T17:00:00Z","v":88822,"vw":14.034716},{"c":14.1,"h":14.125,"l":14.035,"n":1115,"o":14.04,"t":"2026-09-23T17:15:00Z","v":63647,"vw":14.098387},{"c":14.1999,"h":14.21,"l":14.095,"n":1022,"o":14.1,"t":"2026-09-23T17:30:00Z","v":47215,"vw":14.166915},{"c":14.23,"h":14.26,"l":14.16,"n":1330,"o":14.19,"t":"2026-09-23T17:45:00Z","v":73351,"vw":14.212899},{"c":14.12,"h":14.24,"l":14.0986,"n":1038,"o":14.24,"t":"2026-09-23T18:00:00Z","v":60042,"vw":14.134132},{"c":14.12,"h":14.175,"l":14.075,"n":1087,"o":14.115,"t":"2026-09-23T18:15:00Z","v":99158,"vw":14.114872},{"c":14.095,"h":14.15,"l":14.08,"n":1042,"o":14.12,"t":"2026-09-23T18:30:00Z","v":68007,"vw":14.101961},{"c":14.105,"h":14.1101,"l":14.035,"n":1584,"o":14.095,"t":"2026-09-23T18:45:00Z","v":103236,"vw":14.074426},{"c":14.19,"h":14.19,"l":14.065,"n":1147,"o":14.1,"t":"2026-09-23T19:00:00Z","v":69868,"vw":14.128094},{"c":14.155,"h":14.24,"l":14.145,"n":1489,"o":14.1899,"t":"2026-09-23T19:15:00Z","v":115098,"vw":14.196253},{"c":14.14,"h":14.255,"l":14.115,"n":2702,"o":14.155,"t":"2026-09-23T19:30:00Z","v":218085,"vw":14.198948},{"c":13.945,"h":14.155,"l":13.94,"n":4463,"o":14.145,"t":"2026-09-23T19:45:00Z","v":395197,"vw":14.029392},{"c":14.2201,"h":14.2201,"l":13.945,"n":21,"o":13.945,"t":"2026-09-23T20:00:00Z","v":1048180,"vw":13.94514},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-09-23T21:45:00Z","v":197,"vw":14.06},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-23T22:00:00Z","v":100,"vw":14.01},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-09-23T23:30:00Z","v":700,"vw":14.1},{"c":14,"h":14.02,"l":14,"n":3,"o":14.02,"t":"2026-09-24T11:00:00Z","v":308,"vw":14.01322},{"c":14,"h":14,"l":14,"n":16,"o":14,"t":"2026-09-24T12:00:00Z","v":440,"vw":14},{"c":13.73,"h":13.89,"l":13.73,"n":14,"o":13.89,"t":"2026-09-24T12:30:00Z","v":1244,"vw":13.869626},{"c":13.8021,"h":13.8021,"l":13.7326,"n":16,"o":13.7609,"t":"2026-09-24T13:00:00Z","v":3661,"vw":13.757132},{"c":13.8,"h":13.8575,"l":13.8,"n":8,"o":13.82,"t":"2026-09-24T13:15:00Z","v":1364,"vw":13.822534},{"c":13.77,"h":14.07,"l":13.73,"n":1640,"o":13.83,"t":"2026-09-24T13:30:00Z","v":312643,"vw":13.911285},{"c":13.731,"h":13.908,"l":13.58,"n":3241,"o":13.765,"t":"2026-09-24T13:45:00Z","v":283877,"vw":13.768879},{"c":13.66,"h":13.73,"l":13.535,"n":2111,"o":13.73,"t":"2026-09-24T14:00:00Z","v":201215,"vw":13.622904},{"c":13.835,"h":13.84,"l":13.59,"n":1622,"o":13.66,"t":"2026-09-24T14:15:00Z","v":162574,"vw":13.69742},{"c":13.995,"h":14.03,"l":13.795,"n":1800,"o":13.835,"t":"2026-09-24T14:30:00Z","v":183127,"vw":13.920299},{"c":13.91,"h":14.05,"l":13.88,"n":1281,"o":13.995,"t":"2026-09-24T14:45:00Z","v":105869,"vw":13.975773},{"c":13.825,"h":13.905,"l":13.825,"n":820,"o":13.9,"t":"2026-09-24T15:00:00Z","v":46082,"vw":13.863103},{"c":13.83,"h":13.87,"l":13.79,"n":934,"o":13.8297,"t":"2026-09-24T15:15:00Z","v":67177,"vw":13.82105},{"c":13.775,"h":13.825,"l":13.7,"n":1259,"o":13.825,"t":"2026-09-24T15:30:00Z","v":107273,"vw":13.756426},{"c":13.675,"h":13.78,"l":13.645,"n":1403,"o":13.78,"t":"2026-09-24T15:45:00Z","v":104762,"vw":13.690125},{"c":13.66,"h":13.705,"l":13.63,"n":1146,"o":13.675,"t":"2026-09-24T16:00:00Z","v":77300,"vw":13.663125},{"c":13.875,"h":13.915,"l":13.66,"n":2381,"o":13.66,"t":"2026-09-24T16:15:00Z","v":264782,"vw":13.84012},{"c":14,"h":14.01,"l":13.805,"n":1625,"o":13.87,"t":"2026-09-24T16:30:00Z","v":120146,"vw":13.939239},{"c":13.995,"h":14.079,"l":13.95,"n":1559,"o":14.01,"t":"2026-09-24T16:45:00Z","v":139575,"vw":13.992719},{"c":14.055,"h":14.1,"l":13.955,"n":1504,"o":13.995,"t":"2026-09-24T17:00:00Z","v":119531,"vw":14.027583},{"c":14.05,"h":14.08,"l":13.975,"n":1678,"o":14.055,"t":"2026-09-24T17:15:00Z","v":120000,"vw":14.02984},{"c":14.045,"h":14.075,"l":13.99,"n":1134,"o":14.05,"t":"2026-09-24T17:30:00Z","v":90642,"vw":14.010933},{"c":14.155,"h":14.175,"l":14.0125,"n":1000,"o":14.04,"t":"2026-09-24T17:45:00Z","v":68252,"vw":14.06768},{"c":14.225,"h":14.225,"l":14.095,"n":1479,"o":14.16,"t":"2026-09-24T18:00:00Z","v":155272,"vw":14.147826},{"c":14.285,"h":14.29,"l":14.155,"n":2295,"o":14.22,"t":"2026-09-24T18:15:00Z","v":180617,"vw":14.224208},{"c":14.52,"h":14.525,"l":14.28,"n":2757,"o":14.285,"t":"2026-09-24T18:30:00Z","v":325800,"vw":14.430109},{"c":14.7,"h":14.8,"l":14.49,"n":3579,"o":14.53,"t":"2026-09-24T18:45:00Z","v":486744,"vw":14.630696},{"c":14.82,"h":15.07,"l":14.57,"n":4986,"o":14.7,"t":"2026-09-24T19:00:00Z","v":628438,"vw":14.818166},{"c":14.58,"h":14.92,"l":14.58,"n":3227,"o":14.8,"t":"2026-09-24T19:15:00Z","v":394210,"vw":14.792742},{"c":14.67,"h":14.745,"l":14.57,"n":3020,"o":14.58,"t":"2026-09-24T19:30:00Z","v":280437,"vw":14.672271},{"c":14.52,"h":14.675,"l":14.415,"n":7851,"o":14.675,"t":"2026-09-24T19:45:00Z","v":708591,"vw":14.506639},{"c":14.52,"h":14.52,"l":14.52,"n":17,"o":14.52,"t":"2026-09-24T20:00:00Z","v":487111,"vw":14.52},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-09-24T20:45:00Z","v":103,"vw":14.51},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-09-24T23:00:00Z","v":138,"vw":14.77},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-25T08:00:00Z","v":100,"vw":14.5},{"c":14.6,"h":14.7,"l":14.55,"n":58,"o":14.65,"t":"2026-09-25T12:00:00Z","v":6939,"vw":14.590518},{"c":14.47,"h":14.89,"l":14.42,"n":1309,"o":14.62,"t":"2026-09-25T13:30:00Z","v":122002,"vw":14.692998},{"c":14.44,"h":14.54,"l":14.4,"n":922,"o":14.455,"t":"2026-09-25T13:45:00Z","v":67116,"vw":14.457},{"c":14.37,"h":14.485,"l":14.37,"n":1130,"o":14.43,"t":"2026-09-25T14:00:00Z","v":69482,"vw":14.429192},{"c":14.4599,"h":14.6,"l":14.28,"n":1903,"o":14.375,"t":"2026-09-25T14:15:00Z","v":235280,"vw":14.442991},{"c":14.42,"h":14.55,"l":14.37,"n":1124,"o":14.42,"t":"2026-09-25T14:30:00Z","v":148721,"vw":14.479026},{"c":14.34,"h":14.43,"l":14.31,"n":1306,"o":14.42,"t":"2026-09-25T14:45:00Z","v":130125,"vw":14.361612},{"c":14.34,"h":14.425,"l":14.31,"n":972,"o":14.33,"t":"2026-09-25T15:00:00Z","v":63356,"vw":14.363166},{"c":14.325,"h":14.3973,"l":14.305,"n":811,"o":14.34,"t":"2026-09-25T15:15:00Z","v":48944,"vw":14.34563},{"c":14.31,"h":14.39,"l":14.305,"n":954,"o":14.325,"t":"2026-09-25T15:30:00Z","v":51406,"vw":14.360424},{"c":14.36,"h":14.37,"l":14.265,"n":929,"o":14.31,"t":"2026-09-25T15:45:00Z","v":46930,"vw":14.31931},{"c":14.46,"h":14.56,"l":14.35,"n":1074,"o":14.36,"t":"2026-09-25T16:00:00Z","v":73912,"vw":14.459215},{"c":14.51,"h":14.52,"l":14.422,"n":760,"o":14.46,"t":"2026-09-25T16:15:00Z","v":39811,"vw":14.471975},{"c":14.47,"h":14.52,"l":14.43,"n":717,"o":14.51,"t":"2026-09-25T16:30:00Z","v":37616,"vw":14.483151},{"c":14.49,"h":14.515,"l":14.455,"n":938,"o":14.47,"t":"2026-09-25T16:45:00Z","v":53672,"vw":14.482437},{"c":14.4768,"h":14.485,"l":14.43,"n":759,"o":14.485,"t":"2026-09-25T17:00:00Z","v":37067,"vw":14.464931},{"c":14.45,"h":14.465,"l":14.42,"n":602,"o":14.46,"t":"2026-09-25T17:15:00Z","v":26860,"vw":14.442955},{"c":14.45,"h":14.46,"l":14.4,"n":583,"o":14.45,"t":"2026-09-25T17:30:00Z","v":25269,"vw":14.431138},{"c":14.445,"h":14.48,"l":14.41,"n":724,"o":14.45,"t":"2026-09-25T17:45:00Z","v":30332,"vw":14.442897},{"c":14.42,"h":14.44,"l":14.405,"n":619,"o":14.44,"t":"2026-09-25T18:00:00Z","v":25343,"vw":14.419156},{"c":14.42,"h":14.43,"l":14.37,"n":749,"o":14.42,"t":"2026-09-25T18:15:00Z","v":37248,"vw":14.404195},{"c":14.39,"h":14.46,"l":14.35,"n":779,"o":14.425,"t":"2026-09-25T18:30:00Z","v":36763,"vw":14.425155},{"c":14.425,"h":14.55,"l":14.385,"n":1054,"o":14.39,"t":"2026-09-25T18:45:00Z","v":87672,"vw":14.497317},{"c":14.56,"h":14.6,"l":14.42,"n":1180,"o":14.425,"t":"2026-09-25T19:00:00Z","v":86134,"vw":14.534779},{"c":14.44,"h":14.58,"l":14.435,"n":1295,"o":14.56,"t":"2026-09-25T19:15:00Z","v":97833,"vw":14.528737},{"c":14.485,"h":14.52,"l":14.43,"n":2292,"o":14.44,"t":"2026-09-25T19:30:00Z","v":258653,"vw":14.488643},{"c":14.26,"h":14.51,"l":14.23,"n":6302,"o":14.48,"t":"2026-09-25T19:45:00Z","v":816458,"vw":14.306199},{"c":14.25,"h":14.25,"l":14.25,"n":23,"o":14.25,"t":"2026-09-25T20:00:00Z","v":436938,"vw":14.25},{"c":14.11,"h":14.27,"l":14.11,"n":4,"o":14.26,"t":"2026-09-28T11:00:00Z","v":867,"vw":14.224187},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-28T12:15:00Z","v":108,"vw":14.12},{"c":14.3,"h":14.3,"l":14.3,"n":22,"o":14.3,"t":"2026-09-28T12:45:00Z","v":1500,"vw":14.3},{"c":13.865,"h":14.615,"l":13.86,"n":1191,"o":14.525,"t":"2026-09-28T13:30:00Z","v":159968,"vw":14.032114},{"c":14,"h":14.045,"l":13.86,"n":1265,"o":13.87,"t":"2026-09-28T13:45:00Z","v":89028,"vw":13.937653},{"c":13.99,"h":14.1,"l":13.97,"n":1035,"o":14.005,"t":"2026-09-28T14:00:00Z","v":50898,"vw":14.022354},{"c":14.01,"h":14.06,"l":13.96,"n":884,"o":13.985,"t":"2026-09-28T14:15:00Z","v":50869,"vw":13.999854},{"c":14.055,"h":14.07,"l":13.935,"n":1546,"o":14.01,"t":"2026-09-28T14:30:00Z","v":96732,"vw":13.997949},{"c":14.225,"h":14.285,"l":14.04,"n":2638,"o":14.055,"t":"2026-09-28T14:45:00Z","v":467606,"vw":14.169167},{"c":14.19,"h":14.26,"l":14.175,"n":908,"o":14.225,"t":"2026-09-28T15:00:00Z","v":72897,"vw":14.229427},{"c":14.29,"h":14.29,"l":14.16,"n":1108,"o":14.18,"t":"2026-09-28T15:15:00Z","v":82569,"vw":14.238214},{"c":14.21,"h":14.29,"l":14.18,"n":1016,"o":14.29,"t":"2026-09-28T15:30:00Z","v":65672,"vw":14.260239},{"c":14.25,"h":14.28,"l":14.15,"n":1142,"o":14.23,"t":"2026-09-28T15:45:00Z","v":108839,"vw":14.236452},{"c":14.14,"h":14.25,"l":14.13,"n":1022,"o":14.24,"t":"2026-09-28T16:00:00Z","v":57213,"vw":14.188983},{"c":14.235,"h":14.3,"l":14.13,"n":1062,"o":14.14,"t":"2026-09-28T16:15:00Z","v":49552,"vw":14.212191},{"c":14.345,"h":14.41,"l":14.23,"n":1607,"o":14.235,"t":"2026-09-28T16:30:00Z","v":201409,"vw":14.374003},{"c":14.28,"h":14.35,"l":14.27,"n":984,"o":14.33,"t":"2026-09-28T16:45:00Z","v":41764,"vw":14.303437},{"c":14.34,"h":14.41,"l":14.2499,"n":959,"o":14.27,"t":"2026-09-28T17:00:00Z","v":47080,"vw":14.311271},{"c":14.27,"h":14.36,"l":14.255,"n":1460,"o":14.345,"t":"2026-09-28T17:15:00Z","v":108051,"vw":14.321868},{"c":14.28,"h":14.32,"l":14.2406,"n":857,"o":14.28,"t":"2026-09-28T17:30:00Z","v":66523,"vw":14.276091},{"c":14.31,"h":14.36,"l":14.23,"n":1149,"o":14.275,"t":"2026-09-28T17:45:00Z","v":106227,"vw":14.3356},{"c":14.33,"h":14.34,"l":14.285,"n":884,"o":14.31,"t":"2026-09-28T18:00:00Z","v":42146,"vw":14.311902},{"c":14.215,"h":14.32,"l":14.21,"n":1058,"o":14.32,"t":"2026-09-28T18:15:00Z","v":49041,"vw":14.254705},{"c":14.22,"h":14.315,"l":14.205,"n":1386,"o":14.21,"t":"2026-09-28T18:30:00Z","v":119884,"vw":14.26867},{"c":14.205,"h":14.26,"l":14.19,"n":1220,"o":14.22,"t":"2026-09-28T18:45:00Z","v":95102,"vw":14.213255},{"c":14.16,"h":14.205,"l":14.15,"n":1219,"o":14.2,"t":"2026-09-28T19:00:00Z","v":72446,"vw":14.186051},{"c":14.125,"h":14.2,"l":14.125,"n":1590,"o":14.15,"t":"2026-09-28T19:15:00Z","v":108265,"vw":14.167204},{"c":14.14,"h":14.24,"l":14.12,"n":1948,"o":14.125,"t":"2026-09-28T19:30:00Z","v":139516,"vw":14.172927},{"c":14.15,"h":14.15,"l":14.03,"n":4813,"o":14.135,"t":"2026-09-28T19:45:00Z","v":519904,"vw":14.105141},{"c":14.13,"h":14.13,"l":14.13,"n":32,"o":14.13,"t":"2026-09-28T20:00:00Z","v":505141,"vw":14.13},{"c":13.922,"h":13.922,"l":13.922,"n":1,"o":13.922,"t":"2026-09-28T20:30:00Z","v":500,"vw":13.922},{"c":13.8928,"h":13.8928,"l":13.8928,"n":1,"o":13.8928,"t":"2026-09-29T11:30:00Z","v":115,"vw":13.8928},{"c":14.14,"h":14.16,"l":14.14,"n":16,"o":14.15,"t":"2026-09-29T11:45:00Z","v":3101,"vw":14.148525},{"c":14.2,"h":14.25,"l":14.1,"n":26,"o":14.23,"t":"2026-09-29T12:00:00Z","v":3444,"vw":14.210341},{"c":14.25,"h":14.25,"l":14.2,"n":19,"o":14.2,"t":"2026-09-29T12:30:00Z","v":1433,"vw":14.204529},{"c":14.23,"h":14.23,"l":14.23,"n":4,"o":14.23,"t":"2026-09-29T12:45:00Z","v":200,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-09-29T13:00:00Z","v":100,"vw":14.23},{"c":13.89,"h":14.23,"l":13.89,"n":761,"o":14.1,"t":"2026-09-29T13:30:00Z","v":76950,"vw":14.053458},{"c":13.885,"h":13.965,"l":13.84,"n":712,"o":13.95,"t":"2026-09-29T13:45:00Z","v":52225,"vw":13.899113},{"c":13.96,"h":13.97,"l":13.82,"n":780,"o":13.87,"t":"2026-09-29T14:00:00Z","v":48377,"vw":13.899153},{"c":13.95,"h":14.09,"l":13.94,"n":1282,"o":13.95,"t":"2026-09-29T14:15:00Z","v":114327,"vw":14.0237},{"c":14.02,"h":14.12,"l":13.945,"n":1049,"o":13.955,"t":"2026-09-29T14:30:00Z","v":91408,"vw":14.028969},{"c":14.125,"h":14.14,"l":13.995,"n":975,"o":14.015,"t":"2026-09-29T14:45:00Z","v":94948,"vw":14.062272},{"c":14.06,"h":14.11,"l":14.025,"n":807,"o":14.11,"t":"2026-09-29T15:00:00Z","v":46181,"vw":14.072186},{"c":14.02,"h":14.11,"l":14.01,"n":1483,"o":14.06,"t":"2026-09-29T15:15:00Z","v":116346,"vw":14.059107},{"c":14.045,"h":14.065,"l":14.01,"n":745,"o":14.02,"t":"2026-09-29T15:30:00Z","v":48886,"vw":14.037378},{"c":14.075,"h":14.13,"l":14.045,"n":882,"o":14.045,"t":"2026-09-29T15:45:00Z","v":50797,"vw":14.078501},{"c":14.08,"h":14.14,"l":14.06,"n":834,"o":14.08,"t":"2026-09-29T16:00:00Z","v":72545,"vw":14.105891},{"c":14.145,"h":14.145,"l":14.065,"n":679,"o":14.07,"t":"2026-09-29T16:15:00Z","v":38944,"vw":14.110328},{"c":14.075,"h":14.155,"l":14.075,"n":894,"o":14.145,"t":"2026-09-29T16:30:00Z","v":60559,"vw":14.131228},{"c":14.29,"h":14.3,"l":14.08,"n":1090,"o":14.08,"t":"2026-09-29T16:45:00Z","v":100914,"vw":14.206405},{"c":14.185,"h":14.29,"l":14.13,"n":1719,"o":14.29,"t":"2026-09-29T17:00:00Z","v":133381,"vw":14.242579},{"c":14.225,"h":14.235,"l":14.175,"n":636,"o":14.18,"t":"2026-09-29T17:15:00Z","v":33115,"vw":14.20373},{"c":14.25,"h":14.28,"l":14.185,"n":875,"o":14.22,"t":"2026-09-29T17:30:00Z","v":91481,"vw":14.240138},{"c":14.26,"h":14.28,"l":14.225,"n":873,"o":14.25,"t":"2026-09-29T17:45:00Z","v":74279,"vw":14.247519},{"c":14.395,"h":14.405,"l":14.245,"n":1368,"o":14.245,"t":"2026-09-29T18:00:00Z","v":127379,"vw":14.348516},{"c":14.375,"h":14.41,"l":14.365,"n":1296,"o":14.395,"t":"2026-09-29T18:15:00Z","v":71569,"vw":14.384939},{"c":14.3568,"h":14.41,"l":14.3,"n":1606,"o":14.375,"t":"2026-09-29T18:30:00Z","v":129588,"vw":14.352192},{"c":14.325,"h":14.38,"l":14.325,"n":1196,"o":14.355,"t":"2026-09-29T18:45:00Z","v":81634,"vw":14.356149},{"c":14.405,"h":14.41,"l":14.31,"n":1672,"o":14.325,"t":"2026-09-29T19:00:00Z","v":133184,"vw":14.372886},{"c":14.345,"h":14.43,"l":14.31,"n":1620,"o":14.4,"t":"2026-09-29T19:15:00Z","v":143669,"vw":14.383145},{"c":14.295,"h":14.38,"l":14.295,"n":1838,"o":14.3425,"t":"2026-09-29T19:30:00Z","v":150767,"vw":14.340988},{"c":14.22,"h":14.355,"l":14.2,"n":5417,"o":14.29,"t":"2026-09-29T19:45:00Z","v":563930,"vw":14.264985},{"c":14.21,"h":14.22,"l":14.21,"n":30,"o":14.21,"t":"2026-09-29T20:00:00Z","v":446226,"vw":14.210005},{"c":14.95,"h":15,"l":14.63,"n":30,"o":15,"t":"2026-09-30T08:00:00Z","v":6353,"vw":14.981041},{"c":14.38,"h":14.38,"l":14.38,"n":7,"o":14.38,"t":"2026-09-30T08:30:00Z","v":118,"vw":14.38},{"c":14.32,"h":14.35,"l":14.31,"n":31,"o":14.35,"t":"2026-09-30T08:45:00Z","v":3989,"vw":14.344028},{"c":14.32,"h":14.32,"l":14.32,"n":17,"o":14.32,"t":"2026-09-30T09:00:00Z","v":3034,"vw":14.32},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-09-30T09:15:00Z","v":100,"vw":14.33},{"c":14.34,"h":14.34,"l":14.33,"n":7,"o":14.33,"t":"2026-09-30T11:00:00Z","v":376,"vw":14.336192},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-30T12:00:00Z","v":100,"vw":14.28},{"c":14.3,"h":14.3,"l":14.27,"n":3,"o":14.27,"t":"2026-09-30T12:30:00Z","v":415,"vw":14.2775},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-30T13:15:00Z","v":100,"vw":14.5},{"c":14.23,"h":14.535,"l":14.18,"n":1069,"o":14.4,"t":"2026-09-30T13:30:00Z","v":104703,"vw":14.401263},{"c":14.19,"h":14.37,"l":14.19,"n":946,"o":14.25,"t":"2026-09-30T13:45:00Z","v":249090,"vw":14.246124},{"c":14.605,"h":14.705,"l":14.1101,"n":2104,"o":14.2,"t":"2026-09-30T14:00:00Z","v":322817,"vw":14.503133},{"c":14.54,"h":14.69,"l":14.48,"n":1125,"o":14.63,"t":"2026-09-30T14:15:00Z","v":100930,"vw":14.571694},{"c":14.65,"h":14.725,"l":14.53,"n":1005,"o":14.55,"t":"2026-09-30T14:30:00Z","v":109084,"vw":14.646158},{"c":14.82,"h":14.85,"l":14.585,"n":1389,"o":14.645,"t":"2026-09-30T14:45:00Z","v":214948,"vw":14.745768},{"c":14.92,"h":14.925,"l":14.8,"n":1513,"o":14.8,"t":"2026-09-30T15:00:00Z","v":86025,"vw":14.886484},{"c":15.045,"h":15.06,"l":14.81,"n":1318,"o":14.915,"t":"2026-09-30T15:15:00Z","v":82098,"vw":14.929487},{"c":14.74,"h":15.12,"l":14.71,"n":1232,"o":15.06,"t":"2026-09-30T15:30:00Z","v":136223,"vw":14.951187},{"c":14.775,"h":14.81,"l":14.64,"n":918,"o":14.75,"t":"2026-09-30T15:45:00Z","v":52650,"vw":14.710517},{"c":14.67,"h":14.76,"l":14.665,"n":790,"o":14.76,"t":"2026-09-30T16:00:00Z","v":35299,"vw":14.72137},{"c":14.695,"h":14.7,"l":14.63,"n":850,"o":14.67,"t":"2026-09-30T16:15:00Z","v":32586,"vw":14.667285},{"c":14.645,"h":14.715,"l":14.61,"n":1006,"o":14.685,"t":"2026-09-30T16:30:00Z","v":43870,"vw":14.664483},{"c":14.61,"h":14.645,"l":14.575,"n":862,"o":14.645,"t":"2026-09-30T16:45:00Z","v":32855,"vw":14.607823},{"c":14.575,"h":14.61,"l":14.56,"n":717,"o":14.61,"t":"2026-09-30T17:00:00Z","v":25081,"vw":14.577827},{"c":14.6899,"h":14.75,"l":14.535,"n":1503,"o":14.575,"t":"2026-09-30T17:15:00Z","v":156242,"vw":14.672178},{"c":14.805,"h":14.84,"l":14.69,"n":1406,"o":14.69,"t":"2026-09-30T17:30:00Z","v":110129,"vw":14.74505},{"c":14.87,"h":14.88,"l":14.75,"n":1256,"o":14.79,"t":"2026-09-30T17:45:00Z","v":153502,"vw":14.824334},{"c":14.83,"h":14.87,"l":14.79,"n":1160,"o":14.87,"t":"2026-09-30T18:00:00Z","v":59162,"vw":14.824041},{"c":14.81,"h":14.835,"l":14.795,"n":880,"o":14.82,"t":"2026-09-30T18:15:00Z","v":29574,"vw":14.814883},{"c":14.78,"h":14.83,"l":14.775,"n":945,"o":14.82,"t":"2026-09-30T18:30:00Z","v":40374,"vw":14.808545},{"c":14.74,"h":14.7999,"l":14.71,"n":1215,"o":14.775,"t":"2026-09-30T18:45:00Z","v":52691,"vw":14.740046},{"c":14.81,"h":14.82,"l":14.725,"n":1206,"o":14.745,"t":"2026-09-30T19:00:00Z","v":61604,"vw":14.775398},{"c":14.855,"h":14.925,"l":14.81,"n":1499,"o":14.81,"t":"2026-09-30T19:15:00Z","v":166855,"vw":14.887617},{"c":14.835,"h":14.93,"l":14.835,"n":2474,"o":14.86,"t":"2026-09-30T19:30:00Z","v":165009,"vw":14.873449},{"c":14.64,"h":14.85,"l":14.63,"n":4901,"o":14.84,"t":"2026-09-30T19:45:00Z","v":459079,"vw":14.701008},{"c":14.66,"h":14.66,"l":14.66,"n":32,"o":14.66,"t":"2026-09-30T20:00:00Z","v":2160322,"vw":14.66},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-09-30T20:30:00Z","v":14000,"vw":14.66},{"c":14.9494,"h":14.9494,"l":14.9494,"n":1,"o":14.9494,"t":"2026-09-30T23:45:00Z","v":200,"vw":14.9494},{"c":14.64,"h":14.64,"l":14.4,"n":34,"o":14.55,"t":"2026-10-01T11:00:00Z","v":1531,"vw":14.540302},{"c":14.61,"h":14.61,"l":14.61,"n":20,"o":14.61,"t":"2026-10-01T11:30:00Z","v":1877,"vw":14.61},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-01T12:00:00Z","v":1036,"vw":14.66},{"c":14.68,"h":14.69,"l":14.65,"n":33,"o":14.65,"t":"2026-10-01T12:30:00Z","v":3843,"vw":14.665891},{"c":14.7,"h":14.75,"l":14.61,"n":33,"o":14.61,"t":"2026-10-01T13:00:00Z","v":2323,"vw":14.712792},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-01T13:15:00Z","v":143,"vw":14.62},{"c":14.84,"h":15.01,"l":14.435,"n":984,"o":14.62,"t":"2026-10-01T13:30:00Z","v":103227,"vw":14.715266},{"c":14.56,"h":14.86,"l":14.555,"n":633,"o":14.86,"t":"2026-10-01T13:45:00Z","v":39808,"vw":14.670178},{"c":14.59,"h":14.65,"l":14.48,"n":855,"o":14.55,"t":"2026-10-01T14:00:00Z","v":49407,"vw":14.556404},{"c":14.57,"h":14.6724,"l":14.54,"n":995,"o":14.62,"t":"2026-10-01T14:15:00Z","v":53826,"vw":14.60559},{"c":14.49,"h":14.56,"l":14.41,"n":939,"o":14.56,"t":"2026-10-01T14:30:00Z","v":127628,"vw":14.450142},{"c":14.475,"h":14.54,"l":14.43,"n":1160,"o":14.48,"t":"2026-10-01T14:45:00Z","v":159321,"vw":14.473133},{"c":14.36,"h":14.48,"l":14.33,"n":1021,"o":14.48,"t":"2026-10-01T15:00:00Z","v":63023,"vw":14.401135},{"c":14.465,"h":14.56,"l":14.375,"n":1683,"o":14.375,"t":"2026-10-01T15:15:00Z","v":255120,"vw":14.486236},{"c":14.56,"h":14.57,"l":14.41,"n":988,"o":14.47,"t":"2026-10-01T15:30:00Z","v":81823,"vw":14.487511},{"c":14.55,"h":14.685,"l":14.54,"n":923,"o":14.57,"t":"2026-10-01T15:45:00Z","v":47887,"vw":14.608339},{"c":14.53,"h":14.63,"l":14.52,"n":846,"o":14.54,"t":"2026-10-01T16:00:00Z","v":63591,"vw":14.564905},{"c":14.65,"h":14.66,"l":14.52,"n":866,"o":14.52,"t":"2026-10-01T16:15:00Z","v":50186,"vw":14.579609},{"c":14.64,"h":14.7,"l":14.63,"n":908,"o":14.66,"t":"2026-10-01T16:30:00Z","v":47232,"vw":14.668693},{"c":14.63,"h":14.68,"l":14.58,"n":816,"o":14.63,"t":"2026-10-01T16:45:00Z","v":43120,"vw":14.632785},{"c":14.6,"h":14.63,"l":14.55,"n":942,"o":14.63,"t":"2026-10-01T17:00:00Z","v":64377,"vw":14.600217},{"c":14.675,"h":14.69,"l":14.56,"n":965,"o":14.58,"t":"2026-10-01T17:15:00Z","v":73517,"vw":14.621117},{"c":14.75,"h":14.77,"l":14.665,"n":1034,"o":14.69,"t":"2026-10-01T17:30:00Z","v":109847,"vw":14.732755},{"c":14.645,"h":14.78,"l":14.59,"n":870,"o":14.77,"t":"2026-10-01T17:45:00Z","v":48510,"vw":14.690672},{"c":14.585,"h":14.65,"l":14.54,"n":689,"o":14.65,"t":"2026-10-01T18:00:00Z","v":40989,"vw":14.582866},{"c":14.69,"h":14.72,"l":14.59,"n":1648,"o":14.6,"t":"2026-10-01T18:15:00Z","v":115338,"vw":14.672711},{"c":14.62,"h":14.71,"l":14.62,"n":837,"o":14.69,"t":"2026-10-01T18:30:00Z","v":46924,"vw":14.659251},{"c":14.655,"h":14.6799,"l":14.57,"n":963,"o":14.615,"t":"2026-10-01T18:45:00Z","v":98782,"vw":14.63941},{"c":14.65,"h":14.67,"l":14.615,"n":886,"o":14.655,"t":"2026-10-01T19:00:00Z","v":116609,"vw":14.635481},{"c":14.57,"h":14.68,"l":14.56,"n":1121,"o":14.65,"t":"2026-10-01T19:15:00Z","v":84479,"vw":14.618358},{"c":14.63,"h":14.64,"l":14.555,"n":1805,"o":14.57,"t":"2026-10-01T19:30:00Z","v":165170,"vw":14.605221},{"c":14.57,"h":14.715,"l":14.55,"n":5738,"o":14.625,"t":"2026-10-01T19:45:00Z","v":623468,"vw":14.613554},{"c":14.72,"h":14.72,"l":14.58,"n":31,"o":14.58,"t":"2026-10-01T20:00:00Z","v":843766,"vw":14.580066},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-01T20:15:00Z","v":51891,"vw":14.58},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-01T20:30:00Z","v":9600,"vw":14.58},{"c":14.55,"h":14.55,"l":14.55,"n":7,"o":14.55,"t":"2026-10-02T11:00:00Z","v":169,"vw":14.55},{"c":14.36,"h":14.58,"l":14.36,"n":20,"o":14.58,"t":"2026-10-02T12:00:00Z","v":2005,"vw":14.511429},{"c":14.59,"h":14.59,"l":14.57,"n":8,"o":14.58,"t":"2026-10-02T12:15:00Z","v":795,"vw":14.583006},{"c":14.61,"h":14.61,"l":14.61,"n":3,"o":14.61,"t":"2026-10-02T12:30:00Z","v":241,"vw":14.61},{"c":14.94,"h":14.94,"l":14.65,"n":7,"o":14.65,"t":"2026-10-02T13:15:00Z","v":294,"vw":14.812247},{"c":14.78,"h":14.9,"l":14.62,"n":912,"o":14.81,"t":"2026-10-02T13:30:00Z","v":86086,"vw":14.78857},{"c":14.9,"h":14.91,"l":14.745,"n":726,"o":14.795,"t":"2026-10-02T13:45:00Z","v":39694,"vw":14.813769},{"c":15.12,"h":15.12,"l":14.84,"n":1659,"o":14.9,"t":"2026-10-02T14:00:00Z","v":102670,"vw":14.989866},{"c":15.17,"h":15.26,"l":15.09,"n":2245,"o":15.12,"t":"2026-10-02T14:15:00Z","v":193532,"vw":15.175732},{"c":15.08,"h":15.265,"l":15.02,"n":1563,"o":15.17,"t":"2026-10-02T14:30:00Z","v":172506,"vw":15.176123},{"c":15.13,"h":15.15,"l":15.06,"n":957,"o":15.07,"t":"2026-10-02T14:45:00Z","v":98549,"vw":15.114202},{"c":15.04,"h":15.16,"l":14.96,"n":1346,"o":15.125,"t":"2026-10-02T15:00:00Z","v":128484,"vw":15.070984},{"c":14.94,"h":15.09,"l":14.9101,"n":1310,"o":15.035,"t":"2026-10-02T15:15:00Z","v":105374,"vw":15.044982},{"c":14.965,"h":14.975,"l":14.89,"n":1003,"o":14.94,"t":"2026-10-02T15:30:00Z","v":57652,"vw":14.935286},{"c":14.97,"h":15.03,"l":14.935,"n":1601,"o":14.96,"t":"2026-10-02T15:45:00Z","v":194789,"vw":15.006002},{"c":14.87,"h":14.99,"l":14.87,"n":980,"o":14.98,"t":"2026-10-02T16:00:00Z","v":56147,"vw":14.934933},{"c":14.89,"h":14.93,"l":14.76,"n":1403,"o":14.875,"t":"2026-10-02T16:15:00Z","v":118159,"vw":14.868214},{"c":14.91,"h":14.97,"l":14.885,"n":1576,"o":14.9,"t":"2026-10-02T16:30:00Z","v":94739,"vw":14.93138},{"c":14.935,"h":14.94,"l":14.865,"n":1239,"o":14.91,"t":"2026-10-02T16:45:00Z","v":101136,"vw":14.908355},{"c":14.86,"h":14.955,"l":14.855,"n":1128,"o":14.9377,"t":"2026-10-02T17:00:00Z","v":78134,"vw":14.897088},{"c":14.855,"h":14.92,"l":14.845,"n":982,"o":14.865,"t":"2026-10-02T17:15:00Z","v":56243,"vw":14.879209},{"c":14.885,"h":14.89,"l":14.84,"n":872,"o":14.855,"t":"2026-10-02T17:30:00Z","v":46395,"vw":14.857652},{"c":14.935,"h":14.955,"l":14.86,"n":1207,"o":14.88,"t":"2026-10-02T17:45:00Z","v":90133,"vw":14.927729},{"c":14.86,"h":14.93,"l":14.845,"n":929,"o":14.93,"t":"2026-10-02T18:00:00Z","v":57033,"vw":14.876632},{"c":14.85,"h":14.865,"l":14.795,"n":943,"o":14.865,"t":"2026-10-02T18:15:00Z","v":55415,"vw":14.830112},{"c":14.83,"h":14.93,"l":14.8,"n":1578,"o":14.85,"t":"2026-10-02T18:30:00Z","v":241223,"vw":14.89605},{"c":14.735,"h":14.835,"l":14.73,"n":724,"o":14.835,"t":"2026-10-02T18:45:00Z","v":55528,"vw":14.77582},{"c":14.775,"h":14.82,"l":14.735,"n":1053,"o":14.735,"t":"2026-10-02T19:00:00Z","v":84404,"vw":14.783591},{"c":14.795,"h":14.795,"l":14.74,"n":1126,"o":14.77,"t":"2026-10-02T19:15:00Z","v":84388,"vw":14.773292},{"c":14.7,"h":14.8198,"l":14.66,"n":1936,"o":14.79,"t":"2026-10-02T19:30:00Z","v":175035,"vw":14.755564},{"c":14.74,"h":14.76,"l":14.57,"n":4851,"o":14.7,"t":"2026-10-02T19:45:00Z","v":378915,"vw":14.699039},{"c":14.7,"h":14.74,"l":14.7,"n":22,"o":14.74,"t":"2026-10-02T20:00:00Z","v":853405,"vw":14.739985},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-02T22:30:00Z","v":161,"vw":14.6},{"c":14.74,"h":14.76,"l":14.74,"n":11,"o":14.76,"t":"2026-10-05T10:30:00Z","v":1169,"vw":14.747891},{"c":14.8,"h":14.9,"l":14.8,"n":39,"o":14.9,"t":"2026-10-05T11:00:00Z","v":8690,"vw":14.856052},{"c":14.75,"h":14.75,"l":14.7,"n":5,"o":14.7,"t":"2026-10-05T11:15:00Z","v":1135,"vw":14.740979},{"c":14.76,"h":14.76,"l":14.63,"n":32,"o":14.68,"t":"2026-10-05T12:00:00Z","v":2516,"vw":14.688436},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-05T12:15:00Z","v":135,"vw":14.65},{"c":14.89,"h":14.89,"l":14.7,"n":20,"o":14.7,"t":"2026-10-05T13:15:00Z","v":1329,"vw":14.717352},{"c":14.455,"h":15.03,"l":14.445,"n":906,"o":14.74,"t":"2026-10-05T13:30:00Z","v":89769,"vw":14.646424},{"c":14.46,"h":14.48,"l":14.39,"n":663,"o":14.42,"t":"2026-10-05T13:45:00Z","v":36254,"vw":14.430438},{"c":14.385,"h":14.6,"l":14.37,"n":1066,"o":14.47,"t":"2026-10-05T14:00:00Z","v":85742,"vw":14.499776},{"c":14.155,"h":14.41,"l":14.07,"n":1169,"o":14.36,"t":"2026-10-05T14:15:00Z","v":76774,"vw":14.208113},{"c":13.93,"h":14.14,"l":13.91,"n":1558,"o":14.14,"t":"2026-10-05T14:30:00Z","v":157065,"vw":13.989451},{"c":13.9,"h":14.02,"l":13.86,"n":1633,"o":13.925,"t":"2026-10-05T14:45:00Z","v":212366,"vw":13.96723},{"c":13.865,"h":13.945,"l":13.8034,"n":873,"o":13.9,"t":"2026-10-05T15:00:00Z","v":62976,"vw":13.88707},{"c":14.015,"h":14.02,"l":13.845,"n":1203,"o":13.865,"t":"2026-10-05T15:15:00Z","v":101731,"vw":13.947954},{"c":14.04,"h":14.1,"l":14,"n":863,"o":14.015,"t":"2026-10-05T15:30:00Z","v":88950,"vw":14.038472},{"c":14.04,"h":14.115,"l":14,"n":718,"o":14.03,"t":"2026-10-05T15:45:00Z","v":39925,"vw":14.057272},{"c":14.055,"h":14.1,"l":14.025,"n":1091,"o":14.04,"t":"2026-10-05T16:00:00Z","v":86339,"vw":14.058551},{"c":14.205,"h":14.225,"l":14.045,"n":816,"o":14.05,"t":"2026-10-05T16:15:00Z","v":74803,"vw":14.128485},{"c":14.21,"h":14.275,"l":14.16,"n":801,"o":14.2,"t":"2026-10-05T16:30:00Z","v":77218,"vw":14.219279},{"c":14.23,"h":14.28,"l":14.21,"n":754,"o":14.21,"t":"2026-10-05T16:45:00Z","v":46562,"vw":14.248229},{"c":14.1703,"h":14.26,"l":14.1703,"n":619,"o":14.23,"t":"2026-10-05T17:00:00Z","v":34089,"vw":14.221973},{"c":14.28,"h":14.28,"l":14.17,"n":782,"o":14.17,"t":"2026-10-05T17:15:00Z","v":79352,"vw":14.20824},{"c":14.21,"h":14.27,"l":14.18,"n":1037,"o":14.27,"t":"2026-10-05T17:30:00Z","v":108475,"vw":14.221334},{"c":14.56,"h":14.585,"l":14.205,"n":2283,"o":14.21,"t":"2026-10-05T17:45:00Z","v":215939,"vw":14.505346},{"c":14.545,"h":14.61,"l":14.485,"n":1355,"o":14.58,"t":"2026-10-05T18:00:00Z","v":107060,"vw":14.566367},{"c":14.445,"h":14.55,"l":14.43,"n":1274,"o":14.545,"t":"2026-10-05T18:15:00Z","v":72634,"vw":14.477921},{"c":14.49,"h":14.54,"l":14.42,"n":2056,"o":14.445,"t":"2026-10-05T18:30:00Z","v":286435,"vw":14.476595},{"c":14.415,"h":14.5,"l":14.395,"n":1237,"o":14.49,"t":"2026-10-05T18:45:00Z","v":70147,"vw":14.451752},{"c":14.555,"h":14.58,"l":14.395,"n":1909,"o":14.42,"t":"2026-10-05T19:00:00Z","v":178789,"vw":14.504053},{"c":14.665,"h":14.78,"l":14.54,"n":2731,"o":14.56,"t":"2026-10-05T19:15:00Z","v":283025,"vw":14.616262},{"c":14.65,"h":14.79,"l":14.55,"n":4767,"o":14.665,"t":"2026-10-05T19:30:00Z","v":655300,"vw":14.673929},{"c":14.74,"h":14.845,"l":14.64,"n":11703,"o":14.65,"t":"2026-10-05T19:45:00Z","v":1342088,"vw":14.722068},{"c":14.745,"h":14.745,"l":14.72,"n":23,"o":14.72,"t":"2026-10-05T20:00:00Z","v":799241,"vw":14.720005},{"c":14.7,"h":14.75,"l":14.65,"n":83,"o":14.66,"t":"2026-10-06T11:00:00Z","v":6787,"vw":14.701305},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-06T11:45:00Z","v":100,"vw":14.69},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-06T12:30:00Z","v":150,"vw":14.85},{"c":14.635,"h":14.7975,"l":14.57,"n":786,"o":14.71,"t":"2026-10-06T13:30:00Z","v":85400,"vw":14.683759},{"c":14.52,"h":14.73,"l":14.39,"n":1108,"o":14.69,"t":"2026-10-06T13:45:00Z","v":178172,"vw":14.644772},{"c":14.185,"h":14.56,"l":14.12,"n":2225,"o":14.535,"t":"2026-10-06T14:00:00Z","v":142873,"vw":14.357395},{"c":14.09,"h":14.21,"l":14.02,"n":2116,"o":14.2,"t":"2026-10-06T14:15:00Z","v":314051,"vw":14.147093},{"c":14.1057,"h":14.19,"l":14.0257,"n":1243,"o":14.09,"t":"2026-10-06T14:30:00Z","v":87531,"vw":14.090798},{"c":14.4656,"h":14.5256,"l":14.1,"n":1722,"o":14.1,"t":"2026-10-06T14:45:00Z","v":312043,"vw":14.195148},{"c":14.455,"h":14.56,"l":14.425,"n":2293,"o":14.45,"t":"2026-10-06T15:00:00Z","v":220821,"vw":14.500003},{"c":14.835,"h":14.85,"l":14.4501,"n":1730,"o":14.455,"t":"2026-10-06T15:15:00Z","v":133514,"vw":14.605273},{"c":14.77,"h":14.93,"l":14.77,"n":1999,"o":14.84,"t":"2026-10-06T15:30:00Z","v":140743,"vw":14.842311},{"c":14.64,"h":14.77,"l":14.6,"n":2024,"o":14.77,"t":"2026-10-06T15:45:00Z","v":189004,"vw":14.657155},{"c":14.67,"h":14.765,"l":14.595,"n":2059,"o":14.635,"t":"2026-10-06T16:00:00Z","v":249491,"vw":14.650889},{"c":14.62,"h":14.67,"l":14.535,"n":2342,"o":14.66,"t":"2026-10-06T16:15:00Z","v":281879,"vw":14.609359},{"c":14.56,"h":14.665,"l":14.55,"n":1949,"o":14.62,"t":"2026-10-06T16:30:00Z","v":244635,"vw":14.605318},{"c":14.595,"h":14.66,"l":14.54,"n":2128,"o":14.565,"t":"2026-10-06T16:45:00Z","v":172750,"vw":14.605359},{"c":14.445,"h":14.615,"l":14.405,"n":1658,"o":14.59,"t":"2026-10-06T17:00:00Z","v":196970,"vw":14.515675},{"c":14.29,"h":14.46,"l":14.275,"n":1156,"o":14.45,"t":"2026-10-06T17:15:00Z","v":57567,"vw":14.341052},{"c":14.265,"h":14.33,"l":14.23,"n":1214,"o":14.29,"t":"2026-10-06T17:30:00Z","v":59872,"vw":14.280867},{"c":14.305,"h":14.325,"l":14.26,"n":872,"o":14.28,"t":"2026-10-06T17:45:00Z","v":43450,"vw":14.285125},{"c":14.37,"h":14.37,"l":14.28,"n":870,"o":14.3,"t":"2026-10-06T18:00:00Z","v":39648,"vw":14.31379},{"c":14.385,"h":14.405,"l":14.345,"n":882,"o":14.365,"t":"2026-10-06T18:15:00Z","v":47694,"vw":14.373285},{"c":14.36,"h":14.41,"l":14.335,"n":866,"o":14.39,"t":"2026-10-06T18:30:00Z","v":47425,"vw":14.368063},{"c":14.3,"h":14.4,"l":14.255,"n":1513,"o":14.37,"t":"2026-10-06T18:45:00Z","v":176604,"vw":14.307694},{"c":14.245,"h":14.31,"l":14.2,"n":1202,"o":14.29,"t":"2026-10-06T19:00:00Z","v":77348,"vw":14.25248},{"c":14.26,"h":14.26,"l":14.2,"n":1236,"o":14.25,"t":"2026-10-06T19:15:00Z","v":85135,"vw":14.217487},{"c":14.225,"h":14.28,"l":14.205,"n":1743,"o":14.26,"t":"2026-10-06T19:30:00Z","v":118348,"vw":14.242872},{"c":14.31,"h":14.31,"l":14.14,"n":5631,"o":14.22,"t":"2026-10-06T19:45:00Z","v":613849,"vw":14.232006},{"c":14.3,"h":14.3,"l":14.3,"n":36,"o":14.3,"t":"2026-10-06T20:00:00Z","v":3533216,"vw":14.3},{"c":14.234,"h":14.29,"l":14.234,"n":13,"o":14.28,"t":"2026-10-06T21:15:00Z","v":2038,"vw":14.258304},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-06T22:00:00Z","v":380,"vw":14.3},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-07T11:45:00Z","v":100,"vw":14.2},{"c":14.35,"h":14.35,"l":14.35,"n":14,"o":14.35,"t":"2026-10-07T12:00:00Z","v":1508,"vw":14.35},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-10-07T12:15:00Z","v":571,"vw":14.2},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-07T13:00:00Z","v":350,"vw":14.12},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-07T13:15:00Z","v":835,"vw":14.2},{"c":14.27,"h":14.375,"l":13.93,"n":874,"o":14.09,"t":"2026-10-07T13:30:00Z","v":80703,"vw":14.117352},{"c":14.23,"h":14.4,"l":14.18,"n":759,"o":14.3,"t":"2026-10-07T13:45:00Z","v":36646,"vw":14.25313},{"c":14.2,"h":14.34,"l":14.15,"n":1444,"o":14.24,"t":"2026-10-07T14:00:00Z","v":139064,"vw":14.237702},{"c":14.24,"h":14.28,"l":14.13,"n":877,"o":14.19,"t":"2026-10-07T14:15:00Z","v":104348,"vw":14.187689},{"c":14.385,"h":14.47,"l":14.21,"n":1457,"o":14.23,"t":"2026-10-07T14:30:00Z","v":315586,"vw":14.297632},{"c":14.48,"h":14.57,"l":14.35,"n":1183,"o":14.375,"t":"2026-10-07T14:45:00Z","v":201279,"vw":14.428786},{"c":14.38,"h":14.49,"l":14.35,"n":1202,"o":14.47,"t":"2026-10-07T15:00:00Z","v":72727,"vw":14.419957},{"c":14.5,"h":14.51,"l":14.37,"n":1092,"o":14.38,"t":"2026-10-07T15:15:00Z","v":70725,"vw":14.436904},{"c":14.44,"h":14.54,"l":14.44,"n":851,"o":14.495,"t":"2026-10-07T15:30:00Z","v":145596,"vw":14.486854},{"c":14.45,"h":14.475,"l":14.415,"n":1005,"o":14.435,"t":"2026-10-07T15:45:00Z","v":61375,"vw":14.439794},{"c":14.4,"h":14.465,"l":14.34,"n":1147,"o":14.45,"t":"2026-10-07T16:00:00Z","v":67297,"vw":14.385382},{"c":14.435,"h":14.45,"l":14.38,"n":794,"o":14.4,"t":"2026-10-07T16:15:00Z","v":41964,"vw":14.404378},{"c":14.35,"h":14.47,"l":14.335,"n":895,"o":14.44,"t":"2026-10-07T16:30:00Z","v":42681,"vw":14.408034},{"c":14.38,"h":14.435,"l":14.345,"n":857,"o":14.355,"t":"2026-10-07T16:45:00Z","v":46825,"vw":14.388015},{"c":14.36,"h":14.42,"l":14.345,"n":811,"o":14.38,"t":"2026-10-07T17:00:00Z","v":33589,"vw":14.390237},{"c":14.28,"h":14.35,"l":14.255,"n":1215,"o":14.35,"t":"2026-10-07T17:15:00Z","v":62231,"vw":14.295224},{"c":14.32,"h":14.33,"l":14.275,"n":806,"o":14.275,"t":"2026-10-07T17:30:00Z","v":39824,"vw":14.310737},{"c":14.18,"h":14.31,"l":14.17,"n":981,"o":14.31,"t":"2026-10-07T17:45:00Z","v":48900,"vw":14.234293},{"c":14.165,"h":14.215,"l":14.15,"n":878,"o":14.19,"t":"2026-10-07T18:00:00Z","v":38926,"vw":14.186103},{"c":14.27,"h":14.29,"l":14.16,"n":1241,"o":14.17,"t":"2026-10-07T18:15:00Z","v":122267,"vw":14.257718},{"c":14.21,"h":14.29,"l":14.195,"n":1294,"o":14.26,"t":"2026-10-07T18:30:00Z","v":68013,"vw":14.239179},{"c":14.255,"h":14.275,"l":14.19,"n":1003,"o":14.195,"t":"2026-10-07T18:45:00Z","v":53132,"vw":14.236948},{"c":14.21,"h":14.255,"l":14.18,"n":1053,"o":14.255,"t":"2026-10-07T19:00:00Z","v":56020,"vw":14.212911},{"c":14.205,"h":14.25,"l":14.17,"n":979,"o":14.21,"t":"2026-10-07T19:15:00Z","v":52900,"vw":14.209366},{"c":14.16,"h":14.235,"l":14.125,"n":2004,"o":14.21,"t":"2026-10-07T19:30:00Z","v":161430,"vw":14.164306},{"c":14.14,"h":14.185,"l":14.1,"n":5101,"o":14.15,"t":"2026-10-07T19:45:00Z","v":532964,"vw":14.128145},{"c":14.12,"h":14.15,"l":14.12,"n":35,"o":14.15,"t":"2026-10-07T20:00:00Z","v":1129388,"vw":14.120022},{"c":14.1,"h":14.1,"l":14,"n":90,"o":14,"t":"2026-10-08T08:00:00Z","v":5046,"vw":14.042106},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-08T08:15:00Z","v":1001,"vw":14.05},{"c":14.1,"h":14.1,"l":14.08,"n":4,"o":14.08,"t":"2026-10-08T08:30:00Z","v":751,"vw":14.086667},{"c":14.07,"h":14.07,"l":14.07,"n":4,"o":14.07,"t":"2026-10-08T11:00:00Z","v":103,"vw":14.07},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-08T12:00:00Z","v":1500,"vw":13.95},{"c":14.05,"h":14.05,"l":14.05,"n":16,"o":14.05,"t":"2026-10-08T12:15:00Z","v":379,"vw":14.05},{"c":13.8714,"h":13.8714,"l":13.8714,"n":1,"o":13.8714,"t":"2026-10-08T13:00:00Z","v":500,"vw":13.8714},{"c":13.89,"h":14.005,"l":13.7802,"n":833,"o":13.92,"t":"2026-10-08T13:30:00Z","v":91600,"vw":13.887698},{"c":13.92,"h":14.06,"l":13.9,"n":814,"o":13.9,"t":"2026-10-08T13:45:00Z","v":64735,"vw":13.973747},{"c":14.095,"h":14.155,"l":13.84,"n":1821,"o":13.93,"t":"2026-10-08T14:00:00Z","v":213419,"vw":13.962595},{"c":14.22,"h":14.27,"l":13.95,"n":2399,"o":14.11,"t":"2026-10-08T14:15:00Z","v":305228,"vw":14.12267},{"c":14.295,"h":14.96,"l":14.11,"n":2474,"o":14.23,"t":"2026-10-08T14:30:00Z","v":344321,"vw":14.245005},{"c":14.18,"h":14.3,"l":14.135,"n":1745,"o":14.295,"t":"2026-10-08T14:45:00Z","v":197948,"vw":14.241427},{"c":14.23,"h":14.27,"l":14.05,"n":1613,"o":14.16,"t":"2026-10-08T15:00:00Z","v":113224,"vw":14.152379},{"c":14.17,"h":14.355,"l":14.17,"n":1499,"o":14.24,"t":"2026-10-08T15:15:00Z","v":103980,"vw":14.299919},{"c":14.26,"h":14.27,"l":14.11,"n":1479,"o":14.15,"t":"2026-10-08T15:30:00Z","v":100069,"vw":14.170014},{"c":14.15,"h":14.265,"l":14.15,"n":1312,"o":14.26,"t":"2026-10-08T15:45:00Z","v":86129,"vw":14.198751},{"c":14.25,"h":14.29,"l":13.99,"n":1747,"o":14.14,"t":"2026-10-08T16:00:00Z","v":290576,"vw":14.149031},{"c":14.46,"h":14.49,"l":14.255,"n":1753,"o":14.255,"t":"2026-10-08T16:15:00Z","v":145943,"vw":14.383485},{"c":14.75,"h":14.81,"l":14.37,"n":2044,"o":14.44,"t":"2026-10-08T16:30:00Z","v":267776,"vw":14.5045},{"c":14.83,"h":14.92,"l":14.54,"n":2130,"o":14.73,"t":"2026-10-08T16:45:00Z","v":249953,"vw":14.752494},{"c":14.935,"h":15,"l":14.805,"n":2852,"o":14.83,"t":"2026-10-08T17:00:00Z","v":256151,"vw":14.911364},{"c":15.14,"h":15.27,"l":14.85,"n":3533,"o":14.97,"t":"2026-10-08T17:15:00Z","v":402588,"vw":15.046143},{"c":15.03,"h":15.35,"l":15.02,"n":2523,"o":15.14,"t":"2026-10-08T17:30:00Z","v":317957,"vw":15.196847},{"c":15.255,"h":15.38,"l":15.03,"n":2709,"o":15.03,"t":"2026-10-08T17:45:00Z","v":260596,"vw":15.243114},{"c":15.46,"h":15.52,"l":15.145,"n":3516,"o":15.24,"t":"2026-10-08T18:00:00Z","v":307748,"vw":15.343212},{"c":15.41,"h":15.505,"l":15.31,"n":2602,"o":15.46,"t":"2026-10-08T18:15:00Z","v":370818,"vw":15.42797},{"c":15.34,"h":15.5,"l":15.3,"n":1981,"o":15.39,"t":"2026-10-08T18:30:00Z","v":249156,"vw":15.409419},{"c":15.295,"h":15.395,"l":15.22,"n":2609,"o":15.355,"t":"2026-10-08T18:45:00Z","v":263840,"vw":15.292574},{"c":15.345,"h":15.355,"l":15.195,"n":1544,"o":15.295,"t":"2026-10-08T19:00:00Z","v":147218,"vw":15.278719},{"c":15.41,"h":15.495,"l":15.295,"n":2716,"o":15.345,"t":"2026-10-08T19:15:00Z","v":289119,"vw":15.411574},{"c":15.545,"h":15.62,"l":15.405,"n":3248,"o":15.415,"t":"2026-10-08T19:30:00Z","v":363237,"vw":15.522115},{"c":15.45,"h":15.62,"l":15.38,"n":8027,"o":15.545,"t":"2026-10-08T19:45:00Z","v":1179658,"vw":15.483231},{"c":15.46,"h":15.46,"l":15.46,"n":30,"o":15.46,"t":"2026-10-08T20:00:00Z","v":2535925,"vw":15.46},{"c":15.6,"h":15.68,"l":15.59,"n":6,"o":15.68,"t":"2026-10-08T20:15:00Z","v":3011,"vw":15.623333},{"c":15.6,"h":15.6,"l":15.5,"n":4,"o":15.5,"t":"2026-10-08T20:30:00Z","v":904,"vw":15.54745},{"c":15.65,"h":15.65,"l":15.62,"n":5,"o":15.62,"t":"2026-10-08T21:30:00Z","v":331,"vw":15.640385},{"c":15.5999,"h":15.5999,"l":15.5999,"n":1,"o":15.5999,"t":"2026-10-08T22:30:00Z","v":204,"vw":15.5999},{"c":15.5155,"h":15.5155,"l":15.5155,"n":1,"o":15.5155,"t":"2026-10-08T23:15:00Z","v":250,"vw":15.5155},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-08T23:30:00Z","v":250,"vw":15.52},{"c":15.5008,"h":15.5845,"l":15.5008,"n":4,"o":15.5845,"t":"2026-10-08T23:45:00Z","v":650,"vw":15.563575},{"c":15.4371,"h":15.4371,"l":15.4371,"n":4,"o":15.4371,"t":"2026-10-09T08:00:00Z","v":284,"vw":15.4371},{"c":15.5225,"h":15.55,"l":15.5,"n":7,"o":15.5,"t":"2026-10-09T11:00:00Z","v":6896,"vw":15.520049},{"c":15.41,"h":15.45,"l":15.4,"n":23,"o":15.4,"t":"2026-10-09T12:00:00Z","v":2406,"vw":15.413716},{"c":15.44,"h":15.44,"l":15.44,"n":12,"o":15.44,"t":"2026-10-09T13:15:00Z","v":260,"vw":15.44},{"c":15.555,"h":15.94,"l":15.215,"n":1994,"o":15.42,"t":"2026-10-09T13:30:00Z","v":526401,"vw":15.584853},{"c":15.919,"h":15.9899,"l":15.48,"n":1898,"o":15.53,"t":"2026-10-09T13:45:00Z","v":221601,"vw":15.720608},{"c":16.07,"h":16.2,"l":15.805,"n":2918,"o":15.94,"t":"2026-10-09T14:00:00Z","v":323993,"vw":16.051581},{"c":15.64,"h":16.14,"l":15.58,"n":2684,"o":16.08,"t":"2026-10-09T14:15:00Z","v":368601,"vw":15.824991},{"c":15.56,"h":15.78,"l":15.525,"n":1927,"o":15.67,"t":"2026-10-09T14:30:00Z","v":318119,"vw":15.643989},{"c":15.54,"h":15.59,"l":15.44,"n":2396,"o":15.555,"t":"2026-10-09T14:45:00Z","v":320551,"vw":15.508669},{"c":15.585,"h":15.585,"l":15.45,"n":1618,"o":15.545,"t":"2026-10-09T15:00:00Z","v":123541,"vw":15.516266},{"c":15.61,"h":15.62,"l":15.44,"n":1816,"o":15.585,"t":"2026-10-09T15:15:00Z","v":137514,"vw":15.539692},{"c":15.64,"h":15.67,"l":15.58,"n":2066,"o":15.62,"t":"2026-10-09T15:30:00Z","v":207478,"vw":15.619019},{"c":15.72,"h":15.8,"l":15.54,"n":1383,"o":15.63,"t":"2026-10-09T15:45:00Z","v":99158,"vw":15.660628},{"c":15.67,"h":15.76,"l":15.665,"n":1362,"o":15.72,"t":"2026-10-09T16:00:00Z","v":119743,"vw":15.720388},{"c":15.61,"h":15.69,"l":15.55,"n":1998,"o":15.66,"t":"2026-10-09T16:15:00Z","v":199924,"vw":15.621523},{"c":15.565,"h":15.695,"l":15.535,"n":1342,"o":15.61,"t":"2026-10-09T16:30:00Z","v":87047,"vw":15.627192},{"c":15.91,"h":15.925,"l":15.575,"n":2073,"o":15.575,"t":"2026-10-09T16:45:00Z","v":168926,"vw":15.760835},{"c":16.015,"h":16.08,"l":15.89,"n":3510,"o":15.91,"t":"2026-10-09T17:00:00Z","v":373803,"vw":15.981806},{"c":15.92,"h":16.12,"l":15.9,"n":2794,"o":16.01,"t":"2026-10-09T17:15:00Z","v":344156,"vw":16.019047},{"c":16,"h":16.09,"l":15.83,"n":2625,"o":15.93,"t":"2026-10-09T17:30:00Z","v":289642,"vw":15.964524},{"c":15.935,"h":16.08,"l":15.93,"n":1794,"o":16,"t":"2026-10-09T17:45:00Z","v":205337,"vw":16.007238},{"c":15.86,"h":15.93,"l":15.82,"n":1557,"o":15.925,"t":"2026-10-09T18:00:00Z","v":178021,"vw":15.874301},{"c":15.93,"h":15.93,"l":15.84,"n":1370,"o":15.855,"t":"2026-10-09T18:15:00Z","v":108171,"vw":15.878841},{"c":15.97,"h":16.005,"l":15.905,"n":1658,"o":15.925,"t":"2026-10-09T18:30:00Z","v":170195,"vw":15.95962},{"c":15.8989,"h":16.015,"l":15.895,"n":1890,"o":15.98,"t":"2026-10-09T18:45:00Z","v":236515,"vw":15.975323},{"c":15.825,"h":15.89,"l":15.805,"n":1600,"o":15.89,"t":"2026-10-09T19:00:00Z","v":147951,"vw":15.84528},{"c":15.935,"h":16,"l":15.82,"n":2467,"o":15.825,"t":"2026-10-09T19:15:00Z","v":339278,"vw":15.923457},{"c":15.925,"h":15.95,"l":15.825,"n":2593,"o":15.94,"t":"2026-10-09T19:30:00Z","v":241982,"vw":15.886452},{"c":16.03,"h":16.095,"l":15.85,"n":8498,"o":15.925,"t":"2026-10-09T19:45:00Z","v":1022437,"vw":16.000817},{"c":15.71,"h":16.03,"l":15.71,"n":37,"o":16.03,"t":"2026-10-09T20:00:00Z","v":696420,"vw":16.029936},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-09T22:30:00Z","v":288,"vw":15.55},{"c":16,"h":16.2358,"l":16,"n":7,"o":16.2358,"t":"2026-10-12T08:00:00Z","v":1625,"vw":16.018138},{"c":16.1,"h":16.1,"l":16.1,"n":11,"o":16.1,"t":"2026-10-12T11:00:00Z","v":265,"vw":16.1},{"c":16.15,"h":16.15,"l":16.06,"n":12,"o":16.06,"t":"2026-10-12T11:30:00Z","v":1982,"vw":16.072355},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-12T13:00:00Z","v":110,"vw":16.01},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-12T13:15:00Z","v":110,"vw":16},{"c":15.9165,"h":15.96,"l":15.64,"n":958,"o":15.885,"t":"2026-10-12T13:30:00Z","v":97410,"vw":15.862714},{"c":15.944,"h":16.01,"l":15.75,"n":1012,"o":15.905,"t":"2026-10-12T13:45:00Z","v":89651,"vw":15.91769},{"c":15.51,"h":15.945,"l":15.48,"n":1142,"o":15.945,"t":"2026-10-12T14:00:00Z","v":78978,"vw":15.744665},{"c":15.555,"h":15.64,"l":15.32,"n":1890,"o":15.505,"t":"2026-10-12T14:15:00Z","v":265894,"vw":15.500926},{"c":15.52,"h":15.59,"l":15.49,"n":1445,"o":15.56,"t":"2026-10-12T14:30:00Z","v":87358,"vw":15.543128},{"c":15.7,"h":15.74,"l":15.455,"n":1356,"o":15.52,"t":"2026-10-12T14:45:00Z","v":120663,"vw":15.623929},{"c":15.705,"h":15.74,"l":15.615,"n":1445,"o":15.69,"t":"2026-10-12T15:00:00Z","v":121741,"vw":15.667389},{"c":15.63,"h":15.7,"l":15.62,"n":904,"o":15.7,"t":"2026-10-12T15:15:00Z","v":47111,"vw":15.665162},{"c":15.58,"h":15.635,"l":15.52,"n":1348,"o":15.6275,"t":"2026-10-12T15:30:00Z","v":121929,"vw":15.577888},{"c":15.58,"h":15.62,"l":15.54,"n":1012,"o":15.58,"t":"2026-10-12T15:45:00Z","v":55251,"vw":15.57591},{"c":15.63,"h":15.675,"l":15.56,"n":1486,"o":15.57,"t":"2026-10-12T16:00:00Z","v":127842,"vw":15.634165},{"c":15.54,"h":15.66,"l":15.53,"n":1378,"o":15.625,"t":"2026-10-12T16:15:00Z","v":112251,"vw":15.568555},{"c":15.545,"h":15.56,"l":15.515,"n":928,"o":15.54,"t":"2026-10-12T16:30:00Z","v":50958,"vw":15.53962},{"c":15.435,"h":15.545,"l":15.415,"n":1050,"o":15.545,"t":"2026-10-12T16:45:00Z","v":55371,"vw":15.477305},{"c":15.38,"h":15.56,"l":15.375,"n":1191,"o":15.435,"t":"2026-10-12T17:00:00Z","v":85538,"vw":15.485927},{"c":15.53,"h":15.56,"l":15.37,"n":1093,"o":15.38,"t":"2026-10-12T17:15:00Z","v":54922,"vw":15.450279},{"c":15.52,"h":15.56,"l":15.49,"n":1016,"o":15.53,"t":"2026-10-12T17:30:00Z","v":54353,"vw":15.521312},{"c":15.54,"h":15.55,"l":15.455,"n":1316,"o":15.515,"t":"2026-10-12T17:45:00Z","v":86649,"vw":15.486909},{"c":15.61,"h":15.615,"l":15.54,"n":1089,"o":15.54,"t":"2026-10-12T18:00:00Z","v":51311,"vw":15.577614},{"c":15.55,"h":15.62,"l":15.51,"n":1317,"o":15.605,"t":"2026-10-12T18:15:00Z","v":73182,"vw":15.553268},{"c":15.6,"h":15.66,"l":15.56,"n":1279,"o":15.56,"t":"2026-10-12T18:30:00Z","v":89837,"vw":15.613143},{"c":15.57,"h":15.59,"l":15.545,"n":868,"o":15.59,"t":"2026-10-12T18:45:00Z","v":39477,"vw":15.562577},{"c":15.515,"h":15.56,"l":15.475,"n":1207,"o":15.56,"t":"2026-10-12T19:00:00Z","v":80590,"vw":15.505412},{"c":15.51,"h":15.555,"l":15.495,"n":1186,"o":15.515,"t":"2026-10-12T19:15:00Z","v":75053,"vw":15.529811},{"c":15.445,"h":15.53,"l":15.405,"n":2387,"o":15.51,"t":"2026-10-12T19:30:00Z","v":279136,"vw":15.454311},{"c":15.47,"h":15.52,"l":15.38,"n":5593,"o":15.45,"t":"2026-10-12T19:45:00Z","v":533569,"vw":15.457345},{"c":15.46,"h":15.47,"l":15.46,"n":39,"o":15.47,"t":"2026-10-12T20:00:00Z","v":1221372,"vw":15.460002},{"c":15.76,"h":15.76,"l":15.46,"n":2,"o":15.46,"t":"2026-10-12T20:15:00Z","v":113447,"vw":15.460264},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-12T20:30:00Z","v":100,"vw":15.65},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-13T08:00:00Z","v":140,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-13T11:45:00Z","v":213,"vw":15.4},{"c":15.2,"h":15.25,"l":15.2,"n":10,"o":15.21,"t":"2026-10-13T13:15:00Z","v":1211,"vw":15.216137},{"c":15.48,"h":15.5799,"l":15.04,"n":584,"o":15.25,"t":"2026-10-13T13:30:00Z","v":71530,"vw":15.295294},{"c":15.365,"h":15.53,"l":15.32,"n":1299,"o":15.51,"t":"2026-10-13T13:45:00Z","v":76576,"vw":15.402977},{"c":15.28,"h":15.46,"l":15.22,"n":1249,"o":15.38,"t":"2026-10-13T14:00:00Z","v":129360,"vw":15.339559},{"c":15.03,"h":15.31,"l":14.99,"n":1210,"o":15.28,"t":"2026-10-13T14:15:00Z","v":457702,"vw":15.072551},{"c":15.015,"h":15.125,"l":15.01,"n":1387,"o":15.03,"t":"2026-10-13T14:30:00Z","v":130835,"vw":15.081389},{"c":14.82,"h":15.03,"l":14.82,"n":682,"o":15.015,"t":"2026-10-13T14:45:00Z","v":42617,"vw":14.932208},{"c":14.81,"h":14.85,"l":14.71,"n":1120,"o":14.82,"t":"2026-10-13T15:00:00Z","v":187453,"vw":14.802292},{"c":14.76,"h":14.88,"l":14.745,"n":812,"o":14.81,"t":"2026-10-13T15:15:00Z","v":44129,"vw":14.812324},{"c":14.765,"h":14.77,"l":14.7025,"n":964,"o":14.75,"t":"2026-10-13T15:30:00Z","v":50489,"vw":14.739564},{"c":14.895,"h":14.9,"l":14.74,"n":1081,"o":14.76,"t":"2026-10-13T15:45:00Z","v":84330,"vw":14.81526},{"c":14.795,"h":14.91,"l":14.79,"n":960,"o":14.895,"t":"2026-10-13T16:00:00Z","v":67418,"vw":14.874964},{"c":14.88,"h":14.91,"l":14.78,"n":1044,"o":14.795,"t":"2026-10-13T16:15:00Z","v":54336,"vw":14.827723},{"c":14.75,"h":14.89,"l":14.74,"n":864,"o":14.89,"t":"2026-10-13T16:30:00Z","v":46976,"vw":14.785889},{"c":14.6788,"h":14.78,"l":14.67,"n":925,"o":14.7551,"t":"2026-10-13T16:45:00Z","v":67009,"vw":14.74594},{"c":14.68,"h":14.83,"l":14.65,"n":1694,"o":14.68,"t":"2026-10-13T17:00:00Z","v":248495,"vw":14.732099},{"c":14.62,"h":14.685,"l":14.62,"n":654,"o":14.68,"t":"2026-10-13T17:15:00Z","v":41804,"vw":14.655366},{"c":14.54,"h":14.65,"l":14.53,"n":931,"o":14.62,"t":"2026-10-13T17:30:00Z","v":47765,"vw":14.584933},{"c":14.61,"h":14.65,"l":14.505,"n":1277,"o":14.54,"t":"2026-10-13T17:45:00Z","v":104717,"vw":14.591745},{"c":14.56,"h":14.62,"l":14.54,"n":1540,"o":14.61,"t":"2026-10-13T18:00:00Z","v":310203,"vw":14.584763},{"c":14.73,"h":14.73,"l":14.5,"n":1244,"o":14.56,"t":"2026-10-13T18:15:00Z","v":109029,"vw":14.586313},{"c":14.71,"h":14.75,"l":14.665,"n":1133,"o":14.73,"t":"2026-10-13T18:30:00Z","v":73612,"vw":14.712312},{"c":14.68,"h":14.835,"l":14.65,"n":1714,"o":14.7,"t":"2026-10-13T18:45:00Z","v":210531,"vw":14.757386},{"c":14.745,"h":14.78,"l":14.655,"n":1769,"o":14.6823,"t":"2026-10-13T19:00:00Z","v":136895,"vw":14.732457},{"c":14.835,"h":14.9,"l":14.7,"n":2087,"o":14.73,"t":"2026-10-13T19:15:00Z","v":226492,"vw":14.794089},{"c":14.795,"h":14.85,"l":14.69,"n":3842,"o":14.835,"t":"2026-10-13T19:30:00Z","v":384547,"vw":14.772302},{"c":14.79,"h":14.825,"l":14.63,"n":6263,"o":14.79,"t":"2026-10-13T19:45:00Z","v":794455,"vw":14.762258},{"c":14.68,"h":14.78,"l":14.68,"n":39,"o":14.78,"t":"2026-10-13T20:00:00Z","v":826964,"vw":14.779977},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-13T20:30:00Z","v":284943,"vw":14.78},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-13T21:45:00Z","v":200,"vw":14.7},{"c":14.75,"h":14.8,"l":14.75,"n":23,"o":14.78,"t":"2026-10-14T11:00:00Z","v":1118,"vw":14.788636},{"c":14.72,"h":14.72,"l":14.7,"n":4,"o":14.7,"t":"2026-10-14T12:45:00Z","v":602,"vw":14.703372},{"c":14.72,"h":14.72,"l":14.7,"n":32,"o":14.7,"t":"2026-10-14T13:00:00Z","v":3612,"vw":14.717391},{"c":14.31,"h":14.61,"l":14.31,"n":65,"o":14.55,"t":"2026-10-14T13:15:00Z","v":7160,"vw":14.554493},{"c":14.77,"h":14.805,"l":14.31,"n":1172,"o":14.41,"t":"2026-10-14T13:30:00Z","v":153287,"vw":14.531377},{"c":14.8,"h":14.855,"l":14.67,"n":1300,"o":14.76,"t":"2026-10-14T13:45:00Z","v":99908,"vw":14.76071},{"c":14.715,"h":15.08,"l":14.69,"n":1385,"o":14.795,"t":"2026-10-14T14:00:00Z","v":128198,"vw":14.889323},{"c":14.63,"h":14.85,"l":14.545,"n":1211,"o":14.73,"t":"2026-10-14T14:15:00Z","v":139503,"vw":14.638736},{"c":14.78,"h":14.78,"l":14.59,"n":1944,"o":14.63,"t":"2026-10-14T14:30:00Z","v":161396,"vw":14.700829},{"c":14.71,"h":14.81,"l":14.69,"n":1245,"o":14.795,"t":"2026-10-14T14:45:00Z","v":187964,"vw":14.761813},{"c":14.69,"h":14.735,"l":14.63,"n":997,"o":14.7,"t":"2026-10-14T15:00:00Z","v":70332,"vw":14.690508},{"c":14.62,"h":14.74,"l":14.575,"n":1603,"o":14.69,"t":"2026-10-14T15:15:00Z","v":323196,"vw":14.669067},{"c":14.515,"h":14.645,"l":14.5,"n":1066,"o":14.62,"t":"2026-10-14T15:30:00Z","v":124231,"vw":14.585722},{"c":14.5175,"h":14.62,"l":14.45,"n":1503,"o":14.53,"t":"2026-10-14T15:45:00Z","v":130196,"vw":14.535628},{"c":14.295,"h":14.5275,"l":14.29,"n":1837,"o":14.5275,"t":"2026-10-14T16:00:00Z","v":180827,"vw":14.411065},{"c":14.35,"h":14.41,"l":14.29,"n":1957,"o":14.305,"t":"2026-10-14T16:15:00Z","v":182868,"vw":14.34322},{"c":14.355,"h":14.39,"l":14.335,"n":958,"o":14.36,"t":"2026-10-14T16:30:00Z","v":66188,"vw":14.360676},{"c":14.44,"h":14.44,"l":14.34,"n":1671,"o":14.355,"t":"2026-10-14T16:45:00Z","v":131624,"vw":14.382117},{"c":14.44,"h":14.495,"l":14.42,"n":1037,"o":14.45,"t":"2026-10-14T17:00:00Z","v":91173,"vw":14.464784},{"c":14.53,"h":14.595,"l":14.45,"n":1771,"o":14.45,"t":"2026-10-14T17:15:00Z","v":211392,"vw":14.522469},{"c":14.575,"h":14.5795,"l":14.51,"n":1195,"o":14.535,"t":"2026-10-14T17:30:00Z","v":82754,"vw":14.541763},{"c":14.585,"h":14.585,"l":14.525,"n":1026,"o":14.57,"t":"2026-10-14T17:45:00Z","v":144896,"vw":14.553918},{"c":14.63,"h":14.64,"l":14.555,"n":1615,"o":14.585,"t":"2026-10-14T18:00:00Z","v":223752,"vw":14.595336},{"c":14.555,"h":14.665,"l":14.52,"n":1283,"o":14.64,"t":"2026-10-14T18:15:00Z","v":113670,"vw":14.596289},{"c":14.48,"h":14.575,"l":14.48,"n":926,"o":14.56,"t":"2026-10-14T18:30:00Z","v":69559,"vw":14.53956},{"c":14.53,"h":14.54,"l":14.45,"n":1368,"o":14.48,"t":"2026-10-14T18:45:00Z","v":110218,"vw":14.501744},{"c":14.47,"h":14.525,"l":14.44,"n":1172,"o":14.525,"t":"2026-10-14T19:00:00Z","v":83001,"vw":14.471437},{"c":14.61,"h":14.64,"l":14.41,"n":2272,"o":14.475,"t":"2026-10-14T19:15:00Z","v":234428,"vw":14.507249},{"c":14.58,"h":14.67,"l":14.57,"n":2042,"o":14.61,"t":"2026-10-14T19:30:00Z","v":161968,"vw":14.614343},{"c":14.695,"h":14.78,"l":14.56,"n":5240,"o":14.58,"t":"2026-10-14T19:45:00Z","v":505554,"vw":14.674365},{"c":14.7,"h":14.71,"l":14.7,"n":48,"o":14.7,"t":"2026-10-14T20:00:00Z","v":622394,"vw":14.700002},{"c":14.9243,"h":14.9243,"l":14.65,"n":43,"o":14.7,"t":"2026-10-15T12:00:00Z","v":16819,"vw":14.87594},{"c":14.62,"h":14.7,"l":14.62,"n":16,"o":14.7,"t":"2026-10-15T13:15:00Z","v":1208,"vw":14.66},{"c":14.74,"h":14.78,"l":14.52,"n":1844,"o":14.71,"t":"2026-10-15T13:30:00Z","v":209367,"vw":14.66703},{"c":14.78,"h":14.79,"l":14.66,"n":1036,"o":14.7,"t":"2026-10-15T13:45:00Z","v":84423,"vw":14.727383},{"c":14.735,"h":14.87,"l":14.71,"n":1271,"o":14.77,"t":"2026-10-15T14:00:00Z","v":134843,"vw":14.809056},{"c":14.46,"h":14.8,"l":14.36,"n":2253,"o":14.72,"t":"2026-10-15T14:15:00Z","v":351935,"vw":14.698611},{"c":14.74,"h":14.74,"l":14.3775,"n":1025,"o":14.45,"t":"2026-10-15T14:30:00Z","v":94984,"vw":14.499814},{"c":14.72,"h":14.755,"l":14.64,"n":1101,"o":14.735,"t":"2026-10-15T14:45:00Z","v":104140,"vw":14.711061},{"c":14.82,"h":14.82,"l":14.63,"n":1056,"o":14.74,"t":"2026-10-15T15:00:00Z","v":138063,"vw":14.730382},{"c":14.89,"h":14.97,"l":14.8,"n":1041,"o":14.82,"t":"2026-10-15T15:15:00Z","v":257515,"vw":14.820691},{"c":14.73,"h":14.965,"l":14.72,"n":1143,"o":14.885,"t":"2026-10-15T15:30:00Z","v":107858,"vw":14.823109},{"c":14.695,"h":14.74,"l":14.65,"n":1238,"o":14.72,"t":"2026-10-15T15:45:00Z","v":90202,"vw":14.709348},{"c":14.76,"h":14.87,"l":14.66,"n":1183,"o":14.68,"t":"2026-10-15T16:00:00Z","v":102661,"vw":14.795556},{"c":14.72,"h":14.78,"l":14.61,"n":949,"o":14.765,"t":"2026-10-15T16:15:00Z","v":119658,"vw":14.675858},{"c":14.76,"h":14.76,"l":14.69,"n":729,"o":14.72,"t":"2026-10-15T16:30:00Z","v":50154,"vw":14.727416},{"c":14.805,"h":14.82,"l":14.72,"n":1071,"o":14.77,"t":"2026-10-15T16:45:00Z","v":63879,"vw":14.761455},{"c":14.865,"h":15,"l":14.755,"n":1933,"o":14.81,"t":"2026-10-15T17:00:00Z","v":297099,"vw":14.904704},{"c":14.88,"h":14.89,"l":14.82,"n":1530,"o":14.865,"t":"2026-10-15T17:15:00Z","v":120561,"vw":14.851865},{"c":14.98,"h":15.07,"l":14.845,"n":1564,"o":14.87,"t":"2026-10-15T17:30:00Z","v":267137,"vw":14.984116},{"c":15.13,"h":15.18,"l":14.975,"n":1868,"o":14.975,"t":"2026-10-15T17:45:00Z","v":639824,"vw":15.06332},{"c":15.115,"h":15.15,"l":15.025,"n":1741,"o":15.13,"t":"2026-10-15T18:00:00Z","v":187200,"vw":15.101356},{"c":15.095,"h":15.18,"l":15,"n":3658,"o":15.11,"t":"2026-10-15T18:15:00Z","v":572449,"vw":15.093658},{"c":15.1,"h":15.185,"l":15.07,"n":2533,"o":15.095,"t":"2026-10-15T18:30:00Z","v":390382,"vw":15.135373},{"c":15.11,"h":15.24,"l":15.02,"n":2811,"o":15.1,"t":"2026-10-15T18:45:00Z","v":462291,"vw":15.138797},{"c":15.16,"h":15.25,"l":15.08,"n":2499,"o":15.11,"t":"2026-10-15T19:00:00Z","v":538536,"vw":15.189403},{"c":15.105,"h":15.26,"l":15.09,"n":2191,"o":15.16,"t":"2026-10-15T19:15:00Z","v":453973,"vw":15.132701},{"c":15.14,"h":15.195,"l":15.06,"n":4947,"o":15.11,"t":"2026-10-15T19:30:00Z","v":656420,"vw":15.128707},{"c":14.865,"h":15.13,"l":14.86,"n":8180,"o":15.13,"t":"2026-10-15T19:45:00Z","v":1251428,"vw":14.995877},{"c":14.87,"h":14.87,"l":14.87,"n":26,"o":14.87,"t":"2026-10-15T20:00:00Z","v":715514,"vw":14.87},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-16T08:00:00Z","v":129,"vw":14.81},{"c":14.91,"h":14.91,"l":14.71,"n":44,"o":14.81,"t":"2026-10-16T12:00:00Z","v":2552,"vw":14.822467},{"c":14.8,"h":14.8,"l":14.7,"n":2,"o":14.7,"t":"2026-10-16T13:15:00Z","v":200,"vw":14.75},{"c":14.455,"h":14.87,"l":14.33,"n":1169,"o":14.87,"t":"2026-10-16T13:30:00Z","v":162448,"vw":14.668464},{"c":13.75,"h":14.435,"l":13.73,"n":1405,"o":14.435,"t":"2026-10-16T13:45:00Z","v":149271,"vw":14.017228},{"c":13.865,"h":14.07,"l":13.74,"n":1891,"o":13.785,"t":"2026-10-16T14:00:00Z","v":195048,"vw":13.903898},{"c":13.9,"h":14,"l":13.72,"n":2904,"o":13.9,"t":"2026-10-16T14:15:00Z","v":275242,"vw":13.875443},{"c":13.92,"h":13.99,"l":13.84,"n":2302,"o":13.915,"t":"2026-10-16T14:30:00Z","v":196518,"vw":13.935054},{"c":13.99,"h":13.99,"l":13.85,"n":2271,"o":13.94,"t":"2026-10-16T14:45:00Z","v":187072,"vw":13.908981},{"c":13.815,"h":14,"l":13.77,"n":2388,"o":13.98,"t":"2026-10-16T15:00:00Z","v":213757,"vw":13.877509},{"c":13.775,"h":13.815,"l":13.69,"n":2370,"o":13.815,"t":"2026-10-16T15:15:00Z","v":201211,"vw":13.748977},{"c":13.74,"h":13.85,"l":13.705,"n":1874,"o":13.79,"t":"2026-10-16T15:30:00Z","v":117631,"vw":13.784084},{"c":13.67,"h":13.76,"l":13.6,"n":1832,"o":13.74,"t":"2026-10-16T15:45:00Z","v":169184,"vw":13.681134},{"c":13.5,"h":13.66,"l":13.465,"n":1621,"o":13.66,"t":"2026-10-16T16:00:00Z","v":145441,"vw":13.533532},{"c":13.37,"h":13.525,"l":13.37,"n":1592,"o":13.49,"t":"2026-10-16T16:15:00Z","v":133464,"vw":13.444098},{"c":13.35,"h":13.42,"l":13.29,"n":1871,"o":13.365,"t":"2026-10-16T16:30:00Z","v":152407,"vw":13.359947},{"c":13.505,"h":13.505,"l":13.31,"n":2124,"o":13.35,"t":"2026-10-16T16:45:00Z","v":223797,"vw":13.426335},{"c":13.345,"h":13.535,"l":13.27,"n":1737,"o":13.51,"t":"2026-10-16T17:00:00Z","v":201465,"vw":13.433183},{"c":13.305,"h":13.36,"l":13.28,"n":1241,"o":13.345,"t":"2026-10-16T17:15:00Z","v":115193,"vw":13.317685},{"c":13.46,"h":13.635,"l":13.29,"n":1952,"o":13.3,"t":"2026-10-16T17:30:00Z","v":206796,"vw":13.493148},{"c":13.47,"h":13.65,"l":13.435,"n":2066,"o":13.47,"t":"2026-10-16T17:45:00Z","v":222526,"vw":13.529089},{"c":13.385,"h":13.505,"l":13.36,"n":1756,"o":13.46,"t":"2026-10-16T18:00:00Z","v":170924,"vw":13.422062},{"c":13.4,"h":13.415,"l":13.375,"n":1238,"o":13.385,"t":"2026-10-16T18:15:00Z","v":114179,"vw":13.3929},{"c":13.46,"h":13.51,"l":13.4,"n":1951,"o":13.405,"t":"2026-10-16T18:30:00Z","v":195934,"vw":13.470022},{"c":13.47,"h":13.48,"l":13.415,"n":1720,"o":13.46,"t":"2026-10-16T18:45:00Z","v":161022,"vw":13.448067},{"c":13.52,"h":13.58,"l":13.465,"n":2566,"o":13.47,"t":"2026-10-16T19:00:00Z","v":302455,"vw":13.512193},{"c":13.515,"h":13.59,"l":13.435,"n":2228,"o":13.52,"t":"2026-10-16T19:15:00Z","v":212995,"vw":13.508573},{"c":13.39,"h":13.545,"l":13.33,"n":4096,"o":13.515,"t":"2026-10-16T19:30:00Z","v":572651,"vw":13.439023},{"c":13.38,"h":13.5,"l":13.265,"n":9774,"o":13.39,"t":"2026-10-16T19:45:00Z","v":1326970,"vw":13.386176},{"c":13.6049,"h":13.6049,"l":13.39,"n":23,"o":13.39,"t":"2026-10-16T20:00:00Z","v":758354,"vw":13.390057},{"c":13.6517,"h":13.6517,"l":13.6517,"n":1,"o":13.6517,"t":"2026-10-16T20:15:00Z","v":200,"vw":13.6517},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-19T09:15:00Z","v":100,"vw":13.63},{"c":13.4,"h":13.41,"l":13.34,"n":39,"o":13.34,"t":"2026-10-19T10:30:00Z","v":4584,"vw":13.358768},{"c":13.45,"h":13.46,"l":13.41,"n":18,"o":13.41,"t":"2026-10-19T10:45:00Z","v":2200,"vw":13.434865},{"c":13.45,"h":13.53,"l":13.45,"n":50,"o":13.5,"t":"2026-10-19T11:00:00Z","v":3686,"vw":13.512698},{"c":13.6251,"h":13.6251,"l":13.6,"n":5,"o":13.6,"t":"2026-10-19T11:45:00Z","v":3000,"vw":13.608031},{"c":13.55,"h":13.57,"l":13.51,"n":20,"o":13.57,"t":"2026-10-19T12:00:00Z","v":2418,"vw":13.545454},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-10-19T12:15:00Z","v":343,"vw":13.53},{"c":13.675,"h":13.98,"l":13.55,"n":1070,"o":13.73,"t":"2026-10-19T13:30:00Z","v":210870,"vw":13.813574},{"c":13.485,"h":13.73,"l":13.46,"n":1252,"o":13.73,"t":"2026-10-19T13:45:00Z","v":102148,"vw":13.54741},{"c":13.44,"h":13.59,"l":13.41,"n":1147,"o":13.48,"t":"2026-10-19T14:00:00Z","v":99211,"vw":13.5066},{"c":13.48,"h":13.53,"l":13.4,"n":1013,"o":13.42,"t":"2026-10-19T14:15:00Z","v":91751,"vw":13.461911},{"c":13.388,"h":13.515,"l":13.34,"n":1337,"o":13.485,"t":"2026-10-19T14:30:00Z","v":95390,"vw":13.437379},{"c":13.36,"h":13.445,"l":13.36,"n":1255,"o":13.375,"t":"2026-10-19T14:45:00Z","v":85532,"vw":13.40204},{"c":13.54,"h":13.54,"l":13.37,"n":1737,"o":13.37,"t":"2026-10-19T15:00:00Z","v":115591,"vw":13.454426},{"c":13.56,"h":13.58,"l":13.49,"n":1092,"o":13.56,"t":"2026-10-19T15:15:00Z","v":101946,"vw":13.537809},{"c":13.65,"h":13.67,"l":13.5325,"n":1023,"o":13.55,"t":"2026-10-19T15:30:00Z","v":146216,"vw":13.61642},{"c":13.645,"h":13.68,"l":13.595,"n":685,"o":13.64,"t":"2026-10-19T15:45:00Z","v":58332,"vw":13.644188},{"c":13.585,"h":13.65,"l":13.535,"n":652,"o":13.65,"t":"2026-10-19T16:00:00Z","v":38519,"vw":13.586526},{"c":13.685,"h":13.685,"l":13.555,"n":901,"o":13.58,"t":"2026-10-19T16:15:00Z","v":94146,"vw":13.621937},{"c":13.64,"h":13.735,"l":13.64,"n":958,"o":13.68,"t":"2026-10-19T16:30:00Z","v":65620,"vw":13.686429},{"c":13.6,"h":13.605,"l":13.465,"n":944,"o":13.595,"t":"2026-10-19T16:45:00Z","v":97860,"vw":13.53539},{"c":13.62,"h":13.635,"l":13.575,"n":910,"o":13.6,"t":"2026-10-19T17:00:00Z","v":70362,"vw":13.604162},{"c":13.645,"h":13.65,"l":13.6,"n":785,"o":13.615,"t":"2026-10-19T17:15:00Z","v":41050,"vw":13.630233},{"c":13.54,"h":13.64,"l":13.52,"n":911,"o":13.64,"t":"2026-10-19T17:30:00Z","v":71152,"vw":13.55079},{"c":13.505,"h":13.55,"l":13.4725,"n":1082,"o":13.54,"t":"2026-10-19T17:45:00Z","v":95220,"vw":13.512388},{"c":13.525,"h":13.535,"l":13.5,"n":1107,"o":13.51,"t":"2026-10-19T18:00:00Z","v":76981,"vw":13.520706},{"c":13.605,"h":13.615,"l":13.51,"n":1541,"o":13.53,"t":"2026-10-19T18:15:00Z","v":142460,"vw":13.56105},{"c":13.6,"h":13.65,"l":13.58,"n":2213,"o":13.605,"t":"2026-10-19T18:30:00Z","v":188752,"vw":13.611787},{"c":13.595,"h":13.61,"l":13.57,"n":969,"o":13.6,"t":"2026-10-19T18:45:00Z","v":64665,"vw":13.58729},{"c":13.5725,"h":13.625,"l":13.555,"n":1434,"o":13.6,"t":"2026-10-19T19:00:00Z","v":111682,"vw":13.59781},{"c":13.595,"h":13.64,"l":13.55,"n":1149,"o":13.575,"t":"2026-10-19T19:15:00Z","v":81728,"vw":13.594845},{"c":13.655,"h":13.7,"l":13.595,"n":1991,"o":13.595,"t":"2026-10-19T19:30:00Z","v":154490,"vw":13.645388},{"c":13.61,"h":13.695,"l":13.565,"n":6903,"o":13.655,"t":"2026-10-19T19:45:00Z","v":664388,"vw":13.622747},{"c":13.62,"h":13.62,"l":13.62,"n":6,"o":13.62,"t":"2026-10-19T20:00:00Z","v":1004637,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-19T20:15:00Z","v":36986,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-19T20:30:00Z","v":200,"vw":13.62},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-20T08:00:00Z","v":1075,"vw":13.8},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-20T11:30:00Z","v":200,"vw":13.65},{"c":13.6,"h":13.62,"l":13.6,"n":17,"o":13.62,"t":"2026-10-20T11:45:00Z","v":1488,"vw":13.608512},{"c":13.55,"h":13.7,"l":13.55,"n":12,"o":13.59,"t":"2026-10-20T12:15:00Z","v":1543,"vw":13.629034},{"c":13.59,"h":13.59,"l":13.58,"n":2,"o":13.58,"t":"2026-10-20T12:30:00Z","v":390,"vw":13.584897},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-20T12:45:00Z","v":504,"vw":13.55},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-20T13:00:00Z","v":191,"vw":13.59},{"c":13.32,"h":13.52,"l":13.26,"n":11,"o":13.52,"t":"2026-10-20T13:15:00Z","v":1312,"vw":13.374163},{"c":13.715,"h":13.82,"l":13.1,"n":896,"o":13.4,"t":"2026-10-20T13:30:00Z","v":119693,"vw":13.456357},{"c":14.02,"h":14.09,"l":13.59,"n":1509,"o":13.62,"t":"2026-10-20T13:45:00Z","v":110368,"vw":13.91396},{"c":14.57,"h":14.65,"l":13.89,"n":2671,"o":14.02,"t":"2026-10-20T14:00:00Z","v":211163,"vw":14.226657},{"c":14.54,"h":14.575,"l":14.2,"n":1668,"o":14.57,"t":"2026-10-20T14:15:00Z","v":159995,"vw":14.396411},{"c":14.705,"h":14.76,"l":14.47,"n":1811,"o":14.54,"t":"2026-10-20T14:30:00Z","v":131280,"vw":14.602235},{"c":14.81,"h":14.88,"l":14.59,"n":1897,"o":14.7,"t":"2026-10-20T14:45:00Z","v":135895,"vw":14.688796},{"c":14.675,"h":14.97,"l":14.665,"n":1809,"o":14.8,"t":"2026-10-20T15:00:00Z","v":186785,"vw":14.831122},{"c":14.78,"h":14.83,"l":14.675,"n":2457,"o":14.675,"t":"2026-10-20T15:15:00Z","v":292006,"vw":14.747935},{"c":14.68,"h":14.8,"l":14.68,"n":1293,"o":14.785,"t":"2026-10-20T15:30:00Z","v":79160,"vw":14.746818},{"c":14.655,"h":14.72,"l":14.59,"n":989,"o":14.67,"t":"2026-10-20T15:45:00Z","v":40669,"vw":14.662681},{"c":14.56,"h":14.66,"l":14.56,"n":847,"o":14.66,"t":"2026-10-20T16:00:00Z","v":28979,"vw":14.60337},{"c":14.64,"h":14.65,"l":14.52,"n":1022,"o":14.56,"t":"2026-10-20T16:15:00Z","v":67470,"vw":14.574059},{"c":14.57,"h":14.7,"l":14.55,"n":2318,"o":14.635,"t":"2026-10-20T16:30:00Z","v":135752,"vw":14.618353},{"c":14.53,"h":14.64,"l":14.5,"n":1853,"o":14.59,"t":"2026-10-20T16:45:00Z","v":84741,"vw":14.556863},{"c":14.59,"h":14.6,"l":14.55,"n":767,"o":14.56,"t":"2026-10-20T17:00:00Z","v":26411,"vw":14.572939},{"c":14.66,"h":14.6797,"l":14.595,"n":899,"o":14.6,"t":"2026-10-20T17:15:00Z","v":41150,"vw":14.651043},{"c":14.63,"h":14.7,"l":14.62,"n":1068,"o":14.67,"t":"2026-10-20T17:30:00Z","v":52703,"vw":14.673554},{"c":14.68,"h":14.7,"l":14.62,"n":766,"o":14.625,"t":"2026-10-20T17:45:00Z","v":31467,"vw":14.664085},{"c":14.74,"h":14.75,"l":14.68,"n":1214,"o":14.69,"t":"2026-10-20T18:00:00Z","v":57875,"vw":14.719036},{"c":14.67,"h":14.75,"l":14.65,"n":773,"o":14.75,"t":"2026-10-20T18:15:00Z","v":33861,"vw":14.696356},{"c":14.605,"h":14.69,"l":14.59,"n":1109,"o":14.675,"t":"2026-10-20T18:30:00Z","v":46458,"vw":14.633932},{"c":14.59,"h":14.66,"l":14.58,"n":928,"o":14.615,"t":"2026-10-20T18:45:00Z","v":41052,"vw":14.627634},{"c":14.635,"h":14.71,"l":14.59,"n":1499,"o":14.6,"t":"2026-10-20T19:00:00Z","v":88692,"vw":14.64503},{"c":14.57,"h":14.65,"l":14.54,"n":1599,"o":14.63,"t":"2026-10-20T19:15:00Z","v":100103,"vw":14.595874},{"c":14.59,"h":14.65,"l":14.58,"n":1892,"o":14.59,"t":"2026-10-20T19:30:00Z","v":117065,"vw":14.616557},{"c":14.62,"h":14.65,"l":14.55,"n":8726,"o":14.59,"t":"2026-10-20T19:45:00Z","v":798461,"vw":14.594774},{"c":14.62,"h":14.62,"l":14.62,"n":32,"o":14.62,"t":"2026-10-20T20:00:00Z","v":732963,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-20T20:15:00Z","v":216243,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-20T21:00:00Z","v":18605,"vw":14.62},{"c":14.65,"h":14.76,"l":14.55,"n":46,"o":14.55,"t":"2026-10-21T08:00:00Z","v":6121,"vw":14.656377},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-21T08:30:00Z","v":101,"vw":14.7},{"c":14.71,"h":14.71,"l":14.71,"n":5,"o":14.71,"t":"2026-10-21T10:45:00Z","v":414,"vw":14.71},{"c":14.71,"h":14.71,"l":14.66,"n":33,"o":14.66,"t":"2026-10-21T11:15:00Z","v":827,"vw":14.694477},{"c":14.67,"h":14.67,"l":14.67,"n":10,"o":14.67,"t":"2026-10-21T12:00:00Z","v":442,"vw":14.67},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-21T12:15:00Z","v":100,"vw":14.65},{"c":14.875,"h":15.05,"l":14.53,"n":768,"o":14.82,"t":"2026-10-21T13:30:00Z","v":121703,"vw":14.881335},{"c":14.8,"h":15.035,"l":14.76,"n":727,"o":14.875,"t":"2026-10-21T13:45:00Z","v":89980,"vw":14.86497},{"c":14.66,"h":14.84,"l":14.59,"n":1442,"o":14.8,"t":"2026-10-21T14:00:00Z","v":108426,"vw":14.710963},{"c":14.87,"h":14.95,"l":14.63,"n":1600,"o":14.655,"t":"2026-10-21T14:15:00Z","v":228906,"vw":14.814957},{"c":14.81,"h":14.97,"l":14.8,"n":834,"o":14.88,"t":"2026-10-21T14:30:00Z","v":95743,"vw":14.874576},{"c":14.66,"h":14.81,"l":14.645,"n":1020,"o":14.81,"t":"2026-10-21T14:45:00Z","v":68681,"vw":14.713919},{"c":14.76,"h":14.76,"l":14.64,"n":867,"o":14.66,"t":"2026-10-21T15:00:00Z","v":55123,"vw":14.694011},{"c":14.735,"h":14.78,"l":14.695,"n":792,"o":14.75,"t":"2026-10-21T15:15:00Z","v":45536,"vw":14.728729},{"c":14.62,"h":14.72,"l":14.55,"n":1179,"o":14.72,"t":"2026-10-21T15:30:00Z","v":92737,"vw":14.638714},{"c":14.55,"h":14.64,"l":14.55,"n":798,"o":14.62,"t":"2026-10-21T15:45:00Z","v":45225,"vw":14.612238},{"c":14.48,"h":14.54,"l":14.455,"n":702,"o":14.54,"t":"2026-10-21T16:00:00Z","v":39779,"vw":14.504058},{"c":14.495,"h":14.505,"l":14.42,"n":1142,"o":14.48,"t":"2026-10-21T16:15:00Z","v":63786,"vw":14.460341},{"c":14.45,"h":14.52,"l":14.435,"n":1146,"o":14.495,"t":"2026-10-21T16:30:00Z","v":64889,"vw":14.481633},{"c":14.5,"h":14.52,"l":14.445,"n":1163,"o":14.45,"t":"2026-10-21T16:45:00Z","v":75517,"vw":14.481387},{"c":14.525,"h":14.53,"l":14.47,"n":1302,"o":14.51,"t":"2026-10-21T17:00:00Z","v":92551,"vw":14.505163},{"c":14.495,"h":14.585,"l":14.49,"n":1704,"o":14.525,"t":"2026-10-21T17:15:00Z","v":247034,"vw":14.539466},{"c":14.58,"h":14.59,"l":14.5,"n":1304,"o":14.5,"t":"2026-10-21T17:30:00Z","v":172953,"vw":14.565117},{"c":14.54,"h":14.59,"l":14.505,"n":1485,"o":14.58,"t":"2026-10-21T17:45:00Z","v":86539,"vw":14.546918},{"c":14.5,"h":14.545,"l":14.48,"n":724,"o":14.54,"t":"2026-10-21T18:00:00Z","v":48400,"vw":14.509181},{"c":14.515,"h":14.535,"l":14.495,"n":823,"o":14.51,"t":"2026-10-21T18:15:00Z","v":44804,"vw":14.513959},{"c":14.56,"h":14.57,"l":14.455,"n":1042,"o":14.515,"t":"2026-10-21T18:30:00Z","v":60765,"vw":14.508743},{"c":14.42,"h":14.56,"l":14.42,"n":1334,"o":14.55,"t":"2026-10-21T18:45:00Z","v":82138,"vw":14.46619},{"c":14.44,"h":14.45,"l":14.38,"n":1331,"o":14.42,"t":"2026-10-21T19:00:00Z","v":92191,"vw":14.422007},{"c":14.5,"h":14.505,"l":14.44,"n":1300,"o":14.44,"t":"2026-10-21T19:15:00Z","v":93912,"vw":14.480571},{"c":14.505,"h":14.595,"l":14.495,"n":2048,"o":14.495,"t":"2026-10-21T19:30:00Z","v":165554,"vw":14.545719},{"c":14.49,"h":14.555,"l":14.46,"n":5496,"o":14.51,"t":"2026-10-21T19:45:00Z","v":471002,"vw":14.497537},{"c":14.49,"h":14.507,"l":14.49,"n":36,"o":14.49,"t":"2026-10-21T20:00:00Z","v":970270,"vw":14.490007},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T20:30:00Z","v":100,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-21T20:45:00Z","v":500,"vw":14.12},{"c":14.13,"h":14.1789,"l":14.13,"n":2,"o":14.1789,"t":"2026-10-21T21:00:00Z","v":600,"vw":14.17075},{"c":14.22,"h":14.29,"l":14.22,"n":3,"o":14.29,"t":"2026-10-21T22:30:00Z","v":418,"vw":14.24942},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-22T08:00:00Z","v":2000,"vw":14.5},{"c":14.53,"h":14.7,"l":14.52,"n":15,"o":14.7,"t":"2026-10-22T08:45:00Z","v":1496,"vw":14.626459},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-22T09:15:00Z","v":396,"vw":14.29},{"c":14.4,"h":14.4,"l":14.3,"n":19,"o":14.3,"t":"2026-10-22T09:45:00Z","v":1954,"vw":14.335666},{"c":14.42,"h":14.42,"l":14.42,"n":22,"o":14.42,"t":"2026-10-22T11:00:00Z","v":2304,"vw":14.42},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-22T11:45:00Z","v":103,"vw":14.35},{"c":14.43,"h":14.49,"l":14.25,"n":60,"o":14.32,"t":"2026-10-22T12:00:00Z","v":6597,"vw":14.355615},{"c":14.43,"h":14.43,"l":14.33,"n":16,"o":14.33,"t":"2026-10-22T13:00:00Z","v":625,"vw":14.346667},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-22T13:15:00Z","v":524,"vw":14.21},{"c":14.47,"h":14.54,"l":14.1,"n":526,"o":14.22,"t":"2026-10-22T13:30:00Z","v":61144,"vw":14.316876},{"c":14.575,"h":14.595,"l":14.355,"n":626,"o":14.415,"t":"2026-10-22T13:45:00Z","v":48917,"vw":14.482026},{"c":14.29,"h":14.645,"l":14.29,"n":909,"o":14.565,"t":"2026-10-22T14:00:00Z","v":55094,"vw":14.449935},{"c":14.13,"h":14.32,"l":14.125,"n":727,"o":14.28,"t":"2026-10-22T14:15:00Z","v":43722,"vw":14.215345},{"c":14.205,"h":14.21,"l":14.02,"n":1132,"o":14.13,"t":"2026-10-22T14:30:00Z","v":68439,"vw":14.096887},{"c":14.04,"h":14.208,"l":13.95,"n":978,"o":14.2,"t":"2026-10-22T14:45:00Z","v":61106,"vw":14.045803},{"c":13.915,"h":14.03,"l":13.86,"n":686,"o":14.02,"t":"2026-10-22T15:00:00Z","v":41752,"vw":13.942068},{"c":14.04,"h":14.06,"l":13.87,"n":1006,"o":13.93,"t":"2026-10-22T15:15:00Z","v":59083,"vw":13.975151},{"c":14.03,"h":14.075,"l":14,"n":793,"o":14.045,"t":"2026-10-22T15:30:00Z","v":39241,"vw":14.035445},{"c":14.12,"h":14.1798,"l":13.95,"n":1109,"o":14.04,"t":"2026-10-22T15:45:00Z","v":79078,"vw":14.093715},{"c":14.1,"h":14.125,"l":14.07,"n":697,"o":14.12,"t":"2026-10-22T16:00:00Z","v":35698,"vw":14.099263},{"c":14.15,"h":14.15,"l":14.095,"n":759,"o":14.105,"t":"2026-10-22T16:15:00Z","v":40760,"vw":14.116476},{"c":13.93,"h":14.16,"l":13.91,"n":1581,"o":14.14,"t":"2026-10-22T16:30:00Z","v":98656,"vw":14.023704},{"c":13.905,"h":13.95,"l":13.82,"n":1170,"o":13.92,"t":"2026-10-22T16:45:00Z","v":58982,"vw":13.883682},{"c":13.92,"h":13.92,"l":13.815,"n":1033,"o":13.9,"t":"2026-10-22T17:00:00Z","v":51029,"vw":13.85325},{"c":13.93,"h":13.98,"l":13.91,"n":1032,"o":13.92,"t":"2026-10-22T17:15:00Z","v":52305,"vw":13.947492},{"c":13.98,"h":14.02,"l":13.905,"n":888,"o":13.9238,"t":"2026-10-22T17:30:00Z","v":47871,"vw":13.957009},{"c":13.94,"h":13.99,"l":13.935,"n":723,"o":13.98,"t":"2026-10-22T17:45:00Z","v":35023,"vw":13.971361},{"c":13.91,"h":13.95,"l":13.9,"n":942,"o":13.94,"t":"2026-10-22T18:00:00Z","v":39147,"vw":13.927762},{"c":13.94,"h":14.05,"l":13.91,"n":1347,"o":13.91,"t":"2026-10-22T18:15:00Z","v":82043,"vw":13.987084},{"c":13.93,"h":13.99,"l":13.925,"n":1119,"o":13.93,"t":"2026-10-22T18:30:00Z","v":69168,"vw":13.956405},{"c":13.89,"h":13.935,"l":13.885,"n":1083,"o":13.935,"t":"2026-10-22T18:45:00Z","v":50745,"vw":13.911458},{"c":13.975,"h":14,"l":13.855,"n":1293,"o":13.89,"t":"2026-10-22T19:00:00Z","v":65833,"vw":13.921621},{"c":13.985,"h":14.02,"l":13.965,"n":1034,"o":13.975,"t":"2026-10-22T19:15:00Z","v":53857,"vw":13.985762},{"c":13.99,"h":14.03,"l":13.945,"n":1896,"o":13.98,"t":"2026-10-22T19:30:00Z","v":124696,"vw":13.985996},{"c":14.03,"h":14.08,"l":13.96,"n":3977,"o":13.985,"t":"2026-10-22T19:45:00Z","v":332098,"vw":14.023422},{"c":14.04,"h":14.04,"l":14.04,"n":25,"o":14.04,"t":"2026-10-22T20:00:00Z","v":481150,"vw":14.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.27959558823529407,"strike":19.78860294117647,"iv":1.0136110294117648,"gamma":0.057423897058823524,"theta":-0.01611875,"vega":0.009080514705882352,"rho":0.0014179381133605756,"breakevenPct":42.935886961622266},{"delta":0.2,"premium":0.40827205882352935,"strike":18.86948529411765,"iv":1.0219198529411766,"gamma":0.06709301470588236,"theta":-0.01924375,"vega":0.010734926470588234,"rho":0.0018690957980371484,"breakevenPct":37.30596405228759},{"delta":0.25,"premium":0.5369485294117646,"strike":17.950367647058822,"iv":1.0302286764705881,"gamma":0.07676213235294117,"theta":-0.02236875,"vega":0.012389338235294117,"rho":0.002320253482713721,"breakevenPct":31.676041142952926},{"delta":0.3,"premium":1.2914789858108364,"strike":26.143487322635455,"iv":2.3635581972361304,"gamma":0.04606267814180138,"theta":-0.0569878992430161,"vega":0.013731860384430361,"rho":0.002294854579059936,"breakevenPct":95.40574293765167},{"delta":0.35,"premium":1.5292725028350147,"strike":26.46362514175074,"iv":2.509067502153151,"gamma":0.04554000618791933,"theta":-0.06174275519252961,"vega":0.01440079843075955,"rho":0.002664658610431835,"breakevenPct":99.3796128531749},{"delta":0.4,"premium":1.4377100017028202,"strike":21.885500085141015,"iv":1.92964757317825,"gamma":0.06533233598507616,"theta":-0.04878638331052895,"vega":0.014959584999945034,"rho":0.003285761485965678,"breakevenPct":66.1197299632752},{"delta":0.45,"premium":1.3461475005706258,"strike":17.307375028531297,"iv":1.3502276442033498,"gamma":0.08512466578223296,"theta":-0.035830011428528326,"vega":0.015518371569130518,"rho":0.003906864361499521,"breakevenPct":32.85984707337555},{"delta":0.5,"premium":1.518105065666041,"strike":14.709193245778613,"iv":1.1163031894934334,"gamma":0.09071463414634147,"theta":-0.030346904315196998,"vega":0.015590619136960603,"rho":0.004325734179187998,"breakevenPct":15.579047802312354},{"delta":0.55,"premium":1.9578330206378989,"strike":14.122889305816134,"iv":1.2334467166979364,"gamma":0.08187317073170731,"theta":-0.032457598499061914,"vega":0.015168480300187618,"rho":0.004539109115517477,"breakevenPct":14.535059305228172},{"delta":0.6,"premium":2.3975609756097556,"strike":13.536585365853659,"iv":1.350590243902439,"gamma":0.07303170731707317,"theta":-0.03456829268292683,"vega":0.014746341463414636,"rho":0.004752484051846954,"breakevenPct":13.491070808143991},{"delta":0.65,"premium":2.8372889305816136,"strike":12.950281425891182,"iv":1.4677337711069418,"gamma":0.06419024390243902,"theta":-0.036678986866791746,"vega":0.014324202626641651,"rho":0.004965858988176432,"breakevenPct":12.447082311059809},{"delta":0.7,"premium":3.230570409982174,"strike":12.370766488413548,"iv":1.5287620320855617,"gamma":0.05651087344028521,"theta":-0.03692495543672015,"vega":0.013601960784313728,"rho":0.005215422200934671,"breakevenPct":11.120633179456723},{"delta":0.75,"premium":3.470098039215686,"strike":11.813725490196079,"iv":1.4040294117647059,"gamma":0.05267843137254902,"theta":-0.030998039215686276,"vega":0.011886274509803922,"rho":0.005584781087388118,"breakevenPct":8.859141947377251},{"delta":0.8,"premium":3.709625668449198,"strike":11.256684491978609,"iv":1.2792967914438502,"gamma":0.04884598930481283,"theta":-0.0250711229946524,"vega":0.010170588235294115,"rho":0.0059541399738415645,"breakevenPct":6.597650715297781},{"delta":0.85,"premium":3.9491532976827095,"strike":10.69964349376114,"iv":1.1545641711229946,"gamma":0.04501354723707665,"theta":-0.019144206773618538,"vega":0.008454901960784314,"rho":0.006323498860295011,"breakevenPct":4.336159483218315},{"delta":0.9,"premium":4.188680926916222,"strike":10.14260249554367,"iv":1.0298315508021387,"gamma":0.041181105169340454,"theta":-0.013217290552584662,"vega":0.006739215686274507,"rho":0.006692857746748458,"breakevenPct":2.074668251138844}],"put":[{"delta":0.1,"premium":0.30926106148377247,"strike":9.073893851622751,"iv":1.4505070230015171,"gamma":0.03319606995981622,"theta":-0.01646842969476221,"vega":0.0068944360631267645,"rho":-0.0013791106470396495,"breakevenPct":37.57384052607565},{"delta":0.15,"premium":0.4126528337634272,"strike":10.512058335288305,"iv":1.141702726041284,"gamma":0.05051524153237643,"theta":-0.016899665566916827,"vega":0.008844171491685513,"rho":-0.0020265737401883675,"breakevenPct":28.066912382301435},{"delta":0.2,"premium":0.571111951965084,"strike":11.232327054386746,"iv":1.0968828977654563,"gamma":0.06290102358586323,"theta":-0.019182395433975947,"vega":0.01053106587875598,"rho":-0.002714172748413341,"breakevenPct":24.065419498421207},{"delta":0.25,"premium":0.7295710701667408,"strike":11.952595773485186,"iv":1.052063069489629,"gamma":0.07528680563935003,"theta":-0.021465125301035066,"vega":0.012217960265826446,"rho":-0.0034017717566383133,"breakevenPct":20.063926614540982},{"delta":0.3,"premium":0.9757861635220128,"strike":12.657232704402515,"iv":1.0459056603773584,"gamma":0.0837062893081761,"theta":-0.024174842767295597,"vega":0.013644654088050314,"rho":-0.004157809569278413,"breakevenPct":16.79881381139242},{"delta":0.35,"premium":1.4998951781970649,"strike":13.31236897274633,"iv":1.1621792452830189,"gamma":0.07956582809224319,"theta":-0.02823668763102725,"vega":0.014247379454926625,"rho":-0.005130570262566411,"breakevenPct":15.865571263894108},{"delta":0.4,"premium":2.0240041928721175,"strike":13.967505241090148,"iv":1.2784528301886793,"gamma":0.07542536687631027,"theta":-0.03229853249475891,"vega":0.014850104821802936,"rho":-0.006103330955854411,"breakevenPct":14.932328716395794},{"delta":0.45,"premium":2.5481132075471695,"strike":14.622641509433961,"iv":1.3947264150943397,"gamma":0.07128490566037736,"theta":-0.03636037735849056,"vega":0.015452830188679247,"rho":-0.00707609164914241,"breakevenPct":13.999086168897481},{"delta":0.5,"premium":2.948346107301331,"strike":15.213795885437676,"iv":1.4247817265026221,"gamma":0.0699860830980234,"theta":-0.03726329164985881,"vega":0.015577652279144817,"rho":-0.007951751378643896,"breakevenPct":12.639246594470467},{"delta":0.55,"premium":3.1802944735780554,"strike":15.718031464300122,"iv":1.337710326744655,"gamma":0.07254759983864462,"theta":-0.03387482855990318,"vega":0.015053247277127875,"rho":-0.008695500364888236,"breakevenPct":10.699878983461064},{"delta":0.6,"premium":3.41224283985478,"strike":16.222267043162564,"iv":1.2506389269866882,"gamma":0.07510911657926583,"theta":-0.03048636546994756,"vega":0.014528842275110932,"rho":-0.009439249351132573,"breakevenPct":8.760511372451663},{"delta":0.65,"premium":3.6441912061315045,"strike":16.72650262202501,"iv":1.1635675272287211,"gamma":0.07767063331988705,"theta":-0.02709790237999193,"vega":0.01400443727309399,"rho":-0.010182998337376913,"breakevenPct":6.821143761442261},{"delta":0.7,"premium":3.8761395724082286,"strike":17.230738200887455,"iv":1.0764961274707545,"gamma":0.08023215006050827,"theta":-0.023709439290036306,"vega":0.013480032271077047,"rho":-0.010926747323621252,"breakevenPct":4.881776150432863},{"delta":0.75,"premium":4.373564504101417,"strike":17.934377330350486,"iv":1.027272110365399,"gamma":0.07701297539149889,"theta":-0.020423117076808352,"vega":0.012435495898583147,"rho":-0.011878231700005501,"breakevenPct":3.413014058055067},{"delta":0.8,"premium":5.175205070842655,"strike":18.866517524235647,"iv":1.0214182699478,"gamma":0.06716957494407158,"theta":-0.017253840417598806,"vega":0.010794929157345264,"rho":-0.013067764785262524,"breakevenPct":2.483529534237956},{"delta":0.85,"premium":5.976845637583892,"strike":19.798657718120804,"iv":1.0155644295302013,"gamma":0.0573261744966443,"theta":-0.014084563758389264,"vega":0.009154362416107384,"rho":-0.014257297870519546,"breakevenPct":1.5540450104208463},{"delta":0.9,"premium":9.19612878159523,"strike":23.120967480828366,"iv":1.2024233750891231,"gamma":0.03679036578045909,"theta":-0.011621835483455406,"vega":0.006896591232210104,"rho":-0.01736881126492744,"breakevenPct":0.8202371849491761}]},"raw":{"call":[{"delta":0.15,"premium":0.27959558823529407,"strike":19.78860294117647,"iv":1.0136110294117648,"gamma":0.057423897058823524,"theta":-0.01611875,"vega":0.009080514705882352,"rho":0.0014179381133605756,"breakevenPct":42.935886961622266},{"delta":0.2,"premium":0.40827205882352935,"strike":18.86948529411765,"iv":1.0219198529411766,"gamma":0.06709301470588236,"theta":-0.01924375,"vega":0.010734926470588234,"rho":0.0018690957980371484,"breakevenPct":37.30596405228759},{"delta":0.25,"premium":0.5369485294117646,"strike":17.950367647058822,"iv":1.0302286764705881,"gamma":0.07676213235294117,"theta":-0.02236875,"vega":0.012389338235294117,"rho":0.002320253482713721,"breakevenPct":31.676041142952926},{"delta":0.3,"premium":1.2914789858108364,"strike":26.143487322635455,"iv":2.3635581972361304,"gamma":0.04606267814180138,"theta":-0.0569878992430161,"vega":0.013731860384430361,"rho":0.002294854579059936,"breakevenPct":95.40574293765167},{"delta":0.35,"premium":1.5292725028350147,"strike":26.46362514175074,"iv":2.509067502153151,"gamma":0.04554000618791933,"theta":-0.06174275519252961,"vega":0.01440079843075955,"rho":0.002664658610431835,"breakevenPct":99.3796128531749},{"delta":0.4,"premium":1.4377100017028202,"strike":21.885500085141015,"iv":1.92964757317825,"gamma":0.06533233598507616,"theta":-0.04878638331052895,"vega":0.014959584999945034,"rho":0.003285761485965678,"breakevenPct":66.1197299632752},{"delta":0.45,"premium":1.3461475005706258,"strike":17.307375028531297,"iv":1.3502276442033498,"gamma":0.08512466578223296,"theta":-0.035830011428528326,"vega":0.015518371569130518,"rho":0.003906864361499521,"breakevenPct":32.85984707337555},{"delta":0.5,"premium":1.518105065666041,"strike":14.709193245778613,"iv":1.1163031894934334,"gamma":0.09071463414634147,"theta":-0.030346904315196998,"vega":0.015590619136960603,"rho":0.004325734179187998,"breakevenPct":15.579047802312354},{"delta":0.55,"premium":1.9578330206378989,"strike":14.122889305816134,"iv":1.2334467166979364,"gamma":0.08187317073170731,"theta":-0.032457598499061914,"vega":0.015168480300187618,"rho":0.004539109115517477,"breakevenPct":14.535059305228172},{"delta":0.6,"premium":2.3975609756097556,"strike":13.536585365853659,"iv":1.350590243902439,"gamma":0.07303170731707317,"theta":-0.03456829268292683,"vega":0.014746341463414636,"rho":0.004752484051846954,"breakevenPct":13.491070808143991},{"delta":0.65,"premium":2.8372889305816136,"strike":12.950281425891182,"iv":1.4677337711069418,"gamma":0.06419024390243902,"theta":-0.036678986866791746,"vega":0.014324202626641651,"rho":0.004965858988176432,"breakevenPct":12.447082311059809},{"delta":0.7,"premium":3.230570409982174,"strike":12.370766488413548,"iv":1.5287620320855617,"gamma":0.05651087344028521,"theta":-0.03692495543672015,"vega":0.013601960784313728,"rho":0.005215422200934671,"breakevenPct":11.120633179456723},{"delta":0.75,"premium":3.470098039215686,"strike":11.813725490196079,"iv":1.4040294117647059,"gamma":0.05267843137254902,"theta":-0.030998039215686276,"vega":0.011886274509803922,"rho":0.005584781087388118,"breakevenPct":8.859141947377251},{"delta":0.8,"premium":3.709625668449198,"strike":11.256684491978609,"iv":1.2792967914438502,"gamma":0.04884598930481283,"theta":-0.0250711229946524,"vega":0.010170588235294115,"rho":0.0059541399738415645,"breakevenPct":6.597650715297781},{"delta":0.85,"premium":3.9491532976827095,"strike":10.69964349376114,"iv":1.1545641711229946,"gamma":0.04501354723707665,"theta":-0.019144206773618538,"vega":0.008454901960784314,"rho":0.006323498860295011,"breakevenPct":4.336159483218315},{"delta":0.9,"premium":4.188680926916222,"strike":10.14260249554367,"iv":1.0298315508021387,"gamma":0.041181105169340454,"theta":-0.013217290552584662,"vega":0.006739215686274507,"rho":0.006692857746748458,"breakevenPct":2.074668251138844}],"put":[{"delta":0.1,"premium":0.30926106148377247,"strike":9.073893851622751,"iv":1.4505070230015171,"gamma":0.03319606995981622,"theta":-0.01646842969476221,"vega":0.0068944360631267645,"rho":-0.0013791106470396495,"breakevenPct":37.57384052607565},{"delta":0.15,"premium":0.4126528337634272,"strike":10.512058335288305,"iv":1.141702726041284,"gamma":0.05051524153237643,"theta":-0.016899665566916827,"vega":0.008844171491685513,"rho":-0.0020265737401883675,"breakevenPct":28.066912382301435},{"delta":0.2,"premium":0.571111951965084,"strike":11.232327054386746,"iv":1.0968828977654563,"gamma":0.06290102358586323,"theta":-0.019182395433975947,"vega":0.01053106587875598,"rho":-0.002714172748413341,"breakevenPct":24.065419498421207},{"delta":0.25,"premium":0.7295710701667408,"strike":11.952595773485186,"iv":1.052063069489629,"gamma":0.07528680563935003,"theta":-0.021465125301035066,"vega":0.012217960265826446,"rho":-0.0034017717566383133,"breakevenPct":20.063926614540982},{"delta":0.3,"premium":0.9757861635220128,"strike":12.657232704402515,"iv":1.0459056603773584,"gamma":0.0837062893081761,"theta":-0.024174842767295597,"vega":0.013644654088050314,"rho":-0.004157809569278413,"breakevenPct":16.79881381139242},{"delta":0.35,"premium":1.4998951781970649,"strike":13.31236897274633,"iv":1.1621792452830189,"gamma":0.07956582809224319,"theta":-0.02823668763102725,"vega":0.014247379454926625,"rho":-0.005130570262566411,"breakevenPct":15.865571263894108},{"delta":0.4,"premium":2.0240041928721175,"strike":13.967505241090148,"iv":1.2784528301886793,"gamma":0.07542536687631027,"theta":-0.03229853249475891,"vega":0.014850104821802936,"rho":-0.006103330955854411,"breakevenPct":14.932328716395794},{"delta":0.45,"premium":2.5481132075471695,"strike":14.622641509433961,"iv":1.3947264150943397,"gamma":0.07128490566037736,"theta":-0.03636037735849056,"vega":0.015452830188679247,"rho":-0.00707609164914241,"breakevenPct":13.999086168897481},{"delta":0.5,"premium":2.948346107301331,"strike":15.213795885437676,"iv":1.4247817265026221,"gamma":0.0699860830980234,"theta":-0.03726329164985881,"vega":0.015577652279144817,"rho":-0.007951751378643896,"breakevenPct":12.639246594470467},{"delta":0.55,"premium":3.1802944735780554,"strike":15.718031464300122,"iv":1.337710326744655,"gamma":0.07254759983864462,"theta":-0.03387482855990318,"vega":0.015053247277127875,"rho":-0.008695500364888236,"breakevenPct":10.699878983461064},{"delta":0.6,"premium":3.41224283985478,"strike":16.222267043162564,"iv":1.2506389269866882,"gamma":0.07510911657926583,"theta":-0.03048636546994756,"vega":0.014528842275110932,"rho":-0.009439249351132573,"breakevenPct":8.760511372451663},{"delta":0.65,"premium":3.6441912061315045,"strike":16.72650262202501,"iv":1.1635675272287211,"gamma":0.07767063331988705,"theta":-0.02709790237999193,"vega":0.01400443727309399,"rho":-0.010182998337376913,"breakevenPct":6.821143761442261},{"delta":0.7,"premium":3.8761395724082286,"strike":17.230738200887455,"iv":1.0764961274707545,"gamma":0.08023215006050827,"theta":-0.023709439290036306,"vega":0.013480032271077047,"rho":-0.010926747323621252,"breakevenPct":4.881776150432863},{"delta":0.75,"premium":4.373564504101417,"strike":17.934377330350486,"iv":1.027272110365399,"gamma":0.07701297539149889,"theta":-0.020423117076808352,"vega":0.012435495898583147,"rho":-0.011878231700005501,"breakevenPct":3.413014058055067},{"delta":0.8,"premium":5.175205070842655,"strike":18.866517524235647,"iv":1.0214182699478,"gamma":0.06716957494407158,"theta":-0.017253840417598806,"vega":0.010794929157345264,"rho":-0.013067764785262524,"breakevenPct":2.483529534237956},{"delta":0.85,"premium":5.976845637583892,"strike":19.798657718120804,"iv":1.0155644295302013,"gamma":0.0573261744966443,"theta":-0.014084563758389264,"vega":0.009154362416107384,"rho":-0.014257297870519546,"breakevenPct":1.5540450104208463},{"delta":0.9,"premium":9.19612878159523,"strike":23.120967480828366,"iv":1.2024233750891231,"gamma":0.03679036578045909,"theta":-0.011621835483455406,"vega":0.006896591232210104,"rho":-0.01736881126492744,"breakevenPct":0.8202371849491761}]}},"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"}}