{"symbol":"FWRD","url":"https://intraalpha.com/companies/FWRD","capturedAt":"2026-10-22T22:01:10.844Z","state":"ready","quote":{"symbol":"FWRD","last_price":15.62,"prev_close":15.76,"regular_close":15.62,"change":-0.14,"change_pct":-0.8883,"regular_change":-0.14,"regular_change_pct":-0.8883,"extended_change":0,"extended_change_pct":0,"bid":14.54,"ask":16.8,"bid_size":200,"ask_size":100,"volume":235763,"vwap":15.689849,"open":15.62,"high":15.97,"low":15.59,"close":15.62,"trade_count":3830,"last_trade_at":"2026-10-22T20:00:03.470128369Z","last_quote_at":"2026-10-22T20:12:34.508110706Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:01:04.02790099-04:00","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":"FWRD","fetched_at":"2026-10-22T21:57:53.609932+00:00","name":"Forward Air Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Forward Air Corporation is a light freight logistics and transportation company in the United States and Canada. The company is headquartered in Greeneville, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":532386000,"ebitda":281767000,"pe_ratio":null,"peg_ratio":0.655,"book_value":-3.422,"dividend_per_share":null,"dividend_yield":null,"eps":-9.21,"revenue_ttm":2518075000,"gross_profit_ttm":541143000,"profit_margin":-0.114,"operating_margin_ttm":0.0634,"return_on_assets_ttm":0.0306,"return_on_equity_ttm":-7.36,"quarterly_earnings_growth":1.45,"quarterly_revenue_growth":0.088,"analyst_target_price":24.5,"analyst_number":0,"beta":1.413,"fifty_two_week_high":31.18,"fifty_two_week_low":7.86,"fifty_day_ma":16.42,"two_hundred_day_ma":18.02,"shares_outstanding":33780900,"forward_pe":19.92,"price_to_sales":0.211,"price_to_book":5.98,"ev_to_revenue":0.985,"ev_to_ebitda":13.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:57:53.609932+00:00"},"optionObservedAt":"2026-10-22T19:55:22.286Z","bars":[{"c":15.67,"h":15.78,"l":15.67,"n":16,"o":15.72,"t":"2026-10-15T13:30:00Z","v":8005,"vw":15.720792},{"c":15.66,"h":15.66,"l":15.5,"n":14,"o":15.66,"t":"2026-10-15T13:35:00Z","v":1614,"vw":15.647692},{"c":15.5,"h":15.77,"l":15.5,"n":18,"o":15.76,"t":"2026-10-15T13:40:00Z","v":926,"vw":15.667143},{"c":15.66,"h":15.66,"l":15.55,"n":13,"o":15.66,"t":"2026-10-15T13:45:00Z","v":1195,"vw":15.649338},{"c":15.51,"h":15.64,"l":15.5,"n":56,"o":15.5001,"t":"2026-10-15T13:50:00Z","v":2229,"vw":15.55641},{"c":15.545,"h":15.59,"l":15.53,"n":57,"o":15.53,"t":"2026-10-15T13:55:00Z","v":4097,"vw":15.551557},{"c":15.67,"h":15.67,"l":15.57,"n":16,"o":15.57,"t":"2026-10-15T14:00:00Z","v":336,"vw":15.62},{"c":15.625,"h":15.71,"l":15.625,"n":75,"o":15.67,"t":"2026-10-15T14:05:00Z","v":4408,"vw":15.668505},{"c":15.73,"h":15.73,"l":15.68,"n":88,"o":15.7,"t":"2026-10-15T14:10:00Z","v":4622,"vw":15.70372},{"c":15.7,"h":15.73,"l":15.7,"n":20,"o":15.73,"t":"2026-10-15T14:15:00Z","v":665,"vw":15.71125},{"c":15.69,"h":15.72,"l":15.68,"n":11,"o":15.72,"t":"2026-10-15T14:20:00Z","v":739,"vw":15.709168},{"c":15.63,"h":15.69,"l":15.63,"n":14,"o":15.69,"t":"2026-10-15T14:25:00Z","v":574,"vw":15.662},{"c":15.76,"h":15.76,"l":15.655,"n":51,"o":15.655,"t":"2026-10-15T14:30:00Z","v":1734,"vw":15.710962},{"c":15.83,"h":15.83,"l":15.81,"n":48,"o":15.81,"t":"2026-10-15T14:35:00Z","v":1166,"vw":15.816},{"c":15.84,"h":15.84,"l":15.84,"n":16,"o":15.84,"t":"2026-10-15T14:40:00Z","v":713,"vw":15.84},{"c":15.745,"h":15.79,"l":15.73,"n":76,"o":15.79,"t":"2026-10-15T14:45:00Z","v":2418,"vw":15.753282},{"c":15.88,"h":15.89,"l":15.725,"n":66,"o":15.725,"t":"2026-10-15T14:50:00Z","v":2670,"vw":15.84353},{"c":15.88,"h":15.9,"l":15.88,"n":21,"o":15.9,"t":"2026-10-15T14:55:00Z","v":434,"vw":15.89},{"c":15.92,"h":15.92,"l":15.91,"n":14,"o":15.91,"t":"2026-10-15T15:00:00Z","v":286,"vw":15.915},{"c":16.035,"h":16.035,"l":15.925,"n":86,"o":15.925,"t":"2026-10-15T15:05:00Z","v":4050,"vw":15.968005},{"c":15.98,"h":15.98,"l":15.98,"n":20,"o":15.98,"t":"2026-10-15T15:15:00Z","v":367,"vw":15.98},{"c":15.94,"h":15.98,"l":15.94,"n":18,"o":15.98,"t":"2026-10-15T15:30:00Z","v":325,"vw":15.96},{"c":16,"h":16,"l":15.9973,"n":27,"o":15.9973,"t":"2026-10-15T15:35:00Z","v":1903,"vw":15.999156},{"c":16.01,"h":16.01,"l":16.01,"n":9,"o":16.01,"t":"2026-10-15T15:40:00Z","v":348,"vw":16.01},{"c":15.95,"h":15.95,"l":15.94867,"n":19,"o":15.94867,"t":"2026-10-15T15:50:00Z","v":1378,"vw":15.949102},{"c":15.98,"h":15.98,"l":15.97,"n":8,"o":15.97,"t":"2026-10-15T15:55:00Z","v":429,"vw":15.974},{"c":15.93,"h":15.93,"l":15.93,"n":9,"o":15.93,"t":"2026-10-15T16:00:00Z","v":124,"vw":15.93},{"c":15.875,"h":15.89,"l":15.875,"n":31,"o":15.89,"t":"2026-10-15T16:05:00Z","v":593,"vw":15.885},{"c":15.85,"h":15.86,"l":15.84,"n":41,"o":15.84,"t":"2026-10-15T16:10:00Z","v":2546,"vw":15.852084},{"c":15.84,"h":15.87,"l":15.835,"n":35,"o":15.835,"t":"2026-10-15T16:15:00Z","v":827,"vw":15.848333},{"c":15.85,"h":15.85,"l":15.85,"n":10,"o":15.85,"t":"2026-10-15T16:20:00Z","v":210,"vw":15.85},{"c":15.83,"h":15.835,"l":15.82,"n":14,"o":15.82,"t":"2026-10-15T16:30:00Z","v":897,"vw":15.8275},{"c":15.78,"h":15.8225,"l":15.78,"n":22,"o":15.82,"t":"2026-10-15T16:35:00Z","v":542,"vw":15.808125},{"c":15.765,"h":15.765,"l":15.75,"n":23,"o":15.75,"t":"2026-10-15T16:40:00Z","v":641,"vw":15.75875},{"c":15.79,"h":15.79,"l":15.785,"n":31,"o":15.79,"t":"2026-10-15T16:45:00Z","v":1014,"vw":15.789167},{"c":15.77,"h":15.78,"l":15.75,"n":84,"o":15.78,"t":"2026-10-15T17:00:00Z","v":2670,"vw":15.768397},{"c":15.755,"h":15.755,"l":15.755,"n":5,"o":15.755,"t":"2026-10-15T17:05:00Z","v":121,"vw":15.755},{"c":15.755,"h":15.755,"l":15.755,"n":10,"o":15.755,"t":"2026-10-15T17:10:00Z","v":131,"vw":15.755},{"c":15.75,"h":15.75,"l":15.725,"n":85,"o":15.74,"t":"2026-10-15T17:15:00Z","v":1987,"vw":15.732778},{"c":15.75,"h":15.75,"l":15.75,"n":12,"o":15.75,"t":"2026-10-15T17:20:00Z","v":139,"vw":15.75},{"c":15.75,"h":15.775,"l":15.73,"n":77,"o":15.73,"t":"2026-10-15T17:25:00Z","v":2445,"vw":15.758699},{"c":15.77,"h":15.77,"l":15.77,"n":21,"o":15.77,"t":"2026-10-15T17:30:00Z","v":1098,"vw":15.77},{"c":15.78,"h":15.78,"l":15.78,"n":22,"o":15.78,"t":"2026-10-15T17:35:00Z","v":301,"vw":15.78},{"c":15.755,"h":15.77,"l":15.755,"n":38,"o":15.77,"t":"2026-10-15T17:40:00Z","v":1236,"vw":15.767},{"c":15.79,"h":15.79,"l":15.78,"n":24,"o":15.78,"t":"2026-10-15T17:55:00Z","v":914,"vw":15.781762},{"c":15.83,"h":15.855,"l":15.8,"n":69,"o":15.8,"t":"2026-10-15T18:00:00Z","v":2504,"vw":15.827692},{"c":15.83,"h":15.83,"l":15.83,"n":10,"o":15.83,"t":"2026-10-15T18:05:00Z","v":261,"vw":15.83},{"c":15.82,"h":15.82,"l":15.82,"n":6,"o":15.82,"t":"2026-10-15T18:15:00Z","v":198,"vw":15.82},{"c":15.835,"h":15.835,"l":15.835,"n":17,"o":15.835,"t":"2026-10-15T18:20:00Z","v":246,"vw":15.835},{"c":15.85,"h":15.85,"l":15.82,"n":43,"o":15.82,"t":"2026-10-15T18:25:00Z","v":1728,"vw":15.846976},{"c":15.83,"h":15.84,"l":15.83,"n":19,"o":15.84,"t":"2026-10-15T18:30:00Z","v":431,"vw":15.835},{"c":15.865,"h":15.865,"l":15.8625,"n":14,"o":15.8625,"t":"2026-10-15T18:35:00Z","v":536,"vw":15.863408},{"c":15.82,"h":15.82,"l":15.82,"n":6,"o":15.82,"t":"2026-10-15T18:40:00Z","v":130,"vw":15.82},{"c":15.81,"h":15.825,"l":15.81,"n":11,"o":15.81,"t":"2026-10-15T18:45:00Z","v":377,"vw":15.815},{"c":15.79,"h":15.82,"l":15.79,"n":38,"o":15.82,"t":"2026-10-15T18:50:00Z","v":938,"vw":15.807685},{"c":15.79,"h":15.805,"l":15.78,"n":28,"o":15.78,"t":"2026-10-15T18:55:00Z","v":798,"vw":15.798333},{"c":15.855,"h":15.855,"l":15.82,"n":80,"o":15.83,"t":"2026-10-15T19:00:00Z","v":2633,"vw":15.831621},{"c":15.87,"h":15.87,"l":15.865,"n":46,"o":15.865,"t":"2026-10-15T19:05:00Z","v":464,"vw":15.8675},{"c":15.865,"h":15.87,"l":15.85,"n":58,"o":15.87,"t":"2026-10-15T19:10:00Z","v":1096,"vw":15.861984},{"c":15.87,"h":15.89,"l":15.87,"n":52,"o":15.88,"t":"2026-10-15T19:15:00Z","v":1871,"vw":15.876397},{"c":15.87,"h":15.89,"l":15.87,"n":36,"o":15.89,"t":"2026-10-15T19:20:00Z","v":643,"vw":15.883333},{"c":15.87,"h":15.88,"l":15.87,"n":51,"o":15.88,"t":"2026-10-15T19:25:00Z","v":948,"vw":15.876667},{"c":15.875,"h":15.875,"l":15.86,"n":15,"o":15.86,"t":"2026-10-15T19:30:00Z","v":291,"vw":15.8675},{"c":15.86,"h":15.875,"l":15.86,"n":41,"o":15.86,"t":"2026-10-15T19:35:00Z","v":1353,"vw":15.865714},{"c":15.835,"h":15.85,"l":15.75,"n":173,"o":15.85,"t":"2026-10-15T19:40:00Z","v":5967,"vw":15.793432},{"c":15.89,"h":15.94,"l":15.81,"n":259,"o":15.81,"t":"2026-10-15T19:50:00Z","v":9173,"vw":15.886629},{"c":15.84,"h":15.9,"l":15.82,"n":592,"o":15.88,"t":"2026-10-15T19:55:00Z","v":19107,"vw":15.855611},{"c":15.84,"h":15.84,"l":15.84,"n":34,"o":15.84,"t":"2026-10-15T20:00:00Z","v":46960,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-16T13:15:00Z","v":100,"vw":15.84},{"c":15.845,"h":15.845,"l":15.8,"n":22,"o":15.82,"t":"2026-10-16T13:30:00Z","v":7089,"vw":15.822811},{"c":15.975,"h":15.975,"l":15.75,"n":16,"o":15.75,"t":"2026-10-16T13:35:00Z","v":1149,"vw":15.867857},{"c":15.96,"h":15.96,"l":15.91,"n":17,"o":15.92,"t":"2026-10-16T13:40:00Z","v":816,"vw":15.932},{"c":15.955,"h":15.955,"l":15.85,"n":18,"o":15.85,"t":"2026-10-16T13:55:00Z","v":3189,"vw":15.856476},{"c":15.81,"h":15.94,"l":15.8,"n":41,"o":15.93,"t":"2026-10-16T14:00:00Z","v":2239,"vw":15.85777},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-16T14:05:00Z","v":126,"vw":15.83},{"c":15.79,"h":15.79,"l":15.765,"n":12,"o":15.765,"t":"2026-10-16T14:10:00Z","v":551,"vw":15.77125},{"c":15.74,"h":15.81,"l":15.74,"n":13,"o":15.81,"t":"2026-10-16T14:15:00Z","v":472,"vw":15.775},{"c":15.71,"h":15.71,"l":15.71,"n":12,"o":15.71,"t":"2026-10-16T14:20:00Z","v":567,"vw":15.71},{"c":15.76,"h":15.77,"l":15.76,"n":38,"o":15.77,"t":"2026-10-16T14:30:00Z","v":1523,"vw":15.767},{"c":15.73,"h":15.73,"l":15.73,"n":9,"o":15.73,"t":"2026-10-16T14:35:00Z","v":256,"vw":15.73},{"c":15.71,"h":15.75,"l":15.71,"n":69,"o":15.74,"t":"2026-10-16T14:40:00Z","v":3811,"vw":15.72679},{"c":15.81,"h":15.81,"l":15.73,"n":49,"o":15.73,"t":"2026-10-16T14:50:00Z","v":2038,"vw":15.767273},{"c":15.85,"h":15.85,"l":15.81,"n":25,"o":15.81,"t":"2026-10-16T14:55:00Z","v":789,"vw":15.836},{"c":15.8,"h":15.83,"l":15.8,"n":18,"o":15.83,"t":"2026-10-16T15:00:00Z","v":685,"vw":15.81},{"c":15.75,"h":15.79,"l":15.75,"n":19,"o":15.79,"t":"2026-10-16T15:05:00Z","v":475,"vw":15.774848},{"c":15.75,"h":15.78,"l":15.75,"n":37,"o":15.78,"t":"2026-10-16T15:10:00Z","v":1030,"vw":15.759236},{"c":15.7,"h":15.73,"l":15.7,"n":12,"o":15.73,"t":"2026-10-16T15:15:00Z","v":328,"vw":15.715},{"c":15.645,"h":15.72,"l":15.645,"n":8,"o":15.72,"t":"2026-10-16T15:20:00Z","v":458,"vw":15.664149},{"c":15.645,"h":15.645,"l":15.645,"n":11,"o":15.645,"t":"2026-10-16T15:25:00Z","v":306,"vw":15.645},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-10-16T15:30:00Z","v":230,"vw":15.65},{"c":15.505,"h":15.65,"l":15.505,"n":77,"o":15.65,"t":"2026-10-16T15:35:00Z","v":6682,"vw":15.564089},{"c":15.32,"h":15.495,"l":15.32,"n":11,"o":15.495,"t":"2026-10-16T15:40:00Z","v":375,"vw":15.415354},{"c":15.29,"h":15.31,"l":15.24,"n":91,"o":15.31,"t":"2026-10-16T15:45:00Z","v":3118,"vw":15.287827},{"c":15.13,"h":15.22,"l":15.13,"n":58,"o":15.22,"t":"2026-10-16T15:50:00Z","v":1232,"vw":15.179091},{"c":15.085,"h":15.11,"l":15.065,"n":58,"o":15.11,"t":"2026-10-16T15:55:00Z","v":2294,"vw":15.096134},{"c":15.11,"h":15.11,"l":15.08,"n":32,"o":15.08,"t":"2026-10-16T16:05:00Z","v":1405,"vw":15.08495},{"c":15.21,"h":15.21,"l":15.085,"n":84,"o":15.085,"t":"2026-10-16T16:10:00Z","v":4348,"vw":15.118211},{"c":15.13,"h":15.19,"l":15.1,"n":113,"o":15.19,"t":"2026-10-16T16:15:00Z","v":6332,"vw":15.130981},{"c":15.125,"h":15.14,"l":15.125,"n":23,"o":15.14,"t":"2026-10-16T16:20:00Z","v":675,"vw":15.13625},{"c":15.125,"h":15.125,"l":15.125,"n":9,"o":15.125,"t":"2026-10-16T16:25:00Z","v":346,"vw":15.125},{"c":15.07,"h":15.09,"l":15.07,"n":18,"o":15.09,"t":"2026-10-16T16:30:00Z","v":567,"vw":15.083333},{"c":15.065,"h":15.07,"l":15.06,"n":49,"o":15.07,"t":"2026-10-16T16:35:00Z","v":2038,"vw":15.065},{"c":15.065,"h":15.065,"l":15.065,"n":4,"o":15.065,"t":"2026-10-16T16:40:00Z","v":173,"vw":15.065},{"c":15.04,"h":15.07,"l":15.04,"n":14,"o":15.07,"t":"2026-10-16T16:45:00Z","v":403,"vw":15.055222},{"c":15.04,"h":15.04,"l":15.04,"n":22,"o":15.04,"t":"2026-10-16T16:50:00Z","v":657,"vw":15.04},{"c":15.045,"h":15.055,"l":15.045,"n":41,"o":15.055,"t":"2026-10-16T16:55:00Z","v":1291,"vw":15.0475},{"c":14.935,"h":15.03,"l":14.9093,"n":58,"o":15.03,"t":"2026-10-16T17:00:00Z","v":2082,"vw":14.966439},{"c":14.88,"h":15.01,"l":14.86,"n":139,"o":14.935,"t":"2026-10-16T17:05:00Z","v":8002,"vw":14.948332},{"c":14.865,"h":14.865,"l":14.865,"n":13,"o":14.865,"t":"2026-10-16T17:10:00Z","v":557,"vw":14.865},{"c":14.87,"h":14.91,"l":14.87,"n":34,"o":14.88,"t":"2026-10-16T17:15:00Z","v":1570,"vw":14.887764},{"c":14.8,"h":14.87,"l":14.8,"n":54,"o":14.87,"t":"2026-10-16T17:20:00Z","v":2761,"vw":14.839445},{"c":14.815,"h":14.815,"l":14.815,"n":8,"o":14.815,"t":"2026-10-16T17:25:00Z","v":265,"vw":14.815},{"c":14.9,"h":14.9,"l":14.815,"n":79,"o":14.815,"t":"2026-10-16T17:30:00Z","v":3314,"vw":14.841335},{"c":14.91,"h":14.94,"l":14.9,"n":29,"o":14.92,"t":"2026-10-16T17:35:00Z","v":1452,"vw":14.913627},{"c":14.935,"h":14.94,"l":14.905,"n":21,"o":14.905,"t":"2026-10-16T17:40:00Z","v":1049,"vw":14.931},{"c":14.91,"h":14.93,"l":14.87,"n":90,"o":14.93,"t":"2026-10-16T17:45:00Z","v":5157,"vw":14.885756},{"c":14.91,"h":14.93,"l":14.9,"n":22,"o":14.93,"t":"2026-10-16T17:50:00Z","v":771,"vw":14.908333},{"c":14.99,"h":15.02,"l":14.89,"n":135,"o":14.9,"t":"2026-10-16T17:55:00Z","v":8973,"vw":14.950288},{"c":14.94,"h":14.99,"l":14.94,"n":38,"o":14.99,"t":"2026-10-16T18:00:00Z","v":2620,"vw":14.979583},{"c":14.96,"h":14.97,"l":14.925,"n":39,"o":14.925,"t":"2026-10-16T18:05:00Z","v":2170,"vw":14.950625},{"c":14.89,"h":14.94,"l":14.89,"n":36,"o":14.94,"t":"2026-10-16T18:10:00Z","v":1576,"vw":14.908889},{"c":14.86,"h":14.885,"l":14.86,"n":22,"o":14.885,"t":"2026-10-16T18:15:00Z","v":620,"vw":14.8725},{"c":14.89,"h":14.89,"l":14.83,"n":51,"o":14.83,"t":"2026-10-16T18:20:00Z","v":2817,"vw":14.85102},{"c":14.93,"h":14.93,"l":14.91,"n":31,"o":14.91,"t":"2026-10-16T18:25:00Z","v":1351,"vw":14.914286},{"c":14.915,"h":14.915,"l":14.915,"n":20,"o":14.915,"t":"2026-10-16T18:30:00Z","v":602,"vw":14.915},{"c":14.96,"h":14.96,"l":14.89,"n":75,"o":14.92,"t":"2026-10-16T18:35:00Z","v":3860,"vw":14.920904},{"c":14.96,"h":14.96,"l":14.95,"n":36,"o":14.95,"t":"2026-10-16T18:40:00Z","v":750,"vw":14.956667},{"c":14.985,"h":14.99,"l":14.965,"n":38,"o":14.965,"t":"2026-10-16T18:45:00Z","v":1314,"vw":14.97875},{"c":14.99,"h":15,"l":14.97,"n":65,"o":14.985,"t":"2026-10-16T18:50:00Z","v":2874,"vw":14.982675},{"c":15.02,"h":15.02,"l":15.02,"n":40,"o":15.02,"t":"2026-10-16T18:55:00Z","v":1653,"vw":15.02},{"c":15,"h":15.01,"l":14.965,"n":96,"o":14.9967,"t":"2026-10-16T19:00:00Z","v":4402,"vw":14.990445},{"c":14.98,"h":15,"l":14.98,"n":32,"o":15,"t":"2026-10-16T19:05:00Z","v":1161,"vw":14.995},{"c":14.98,"h":14.98,"l":14.98,"n":27,"o":14.98,"t":"2026-10-16T19:10:00Z","v":984,"vw":14.98},{"c":14.97,"h":15.02,"l":14.97,"n":60,"o":14.98,"t":"2026-10-16T19:15:00Z","v":2402,"vw":15.003469},{"c":15.035,"h":15.035,"l":14.985,"n":89,"o":15.005,"t":"2026-10-16T19:20:00Z","v":3958,"vw":14.999629},{"c":15.03,"h":15.03,"l":14.99,"n":82,"o":15.02,"t":"2026-10-16T19:25:00Z","v":2992,"vw":15.010556},{"c":14.995,"h":15.06,"l":14.97,"n":137,"o":15.06,"t":"2026-10-16T19:30:00Z","v":6245,"vw":15.018082},{"c":15.012,"h":15.045,"l":15.012,"n":109,"o":15.02,"t":"2026-10-16T19:35:00Z","v":3262,"vw":15.028437},{"c":15,"h":15.01,"l":14.96,"n":123,"o":15.01,"t":"2026-10-16T19:40:00Z","v":6833,"vw":14.98259},{"c":15.025,"h":15.025,"l":15.02,"n":58,"o":15.02,"t":"2026-10-16T19:45:00Z","v":1892,"vw":15.020612},{"c":15.053,"h":15.06,"l":15.01,"n":247,"o":15.04,"t":"2026-10-16T19:50:00Z","v":8928,"vw":15.048445},{"c":15.02,"h":15.07,"l":15.01,"n":611,"o":15.055,"t":"2026-10-16T19:55:00Z","v":26258,"vw":15.037436},{"c":15.04,"h":15.04,"l":15.04,"n":16,"o":15.04,"t":"2026-10-16T20:00:00Z","v":59544,"vw":15.04},{"c":15.33,"h":15.33,"l":15.07,"n":5,"o":15.07,"t":"2026-10-19T13:30:00Z","v":3830,"vw":15.076828},{"c":15.295,"h":15.295,"l":15.295,"n":1,"o":15.295,"t":"2026-10-19T13:35:00Z","v":500,"vw":15.295},{"c":15.23,"h":15.295,"l":15.23,"n":26,"o":15.295,"t":"2026-10-19T13:40:00Z","v":1407,"vw":15.268},{"c":15.085,"h":15.195,"l":14.95,"n":93,"o":15.195,"t":"2026-10-19T13:45:00Z","v":6483,"vw":15.163015},{"c":15.075,"h":15.075,"l":15.075,"n":6,"o":15.075,"t":"2026-10-19T13:50:00Z","v":201,"vw":15.075},{"c":14.98,"h":15.31,"l":14.98,"n":210,"o":15.15,"t":"2026-10-19T14:00:00Z","v":13487,"vw":15.171125},{"c":15.09,"h":15.09,"l":15.05,"n":14,"o":15.05,"t":"2026-10-19T14:05:00Z","v":1939,"vw":15.052317},{"c":15.04,"h":15.04,"l":15.04,"n":3,"o":15.04,"t":"2026-10-19T14:10:00Z","v":102,"vw":15.04},{"c":15.1,"h":15.1,"l":15.1,"n":25,"o":15.1,"t":"2026-10-19T14:20:00Z","v":1208,"vw":15.1},{"c":15.12,"h":15.12,"l":15.08,"n":33,"o":15.08,"t":"2026-10-19T14:25:00Z","v":657,"vw":15.1},{"c":15.12,"h":15.12,"l":15.12,"n":7,"o":15.12,"t":"2026-10-19T14:35:00Z","v":172,"vw":15.12},{"c":15.12,"h":15.16,"l":15.07,"n":58,"o":15.07,"t":"2026-10-19T14:40:00Z","v":2140,"vw":15.093571},{"c":15.12,"h":15.12,"l":15.115,"n":16,"o":15.12,"t":"2026-10-19T14:45:00Z","v":1013,"vw":15.119452},{"c":15.14,"h":15.14,"l":15.12,"n":22,"o":15.14,"t":"2026-10-19T14:55:00Z","v":708,"vw":15.128351},{"c":15.14,"h":15.14,"l":15.14,"n":10,"o":15.14,"t":"2026-10-19T15:00:00Z","v":367,"vw":15.14},{"c":15.215,"h":15.215,"l":15.09,"n":137,"o":15.13,"t":"2026-10-19T15:05:00Z","v":7426,"vw":15.17202},{"c":15.245,"h":15.245,"l":15.215,"n":29,"o":15.22,"t":"2026-10-19T15:10:00Z","v":1146,"vw":15.235},{"c":15.245,"h":15.245,"l":15.245,"n":17,"o":15.245,"t":"2026-10-19T15:15:00Z","v":1048,"vw":15.245},{"c":15.33,"h":15.33,"l":15.24,"n":44,"o":15.24,"t":"2026-10-19T15:20:00Z","v":1852,"vw":15.27625},{"c":15.33,"h":15.33,"l":15.3175,"n":34,"o":15.325,"t":"2026-10-19T15:25:00Z","v":2561,"vw":15.326413},{"c":15.305,"h":15.36,"l":15.29,"n":128,"o":15.36,"t":"2026-10-19T15:30:00Z","v":6992,"vw":15.326644},{"c":15.28,"h":15.305,"l":15.28,"n":25,"o":15.305,"t":"2026-10-19T15:35:00Z","v":773,"vw":15.288431},{"c":15.26,"h":15.2725,"l":15.26,"n":12,"o":15.27,"t":"2026-10-19T15:40:00Z","v":515,"vw":15.268125},{"c":15.275,"h":15.275,"l":15.275,"n":7,"o":15.275,"t":"2026-10-19T15:45:00Z","v":225,"vw":15.275},{"c":15.27,"h":15.275,"l":15.25,"n":32,"o":15.275,"t":"2026-10-19T15:50:00Z","v":1895,"vw":15.263438},{"c":15.21,"h":15.25,"l":15.21,"n":76,"o":15.245,"t":"2026-10-19T15:55:00Z","v":2933,"vw":15.227196},{"c":15.16,"h":15.21,"l":15.14,"n":130,"o":15.19,"t":"2026-10-19T16:00:00Z","v":6346,"vw":15.185788},{"c":15.155,"h":15.155,"l":15.155,"n":3,"o":15.155,"t":"2026-10-19T16:10:00Z","v":103,"vw":15.155},{"c":15.18,"h":15.18,"l":15.18,"n":60,"o":15.18,"t":"2026-10-19T16:20:00Z","v":1460,"vw":15.18},{"c":15.15,"h":15.15,"l":15.15,"n":27,"o":15.15,"t":"2026-10-19T16:30:00Z","v":639,"vw":15.15},{"c":15.21,"h":15.21,"l":15.165,"n":44,"o":15.165,"t":"2026-10-19T16:35:00Z","v":1274,"vw":15.182143},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-10-19T16:45:00Z","v":123,"vw":15.21},{"c":15.195,"h":15.195,"l":15.17,"n":88,"o":15.195,"t":"2026-10-19T16:50:00Z","v":3494,"vw":15.1865},{"c":15.195,"h":15.195,"l":15.195,"n":17,"o":15.195,"t":"2026-10-19T17:00:00Z","v":614,"vw":15.195},{"c":15.195,"h":15.195,"l":15.19,"n":67,"o":15.195,"t":"2026-10-19T17:05:00Z","v":2423,"vw":15.194718},{"c":15.19,"h":15.19,"l":15.17,"n":68,"o":15.18,"t":"2026-10-19T17:10:00Z","v":2120,"vw":15.179},{"c":15.23,"h":15.23,"l":15.22,"n":32,"o":15.22,"t":"2026-10-19T17:15:00Z","v":720,"vw":15.224505},{"c":15.22,"h":15.22,"l":15.22,"n":10,"o":15.22,"t":"2026-10-19T17:20:00Z","v":346,"vw":15.22},{"c":15.205,"h":15.22,"l":15.2,"n":98,"o":15.21,"t":"2026-10-19T17:30:00Z","v":5399,"vw":15.212967},{"c":15.205,"h":15.205,"l":15.17,"n":65,"o":15.18,"t":"2026-10-19T17:35:00Z","v":3796,"vw":15.203119},{"c":15.24,"h":15.24,"l":15.19,"n":155,"o":15.21,"t":"2026-10-19T17:45:00Z","v":6029,"vw":15.215127},{"c":15.23,"h":15.23,"l":15.21,"n":69,"o":15.21,"t":"2026-10-19T17:55:00Z","v":1450,"vw":15.226845},{"c":15.235,"h":15.235,"l":15.235,"n":19,"o":15.235,"t":"2026-10-19T18:00:00Z","v":778,"vw":15.235},{"c":15.26,"h":15.26,"l":15.24,"n":33,"o":15.24,"t":"2026-10-19T18:05:00Z","v":1387,"vw":15.248276},{"c":15.28,"h":15.28,"l":15.24,"n":81,"o":15.265,"t":"2026-10-19T18:10:00Z","v":4206,"vw":15.261789},{"c":15.295,"h":15.305,"l":15.275,"n":78,"o":15.275,"t":"2026-10-19T18:15:00Z","v":3955,"vw":15.296643},{"c":15.265,"h":15.29,"l":15.25,"n":52,"o":15.29,"t":"2026-10-19T18:20:00Z","v":1999,"vw":15.263889},{"c":15.26,"h":15.265,"l":15.26,"n":28,"o":15.265,"t":"2026-10-19T18:25:00Z","v":749,"vw":15.261008},{"c":15.24,"h":15.25,"l":15.24,"n":62,"o":15.25,"t":"2026-10-19T18:30:00Z","v":2942,"vw":15.242462},{"c":15.22,"h":15.24,"l":15.22,"n":36,"o":15.22,"t":"2026-10-19T18:35:00Z","v":1778,"vw":15.223436},{"c":15.195,"h":15.225,"l":15.195,"n":77,"o":15.21,"t":"2026-10-19T18:40:00Z","v":4048,"vw":15.211852},{"c":15.17,"h":15.21,"l":15.16,"n":139,"o":15.21,"t":"2026-10-19T18:45:00Z","v":6853,"vw":15.191032},{"c":15.16,"h":15.16,"l":15.16,"n":9,"o":15.16,"t":"2026-10-19T18:50:00Z","v":312,"vw":15.16},{"c":15.22,"h":15.22,"l":15.14,"n":166,"o":15.17,"t":"2026-10-19T18:55:00Z","v":12674,"vw":15.165264},{"c":15.27,"h":15.29,"l":15.215,"n":103,"o":15.215,"t":"2026-10-19T19:00:00Z","v":4820,"vw":15.266403},{"c":15.265,"h":15.265,"l":15.23,"n":64,"o":15.265,"t":"2026-10-19T19:05:00Z","v":2766,"vw":15.259005},{"c":15.28,"h":15.28,"l":15.255,"n":18,"o":15.255,"t":"2026-10-19T19:10:00Z","v":497,"vw":15.271935},{"c":15.285,"h":15.3,"l":15.28,"n":44,"o":15.28,"t":"2026-10-19T19:15:00Z","v":2435,"vw":15.295884},{"c":15.36,"h":15.36,"l":15.32,"n":93,"o":15.32,"t":"2026-10-19T19:20:00Z","v":3001,"vw":15.353975},{"c":15.34,"h":15.395,"l":15.34,"n":147,"o":15.385,"t":"2026-10-19T19:25:00Z","v":4990,"vw":15.379911},{"c":15.329,"h":15.35,"l":15.31,"n":148,"o":15.35,"t":"2026-10-19T19:30:00Z","v":6123,"vw":15.329202},{"c":15.325,"h":15.36,"l":15.32,"n":130,"o":15.33,"t":"2026-10-19T19:35:00Z","v":8450,"vw":15.348214},{"c":15.41,"h":15.41,"l":15.345,"n":88,"o":15.345,"t":"2026-10-19T19:40:00Z","v":4313,"vw":15.362155},{"c":15.375,"h":15.41,"l":15.35,"n":193,"o":15.41,"t":"2026-10-19T19:45:00Z","v":12209,"vw":15.379053},{"c":15.35,"h":15.375,"l":15.26,"n":439,"o":15.36,"t":"2026-10-19T19:50:00Z","v":24294,"vw":15.324877},{"c":15.33,"h":15.365,"l":15.3,"n":962,"o":15.31,"t":"2026-10-19T19:55:00Z","v":56782,"vw":15.331911},{"c":15.32,"h":15.32,"l":15.32,"n":27,"o":15.32,"t":"2026-10-19T20:00:00Z","v":75637,"vw":15.32},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-20T11:05:00Z","v":4200,"vw":15.22},{"c":15.505,"h":15.505,"l":15.35,"n":10,"o":15.35,"t":"2026-10-20T13:30:00Z","v":2984,"vw":15.378544},{"c":15.363,"h":15.553,"l":15.35,"n":55,"o":15.548,"t":"2026-10-20T13:35:00Z","v":2183,"vw":15.446085},{"c":15.223,"h":15.358,"l":15.223,"n":18,"o":15.358,"t":"2026-10-20T13:40:00Z","v":712,"vw":15.291811},{"c":15.285,"h":15.38,"l":15.195,"n":64,"o":15.208,"t":"2026-10-20T13:45:00Z","v":2654,"vw":15.278261},{"c":15.273,"h":15.278,"l":15.273,"n":40,"o":15.278,"t":"2026-10-20T13:50:00Z","v":840,"vw":15.277003},{"c":15.21,"h":15.35,"l":15.21,"n":104,"o":15.275,"t":"2026-10-20T13:55:00Z","v":3476,"vw":15.246292},{"c":15.11,"h":15.27,"l":15.095,"n":367,"o":15.265,"t":"2026-10-20T14:00:00Z","v":30125,"vw":15.144409},{"c":15.13,"h":15.17,"l":15.05,"n":52,"o":15.05,"t":"2026-10-20T14:05:00Z","v":3040,"vw":15.113403},{"c":15.04,"h":15.06,"l":15.04,"n":25,"o":15.06,"t":"2026-10-20T14:10:00Z","v":1332,"vw":15.05},{"c":15.09,"h":15.11,"l":15.035,"n":55,"o":15.035,"t":"2026-10-20T14:15:00Z","v":2000,"vw":15.062778},{"c":15.14,"h":15.14,"l":15.095,"n":15,"o":15.095,"t":"2026-10-20T14:20:00Z","v":584,"vw":15.1175},{"c":15.245,"h":15.245,"l":15.12,"n":67,"o":15.12,"t":"2026-10-20T14:25:00Z","v":2419,"vw":15.221923},{"c":15.405,"h":15.41,"l":15.29,"n":95,"o":15.29,"t":"2026-10-20T14:30:00Z","v":4473,"vw":15.342266},{"c":15.365,"h":15.38,"l":15.365,"n":18,"o":15.38,"t":"2026-10-20T14:35:00Z","v":557,"vw":15.37},{"c":15.62,"h":15.62,"l":15.34,"n":139,"o":15.34,"t":"2026-10-20T14:40:00Z","v":8539,"vw":15.441428},{"c":15.705,"h":15.705,"l":15.63,"n":43,"o":15.63,"t":"2026-10-20T14:45:00Z","v":980,"vw":15.6675},{"c":15.725,"h":15.725,"l":15.725,"n":8,"o":15.725,"t":"2026-10-20T14:50:00Z","v":293,"vw":15.725},{"c":15.745,"h":15.745,"l":15.7,"n":50,"o":15.725,"t":"2026-10-20T14:55:00Z","v":2189,"vw":15.728955},{"c":15.76,"h":15.76,"l":15.75,"n":34,"o":15.75,"t":"2026-10-20T15:00:00Z","v":1054,"vw":15.755},{"c":15.79,"h":15.79,"l":15.76,"n":51,"o":15.765,"t":"2026-10-20T15:05:00Z","v":2637,"vw":15.778958},{"c":15.73,"h":15.785,"l":15.72,"n":41,"o":15.785,"t":"2026-10-20T15:10:00Z","v":2069,"vw":15.740173},{"c":15.79,"h":15.81,"l":15.71,"n":50,"o":15.71,"t":"2026-10-20T15:15:00Z","v":2013,"vw":15.78047},{"c":15.78,"h":15.78,"l":15.78,"n":36,"o":15.78,"t":"2026-10-20T15:20:00Z","v":884,"vw":15.78},{"c":15.78,"h":15.78,"l":15.735,"n":34,"o":15.76,"t":"2026-10-20T15:25:00Z","v":1120,"vw":15.756429},{"c":15.79,"h":15.805,"l":15.775,"n":278,"o":15.775,"t":"2026-10-20T15:30:00Z","v":7813,"vw":15.79537},{"c":15.695,"h":15.735,"l":15.68,"n":53,"o":15.685,"t":"2026-10-20T15:35:00Z","v":1467,"vw":15.696645},{"c":15.81,"h":15.81,"l":15.7,"n":64,"o":15.7,"t":"2026-10-20T15:40:00Z","v":2507,"vw":15.755816},{"c":15.805,"h":15.835,"l":15.771,"n":82,"o":15.82,"t":"2026-10-20T15:45:00Z","v":4903,"vw":15.796282},{"c":15.84,"h":15.85,"l":15.83,"n":18,"o":15.83,"t":"2026-10-20T15:50:00Z","v":1038,"vw":15.84},{"c":15.86,"h":15.89,"l":15.86,"n":62,"o":15.86,"t":"2026-10-20T15:55:00Z","v":3558,"vw":15.878437},{"c":15.835,"h":15.845,"l":15.835,"n":25,"o":15.845,"t":"2026-10-20T16:00:00Z","v":656,"vw":15.84},{"c":15.87,"h":15.875,"l":15.85,"n":21,"o":15.85,"t":"2026-10-20T16:05:00Z","v":966,"vw":15.864648},{"c":15.82,"h":15.85,"l":15.82,"n":72,"o":15.85,"t":"2026-10-20T16:10:00Z","v":1964,"vw":15.835768},{"c":15.82,"h":15.83,"l":15.73,"n":132,"o":15.765,"t":"2026-10-20T16:15:00Z","v":8722,"vw":15.754238},{"c":15.75,"h":15.77,"l":15.75,"n":14,"o":15.77,"t":"2026-10-20T16:20:00Z","v":1576,"vw":15.751547},{"c":15.795,"h":15.82,"l":15.795,"n":47,"o":15.8,"t":"2026-10-20T16:25:00Z","v":2288,"vw":15.801426},{"c":15.79,"h":15.79,"l":15.79,"n":5,"o":15.79,"t":"2026-10-20T16:30:00Z","v":217,"vw":15.79},{"c":15.84,"h":15.865,"l":15.82,"n":52,"o":15.82,"t":"2026-10-20T16:35:00Z","v":2319,"vw":15.847158},{"c":15.86,"h":15.87,"l":15.855,"n":38,"o":15.86,"t":"2026-10-20T16:40:00Z","v":1328,"vw":15.860258},{"c":15.8,"h":15.88,"l":15.8,"n":57,"o":15.88,"t":"2026-10-20T16:45:00Z","v":4338,"vw":15.809242},{"c":15.87,"h":15.87,"l":15.75,"n":215,"o":15.8,"t":"2026-10-20T16:50:00Z","v":10470,"vw":15.792878},{"c":15.84,"h":15.845,"l":15.838,"n":17,"o":15.838,"t":"2026-10-20T17:00:00Z","v":479,"vw":15.840278},{"c":15.82,"h":15.82,"l":15.82,"n":8,"o":15.82,"t":"2026-10-20T17:05:00Z","v":231,"vw":15.82},{"c":15.82,"h":15.825,"l":15.82,"n":16,"o":15.825,"t":"2026-10-20T17:10:00Z","v":545,"vw":15.821914},{"c":15.78,"h":15.84,"l":15.78,"n":42,"o":15.84,"t":"2026-10-20T17:15:00Z","v":710,"vw":15.82},{"c":15.79,"h":15.81,"l":15.7596,"n":77,"o":15.805,"t":"2026-10-20T17:20:00Z","v":2695,"vw":15.797779},{"c":15.78,"h":15.79,"l":15.75,"n":356,"o":15.76,"t":"2026-10-20T17:25:00Z","v":22235,"vw":15.752624},{"c":15.585,"h":15.8,"l":15.585,"n":206,"o":15.8,"t":"2026-10-20T17:30:00Z","v":21102,"vw":15.678008},{"c":15.59,"h":15.595,"l":15.58,"n":21,"o":15.58,"t":"2026-10-20T17:35:00Z","v":783,"vw":15.59},{"c":15.575,"h":15.575,"l":15.55,"n":35,"o":15.55,"t":"2026-10-20T17:40:00Z","v":1473,"vw":15.569091},{"c":15.52,"h":15.61,"l":15.52,"n":51,"o":15.59,"t":"2026-10-20T17:45:00Z","v":3061,"vw":15.570199},{"c":15.48,"h":15.5,"l":15.48,"n":16,"o":15.5,"t":"2026-10-20T17:50:00Z","v":1049,"vw":15.486681},{"c":15.49,"h":15.495,"l":15.49,"n":13,"o":15.495,"t":"2026-10-20T17:55:00Z","v":656,"vw":15.494098},{"c":15.41,"h":15.47,"l":15.36,"n":111,"o":15.45,"t":"2026-10-20T18:00:00Z","v":4811,"vw":15.422158},{"c":15.29,"h":15.41,"l":15.28,"n":91,"o":15.36,"t":"2026-10-20T18:05:00Z","v":4430,"vw":15.331819},{"c":15.295,"h":15.33,"l":15.28,"n":56,"o":15.3,"t":"2026-10-20T18:10:00Z","v":1927,"vw":15.291435},{"c":15.37,"h":15.41,"l":15.28,"n":251,"o":15.295,"t":"2026-10-20T18:15:00Z","v":15699,"vw":15.334993},{"c":15.385,"h":15.385,"l":15.38,"n":17,"o":15.38,"t":"2026-10-20T18:20:00Z","v":514,"vw":15.383815},{"c":15.3535,"h":15.3535,"l":15.34,"n":54,"o":15.34,"t":"2026-10-20T18:25:00Z","v":3559,"vw":15.342723},{"c":15.345,"h":15.35,"l":15.34,"n":25,"o":15.34,"t":"2026-10-20T18:30:00Z","v":1517,"vw":15.34494},{"c":15.46,"h":15.46,"l":15.31,"n":112,"o":15.32,"t":"2026-10-20T18:35:00Z","v":5293,"vw":15.368942},{"c":15.4,"h":15.425,"l":15.4,"n":35,"o":15.425,"t":"2026-10-20T18:40:00Z","v":747,"vw":15.409227},{"c":15.36,"h":15.39,"l":15.36,"n":21,"o":15.37,"t":"2026-10-20T18:45:00Z","v":476,"vw":15.37},{"c":15.37,"h":15.4,"l":15.36,"n":54,"o":15.36,"t":"2026-10-20T18:50:00Z","v":1850,"vw":15.382},{"c":15.385,"h":15.385,"l":15.36,"n":20,"o":15.36,"t":"2026-10-20T18:55:00Z","v":1185,"vw":15.377046},{"c":15.37,"h":15.43,"l":15.355,"n":84,"o":15.42,"t":"2026-10-20T19:00:00Z","v":3194,"vw":15.374394},{"c":15.38,"h":15.41,"l":15.38,"n":72,"o":15.4,"t":"2026-10-20T19:05:00Z","v":1890,"vw":15.399706},{"c":15.33,"h":15.36,"l":15.32,"n":83,"o":15.36,"t":"2026-10-20T19:10:00Z","v":4224,"vw":15.347219},{"c":15.295,"h":15.31,"l":15.26,"n":81,"o":15.28,"t":"2026-10-20T19:15:00Z","v":2179,"vw":15.290556},{"c":15.36,"h":15.36,"l":15.31,"n":99,"o":15.33,"t":"2026-10-20T19:20:00Z","v":3789,"vw":15.342699},{"c":15.36,"h":15.38,"l":15.35,"n":52,"o":15.37,"t":"2026-10-20T19:25:00Z","v":2106,"vw":15.370236},{"c":15.365,"h":15.365,"l":15.34,"n":58,"o":15.34,"t":"2026-10-20T19:30:00Z","v":1213,"vw":15.349424},{"c":15.33,"h":15.365,"l":15.33,"n":42,"o":15.365,"t":"2026-10-20T19:35:00Z","v":1142,"vw":15.352},{"c":15.36,"h":15.36,"l":15.33,"n":155,"o":15.33,"t":"2026-10-20T19:40:00Z","v":4356,"vw":15.348387},{"c":15.38,"h":15.38,"l":15.345,"n":51,"o":15.35,"t":"2026-10-20T19:45:00Z","v":1138,"vw":15.358333},{"c":15.39,"h":15.45,"l":15.39,"n":242,"o":15.39,"t":"2026-10-20T19:50:00Z","v":7097,"vw":15.413145},{"c":15.28,"h":15.365,"l":15.28,"n":581,"o":15.36,"t":"2026-10-20T19:55:00Z","v":19403,"vw":15.299856},{"c":15.31,"h":15.31,"l":15.31,"n":20,"o":15.31,"t":"2026-10-20T20:00:00Z","v":55824,"vw":15.31},{"c":15.183,"h":15.42,"l":15.183,"n":10,"o":15.42,"t":"2026-10-21T13:30:00Z","v":3172,"vw":15.374431},{"c":15.383,"h":15.383,"l":15.168,"n":32,"o":15.25,"t":"2026-10-21T13:35:00Z","v":861,"vw":15.291249},{"c":15.35,"h":15.4,"l":15.31,"n":16,"o":15.31,"t":"2026-10-21T13:40:00Z","v":919,"vw":15.3825},{"c":15.445,"h":15.45,"l":15.39,"n":45,"o":15.4,"t":"2026-10-21T13:45:00Z","v":2034,"vw":15.422858},{"c":15.49,"h":15.505,"l":15.48,"n":36,"o":15.48,"t":"2026-10-21T13:50:00Z","v":1144,"vw":15.492398},{"c":15.5225,"h":15.5225,"l":15.46,"n":24,"o":15.46,"t":"2026-10-21T13:55:00Z","v":472,"vw":15.490625},{"c":15.34,"h":15.48,"l":15.34,"n":61,"o":15.48,"t":"2026-10-21T14:00:00Z","v":2672,"vw":15.463954},{"c":15.37,"h":15.37,"l":15.34,"n":14,"o":15.34,"t":"2026-10-21T14:05:00Z","v":226,"vw":15.355},{"c":15.395,"h":15.46,"l":15.395,"n":29,"o":15.46,"t":"2026-10-21T14:10:00Z","v":1209,"vw":15.434634},{"c":15.43,"h":15.51,"l":15.395,"n":85,"o":15.395,"t":"2026-10-21T14:15:00Z","v":3442,"vw":15.434576},{"c":15.61,"h":15.61,"l":15.43,"n":71,"o":15.43,"t":"2026-10-21T14:20:00Z","v":13745,"vw":15.599484},{"c":15.48,"h":15.71,"l":15.48,"n":148,"o":15.55,"t":"2026-10-21T14:25:00Z","v":7298,"vw":15.619847},{"c":15.48,"h":15.48,"l":15.44,"n":9,"o":15.44,"t":"2026-10-21T14:30:00Z","v":385,"vw":15.46},{"c":15.46,"h":15.485,"l":15.46,"n":9,"o":15.485,"t":"2026-10-21T14:35:00Z","v":287,"vw":15.4725},{"c":15.53,"h":15.53,"l":15.44,"n":33,"o":15.47,"t":"2026-10-21T14:40:00Z","v":1840,"vw":15.488048},{"c":15.54,"h":15.54,"l":15.51,"n":13,"o":15.51,"t":"2026-10-21T14:45:00Z","v":291,"vw":15.525},{"c":15.57,"h":15.635,"l":15.57,"n":78,"o":15.59,"t":"2026-10-21T14:50:00Z","v":3488,"vw":15.595654},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-21T14:55:00Z","v":102,"vw":15.52},{"c":15.565,"h":15.565,"l":15.51,"n":87,"o":15.51,"t":"2026-10-21T15:00:00Z","v":2598,"vw":15.543},{"c":15.54,"h":15.56,"l":15.54,"n":34,"o":15.56,"t":"2026-10-21T15:15:00Z","v":2157,"vw":15.543472},{"c":15.575,"h":15.575,"l":15.54,"n":28,"o":15.575,"t":"2026-10-21T15:20:00Z","v":1422,"vw":15.57},{"c":15.615,"h":15.615,"l":15.58,"n":30,"o":15.58,"t":"2026-10-21T15:25:00Z","v":915,"vw":15.59},{"c":15.62,"h":15.62,"l":15.62,"n":6,"o":15.62,"t":"2026-10-21T15:30:00Z","v":512,"vw":15.62},{"c":15.68,"h":15.68,"l":15.63,"n":41,"o":15.63,"t":"2026-10-21T15:35:00Z","v":1198,"vw":15.647216},{"c":15.635,"h":15.635,"l":15.635,"n":13,"o":15.635,"t":"2026-10-21T15:40:00Z","v":281,"vw":15.635},{"c":15.665,"h":15.665,"l":15.665,"n":11,"o":15.665,"t":"2026-10-21T15:50:00Z","v":676,"vw":15.665},{"c":15.665,"h":15.665,"l":15.63,"n":7,"o":15.63,"t":"2026-10-21T15:55:00Z","v":662,"vw":15.640671},{"c":15.665,"h":15.665,"l":15.665,"n":2,"o":15.665,"t":"2026-10-21T16:00:00Z","v":101,"vw":15.665},{"c":15.655,"h":15.665,"l":15.63,"n":8,"o":15.63,"t":"2026-10-21T16:05:00Z","v":421,"vw":15.65375},{"c":15.68,"h":15.68,"l":15.65,"n":63,"o":15.655,"t":"2026-10-21T16:10:00Z","v":3076,"vw":15.667337},{"c":15.73,"h":15.73,"l":15.675,"n":10,"o":15.715,"t":"2026-10-21T16:15:00Z","v":527,"vw":15.713235},{"c":15.675,"h":15.725,"l":15.675,"n":27,"o":15.725,"t":"2026-10-21T16:20:00Z","v":966,"vw":15.69375},{"c":15.705,"h":15.71,"l":15.665,"n":48,"o":15.665,"t":"2026-10-21T16:25:00Z","v":661,"vw":15.692419},{"c":15.72,"h":15.72,"l":15.71,"n":73,"o":15.71,"t":"2026-10-21T16:30:00Z","v":1696,"vw":15.714783},{"c":15.84,"h":15.84,"l":15.72,"n":42,"o":15.72,"t":"2026-10-21T16:35:00Z","v":1499,"vw":15.772632},{"c":15.71,"h":15.785,"l":15.71,"n":57,"o":15.785,"t":"2026-10-21T16:40:00Z","v":2302,"vw":15.758125},{"c":15.755,"h":15.76,"l":15.75,"n":30,"o":15.76,"t":"2026-10-21T16:45:00Z","v":3814,"vw":15.752548},{"c":15.8,"h":15.8,"l":15.8,"n":10,"o":15.8,"t":"2026-10-21T16:50:00Z","v":690,"vw":15.8},{"c":15.795,"h":15.805,"l":15.795,"n":16,"o":15.805,"t":"2026-10-21T16:55:00Z","v":596,"vw":15.801},{"c":15.775,"h":15.795,"l":15.7173,"n":33,"o":15.795,"t":"2026-10-21T17:00:00Z","v":1123,"vw":15.759936},{"c":15.775,"h":15.775,"l":15.775,"n":25,"o":15.775,"t":"2026-10-21T17:05:00Z","v":580,"vw":15.775},{"c":15.76,"h":15.775,"l":15.71,"n":85,"o":15.775,"t":"2026-10-21T17:10:00Z","v":3611,"vw":15.743459},{"c":15.77,"h":15.77,"l":15.73,"n":60,"o":15.75,"t":"2026-10-21T17:15:00Z","v":2480,"vw":15.751814},{"c":15.76,"h":15.775,"l":15.75,"n":63,"o":15.77,"t":"2026-10-21T17:20:00Z","v":2644,"vw":15.768467},{"c":15.77,"h":15.77,"l":15.75,"n":53,"o":15.75,"t":"2026-10-21T17:25:00Z","v":2326,"vw":15.755468},{"c":15.7775,"h":15.805,"l":15.7775,"n":31,"o":15.78,"t":"2026-10-21T17:30:00Z","v":1283,"vw":15.78625},{"c":15.785,"h":15.785,"l":15.785,"n":3,"o":15.785,"t":"2026-10-21T17:35:00Z","v":105,"vw":15.785},{"c":15.85,"h":15.85,"l":15.83,"n":67,"o":15.83,"t":"2026-10-21T17:40:00Z","v":3506,"vw":15.838511},{"c":15.835,"h":15.85,"l":15.82,"n":45,"o":15.85,"t":"2026-10-21T17:45:00Z","v":1775,"vw":15.829858},{"c":15.86,"h":15.86,"l":15.85,"n":21,"o":15.85,"t":"2026-10-21T17:50:00Z","v":515,"vw":15.856667},{"c":15.86,"h":15.89,"l":15.85,"n":77,"o":15.87,"t":"2026-10-21T17:55:00Z","v":5358,"vw":15.860651},{"c":15.86,"h":15.88,"l":15.86,"n":33,"o":15.86,"t":"2026-10-21T18:00:00Z","v":1625,"vw":15.861429},{"c":15.89,"h":15.9,"l":15.88,"n":59,"o":15.88,"t":"2026-10-21T18:05:00Z","v":2193,"vw":15.889239},{"c":15.945,"h":15.95,"l":15.93,"n":39,"o":15.93,"t":"2026-10-21T18:10:00Z","v":851,"vw":15.93875},{"c":15.89,"h":15.94,"l":15.89,"n":63,"o":15.94,"t":"2026-10-21T18:15:00Z","v":2218,"vw":15.912054},{"c":15.86,"h":15.87,"l":15.86,"n":39,"o":15.87,"t":"2026-10-21T18:20:00Z","v":1036,"vw":15.866667},{"c":15.885,"h":15.885,"l":15.87,"n":13,"o":15.87,"t":"2026-10-21T18:25:00Z","v":432,"vw":15.8775},{"c":15.87,"h":15.885,"l":15.85,"n":49,"o":15.885,"t":"2026-10-21T18:30:00Z","v":2483,"vw":15.866675},{"c":15.87,"h":15.87,"l":15.87,"n":7,"o":15.87,"t":"2026-10-21T18:35:00Z","v":128,"vw":15.87},{"c":15.81,"h":15.875,"l":15.81,"n":134,"o":15.875,"t":"2026-10-21T18:45:00Z","v":5382,"vw":15.837647},{"c":15.755,"h":15.8,"l":15.755,"n":17,"o":15.8,"t":"2026-10-21T18:50:00Z","v":594,"vw":15.77},{"c":15.705,"h":15.72,"l":15.705,"n":42,"o":15.72,"t":"2026-10-21T18:55:00Z","v":2069,"vw":15.713636},{"c":15.6,"h":15.705,"l":15.6,"n":83,"o":15.705,"t":"2026-10-21T19:00:00Z","v":8481,"vw":15.633674},{"c":15.62,"h":15.64,"l":15.59,"n":81,"o":15.62,"t":"2026-10-21T19:05:00Z","v":3390,"vw":15.614737},{"c":15.69,"h":15.705,"l":15.63,"n":49,"o":15.63,"t":"2026-10-21T19:15:00Z","v":2185,"vw":15.659231},{"c":15.695,"h":15.71,"l":15.695,"n":19,"o":15.7,"t":"2026-10-21T19:20:00Z","v":1068,"vw":15.703858},{"c":15.76,"h":15.76,"l":15.71,"n":47,"o":15.71,"t":"2026-10-21T19:25:00Z","v":1765,"vw":15.7325},{"c":15.74,"h":15.755,"l":15.69,"n":71,"o":15.755,"t":"2026-10-21T19:30:00Z","v":3682,"vw":15.724119},{"c":15.75,"h":15.75,"l":15.72,"n":55,"o":15.72,"t":"2026-10-21T19:35:00Z","v":1654,"vw":15.742074},{"c":15.73,"h":15.76,"l":15.705,"n":198,"o":15.75,"t":"2026-10-21T19:40:00Z","v":13872,"vw":15.733841},{"c":15.75,"h":15.75,"l":15.74,"n":71,"o":15.75,"t":"2026-10-21T19:45:00Z","v":3458,"vw":15.749317},{"c":15.815,"h":15.84,"l":15.75,"n":266,"o":15.75,"t":"2026-10-21T19:50:00Z","v":12993,"vw":15.784001},{"c":15.77,"h":15.815,"l":15.74,"n":602,"o":15.79,"t":"2026-10-21T19:55:00Z","v":34523,"vw":15.775443},{"c":15.76,"h":15.76,"l":15.76,"n":30,"o":15.76,"t":"2026-10-21T20:00:00Z","v":47759,"vw":15.76},{"c":15.745,"h":15.745,"l":15.62,"n":18,"o":15.62,"t":"2026-10-22T13:30:00Z","v":3932,"vw":15.642206},{"c":15.61,"h":15.82,"l":15.6,"n":29,"o":15.735,"t":"2026-10-22T13:40:00Z","v":2403,"vw":15.641818},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-22T13:45:00Z","v":325,"vw":15.68},{"c":15.885,"h":15.97,"l":15.8,"n":97,"o":15.8,"t":"2026-10-22T13:55:00Z","v":4719,"vw":15.903791},{"c":15.9,"h":15.9,"l":15.9,"n":12,"o":15.9,"t":"2026-10-22T14:00:00Z","v":2872,"vw":15.9},{"c":15.84,"h":15.9551,"l":15.84,"n":24,"o":15.9,"t":"2026-10-22T14:05:00Z","v":606,"vw":15.906075},{"c":15.87,"h":15.87,"l":15.87,"n":29,"o":15.87,"t":"2026-10-22T14:15:00Z","v":659,"vw":15.87},{"c":15.935,"h":15.94,"l":15.935,"n":5,"o":15.94,"t":"2026-10-22T14:20:00Z","v":212,"vw":15.9375},{"c":15.79,"h":15.85,"l":15.79,"n":25,"o":15.85,"t":"2026-10-22T14:25:00Z","v":487,"vw":15.82},{"c":15.745,"h":15.75,"l":15.67,"n":102,"o":15.73,"t":"2026-10-22T14:30:00Z","v":7712,"vw":15.726644},{"c":15.66,"h":15.82,"l":15.66,"n":80,"o":15.8,"t":"2026-10-22T14:35:00Z","v":4785,"vw":15.758955},{"c":15.725,"h":15.725,"l":15.68,"n":5,"o":15.68,"t":"2026-10-22T14:40:00Z","v":302,"vw":15.701429},{"c":15.735,"h":15.81,"l":15.735,"n":38,"o":15.79,"t":"2026-10-22T14:50:00Z","v":1459,"vw":15.786438},{"c":15.7,"h":15.705,"l":15.7,"n":40,"o":15.705,"t":"2026-10-22T15:00:00Z","v":3749,"vw":15.701351},{"c":15.65,"h":15.65,"l":15.65,"n":15,"o":15.65,"t":"2026-10-22T15:05:00Z","v":295,"vw":15.65},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-22T15:10:00Z","v":100,"vw":15.64},{"c":15.72,"h":15.72,"l":15.72,"n":20,"o":15.72,"t":"2026-10-22T15:15:00Z","v":570,"vw":15.72},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-22T15:20:00Z","v":438,"vw":15.72},{"c":15.745,"h":15.745,"l":15.745,"n":7,"o":15.745,"t":"2026-10-22T15:25:00Z","v":116,"vw":15.745},{"c":15.77,"h":15.77,"l":15.73,"n":24,"o":15.735,"t":"2026-10-22T15:30:00Z","v":2158,"vw":15.73625},{"c":15.745,"h":15.745,"l":15.7425,"n":14,"o":15.7425,"t":"2026-10-22T15:35:00Z","v":378,"vw":15.744167},{"c":15.72,"h":15.74,"l":15.71,"n":44,"o":15.71,"t":"2026-10-22T15:40:00Z","v":1519,"vw":15.716077},{"c":15.77,"h":15.785,"l":15.75,"n":16,"o":15.75,"t":"2026-10-22T15:45:00Z","v":479,"vw":15.770074},{"c":15.82,"h":15.82,"l":15.74,"n":62,"o":15.75,"t":"2026-10-22T15:50:00Z","v":2173,"vw":15.778036},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-22T15:55:00Z","v":502,"vw":15.81},{"c":15.85,"h":15.85,"l":15.85,"n":37,"o":15.85,"t":"2026-10-22T16:00:00Z","v":1118,"vw":15.85},{"c":15.765,"h":15.82,"l":15.765,"n":23,"o":15.82,"t":"2026-10-22T16:10:00Z","v":2752,"vw":15.775033},{"c":15.78,"h":15.78,"l":15.78,"n":13,"o":15.78,"t":"2026-10-22T16:20:00Z","v":3389,"vw":15.78},{"c":15.75,"h":15.8,"l":15.74,"n":36,"o":15.8,"t":"2026-10-22T16:25:00Z","v":3335,"vw":15.75286},{"c":15.755,"h":15.755,"l":15.755,"n":4,"o":15.755,"t":"2026-10-22T16:30:00Z","v":111,"vw":15.755},{"c":15.755,"h":15.755,"l":15.755,"n":2,"o":15.755,"t":"2026-10-22T16:35:00Z","v":101,"vw":15.755},{"c":15.68,"h":15.68,"l":15.68,"n":5,"o":15.68,"t":"2026-10-22T16:40:00Z","v":229,"vw":15.68},{"c":15.63,"h":15.69,"l":15.63,"n":20,"o":15.67,"t":"2026-10-22T16:45:00Z","v":657,"vw":15.66375},{"c":15.7,"h":15.7,"l":15.69,"n":35,"o":15.69,"t":"2026-10-22T16:50:00Z","v":1439,"vw":15.694286},{"c":15.745,"h":15.745,"l":15.71,"n":56,"o":15.71,"t":"2026-10-22T16:55:00Z","v":2841,"vw":15.730833},{"c":15.76,"h":15.76,"l":15.76,"n":9,"o":15.76,"t":"2026-10-22T17:20:00Z","v":235,"vw":15.76},{"c":15.755,"h":15.755,"l":15.755,"n":2,"o":15.755,"t":"2026-10-22T17:25:00Z","v":103,"vw":15.755},{"c":15.82,"h":15.82,"l":15.79,"n":49,"o":15.8,"t":"2026-10-22T17:30:00Z","v":2177,"vw":15.810497},{"c":15.755,"h":15.83,"l":15.755,"n":17,"o":15.83,"t":"2026-10-22T17:35:00Z","v":588,"vw":15.795346},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-22T17:40:00Z","v":363,"vw":15.76},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-22T17:45:00Z","v":134,"vw":15.75},{"c":15.71,"h":15.75,"l":15.7,"n":39,"o":15.75,"t":"2026-10-22T17:50:00Z","v":2305,"vw":15.741225},{"c":15.71,"h":15.71,"l":15.7,"n":19,"o":15.7,"t":"2026-10-22T17:55:00Z","v":1115,"vw":15.708},{"c":15.7,"h":15.7,"l":15.69,"n":29,"o":15.69,"t":"2026-10-22T18:05:00Z","v":570,"vw":15.696667},{"c":15.735,"h":15.735,"l":15.73,"n":20,"o":15.73,"t":"2026-10-22T18:10:00Z","v":514,"vw":15.731667},{"c":15.69,"h":15.69,"l":15.69,"n":3,"o":15.69,"t":"2026-10-22T18:15:00Z","v":108,"vw":15.69},{"c":15.72,"h":15.745,"l":15.72,"n":32,"o":15.745,"t":"2026-10-22T18:25:00Z","v":1808,"vw":15.74},{"c":15.735,"h":15.735,"l":15.73,"n":25,"o":15.73,"t":"2026-10-22T18:30:00Z","v":918,"vw":15.730833},{"c":15.69,"h":15.7,"l":15.69,"n":29,"o":15.7,"t":"2026-10-22T18:35:00Z","v":558,"vw":15.695},{"c":15.715,"h":15.715,"l":15.69,"n":18,"o":15.69,"t":"2026-10-22T18:50:00Z","v":722,"vw":15.706667},{"c":15.77,"h":15.77,"l":15.74,"n":52,"o":15.74,"t":"2026-10-22T18:55:00Z","v":1648,"vw":15.752857},{"c":15.775,"h":15.775,"l":15.7549,"n":5,"o":15.7549,"t":"2026-10-22T19:00:00Z","v":440,"vw":15.759925},{"c":15.81,"h":15.81,"l":15.81,"n":15,"o":15.81,"t":"2026-10-22T19:05:00Z","v":266,"vw":15.81},{"c":15.87,"h":15.87,"l":15.85,"n":42,"o":15.85,"t":"2026-10-22T19:10:00Z","v":1225,"vw":15.86},{"c":15.88,"h":15.88,"l":15.86,"n":8,"o":15.86,"t":"2026-10-22T19:15:00Z","v":264,"vw":15.87},{"c":15.88,"h":15.89,"l":15.85,"n":80,"o":15.86,"t":"2026-10-22T19:20:00Z","v":2425,"vw":15.869802},{"c":15.83,"h":15.88,"l":15.825,"n":132,"o":15.88,"t":"2026-10-22T19:30:00Z","v":5020,"vw":15.840765},{"c":15.88,"h":15.88,"l":15.83,"n":108,"o":15.835,"t":"2026-10-22T19:35:00Z","v":3322,"vw":15.849248},{"c":15.85,"h":15.875,"l":15.84,"n":53,"o":15.875,"t":"2026-10-22T19:40:00Z","v":1777,"vw":15.851601},{"c":15.84,"h":15.84,"l":15.785,"n":108,"o":15.82,"t":"2026-10-22T19:45:00Z","v":2916,"vw":15.814963},{"c":15.7,"h":15.84,"l":15.69,"n":185,"o":15.79,"t":"2026-10-22T19:50:00Z","v":10562,"vw":15.792093},{"c":15.64,"h":15.73,"l":15.59,"n":675,"o":15.69,"t":"2026-10-22T19:55:00Z","v":38358,"vw":15.649155},{"c":15.62,"h":15.62,"l":15.62,"n":25,"o":15.62,"t":"2026-10-22T20:00:00Z","v":81773,"vw":15.62}],"history":[{"c":39.42,"h":40.92,"l":39.38,"n":13315,"o":40.1,"t":"2024-10-21T04:00:00Z","v":713863,"vw":39.952495},{"c":37.5,"h":39.435,"l":37.32,"n":11673,"o":39.24,"t":"2024-10-22T04:00:00Z","v":649216,"vw":37.892372},{"c":36.75,"h":37.47,"l":36.57,"n":10525,"o":37.24,"t":"2024-10-23T04:00:00Z","v":409191,"vw":36.840114},{"c":36.58,"h":38.59,"l":36.07,"n":9647,"o":37.52,"t":"2024-10-24T04:00:00Z","v":468597,"vw":36.905512},{"c":36.89,"h":37.84,"l":36.48,"n":8309,"o":36.78,"t":"2024-10-25T04:00:00Z","v":306129,"vw":37.119898},{"c":37.3,"h":38.05,"l":37.08,"n":9338,"o":37.45,"t":"2024-10-28T04:00:00Z","v":422443,"vw":37.468479},{"c":36.99,"h":37.65,"l":36.65,"n":9941,"o":37.28,"t":"2024-10-29T04:00:00Z","v":482354,"vw":37.106455},{"c":37.28,"h":38.43,"l":36.54,"n":12313,"o":36.66,"t":"2024-10-30T04:00:00Z","v":761067,"vw":37.462784},{"c":35.33,"h":38.25,"l":35.28,"n":12682,"o":37.28,"t":"2024-10-31T04:00:00Z","v":697577,"vw":36.178461},{"c":34.24,"h":35.7753,"l":33.79,"n":17635,"o":35.51,"t":"2024-11-01T04:00:00Z","v":945963,"vw":34.299085},{"c":33.73,"h":34.68,"l":33.31,"n":18403,"o":34,"t":"2024-11-04T05:00:00Z","v":1021670,"vw":33.814409},{"c":36.5,"h":36.5,"l":30.3,"n":28552,"o":31.81,"t":"2024-11-05T05:00:00Z","v":1686292,"vw":34.48586},{"c":37.92,"h":39.89,"l":36.9,"n":27250,"o":38,"t":"2024-11-06T05:00:00Z","v":1491928,"vw":37.816783},{"c":36.85,"h":38.235,"l":36.725,"n":15026,"o":37.68,"t":"2024-11-07T05:00:00Z","v":801812,"vw":37.497676},{"c":35.4,"h":37,"l":35.18,"n":12720,"o":37,"t":"2024-11-08T05:00:00Z","v":626938,"vw":35.650283},{"c":35.4,"h":35.92,"l":34.03,"n":13730,"o":35.45,"t":"2024-11-11T05:00:00Z","v":809967,"vw":35.267868},{"c":34.84,"h":35.19,"l":33.75,"n":11915,"o":35.13,"t":"2024-11-12T05:00:00Z","v":787932,"vw":34.480106},{"c":35.7,"h":36.525,"l":34.82,"n":11632,"o":35.34,"t":"2024-11-13T05:00:00Z","v":677961,"vw":35.801586},{"c":36.07,"h":36.93,"l":35.51,"n":8616,"o":36.22,"t":"2024-11-14T05:00:00Z","v":533978,"vw":36.020051},{"c":34.52,"h":36.21,"l":34.14,"n":8753,"o":36.21,"t":"2024-11-15T05:00:00Z","v":436833,"vw":34.722771},{"c":33.02,"h":35.06,"l":32.7753,"n":14627,"o":34.63,"t":"2024-11-18T05:00:00Z","v":854894,"vw":33.687288},{"c":34.47,"h":34.57,"l":32.5,"n":9779,"o":32.5,"t":"2024-11-19T05:00:00Z","v":370911,"vw":34.033168},{"c":34.94,"h":35.145,"l":33.76,"n":8236,"o":34.71,"t":"2024-11-20T05:00:00Z","v":370706,"vw":34.630664},{"c":35.68,"h":36.11,"l":34.86,"n":8142,"o":35.26,"t":"2024-11-21T05:00:00Z","v":385427,"vw":35.52138},{"c":35.88,"h":36.55,"l":35.57,"n":6658,"o":35.78,"t":"2024-11-22T05:00:00Z","v":266089,"vw":35.947588},{"c":35.44,"h":37.23,"l":35.23,"n":10446,"o":36.65,"t":"2024-11-25T05:00:00Z","v":691294,"vw":36.214434},{"c":36.03,"h":36.16,"l":34.5,"n":9446,"o":35.16,"t":"2024-11-26T05:00:00Z","v":595658,"vw":35.512383},{"c":35.99,"h":36.65,"l":35.66,"n":5552,"o":36.5,"t":"2024-11-27T05:00:00Z","v":356772,"vw":36.003996},{"c":36.69,"h":36.69,"l":36.03,"n":5228,"o":36.5,"t":"2024-11-29T05:00:00Z","v":264034,"vw":36.513965},{"c":36,"h":36.6,"l":35.48,"n":11307,"o":36.6,"t":"2024-12-02T05:00:00Z","v":876211,"vw":36.011097},{"c":34.39,"h":36.51,"l":34.29,"n":10618,"o":36.02,"t":"2024-12-03T05:00:00Z","v":541961,"vw":34.841835},{"c":34.3,"h":35.62,"l":33.44,"n":8436,"o":34.17,"t":"2024-12-04T05:00:00Z","v":484348,"vw":34.232427},{"c":33.76,"h":34.9,"l":33.36,"n":9047,"o":34.66,"t":"2024-12-05T05:00:00Z","v":406859,"vw":33.805396},{"c":33.905,"h":35.44,"l":33.68,"n":10858,"o":34.26,"t":"2024-12-06T05:00:00Z","v":664293,"vw":34.261876},{"c":33.84,"h":34.08,"l":33.08,"n":10495,"o":33.58,"t":"2024-12-09T05:00:00Z","v":438217,"vw":33.684176},{"c":33.39,"h":34,"l":32.95,"n":9189,"o":34,"t":"2024-12-10T05:00:00Z","v":447124,"vw":33.382821},{"c":33.73,"h":34.25,"l":33.1,"n":8865,"o":33.81,"t":"2024-12-11T05:00:00Z","v":361930,"vw":33.678767},{"c":33.5,"h":33.68,"l":33,"n":7013,"o":33.68,"t":"2024-12-12T05:00:00Z","v":537441,"vw":33.342412},{"c":32.84,"h":33.75,"l":32.75,"n":8768,"o":33.44,"t":"2024-12-13T05:00:00Z","v":480437,"vw":32.997744},{"c":32.15,"h":33.32,"l":32.08,"n":7816,"o":32.52,"t":"2024-12-16T05:00:00Z","v":355150,"vw":32.498462},{"c":32.09,"h":32.525,"l":31.7668,"n":7346,"o":31.8,"t":"2024-12-17T05:00:00Z","v":293321,"vw":32.112861},{"c":31.41,"h":32.805,"l":31.13,"n":12225,"o":32.08,"t":"2024-12-18T05:00:00Z","v":573966,"vw":31.642924},{"c":30.87,"h":32.06,"l":30.195,"n":12906,"o":31.49,"t":"2024-12-19T05:00:00Z","v":448714,"vw":30.813274},{"c":28.93,"h":31.2,"l":28.85,"n":14633,"o":30.67,"t":"2024-12-20T05:00:00Z","v":1500724,"vw":29.451799},{"c":28.47,"h":29.2,"l":27.57,"n":12643,"o":28.8,"t":"2024-12-23T05:00:00Z","v":758020,"vw":28.28693},{"c":28.4,"h":28.81,"l":27.38,"n":6602,"o":28.34,"t":"2024-12-24T05:00:00Z","v":391458,"vw":28.340283},{"c":30.68,"h":30.71,"l":27.8,"n":11264,"o":28.31,"t":"2024-12-26T05:00:00Z","v":624671,"vw":29.811013},{"c":30.14,"h":30.8,"l":29.42,"n":8204,"o":30.5,"t":"2024-12-27T05:00:00Z","v":361838,"vw":29.990074},{"c":32.9,"h":33.44,"l":29.26,"n":12271,"o":30.1,"t":"2024-12-30T05:00:00Z","v":845453,"vw":32.382254},{"c":32.25,"h":33.02,"l":31.7,"n":10291,"o":32.88,"t":"2024-12-31T05:00:00Z","v":652433,"vw":32.170284},{"c":31.86,"h":33.67,"l":31.555,"n":9674,"o":32.27,"t":"2025-01-02T05:00:00Z","v":434959,"vw":32.21999},{"c":33.37,"h":33.94,"l":32.065,"n":8497,"o":32.34,"t":"2025-01-03T05:00:00Z","v":603957,"vw":33.423439},{"c":32.55,"h":34.39,"l":32.07,"n":12336,"o":34.39,"t":"2025-01-06T05:00:00Z","v":812670,"vw":33.07697},{"c":32,"h":33.39,"l":31.79,"n":10177,"o":32.63,"t":"2025-01-07T05:00:00Z","v":440611,"vw":32.163455},{"c":32.01,"h":32.545,"l":31.01,"n":8200,"o":31.11,"t":"2025-01-08T05:00:00Z","v":294371,"vw":31.855935},{"c":32.23,"h":32.28,"l":31.11,"n":6632,"o":31.71,"t":"2025-01-10T05:00:00Z","v":238204,"vw":32.008129},{"c":34.36,"h":34.5,"l":31.27,"n":11105,"o":32.19,"t":"2025-01-13T05:00:00Z","v":723689,"vw":33.852457},{"c":34.14,"h":35.05,"l":33.59,"n":7878,"o":34.888,"t":"2025-01-14T05:00:00Z","v":272096,"vw":34.262514},{"c":33.6,"h":35.25,"l":33.58,"n":5823,"o":35.25,"t":"2025-01-15T05:00:00Z","v":269559,"vw":33.989939},{"c":33.05,"h":33.78,"l":32.02,"n":9438,"o":33.26,"t":"2025-01-16T05:00:00Z","v":397604,"vw":32.883485},{"c":33.89,"h":33.97,"l":32.5,"n":7969,"o":32.76,"t":"2025-01-17T05:00:00Z","v":445010,"vw":33.341006},{"c":34.85,"h":34.86,"l":33.39,"n":9569,"o":34.05,"t":"2025-01-21T05:00:00Z","v":480605,"vw":34.083734},{"c":34.14,"h":34.91,"l":33.94,"n":6221,"o":34.35,"t":"2025-01-22T05:00:00Z","v":270321,"vw":34.242051},{"c":33.46,"h":34.71,"l":33.135,"n":8208,"o":34.67,"t":"2025-01-23T05:00:00Z","v":652493,"vw":33.686569},{"c":33.51,"h":33.8,"l":32.96,"n":8420,"o":33.74,"t":"2025-01-24T05:00:00Z","v":532382,"vw":33.485499},{"c":34.62,"h":35.11,"l":33.27,"n":13052,"o":33.74,"t":"2025-01-27T05:00:00Z","v":879018,"vw":34.276572},{"c":33.65,"h":35.47,"l":33.57,"n":8656,"o":34.71,"t":"2025-01-28T05:00:00Z","v":532785,"vw":33.876138},{"c":33.37,"h":34,"l":33.21,"n":8512,"o":33.47,"t":"2025-01-29T05:00:00Z","v":598784,"vw":33.595909},{"c":32.92,"h":33.31,"l":32.37,"n":8339,"o":32.59,"t":"2025-01-30T05:00:00Z","v":436815,"vw":32.896067},{"c":32.25,"h":33.6909,"l":32,"n":12637,"o":33.02,"t":"2025-01-31T05:00:00Z","v":739190,"vw":32.425927},{"c":30.75,"h":31.79,"l":29.62,"n":16031,"o":31.62,"t":"2025-02-03T05:00:00Z","v":1048028,"vw":30.533497},{"c":31.46,"h":31.97,"l":30.29,"n":8592,"o":30.64,"t":"2025-02-04T05:00:00Z","v":392073,"vw":31.333538},{"c":31.63,"h":32.025,"l":30.87,"n":9583,"o":31.76,"t":"2025-02-05T05:00:00Z","v":621777,"vw":31.482789},{"c":32.21,"h":32.9999,"l":31.97,"n":9215,"o":32.08,"t":"2025-02-06T05:00:00Z","v":456657,"vw":32.340195},{"c":32.23,"h":32.375,"l":31.23,"n":8583,"o":32.29,"t":"2025-02-07T05:00:00Z","v":671356,"vw":32.103031},{"c":32.06,"h":32.89,"l":31.9,"n":8242,"o":32.59,"t":"2025-02-10T05:00:00Z","v":358234,"vw":32.278827},{"c":31.74,"h":32.23,"l":31.37,"n":6247,"o":31.68,"t":"2025-02-11T05:00:00Z","v":280665,"vw":31.687276},{"c":30.32,"h":31.38,"l":30.16,"n":8928,"o":30.86,"t":"2025-02-12T05:00:00Z","v":445804,"vw":30.680811},{"c":30.3,"h":31.07,"l":29.815,"n":8321,"o":30.31,"t":"2025-02-13T05:00:00Z","v":543751,"vw":30.393408},{"c":30.63,"h":31.33,"l":30.41,"n":9515,"o":30.41,"t":"2025-02-14T05:00:00Z","v":490200,"vw":30.752871},{"c":31.68,"h":32.15,"l":30.28,"n":6732,"o":30.63,"t":"2025-02-18T05:00:00Z","v":463494,"vw":31.37012},{"c":31.14,"h":31.625,"l":30.37,"n":6581,"o":31.59,"t":"2025-02-19T05:00:00Z","v":426807,"vw":31.064572},{"c":30.34,"h":31.3,"l":30.08,"n":6993,"o":30.83,"t":"2025-02-20T05:00:00Z","v":243026,"vw":30.471314},{"c":27.935,"h":30.63,"l":27.54,"n":13899,"o":30.63,"t":"2025-02-21T05:00:00Z","v":748406,"vw":28.432944},{"c":27.5,"h":28.45,"l":26.77,"n":15531,"o":28.11,"t":"2025-02-24T05:00:00Z","v":848660,"vw":27.476827},{"c":27.43,"h":27.99,"l":26.87,"n":10553,"o":27.59,"t":"2025-02-25T05:00:00Z","v":477709,"vw":27.380289},{"c":25.75,"h":28.39,"l":25.71,"n":14694,"o":27.37,"t":"2025-02-26T05:00:00Z","v":758200,"vw":26.564709},{"c":23,"h":24.8499,"l":22.27,"n":32079,"o":22.81,"t":"2025-02-27T05:00:00Z","v":1728916,"vw":23.187694},{"c":22.47,"h":23.36,"l":22.06,"n":19877,"o":22.91,"t":"2025-02-28T05:00:00Z","v":1159275,"vw":22.679464},{"c":22.55,"h":23.93,"l":22.23,"n":18986,"o":22.39,"t":"2025-03-03T05:00:00Z","v":972273,"vw":22.846488},{"c":22.15,"h":22.36,"l":21.39,"n":11490,"o":22,"t":"2025-03-04T05:00:00Z","v":643549,"vw":22.024399},{"c":21.2,"h":22.37,"l":20.59,"n":12458,"o":22.05,"t":"2025-03-05T05:00:00Z","v":835375,"vw":21.52936},{"c":20.5,"h":21.34,"l":20.45,"n":10042,"o":20.92,"t":"2025-03-06T05:00:00Z","v":623648,"vw":20.692058},{"c":20.7,"h":21.5,"l":20.33,"n":10325,"o":20.9,"t":"2025-03-07T05:00:00Z","v":887087,"vw":20.835681},{"c":18.07,"h":21.06,"l":17.91,"n":16546,"o":20.4,"t":"2025-03-10T04:00:00Z","v":979817,"vw":18.780912},{"c":17.41,"h":18.26,"l":17.27,"n":17635,"o":18.06,"t":"2025-03-11T04:00:00Z","v":904179,"vw":17.706374},{"c":17.65,"h":17.95,"l":16.9,"n":14098,"o":17.63,"t":"2025-03-12T04:00:00Z","v":922097,"vw":17.473364},{"c":18.87,"h":18.91,"l":17.38,"n":10960,"o":17.73,"t":"2025-03-13T04:00:00Z","v":679234,"vw":18.1992},{"c":19.99,"h":20.32,"l":19.01,"n":12962,"o":19.01,"t":"2025-03-14T04:00:00Z","v":789898,"vw":19.692379},{"c":20.25,"h":20.86,"l":19.55,"n":10490,"o":20.07,"t":"2025-03-17T04:00:00Z","v":658211,"vw":20.068505},{"c":20.51,"h":20.68,"l":19.56,"n":12821,"o":20.19,"t":"2025-03-18T04:00:00Z","v":873370,"vw":20.285013},{"c":21.31,"h":22.26,"l":19,"n":13595,"o":19.39,"t":"2025-03-19T04:00:00Z","v":836485,"vw":21.324816},{"c":21.21,"h":21.26,"l":20.5,"n":9276,"o":21,"t":"2025-03-20T04:00:00Z","v":643360,"vw":21.086815},{"c":21.25,"h":21.4,"l":20.225,"n":11842,"o":20.74,"t":"2025-03-21T04:00:00Z","v":757594,"vw":21.133826},{"c":21.7,"h":21.943,"l":21.035,"n":7027,"o":21.45,"t":"2025-03-24T04:00:00Z","v":396151,"vw":21.576963},{"c":20.91,"h":21.795,"l":20.77,"n":8834,"o":21.7,"t":"2025-03-25T04:00:00Z","v":538700,"vw":21.027347},{"c":20.73,"h":20.94,"l":20.3,"n":8149,"o":20.84,"t":"2025-03-26T04:00:00Z","v":655900,"vw":20.701561},{"c":20.9,"h":21.05,"l":20.43,"n":5303,"o":20.62,"t":"2025-03-27T04:00:00Z","v":306978,"vw":20.845052},{"c":20.72,"h":21.07,"l":20.2738,"n":6458,"o":20.82,"t":"2025-03-28T04:00:00Z","v":299218,"vw":20.552297},{"c":20.09,"h":20.74,"l":19.895,"n":6692,"o":20.41,"t":"2025-03-31T04:00:00Z","v":417728,"vw":20.211183},{"c":19.59,"h":20.09,"l":19.3,"n":10127,"o":20.02,"t":"2025-04-01T04:00:00Z","v":557575,"vw":19.644122},{"c":20.74,"h":20.97,"l":19.18,"n":7786,"o":19.25,"t":"2025-04-02T04:00:00Z","v":392401,"vw":20.398232},{"c":14.95,"h":19.84,"l":14.615,"n":22033,"o":19.66,"t":"2025-04-03T04:00:00Z","v":1318414,"vw":15.813247},{"c":13.12,"h":14.61,"l":12.31,"n":31331,"o":14.01,"t":"2025-04-04T04:00:00Z","v":2166457,"vw":13.014542},{"c":12.45,"h":14.22,"l":12.02,"n":20780,"o":12.47,"t":"2025-04-07T04:00:00Z","v":1852961,"vw":12.578621},{"c":10.5,"h":13.13,"l":10.32,"n":19088,"o":12.87,"t":"2025-04-08T04:00:00Z","v":1570623,"vw":11.260857},{"c":13.85,"h":14.05,"l":9.785,"n":26099,"o":10.26,"t":"2025-04-09T04:00:00Z","v":2290719,"vw":12.313267},{"c":13.31,"h":13.95,"l":12.72,"n":20582,"o":13.37,"t":"2025-04-10T04:00:00Z","v":1615141,"vw":13.2584},{"c":13.52,"h":13.69,"l":12.07,"n":13761,"o":13.62,"t":"2025-04-11T04:00:00Z","v":1045540,"vw":13.067438},{"c":14.56,"h":14.85,"l":13.3,"n":9544,"o":13.87,"t":"2025-04-14T04:00:00Z","v":728346,"vw":14.263926},{"c":14.61,"h":15.18,"l":14.295,"n":10264,"o":14.46,"t":"2025-04-15T04:00:00Z","v":713419,"vw":14.704359},{"c":14.66,"h":14.79,"l":14.15,"n":10804,"o":14.46,"t":"2025-04-16T04:00:00Z","v":690136,"vw":14.526601},{"c":15.63,"h":15.68,"l":14.52,"n":9558,"o":14.58,"t":"2025-04-17T04:00:00Z","v":563608,"vw":15.376615},{"c":14.85,"h":15.99,"l":14.76,"n":12948,"o":15.95,"t":"2025-04-21T04:00:00Z","v":916776,"vw":15.26959},{"c":15.35,"h":15.4,"l":14.4106,"n":13888,"o":14.83,"t":"2025-04-22T04:00:00Z","v":772950,"vw":15.149469},{"c":15.53,"h":17.065,"l":15.16,"n":15015,"o":16.45,"t":"2025-04-23T04:00:00Z","v":850714,"vw":15.727964},{"c":16.18,"h":16.35,"l":15.42,"n":9602,"o":15.54,"t":"2025-04-24T04:00:00Z","v":565474,"vw":15.998646},{"c":14.62,"h":15.76,"l":14.55,"n":11267,"o":15.56,"t":"2025-04-25T04:00:00Z","v":544003,"vw":14.935541},{"c":14.52,"h":15.1,"l":14.065,"n":11276,"o":14.41,"t":"2025-04-28T04:00:00Z","v":598967,"vw":14.516621},{"c":14.23,"h":14.57,"l":13.975,"n":8450,"o":14.33,"t":"2025-04-29T04:00:00Z","v":402938,"vw":14.325427},{"c":14.72,"h":14.75,"l":13.61,"n":7384,"o":13.79,"t":"2025-04-30T04:00:00Z","v":433065,"vw":14.382362},{"c":16.79,"h":16.92,"l":14.5236,"n":12988,"o":14.99,"t":"2025-05-01T04:00:00Z","v":1026103,"vw":16.324545},{"c":17.72,"h":17.98,"l":16.5471,"n":16189,"o":16.85,"t":"2025-05-02T04:00:00Z","v":1197017,"vw":17.631039},{"c":17.44,"h":17.68,"l":17.06,"n":10594,"o":17.59,"t":"2025-05-05T04:00:00Z","v":697603,"vw":17.414923},{"c":16.75,"h":17.36,"l":16.22,"n":9500,"o":17.14,"t":"2025-05-06T04:00:00Z","v":519082,"vw":16.771563},{"c":17.23,"h":17.44,"l":16.74,"n":10359,"o":17.33,"t":"2025-05-07T04:00:00Z","v":685150,"vw":17.171079},{"c":17.27,"h":19.1,"l":17.235,"n":18773,"o":17.91,"t":"2025-05-08T04:00:00Z","v":1302687,"vw":18.068336},{"c":16.32,"h":17.78,"l":16.1,"n":11824,"o":17.24,"t":"2025-05-09T04:00:00Z","v":725039,"vw":16.640083},{"c":19.03,"h":19.3177,"l":17.2507,"n":14926,"o":17.92,"t":"2025-05-12T04:00:00Z","v":1125581,"vw":18.864296},{"c":18.9,"h":19.38,"l":18.69,"n":16173,"o":19.23,"t":"2025-05-13T04:00:00Z","v":866134,"vw":18.952983},{"c":18.78,"h":19,"l":17.97,"n":9610,"o":18.9,"t":"2025-05-14T04:00:00Z","v":463307,"vw":18.569993},{"c":18.88,"h":18.92,"l":18.04,"n":8970,"o":18.56,"t":"2025-05-15T04:00:00Z","v":350348,"vw":18.676791},{"c":19.17,"h":19.38,"l":18.48,"n":8544,"o":18.9,"t":"2025-05-16T04:00:00Z","v":434387,"vw":19.011602},{"c":18.47,"h":18.955,"l":18.31,"n":5737,"o":18.6,"t":"2025-05-19T04:00:00Z","v":335885,"vw":18.536866},{"c":18.04,"h":18.51,"l":17.75,"n":6095,"o":18.33,"t":"2025-05-20T04:00:00Z","v":354634,"vw":18.111033},{"c":16.51,"h":18.4139,"l":16.35,"n":9141,"o":17.62,"t":"2025-05-21T04:00:00Z","v":544711,"vw":16.950617},{"c":17.29,"h":17.42,"l":16.21,"n":7461,"o":16.31,"t":"2025-05-22T04:00:00Z","v":470926,"vw":17.084264},{"c":16.79,"h":17.02,"l":16.22,"n":6627,"o":16.7,"t":"2025-05-23T04:00:00Z","v":434988,"vw":16.702865},{"c":17.12,"h":17.56,"l":16.68,"n":7562,"o":17.15,"t":"2025-05-27T04:00:00Z","v":551361,"vw":17.189436},{"c":16.56,"h":17.2,"l":16.53,"n":6221,"o":17.12,"t":"2025-05-28T04:00:00Z","v":315949,"vw":16.763645},{"c":17.05,"h":17.165,"l":16.3977,"n":6191,"o":16.79,"t":"2025-05-29T04:00:00Z","v":325050,"vw":16.874989},{"c":16.78,"h":16.925,"l":16.225,"n":6909,"o":16.79,"t":"2025-05-30T04:00:00Z","v":473760,"vw":16.702408},{"c":16.76,"h":16.796,"l":16.215,"n":6498,"o":16.78,"t":"2025-06-02T04:00:00Z","v":373915,"vw":16.641757},{"c":17.99,"h":18.174,"l":16.36,"n":7359,"o":16.9,"t":"2025-06-03T04:00:00Z","v":457203,"vw":17.683289},{"c":17.99,"h":18.09,"l":17.21,"n":6902,"o":18.02,"t":"2025-06-04T04:00:00Z","v":289186,"vw":17.875276},{"c":18.6,"h":18.84,"l":17.04,"n":7243,"o":18.08,"t":"2025-06-05T04:00:00Z","v":439363,"vw":18.423631},{"c":18.69,"h":19.25,"l":18.575,"n":8439,"o":18.86,"t":"2025-06-06T04:00:00Z","v":411805,"vw":18.811853},{"c":19.53,"h":20.489,"l":18.87,"n":11711,"o":19,"t":"2025-06-09T04:00:00Z","v":828412,"vw":19.915528},{"c":19.58,"h":20.07,"l":19.22,"n":6797,"o":19.75,"t":"2025-06-10T04:00:00Z","v":322478,"vw":19.614013},{"c":19.48,"h":19.78,"l":18.98,"n":6297,"o":19.78,"t":"2025-06-11T04:00:00Z","v":514589,"vw":19.463174},{"c":20.4,"h":21.31,"l":19.05,"n":10583,"o":19.05,"t":"2025-06-12T04:00:00Z","v":642708,"vw":20.546443},{"c":20.21,"h":20.4,"l":19.46,"n":9340,"o":19.97,"t":"2025-06-13T04:00:00Z","v":537669,"vw":20.095037},{"c":23.49,"h":23.71,"l":21.5758,"n":10224,"o":21.855,"t":"2025-06-16T04:00:00Z","v":726762,"vw":22.989753},{"c":22.88,"h":23.57,"l":22.55,"n":12268,"o":23.01,"t":"2025-06-17T04:00:00Z","v":773388,"vw":23.016508},{"c":22.13,"h":23.09,"l":21.94,"n":8515,"o":22.78,"t":"2025-06-18T04:00:00Z","v":652936,"vw":22.340115},{"c":22.18,"h":22.805,"l":22.05,"n":8082,"o":22.52,"t":"2025-06-20T04:00:00Z","v":923014,"vw":22.261526},{"c":22.11,"h":22.74,"l":21.45,"n":11542,"o":21.9,"t":"2025-06-23T04:00:00Z","v":1065222,"vw":22.16672},{"c":22.37,"h":23.35,"l":22.04,"n":11687,"o":22.77,"t":"2025-06-24T04:00:00Z","v":678650,"vw":22.452169},{"c":22.46,"h":22.7,"l":21.4,"n":8803,"o":22.21,"t":"2025-06-25T04:00:00Z","v":538887,"vw":22.229902},{"c":24.26,"h":25.756,"l":24.04,"n":13686,"o":24.98,"t":"2025-06-26T04:00:00Z","v":1017906,"vw":24.626079},{"c":25.15,"h":25.37,"l":24.08,"n":13485,"o":24.3,"t":"2025-06-27T04:00:00Z","v":1075495,"vw":24.954495},{"c":24.54,"h":25.01,"l":23.88,"n":7711,"o":25.01,"t":"2025-06-30T04:00:00Z","v":350026,"vw":24.461231},{"c":24.8,"h":25.85,"l":24.2,"n":9744,"o":24.32,"t":"2025-07-01T04:00:00Z","v":529881,"vw":25.120711},{"c":26.32,"h":26.44,"l":24.75,"n":11918,"o":24.87,"t":"2025-07-02T04:00:00Z","v":657990,"vw":25.901304},{"c":26.5,"h":26.706,"l":25.98,"n":5533,"o":26.19,"t":"2025-07-03T04:00:00Z","v":308686,"vw":26.326335},{"c":26.81,"h":27.24,"l":25.9279,"n":11311,"o":26.2,"t":"2025-07-07T04:00:00Z","v":594909,"vw":26.578572},{"c":27.6,"h":28.04,"l":26.36,"n":8095,"o":26.97,"t":"2025-07-08T04:00:00Z","v":482308,"vw":27.585908},{"c":27.65,"h":27.86,"l":27.07,"n":7115,"o":27.86,"t":"2025-07-09T04:00:00Z","v":404797,"vw":27.532826},{"c":28.56,"h":28.81,"l":27.5001,"n":9019,"o":27.82,"t":"2025-07-10T04:00:00Z","v":619667,"vw":28.369002},{"c":27.37,"h":28.38,"l":27,"n":8084,"o":28.38,"t":"2025-07-11T04:00:00Z","v":432968,"vw":27.505545},{"c":27.63,"h":27.7,"l":26.55,"n":9071,"o":27.15,"t":"2025-07-14T04:00:00Z","v":531252,"vw":27.450597},{"c":27.27,"h":28.115,"l":27.105,"n":8698,"o":27.99,"t":"2025-07-15T04:00:00Z","v":537717,"vw":27.399138},{"c":27.15,"h":27.88,"l":26.59,"n":7976,"o":27.6,"t":"2025-07-16T04:00:00Z","v":398240,"vw":27.218523},{"c":27.3,"h":27.98,"l":26.86,"n":9134,"o":27.32,"t":"2025-07-17T04:00:00Z","v":377621,"vw":27.524559},{"c":26.81,"h":27.91,"l":26.38,"n":7278,"o":27.78,"t":"2025-07-18T04:00:00Z","v":357645,"vw":26.881015},{"c":27.06,"h":27.84,"l":26.37,"n":7474,"o":27.1,"t":"2025-07-21T04:00:00Z","v":443173,"vw":26.997525},{"c":27.8,"h":27.86,"l":26.62,"n":8217,"o":27.18,"t":"2025-07-22T04:00:00Z","v":517445,"vw":27.633382},{"c":30.45,"h":31.74,"l":27.8,"n":21478,"o":28.33,"t":"2025-07-23T04:00:00Z","v":1530371,"vw":30.170102},{"c":31.25,"h":31.67,"l":30.35,"n":14638,"o":30.61,"t":"2025-07-24T04:00:00Z","v":872745,"vw":31.225398},{"c":32.11,"h":32.245,"l":31.15,"n":8950,"o":31.87,"t":"2025-07-25T04:00:00Z","v":494171,"vw":31.830946},{"c":32.27,"h":32.47,"l":31.18,"n":8676,"o":32.24,"t":"2025-07-28T04:00:00Z","v":311888,"vw":32.082578},{"c":31.03,"h":32.3,"l":30.91,"n":6931,"o":32.26,"t":"2025-07-29T04:00:00Z","v":409785,"vw":31.268051},{"c":30.79,"h":31.39,"l":30.01,"n":9263,"o":31.17,"t":"2025-07-30T04:00:00Z","v":434893,"vw":30.704299},{"c":30.39,"h":31.195,"l":29.635,"n":7611,"o":30.68,"t":"2025-07-31T04:00:00Z","v":408366,"vw":30.158562},{"c":29.19,"h":29.7,"l":28,"n":13673,"o":29.32,"t":"2025-08-01T04:00:00Z","v":787609,"vw":28.781163},{"c":29.46,"h":30.2225,"l":29.08,"n":8453,"o":29.19,"t":"2025-08-04T04:00:00Z","v":423856,"vw":29.562564},{"c":29.97,"h":30.2,"l":29.06,"n":9055,"o":29.42,"t":"2025-08-05T04:00:00Z","v":354316,"vw":29.804665},{"c":29.89,"h":30.47,"l":29.57,"n":7220,"o":29.9,"t":"2025-08-06T04:00:00Z","v":351580,"vw":29.908123},{"c":29.68,"h":31.06,"l":28.75,"n":11620,"o":30.89,"t":"2025-08-07T04:00:00Z","v":556751,"vw":29.510025},{"c":30.25,"h":30.474,"l":29.39,"n":9527,"o":29.95,"t":"2025-08-08T04:00:00Z","v":452599,"vw":30.103256},{"c":28.57,"h":30.46,"l":28.53,"n":14122,"o":30.03,"t":"2025-08-11T04:00:00Z","v":757195,"vw":29.021954},{"c":29.12,"h":30.88,"l":28.34,"n":20724,"o":30.75,"t":"2025-08-12T04:00:00Z","v":1270214,"vw":29.473878},{"c":28.99,"h":29.73,"l":26.63,"n":16912,"o":28.68,"t":"2025-08-13T04:00:00Z","v":1045598,"vw":28.174613},{"c":30.49,"h":30.75,"l":28.24,"n":10807,"o":28.48,"t":"2025-08-14T04:00:00Z","v":648462,"vw":30.150483},{"c":29.77,"h":30.72,"l":29.685,"n":8484,"o":30.72,"t":"2025-08-15T04:00:00Z","v":434726,"vw":29.972573},{"c":28.3,"h":29.93,"l":27.825,"n":14436,"o":29.51,"t":"2025-08-18T04:00:00Z","v":867937,"vw":28.48225},{"c":28.54,"h":29.68,"l":28.28,"n":10374,"o":28.28,"t":"2025-08-19T04:00:00Z","v":456470,"vw":28.779451},{"c":27.79,"h":28.7,"l":27.72,"n":12067,"o":28.37,"t":"2025-08-20T04:00:00Z","v":774341,"vw":28.164467},{"c":27.9,"h":28.16,"l":27.445,"n":13083,"o":27.46,"t":"2025-08-21T04:00:00Z","v":639225,"vw":27.939872},{"c":30.87,"h":31.06,"l":27.995,"n":17729,"o":28.07,"t":"2025-08-22T04:00:00Z","v":1101716,"vw":30.098074},{"c":29.78,"h":30.9,"l":29.5,"n":9608,"o":30.78,"t":"2025-08-25T04:00:00Z","v":519163,"vw":29.964957},{"c":29.93,"h":30.195,"l":29.5,"n":7479,"o":29.53,"t":"2025-08-26T04:00:00Z","v":524871,"vw":29.900353},{"c":31.76,"h":31.95,"l":29.76,"n":12074,"o":29.76,"t":"2025-08-27T04:00:00Z","v":634045,"vw":31.184816},{"c":30.41,"h":32,"l":30.26,"n":6929,"o":31.84,"t":"2025-08-28T04:00:00Z","v":424031,"vw":30.575067},{"c":30.03,"h":30.625,"l":29.67,"n":6399,"o":30.3,"t":"2025-08-29T04:00:00Z","v":305228,"vw":30.04274},{"c":29.27,"h":29.57,"l":28.8,"n":5346,"o":29.39,"t":"2025-09-02T04:00:00Z","v":340792,"vw":29.188641},{"c":29.99,"h":30.02,"l":28.97,"n":7589,"o":29,"t":"2025-09-03T04:00:00Z","v":491972,"vw":29.813064},{"c":30.38,"h":30.4,"l":29.6,"n":5673,"o":30.03,"t":"2025-09-04T04:00:00Z","v":237382,"vw":30.112971},{"c":29.74,"h":31.3,"l":29.645,"n":5971,"o":30.49,"t":"2025-09-05T04:00:00Z","v":279300,"vw":29.967681},{"c":29.66,"h":29.915,"l":29.16,"n":8034,"o":29.82,"t":"2025-09-08T04:00:00Z","v":338018,"vw":29.635859},{"c":29.75,"h":30.015,"l":29.445,"n":7578,"o":29.58,"t":"2025-09-09T04:00:00Z","v":408225,"vw":29.730305},{"c":29.65,"h":29.94,"l":28.81,"n":7977,"o":29.72,"t":"2025-09-10T04:00:00Z","v":384014,"vw":29.496378},{"c":29.89,"h":30.2239,"l":29.535,"n":10122,"o":29.64,"t":"2025-09-11T04:00:00Z","v":565160,"vw":29.889855},{"c":29.35,"h":29.915,"l":29.045,"n":8483,"o":29.88,"t":"2025-09-12T04:00:00Z","v":386146,"vw":29.376926},{"c":30.01,"h":30.615,"l":29.45,"n":11341,"o":29.64,"t":"2025-09-15T04:00:00Z","v":575274,"vw":30.091203},{"c":29.25,"h":30.42,"l":29.17,"n":8370,"o":30.05,"t":"2025-09-16T04:00:00Z","v":356208,"vw":29.422887},{"c":26.73,"h":29.21,"l":26.46,"n":17789,"o":28.93,"t":"2025-09-17T04:00:00Z","v":1314410,"vw":27.540695},{"c":26.84,"h":27.8,"l":26.67,"n":11414,"o":27.32,"t":"2025-09-18T04:00:00Z","v":718754,"vw":27.014742},{"c":25.99,"h":27.11,"l":25.68,"n":14909,"o":26.68,"t":"2025-09-19T04:00:00Z","v":1512052,"vw":26.102664},{"c":27.78,"h":28.275,"l":25.3133,"n":14431,"o":25.85,"t":"2025-09-22T04:00:00Z","v":947429,"vw":27.307799},{"c":27.39,"h":28.23,"l":27.1,"n":9374,"o":27.75,"t":"2025-09-23T04:00:00Z","v":548772,"vw":27.464857},{"c":27.72,"h":28.1208,"l":27.1174,"n":6584,"o":27.57,"t":"2025-09-24T04:00:00Z","v":435030,"vw":27.542888},{"c":27.64,"h":27.91,"l":26.81,"n":7378,"o":27.57,"t":"2025-09-25T04:00:00Z","v":353319,"vw":27.562172},{"c":26.725,"h":28.16,"l":26.5,"n":10670,"o":27.37,"t":"2025-09-26T04:00:00Z","v":546508,"vw":26.982074},{"c":26.25,"h":27,"l":25.9,"n":11488,"o":27,"t":"2025-09-29T04:00:00Z","v":757508,"vw":26.345104},{"c":25.64,"h":26.34,"l":25.5,"n":9865,"o":25.92,"t":"2025-09-30T04:00:00Z","v":706184,"vw":25.844585},{"c":24.95,"h":25.56,"l":24.54,"n":15531,"o":25.18,"t":"2025-10-01T04:00:00Z","v":1134865,"vw":24.966772},{"c":23.9,"h":25.345,"l":23.845,"n":11972,"o":25.04,"t":"2025-10-02T04:00:00Z","v":805833,"vw":24.495446},{"c":23.43,"h":24.9,"l":23.39,"n":14452,"o":24.04,"t":"2025-10-03T04:00:00Z","v":1220205,"vw":23.895892},{"c":23.75,"h":24.9999,"l":23.16,"n":9619,"o":23.59,"t":"2025-10-06T04:00:00Z","v":659644,"vw":23.994452},{"c":23.69,"h":24.225,"l":23.625,"n":11764,"o":24.04,"t":"2025-10-07T04:00:00Z","v":866830,"vw":23.812183},{"c":24.38,"h":25.53,"l":23.21,"n":10686,"o":23.62,"t":"2025-10-08T04:00:00Z","v":944011,"vw":24.591128},{"c":23.53,"h":24.4,"l":23.33,"n":8488,"o":24.4,"t":"2025-10-09T04:00:00Z","v":928474,"vw":23.632423},{"c":22.59,"h":23.87,"l":22.55,"n":13220,"o":23.53,"t":"2025-10-10T04:00:00Z","v":850468,"vw":23.030699},{"c":21.72,"h":23.15,"l":21.69,"n":12004,"o":23.09,"t":"2025-10-13T04:00:00Z","v":847851,"vw":22.086148},{"c":21.19,"h":21.725,"l":21.01,"n":14135,"o":21.37,"t":"2025-10-14T04:00:00Z","v":747453,"vw":21.332864},{"c":19.99,"h":21.64,"l":19.88,"n":14116,"o":21.19,"t":"2025-10-15T04:00:00Z","v":1193465,"vw":20.290411},{"c":20.82,"h":21.4099,"l":20.05,"n":13442,"o":20.2,"t":"2025-10-16T04:00:00Z","v":1116376,"vw":20.77926},{"c":20.14,"h":20.91,"l":19.99,"n":15799,"o":20.46,"t":"2025-10-17T04:00:00Z","v":1101519,"vw":20.296415},{"c":19.19,"h":20.54,"l":15.75,"n":34598,"o":20.29,"t":"2025-10-20T04:00:00Z","v":3867319,"vw":18.208207},{"c":20.48,"h":20.84,"l":18.94,"n":15237,"o":19.38,"t":"2025-10-21T04:00:00Z","v":991657,"vw":20.254539},{"c":19.02,"h":20.64,"l":18.8,"n":14054,"o":20.64,"t":"2025-10-22T04:00:00Z","v":825360,"vw":19.211367},{"c":18.96,"h":19.41,"l":18.63,"n":11368,"o":19,"t":"2025-10-23T04:00:00Z","v":1087344,"vw":18.970849},{"c":19.66,"h":19.9,"l":18.8,"n":8884,"o":18.99,"t":"2025-10-24T04:00:00Z","v":487720,"vw":19.572608},{"c":19.78,"h":20.19,"l":19.395,"n":9147,"o":19.7,"t":"2025-10-27T04:00:00Z","v":569786,"vw":19.76177},{"c":19.76,"h":20.54,"l":19.56,"n":10690,"o":19.89,"t":"2025-10-28T04:00:00Z","v":614651,"vw":19.863529},{"c":19.24,"h":20,"l":19.16,"n":10046,"o":19.76,"t":"2025-10-29T04:00:00Z","v":513035,"vw":19.443907},{"c":18.67,"h":19.65,"l":18.35,"n":13512,"o":19.39,"t":"2025-10-30T04:00:00Z","v":695269,"vw":18.759392},{"c":18.81,"h":18.99,"l":18.23,"n":8460,"o":18.99,"t":"2025-10-31T04:00:00Z","v":517414,"vw":18.711948},{"c":18.01,"h":18.71,"l":17.82,"n":10899,"o":18.71,"t":"2025-11-03T05:00:00Z","v":669074,"vw":18.082955},{"c":18.14,"h":18.24,"l":17.55,"n":9975,"o":17.8,"t":"2025-11-04T05:00:00Z","v":746946,"vw":17.977133},{"c":17.69,"h":18.26,"l":17.41,"n":12609,"o":18.2,"t":"2025-11-05T05:00:00Z","v":844043,"vw":17.732616},{"c":20.9,"h":22.88,"l":20.7325,"n":21398,"o":21.94,"t":"2025-11-06T05:00:00Z","v":1427745,"vw":21.391499},{"c":20.91,"h":21.43,"l":19.87,"n":19536,"o":20.67,"t":"2025-11-07T05:00:00Z","v":1222197,"vw":20.776336},{"c":21.56,"h":22.99,"l":21.17,"n":17306,"o":21.72,"t":"2025-11-10T05:00:00Z","v":1097391,"vw":21.704777},{"c":21.71,"h":21.94,"l":21,"n":8403,"o":21.37,"t":"2025-11-11T05:00:00Z","v":558820,"vw":21.655313},{"c":22.37,"h":23.2,"l":21.69,"n":11067,"o":21.69,"t":"2025-11-12T05:00:00Z","v":783437,"vw":22.585503},{"c":21.23,"h":22.55,"l":21.14,"n":12401,"o":22.34,"t":"2025-11-13T05:00:00Z","v":917728,"vw":21.748589},{"c":21.18,"h":21.56,"l":20.71,"n":10035,"o":20.71,"t":"2025-11-14T05:00:00Z","v":699260,"vw":21.159173},{"c":21.01,"h":21.48,"l":20.8,"n":8122,"o":21.34,"t":"2025-11-17T05:00:00Z","v":500447,"vw":21.094949},{"c":21.05,"h":21.37,"l":20.44,"n":8125,"o":20.86,"t":"2025-11-18T05:00:00Z","v":454362,"vw":20.940417},{"c":20.13,"h":21.11,"l":20.1,"n":8329,"o":21.08,"t":"2025-11-19T05:00:00Z","v":566826,"vw":20.431978},{"c":19.74,"h":20.66,"l":19.645,"n":9767,"o":20.32,"t":"2025-11-20T05:00:00Z","v":611549,"vw":19.947383},{"c":20.38,"h":20.8,"l":19.525,"n":9793,"o":19.8,"t":"2025-11-21T05:00:00Z","v":709967,"vw":20.264785},{"c":21.01,"h":21.2,"l":19.76,"n":12230,"o":20.42,"t":"2025-11-24T05:00:00Z","v":830345,"vw":20.72799},{"c":21.92,"h":22.05,"l":20.4062,"n":9122,"o":21.28,"t":"2025-11-25T05:00:00Z","v":503847,"vw":21.778923},{"c":22.66,"h":23,"l":21.96,"n":9567,"o":22.76,"t":"2025-11-26T05:00:00Z","v":577432,"vw":22.649541},{"c":22.97,"h":23.1,"l":22.435,"n":5603,"o":23,"t":"2025-11-28T05:00:00Z","v":284972,"vw":22.83741},{"c":24.19,"h":24.5,"l":22.5,"n":12276,"o":22.72,"t":"2025-12-01T05:00:00Z","v":715800,"vw":24.096663},{"c":25.01,"h":25.25,"l":23.81,"n":12944,"o":24.3,"t":"2025-12-02T05:00:00Z","v":659974,"vw":24.735127},{"c":25.2,"h":25.885,"l":25,"n":11750,"o":25.14,"t":"2025-12-03T05:00:00Z","v":574791,"vw":25.32103},{"c":25.56,"h":25.62,"l":24.9504,"n":8463,"o":25.24,"t":"2025-12-04T05:00:00Z","v":481595,"vw":25.471692},{"c":25.9,"h":26.2725,"l":25.49,"n":8909,"o":25.68,"t":"2025-12-05T05:00:00Z","v":604120,"vw":25.858825},{"c":25.53,"h":26.26,"l":25.49,"n":8805,"o":25.82,"t":"2025-12-08T05:00:00Z","v":564450,"vw":25.675643},{"c":25.64,"h":25.96,"l":25.31,"n":8050,"o":25.46,"t":"2025-12-09T05:00:00Z","v":375038,"vw":25.645251},{"c":26,"h":26.33,"l":25.35,"n":9721,"o":25.35,"t":"2025-12-10T05:00:00Z","v":508151,"vw":26.007783},{"c":25.5,"h":26.695,"l":25.365,"n":13035,"o":26.25,"t":"2025-12-11T05:00:00Z","v":878854,"vw":26.000506},{"c":25.47,"h":26.07,"l":25.185,"n":8025,"o":25.62,"t":"2025-12-12T05:00:00Z","v":406221,"vw":25.560295},{"c":25.92,"h":26.14,"l":24.54,"n":10120,"o":25.52,"t":"2025-12-15T05:00:00Z","v":530786,"vw":25.590695},{"c":25.67,"h":26.4,"l":25.475,"n":7935,"o":26.11,"t":"2025-12-16T05:00:00Z","v":321276,"vw":25.732558},{"c":25.24,"h":25.89,"l":24.93,"n":8434,"o":25.71,"t":"2025-12-17T05:00:00Z","v":410313,"vw":25.275846},{"c":25.17,"h":25.8,"l":24.83,"n":7287,"o":25.37,"t":"2025-12-18T05:00:00Z","v":338832,"vw":25.154133},{"c":25.01,"h":25.3299,"l":24.64,"n":7098,"o":25.265,"t":"2025-12-19T05:00:00Z","v":655041,"vw":25.015451},{"c":24.98,"h":25.25,"l":24.795,"n":7284,"o":25.13,"t":"2025-12-22T05:00:00Z","v":337269,"vw":24.98348},{"c":25.34,"h":25.495,"l":24.72,"n":6360,"o":25.08,"t":"2025-12-23T05:00:00Z","v":241808,"vw":25.156907},{"c":25.45,"h":25.63,"l":25.23,"n":3880,"o":25.49,"t":"2025-12-24T05:00:00Z","v":147897,"vw":25.468803},{"c":25.52,"h":25.715,"l":25.225,"n":4751,"o":25.26,"t":"2025-12-26T05:00:00Z","v":247126,"vw":25.541883},{"c":25.53,"h":25.6677,"l":25.22,"n":5057,"o":25.48,"t":"2025-12-29T05:00:00Z","v":289935,"vw":25.461424},{"c":25.29,"h":25.76,"l":25.22,"n":6089,"o":25.45,"t":"2025-12-30T05:00:00Z","v":327416,"vw":25.486284},{"c":25,"h":25.67,"l":24.86,"n":6712,"o":25.13,"t":"2025-12-31T05:00:00Z","v":383491,"vw":25.095001},{"c":25.13,"h":25.33,"l":24.8363,"n":4936,"o":25.19,"t":"2026-01-02T05:00:00Z","v":243383,"vw":25.127441},{"c":25.45,"h":26.29,"l":25.41,"n":10492,"o":26,"t":"2026-01-05T05:00:00Z","v":563657,"vw":25.863656},{"c":25.9,"h":26.03,"l":25.1201,"n":8324,"o":25.39,"t":"2026-01-06T05:00:00Z","v":426612,"vw":25.717028},{"c":26.14,"h":26.16,"l":25.38,"n":9375,"o":25.87,"t":"2026-01-07T05:00:00Z","v":662338,"vw":26.023686},{"c":26.25,"h":26.5,"l":25.95,"n":8520,"o":26.01,"t":"2026-01-08T05:00:00Z","v":437018,"vw":26.240772},{"c":27.06,"h":27.15,"l":25.86,"n":11782,"o":26.28,"t":"2026-01-09T05:00:00Z","v":711291,"vw":26.822004},{"c":27.44,"h":28.0532,"l":26.8,"n":10845,"o":26.96,"t":"2026-01-12T05:00:00Z","v":667036,"vw":27.401524},{"c":27.8,"h":28.08,"l":27.1526,"n":7105,"o":27.38,"t":"2026-01-13T05:00:00Z","v":339937,"vw":27.778188},{"c":28.23,"h":28.565,"l":27.41,"n":8639,"o":27.67,"t":"2026-01-14T05:00:00Z","v":559470,"vw":28.094865},{"c":29.37,"h":29.64,"l":28.35,"n":10187,"o":28.35,"t":"2026-01-15T05:00:00Z","v":732597,"vw":29.223097},{"c":28.58,"h":29.33,"l":28.4001,"n":10294,"o":29.33,"t":"2026-01-16T05:00:00Z","v":583326,"vw":28.752856},{"c":27.06,"h":28.4,"l":26.42,"n":9273,"o":27.85,"t":"2026-01-20T05:00:00Z","v":616130,"vw":27.268325},{"c":28.57,"h":29.305,"l":27.35,"n":12294,"o":27.54,"t":"2026-01-21T05:00:00Z","v":944968,"vw":28.415979},{"c":28.47,"h":29.24,"l":28.285,"n":5584,"o":28.635,"t":"2026-01-22T05:00:00Z","v":251691,"vw":28.633598},{"c":27.79,"h":28.44,"l":27.615,"n":6623,"o":28.44,"t":"2026-01-23T05:00:00Z","v":341092,"vw":27.903206},{"c":27.02,"h":28.13,"l":26.73,"n":6089,"o":27.69,"t":"2026-01-26T05:00:00Z","v":327995,"vw":27.068406},{"c":27.89,"h":28.25,"l":26.975,"n":8692,"o":27.11,"t":"2026-01-27T05:00:00Z","v":417485,"vw":27.849852},{"c":27.42,"h":28.158,"l":27.13,"n":6524,"o":27.94,"t":"2026-01-28T05:00:00Z","v":310511,"vw":27.478639},{"c":27.61,"h":27.88,"l":27.2501,"n":9505,"o":27.5,"t":"2026-01-29T05:00:00Z","v":535057,"vw":27.647128},{"c":27.88,"h":28.35,"l":27.09,"n":11350,"o":27.43,"t":"2026-01-30T05:00:00Z","v":597251,"vw":27.841617},{"c":28.98,"h":28.99,"l":27.39,"n":9623,"o":27.57,"t":"2026-02-02T05:00:00Z","v":519534,"vw":28.511124},{"c":29.42,"h":30.12,"l":28.75,"n":13498,"o":29,"t":"2026-02-03T05:00:00Z","v":739599,"vw":29.625724},{"c":29.75,"h":30.34,"l":29.365,"n":11491,"o":29.71,"t":"2026-02-04T05:00:00Z","v":658242,"vw":29.892997},{"c":28.16,"h":29.845,"l":27.96,"n":10703,"o":29.66,"t":"2026-02-05T05:00:00Z","v":475057,"vw":28.511254},{"c":29.89,"h":30.05,"l":27.51,"n":14634,"o":27.95,"t":"2026-02-06T05:00:00Z","v":919034,"vw":29.35382},{"c":30.23,"h":30.7,"l":29.8,"n":10893,"o":29.95,"t":"2026-02-09T05:00:00Z","v":591946,"vw":30.239693},{"c":30.05,"h":31.175,"l":29.98,"n":9945,"o":30.17,"t":"2026-02-10T05:00:00Z","v":468509,"vw":30.452155},{"c":29.72,"h":30.62,"l":29.6375,"n":8620,"o":30.25,"t":"2026-02-11T05:00:00Z","v":534394,"vw":29.997411},{"c":27.12,"h":30.33,"l":25.935,"n":20715,"o":30.11,"t":"2026-02-12T05:00:00Z","v":1477970,"vw":27.166609},{"c":26.81,"h":27.93,"l":26.4,"n":10210,"o":26.98,"t":"2026-02-13T05:00:00Z","v":498000,"vw":27.11548},{"c":27.24,"h":28,"l":26.5,"n":7303,"o":26.86,"t":"2026-02-17T05:00:00Z","v":480896,"vw":27.38445},{"c":27.6,"h":28.1,"l":27.24,"n":7963,"o":27.26,"t":"2026-02-18T05:00:00Z","v":357978,"vw":27.617157},{"c":27.78,"h":28.17,"l":27,"n":8879,"o":27.54,"t":"2026-02-19T05:00:00Z","v":488295,"vw":27.646883},{"c":27.82,"h":28.32,"l":26.87,"n":6678,"o":27.9,"t":"2026-02-20T05:00:00Z","v":336341,"vw":27.72292},{"c":25.28,"h":27.8,"l":25.02,"n":15266,"o":27.8,"t":"2026-02-23T05:00:00Z","v":989575,"vw":25.63876},{"c":26.43,"h":27.5,"l":25.25,"n":15793,"o":26.76,"t":"2026-02-24T05:00:00Z","v":1216124,"vw":26.28525},{"c":25.15,"h":26.58,"l":24.6532,"n":16927,"o":26.58,"t":"2026-02-25T05:00:00Z","v":948113,"vw":25.147619},{"c":25.77,"h":26.07,"l":24.75,"n":14375,"o":24.92,"t":"2026-02-26T05:00:00Z","v":798858,"vw":25.335921},{"c":25.29,"h":25.7,"l":24.66,"n":6737,"o":25.34,"t":"2026-02-27T05:00:00Z","v":642347,"vw":25.26738},{"c":25.43,"h":25.87,"l":24.26,"n":7285,"o":24.88,"t":"2026-03-02T05:00:00Z","v":457159,"vw":25.306594},{"c":24.65,"h":25.13,"l":24.13,"n":10045,"o":24.5,"t":"2026-03-03T05:00:00Z","v":728525,"vw":24.677792},{"c":24.61,"h":25.04,"l":24.31,"n":8440,"o":24.73,"t":"2026-03-04T05:00:00Z","v":437367,"vw":24.595574},{"c":23.88,"h":24.5,"l":23.53,"n":9355,"o":24.2,"t":"2026-03-05T05:00:00Z","v":534875,"vw":23.970006},{"c":21.94,"h":23.02,"l":21.42,"n":15634,"o":22.98,"t":"2026-03-06T05:00:00Z","v":1150332,"vw":21.963751},{"c":22.03,"h":22.32,"l":20.3308,"n":13965,"o":21.36,"t":"2026-03-09T04:00:00Z","v":715411,"vw":21.422173},{"c":22.04,"h":23,"l":21.59,"n":9901,"o":21.88,"t":"2026-03-10T04:00:00Z","v":534170,"vw":22.321151},{"c":18.39,"h":21.85,"l":18.29,"n":32152,"o":21.85,"t":"2026-03-11T04:00:00Z","v":2440007,"vw":19.23614},{"c":16.565,"h":18.14,"l":16.56,"n":21344,"o":18,"t":"2026-03-12T04:00:00Z","v":1571691,"vw":17.143223},{"c":15.8,"h":17.33,"l":15.76,"n":19890,"o":16.45,"t":"2026-03-13T04:00:00Z","v":1400280,"vw":16.096854},{"c":16.05,"h":16.5,"l":15.62,"n":13001,"o":16.11,"t":"2026-03-16T04:00:00Z","v":946296,"vw":16.019543},{"c":16.45,"h":16.99,"l":16.12,"n":12734,"o":16.17,"t":"2026-03-17T04:00:00Z","v":722736,"vw":16.539081},{"c":15.74,"h":16.38,"l":15.63,"n":11259,"o":16.16,"t":"2026-03-18T04:00:00Z","v":870275,"vw":15.840875},{"c":15.51,"h":15.55,"l":14.815,"n":13642,"o":15.17,"t":"2026-03-19T04:00:00Z","v":963204,"vw":15.224152},{"c":15.47,"h":15.96,"l":15.02,"n":9507,"o":15.54,"t":"2026-03-20T04:00:00Z","v":937581,"vw":15.52535},{"c":16,"h":16.67,"l":15.77,"n":11938,"o":16.11,"t":"2026-03-23T04:00:00Z","v":908661,"vw":16.181875},{"c":16.21,"h":16.35,"l":15.67,"n":9660,"o":15.81,"t":"2026-03-24T04:00:00Z","v":815438,"vw":16.145486},{"c":16.61,"h":16.74,"l":16.12,"n":7313,"o":16.45,"t":"2026-03-25T04:00:00Z","v":383579,"vw":16.500938},{"c":17.06,"h":17.2222,"l":16.19,"n":9908,"o":16.39,"t":"2026-03-26T04:00:00Z","v":611430,"vw":16.948173},{"c":16.24,"h":16.87,"l":15.99,"n":8949,"o":16.73,"t":"2026-03-27T04:00:00Z","v":441152,"vw":16.242338},{"c":15.74,"h":16.59,"l":15.73,"n":10039,"o":16.45,"t":"2026-03-30T04:00:00Z","v":457953,"vw":15.984961},{"c":16.71,"h":16.82,"l":15.95,"n":8127,"o":15.95,"t":"2026-03-31T04:00:00Z","v":486492,"vw":16.527177},{"c":17.23,"h":17.45,"l":16.83,"n":8454,"o":16.87,"t":"2026-04-01T04:00:00Z","v":339070,"vw":17.201335},{"c":17.41,"h":17.44,"l":16.62,"n":6469,"o":16.74,"t":"2026-04-02T04:00:00Z","v":309938,"vw":17.244792},{"c":17.39,"h":17.4,"l":16.6,"n":5663,"o":17.19,"t":"2026-04-06T04:00:00Z","v":267660,"vw":17.234153},{"c":17.47,"h":17.61,"l":16.95,"n":6675,"o":17.24,"t":"2026-04-07T04:00:00Z","v":377404,"vw":17.283597},{"c":18.4,"h":19.14,"l":18.2701,"n":8707,"o":18.72,"t":"2026-04-08T04:00:00Z","v":459284,"vw":18.516314},{"c":18.87,"h":18.98,"l":18.115,"n":7168,"o":18.35,"t":"2026-04-09T04:00:00Z","v":522016,"vw":18.788037},{"c":19.14,"h":19.28,"l":18.7,"n":7113,"o":18.92,"t":"2026-04-10T04:00:00Z","v":464639,"vw":19.082449},{"c":19.31,"h":19.4,"l":18.82,"n":9681,"o":19.08,"t":"2026-04-13T04:00:00Z","v":324476,"vw":19.196002},{"c":19.04,"h":19.55,"l":18.97,"n":12568,"o":19.31,"t":"2026-04-14T04:00:00Z","v":555492,"vw":19.192668},{"c":19.19,"h":19.34,"l":18.7,"n":9430,"o":18.845,"t":"2026-04-15T04:00:00Z","v":377818,"vw":19.08783},{"c":20.87,"h":20.89,"l":19.03,"n":11148,"o":19.03,"t":"2026-04-16T04:00:00Z","v":874991,"vw":20.467595},{"c":22.18,"h":22.5,"l":21.19,"n":12561,"o":21.29,"t":"2026-04-17T04:00:00Z","v":876426,"vw":22.001971},{"c":23.11,"h":23.42,"l":21.96,"n":11279,"o":22.18,"t":"2026-04-20T04:00:00Z","v":678197,"vw":23.059562},{"c":23.1,"h":23.55,"l":22.79,"n":8878,"o":23.2,"t":"2026-04-21T04:00:00Z","v":456806,"vw":23.158235},{"c":22.75,"h":23.53,"l":22.705,"n":10688,"o":23.26,"t":"2026-04-22T04:00:00Z","v":1549003,"vw":23.075623},{"c":22.75,"h":23.3,"l":22.47,"n":8519,"o":22.88,"t":"2026-04-23T04:00:00Z","v":480548,"vw":22.71947},{"c":23.44,"h":23.63,"l":22.51,"n":8903,"o":22.7,"t":"2026-04-24T04:00:00Z","v":723839,"vw":23.344201},{"c":22.85,"h":23.9,"l":22.83,"n":10000,"o":23.6,"t":"2026-04-27T04:00:00Z","v":546430,"vw":23.159021},{"c":22.41,"h":22.96,"l":22.06,"n":6607,"o":22.8,"t":"2026-04-28T04:00:00Z","v":379251,"vw":22.554137},{"c":21.51,"h":22.49,"l":21.2,"n":10899,"o":22.2,"t":"2026-04-29T04:00:00Z","v":590829,"vw":21.653},{"c":21.06,"h":21.91,"l":20.99,"n":12116,"o":21.51,"t":"2026-04-30T04:00:00Z","v":811274,"vw":21.294772},{"c":21.33,"h":21.97,"l":21.195,"n":6521,"o":21.39,"t":"2026-05-01T04:00:00Z","v":372598,"vw":21.442749},{"c":16.22,"h":21.3,"l":16.09,"n":40011,"o":21.2,"t":"2026-05-04T04:00:00Z","v":3224402,"vw":17.024687},{"c":17.03,"h":17.13,"l":16,"n":18601,"o":16.18,"t":"2026-05-05T04:00:00Z","v":1243285,"vw":16.719389},{"c":18.36,"h":18.67,"l":17.205,"n":16326,"o":17.36,"t":"2026-05-06T04:00:00Z","v":1041532,"vw":18.044893},{"c":17.33,"h":18.45,"l":17.16,"n":19109,"o":18.44,"t":"2026-05-07T04:00:00Z","v":2113734,"vw":17.597106},{"c":9.87,"h":11.86,"l":9.5,"n":72797,"o":9.5,"t":"2026-05-08T04:00:00Z","v":9890487,"vw":10.403557},{"c":10.46,"h":10.6,"l":9.52,"n":33573,"o":10.05,"t":"2026-05-11T04:00:00Z","v":3658031,"vw":10.197516},{"c":9.185,"h":10.46,"l":9.18,"n":21908,"o":10.46,"t":"2026-05-12T04:00:00Z","v":1955770,"vw":9.502509},{"c":8.74,"h":9.42,"l":8.65,"n":20603,"o":9.2,"t":"2026-05-13T04:00:00Z","v":1890901,"vw":8.926066},{"c":9.4,"h":10.1,"l":8.76,"n":26957,"o":8.8,"t":"2026-05-14T04:00:00Z","v":2660450,"vw":9.560973},{"c":8.76,"h":9.5454,"l":8.55,"n":17435,"o":9.38,"t":"2026-05-15T04:00:00Z","v":1473587,"vw":8.875543},{"c":8.5,"h":9.1,"l":8.47,"n":15189,"o":8.87,"t":"2026-05-18T04:00:00Z","v":1486900,"vw":8.70575},{"c":8.31,"h":8.48,"l":7.855,"n":26312,"o":8.48,"t":"2026-05-19T04:00:00Z","v":2692650,"vw":8.160882},{"c":8.43,"h":8.7,"l":8.31,"n":14678,"o":8.39,"t":"2026-05-20T04:00:00Z","v":1370578,"vw":8.514937},{"c":8.35,"h":8.615,"l":8.08,"n":12734,"o":8.31,"t":"2026-05-21T04:00:00Z","v":972156,"vw":8.338897},{"c":8.8,"h":8.9,"l":8.28,"n":12350,"o":8.35,"t":"2026-05-22T04:00:00Z","v":1073845,"vw":8.595861},{"c":9.63,"h":9.885,"l":8.91,"n":14800,"o":8.95,"t":"2026-05-26T04:00:00Z","v":1388617,"vw":9.633002},{"c":10.38,"h":10.45,"l":9.64,"n":18337,"o":9.765,"t":"2026-05-27T04:00:00Z","v":1774668,"vw":10.127229},{"c":10.36,"h":10.5999,"l":10.2012,"n":12648,"o":10.4,"t":"2026-05-28T04:00:00Z","v":837329,"vw":10.388051},{"c":10.58,"h":10.7358,"l":10.29,"n":10109,"o":10.29,"t":"2026-05-29T04:00:00Z","v":874305,"vw":10.539107},{"c":10.46,"h":10.66,"l":10.34,"n":13690,"o":10.48,"t":"2026-06-01T04:00:00Z","v":801882,"vw":10.505566},{"c":10.2,"h":10.43,"l":9.92,"n":11847,"o":10.41,"t":"2026-06-02T04:00:00Z","v":886360,"vw":10.218334},{"c":9.67,"h":10.34,"l":9.47,"n":15215,"o":10.34,"t":"2026-06-03T04:00:00Z","v":1220549,"vw":9.77508},{"c":10.35,"h":10.3799,"l":9.67,"n":11120,"o":9.82,"t":"2026-06-04T04:00:00Z","v":705153,"vw":10.139093},{"c":10.36,"h":10.76,"l":10.18,"n":11587,"o":10.33,"t":"2026-06-05T04:00:00Z","v":679316,"vw":10.396788},{"c":11.5,"h":11.55,"l":10.3,"n":18990,"o":10.325,"t":"2026-06-08T04:00:00Z","v":1349795,"vw":11.212503},{"c":11.63,"h":11.865,"l":10.88,"n":16488,"o":11.55,"t":"2026-06-09T04:00:00Z","v":1300149,"vw":11.402273},{"c":12.25,"h":12.29,"l":10.6,"n":20257,"o":11.5,"t":"2026-06-10T04:00:00Z","v":1890528,"vw":11.749285},{"c":12.57,"h":12.98,"l":12,"n":15983,"o":12.25,"t":"2026-06-11T04:00:00Z","v":1088639,"vw":12.564666},{"c":13.33,"h":14.465,"l":12.99,"n":28552,"o":13.16,"t":"2026-06-12T04:00:00Z","v":2511736,"vw":13.679224},{"c":13.58,"h":14.017,"l":13.26,"n":17517,"o":13.35,"t":"2026-06-15T04:00:00Z","v":1158206,"vw":13.579856},{"c":13.77,"h":14.065,"l":13.08,"n":13346,"o":13.53,"t":"2026-06-16T04:00:00Z","v":1307413,"vw":13.727546},{"c":13.56,"h":13.98,"l":13.049,"n":23150,"o":13.75,"t":"2026-06-17T04:00:00Z","v":1953266,"vw":13.52235},{"c":13.62,"h":14.18,"l":13.44,"n":20090,"o":13.92,"t":"2026-06-18T04:00:00Z","v":5500048,"vw":13.646821},{"c":13.71,"h":13.725,"l":13.065,"n":14257,"o":13.61,"t":"2026-06-22T04:00:00Z","v":1212312,"vw":13.538171},{"c":13.08,"h":13.77,"l":13.05,"n":13432,"o":13.47,"t":"2026-06-23T04:00:00Z","v":1117069,"vw":13.307544},{"c":13.39,"h":13.685,"l":13.185,"n":10000,"o":13.28,"t":"2026-06-24T04:00:00Z","v":629685,"vw":13.402917},{"c":14.29,"h":14.525,"l":13.5,"n":10567,"o":13.51,"t":"2026-06-25T04:00:00Z","v":587424,"vw":14.252329},{"c":14.87,"h":15,"l":14.13,"n":10906,"o":14.34,"t":"2026-06-26T04:00:00Z","v":2103729,"vw":14.796919},{"c":14.43,"h":14.81,"l":14.2,"n":11292,"o":14.81,"t":"2026-06-29T04:00:00Z","v":647483,"vw":14.44498},{"c":13.51,"h":14.5153,"l":12.5844,"n":13555,"o":14.34,"t":"2026-06-30T04:00:00Z","v":1206868,"vw":13.312151},{"c":14.09,"h":14.215,"l":13.23,"n":10568,"o":13.48,"t":"2026-07-01T04:00:00Z","v":907294,"vw":13.781125},{"c":13.45,"h":14.68,"l":13.12,"n":11453,"o":14.375,"t":"2026-07-02T04:00:00Z","v":761190,"vw":13.603453},{"c":12.99,"h":13.54,"l":12.7,"n":11461,"o":13.42,"t":"2026-07-06T04:00:00Z","v":506292,"vw":13.011228},{"c":13.1,"h":13.19,"l":12.6,"n":9547,"o":12.95,"t":"2026-07-07T04:00:00Z","v":413067,"vw":13.044359},{"c":12.18,"h":13.3,"l":11.75,"n":14449,"o":12.9,"t":"2026-07-08T04:00:00Z","v":1072677,"vw":12.196671},{"c":12.9,"h":13.164,"l":12.295,"n":11500,"o":12.3,"t":"2026-07-09T04:00:00Z","v":830747,"vw":12.837273},{"c":13.38,"h":13.49,"l":12.63,"n":8348,"o":13.08,"t":"2026-07-10T04:00:00Z","v":421189,"vw":13.062698},{"c":12.8,"h":13.715,"l":12.6,"n":8211,"o":13.18,"t":"2026-07-13T04:00:00Z","v":454106,"vw":12.915169},{"c":12.79,"h":13.19,"l":12.35,"n":7449,"o":12.99,"t":"2026-07-14T04:00:00Z","v":506682,"vw":12.705226},{"c":12.62,"h":13.06,"l":12.5,"n":7926,"o":12.91,"t":"2026-07-15T04:00:00Z","v":414097,"vw":12.672506},{"c":13.55,"h":14.0493,"l":12.3,"n":9340,"o":12.3,"t":"2026-07-16T04:00:00Z","v":687672,"vw":13.61058},{"c":13.75,"h":13.8,"l":13.29,"n":9072,"o":13.41,"t":"2026-07-17T04:00:00Z","v":522088,"vw":13.610098},{"c":13.2,"h":13.9,"l":12.81,"n":8930,"o":13.73,"t":"2026-07-20T04:00:00Z","v":466394,"vw":13.175868},{"c":16.21,"h":16.23,"l":14.6657,"n":26238,"o":15.15,"t":"2026-07-21T04:00:00Z","v":2640291,"vw":15.605103},{"c":16.07,"h":16.77,"l":15.55,"n":14715,"o":16.25,"t":"2026-07-22T04:00:00Z","v":852704,"vw":16.080568},{"c":15.48,"h":16.04,"l":15.24,"n":16998,"o":16.04,"t":"2026-07-23T04:00:00Z","v":1120392,"vw":15.476261},{"c":15.25,"h":15.81,"l":14.7601,"n":9974,"o":15.32,"t":"2026-07-24T04:00:00Z","v":559472,"vw":15.410493},{"c":14.72,"h":15.61,"l":14.6701,"n":11125,"o":15.41,"t":"2026-07-27T04:00:00Z","v":723127,"vw":15.113783},{"c":14.78,"h":15.11,"l":14.43,"n":9604,"o":14.5,"t":"2026-07-28T04:00:00Z","v":621281,"vw":14.825952},{"c":14.59,"h":14.87,"l":14.211,"n":12303,"o":14.57,"t":"2026-07-29T04:00:00Z","v":689807,"vw":14.470433},{"c":14.19,"h":14.61,"l":13.72,"n":12855,"o":14.61,"t":"2026-07-30T04:00:00Z","v":683945,"vw":14.082274},{"c":14.05,"h":14.45,"l":13.84,"n":10028,"o":14.45,"t":"2026-07-31T04:00:00Z","v":503467,"vw":14.12841},{"c":14.67,"h":14.75,"l":14.14,"n":9834,"o":14.42,"t":"2026-08-03T04:00:00Z","v":481833,"vw":14.518147},{"c":15.3,"h":15.35,"l":14.64,"n":10840,"o":14.89,"t":"2026-08-04T04:00:00Z","v":652354,"vw":15.053275},{"c":15.41,"h":15.53,"l":14.83,"n":13471,"o":15.15,"t":"2026-08-05T04:00:00Z","v":700731,"vw":15.237739},{"c":17.8,"h":18.73,"l":16.332,"n":21551,"o":17.69,"t":"2026-08-06T04:00:00Z","v":1466352,"vw":17.184791},{"c":19.35,"h":19.99,"l":18.01,"n":19048,"o":18.13,"t":"2026-08-07T04:00:00Z","v":1196373,"vw":19.24342},{"c":18.77,"h":19.41,"l":18.6603,"n":10503,"o":19.04,"t":"2026-08-10T04:00:00Z","v":521577,"vw":18.903433},{"c":18.6,"h":19.4999,"l":18.46,"n":9542,"o":18.79,"t":"2026-08-11T04:00:00Z","v":422160,"vw":18.766607},{"c":19.49,"h":19.7999,"l":18.8,"n":10765,"o":18.84,"t":"2026-08-12T04:00:00Z","v":631519,"vw":19.269348},{"c":20.2,"h":20.57,"l":19.84,"n":9647,"o":19.89,"t":"2026-08-13T04:00:00Z","v":509106,"vw":20.17355},{"c":18.96,"h":20.11,"l":18.67,"n":10197,"o":20.11,"t":"2026-08-14T04:00:00Z","v":501813,"vw":19.125149},{"c":19.32,"h":19.74,"l":19.13,"n":10122,"o":19.2,"t":"2026-08-17T04:00:00Z","v":423057,"vw":19.347386},{"c":19.18,"h":19.46,"l":18.87,"n":6772,"o":19.46,"t":"2026-08-18T04:00:00Z","v":275062,"vw":19.195687},{"c":18.52,"h":19.66,"l":18.245,"n":9868,"o":19.47,"t":"2026-08-19T04:00:00Z","v":451736,"vw":18.666496},{"c":17.79,"h":18.505,"l":17.73,"n":9192,"o":18.42,"t":"2026-08-20T04:00:00Z","v":351539,"vw":17.960782},{"c":18.11,"h":18.52,"l":17.91,"n":7498,"o":17.99,"t":"2026-08-21T04:00:00Z","v":393729,"vw":18.134688},{"c":17.57,"h":18.21,"l":17.46,"n":6786,"o":18.17,"t":"2026-08-24T04:00:00Z","v":229793,"vw":17.727808},{"c":17.41,"h":17.845,"l":17.1471,"n":7278,"o":17.79,"t":"2026-08-25T04:00:00Z","v":270742,"vw":17.427214},{"c":17.63,"h":17.695,"l":17.315,"n":8799,"o":17.41,"t":"2026-08-26T04:00:00Z","v":423230,"vw":17.51998},{"c":17.7,"h":17.81,"l":17.33,"n":6082,"o":17.6,"t":"2026-08-27T04:00:00Z","v":553271,"vw":17.688872},{"c":16.99,"h":17.795,"l":16.98,"n":8570,"o":17.7,"t":"2026-08-28T04:00:00Z","v":340797,"vw":17.160862},{"c":17,"h":17.51,"l":16.64,"n":10535,"o":17.03,"t":"2026-08-31T04:00:00Z","v":1332341,"vw":17.05117},{"c":16.38,"h":17.13,"l":16.27,"n":9762,"o":16.95,"t":"2026-09-01T04:00:00Z","v":445339,"vw":16.574545},{"c":15.98,"h":16.755,"l":15.87,"n":9109,"o":16.46,"t":"2026-09-02T04:00:00Z","v":439480,"vw":16.082406},{"c":16.31,"h":16.62,"l":15.98,"n":13806,"o":16.14,"t":"2026-09-03T04:00:00Z","v":1143078,"vw":16.318038},{"c":17.89,"h":18.355,"l":16.21,"n":11702,"o":16.21,"t":"2026-09-04T04:00:00Z","v":796628,"vw":17.810506},{"c":17.27,"h":17.825,"l":17.2,"n":8322,"o":17.79,"t":"2026-09-08T04:00:00Z","v":366912,"vw":17.400381},{"c":16.38,"h":17.215,"l":16.35,"n":7625,"o":17.07,"t":"2026-09-09T04:00:00Z","v":414520,"vw":16.53982},{"c":16.42,"h":16.66,"l":16.16,"n":6985,"o":16.3,"t":"2026-09-10T04:00:00Z","v":312441,"vw":16.445067},{"c":16.63,"h":16.82,"l":16.31,"n":5870,"o":16.67,"t":"2026-09-11T04:00:00Z","v":467392,"vw":16.577901},{"c":16.69,"h":16.71,"l":15.96,"n":8191,"o":16.21,"t":"2026-09-14T04:00:00Z","v":434309,"vw":16.531893},{"c":16.4,"h":16.76,"l":16.31,"n":7867,"o":16.68,"t":"2026-09-15T04:00:00Z","v":305935,"vw":16.47853},{"c":15.49,"h":16.38,"l":15.1,"n":8743,"o":16.34,"t":"2026-09-16T04:00:00Z","v":505645,"vw":15.511908},{"c":15.41,"h":16.02,"l":15.35,"n":8206,"o":15.88,"t":"2026-09-17T04:00:00Z","v":479817,"vw":15.609258},{"c":14.83,"h":15.53,"l":14.74,"n":7485,"o":15.25,"t":"2026-09-18T04:00:00Z","v":1088999,"vw":14.891192},{"c":14.59,"h":15.07,"l":14.1,"n":10055,"o":15,"t":"2026-09-21T04:00:00Z","v":565782,"vw":14.460016},{"c":15.14,"h":15.4195,"l":14.7,"n":9250,"o":15,"t":"2026-09-22T04:00:00Z","v":393203,"vw":15.048665},{"c":15.06,"h":15.16,"l":14.54,"n":8076,"o":15.14,"t":"2026-09-23T04:00:00Z","v":451249,"vw":14.935979},{"c":14.75,"h":15.27,"l":14.225,"n":8177,"o":15.03,"t":"2026-09-24T04:00:00Z","v":465204,"vw":14.614479},{"c":14.69,"h":15.4,"l":14.65,"n":6744,"o":14.81,"t":"2026-09-25T04:00:00Z","v":430499,"vw":14.906011},{"c":15.27,"h":15.29,"l":14.285,"n":7887,"o":14.52,"t":"2026-09-28T04:00:00Z","v":920160,"vw":15.081466},{"c":15.01,"h":15.73,"l":14.81,"n":10262,"o":15.33,"t":"2026-09-29T04:00:00Z","v":578206,"vw":15.059619},{"c":15.25,"h":15.73,"l":14.905,"n":8366,"o":15.24,"t":"2026-09-30T04:00:00Z","v":421343,"vw":15.295132},{"c":15.5,"h":15.64,"l":14.98,"n":10661,"o":15.25,"t":"2026-10-01T04:00:00Z","v":625852,"vw":15.386746},{"c":15.91,"h":16.39,"l":15.71,"n":6722,"o":15.71,"t":"2026-10-02T04:00:00Z","v":371490,"vw":15.979382},{"c":15.07,"h":15.85,"l":15.015,"n":8628,"o":15.85,"t":"2026-10-05T04:00:00Z","v":525750,"vw":15.235398},{"c":15.26,"h":15.38,"l":15.015,"n":6746,"o":15.18,"t":"2026-10-06T04:00:00Z","v":344529,"vw":15.201695},{"c":15.37,"h":15.47,"l":14.87,"n":5359,"o":15.04,"t":"2026-10-07T04:00:00Z","v":350299,"vw":15.263234},{"c":16.32,"h":16.505,"l":15.14,"n":7513,"o":15.14,"t":"2026-10-08T04:00:00Z","v":646740,"vw":16.135114},{"c":15.64,"h":16.75,"l":15.59,"n":7653,"o":16.45,"t":"2026-10-09T04:00:00Z","v":414416,"vw":15.796679},{"c":15.77,"h":15.86,"l":15.42,"n":4402,"o":15.62,"t":"2026-10-12T04:00:00Z","v":222280,"vw":15.690119},{"c":15.58,"h":15.93,"l":15.23,"n":5456,"o":15.77,"t":"2026-10-13T04:00:00Z","v":303385,"vw":15.52065},{"c":15.53,"h":15.68,"l":15.085,"n":5824,"o":15.41,"t":"2026-10-14T04:00:00Z","v":341075,"vw":15.41022},{"c":15.84,"h":16.035,"l":15.5,"n":5119,"o":15.72,"t":"2026-10-15T04:00:00Z","v":181392,"vw":15.80605},{"c":15.04,"h":15.975,"l":14.8,"n":5219,"o":15.82,"t":"2026-10-16T04:00:00Z","v":267449,"vw":15.129901},{"c":15.32,"h":15.41,"l":14.95,"n":6784,"o":15.07,"t":"2026-10-19T04:00:00Z","v":362601,"vw":15.277012},{"c":15.31,"h":15.89,"l":15.035,"n":7011,"o":15.35,"t":"2026-10-20T04:00:00Z","v":357227,"vw":15.457177},{"c":15.76,"h":15.95,"l":15.168,"n":4838,"o":15.42,"t":"2026-10-21T04:00:00Z","v":260426,"vw":15.712166},{"c":15.62,"h":15.97,"l":15.59,"n":3830,"o":15.62,"t":"2026-10-22T04:00:00Z","v":235763,"vw":15.689849}],"volatilityBars":[{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-09-21T08:30:00Z","v":102,"vw":15.65},{"c":14.515,"h":15.07,"l":14.515,"n":132,"o":15,"t":"2026-09-21T13:30:00Z","v":12988,"vw":14.913551},{"c":14.525,"h":14.565,"l":14.47,"n":58,"o":14.565,"t":"2026-09-21T13:45:00Z","v":2902,"vw":14.543532},{"c":14.135,"h":14.52,"l":14.1,"n":509,"o":14.485,"t":"2026-09-21T14:00:00Z","v":37415,"vw":14.268732},{"c":14.3299,"h":14.3299,"l":14.135,"n":280,"o":14.15,"t":"2026-09-21T14:15:00Z","v":11664,"vw":14.165319},{"c":14.295,"h":14.295,"l":14.235,"n":114,"o":14.27,"t":"2026-09-21T14:30:00Z","v":4553,"vw":14.272352},{"c":14.28,"h":14.34,"l":14.27,"n":189,"o":14.33,"t":"2026-09-21T14:45:00Z","v":8144,"vw":14.297544},{"c":14.315,"h":14.35,"l":14.28,"n":175,"o":14.28,"t":"2026-09-21T15:00:00Z","v":9745,"vw":14.319782},{"c":14.4399,"h":14.4399,"l":14.29,"n":196,"o":14.3,"t":"2026-09-21T15:15:00Z","v":10943,"vw":14.35406},{"c":14.41,"h":14.45,"l":14.39,"n":120,"o":14.445,"t":"2026-09-21T15:30:00Z","v":3060,"vw":14.413087},{"c":14.29,"h":14.49,"l":14.29,"n":245,"o":14.42,"t":"2026-09-21T15:45:00Z","v":8825,"vw":14.39833},{"c":14.29,"h":14.31,"l":14.23,"n":424,"o":14.26,"t":"2026-09-21T16:00:00Z","v":18608,"vw":14.266311},{"c":14.425,"h":14.425,"l":14.27,"n":243,"o":14.28,"t":"2026-09-21T16:15:00Z","v":13280,"vw":14.348926},{"c":14.37,"h":14.43,"l":14.37,"n":133,"o":14.43,"t":"2026-09-21T16:30:00Z","v":3282,"vw":14.391115},{"c":14.44,"h":14.44,"l":14.34,"n":184,"o":14.34,"t":"2026-09-21T16:45:00Z","v":7912,"vw":14.363829},{"c":14.425,"h":14.44,"l":14.4,"n":201,"o":14.41,"t":"2026-09-21T17:00:00Z","v":5099,"vw":14.42228},{"c":14.43,"h":14.46,"l":14.43,"n":170,"o":14.44,"t":"2026-09-21T17:15:00Z","v":4957,"vw":14.453071},{"c":14.315,"h":14.385,"l":14.315,"n":175,"o":14.37,"t":"2026-09-21T17:30:00Z","v":6102,"vw":14.357688},{"c":14.38,"h":14.38,"l":14.3,"n":212,"o":14.315,"t":"2026-09-21T17:45:00Z","v":6844,"vw":14.3351},{"c":14.355,"h":14.4,"l":14.34,"n":251,"o":14.385,"t":"2026-09-21T18:00:00Z","v":9582,"vw":14.366984},{"c":14.38,"h":14.4,"l":14.33,"n":294,"o":14.36,"t":"2026-09-21T18:15:00Z","v":11937,"vw":14.359937},{"c":14.41,"h":14.41,"l":14.385,"n":300,"o":14.385,"t":"2026-09-21T18:30:00Z","v":6051,"vw":14.396659},{"c":14.48,"h":14.495,"l":14.41,"n":311,"o":14.43,"t":"2026-09-21T18:45:00Z","v":9596,"vw":14.452658},{"c":14.46,"h":14.5,"l":14.455,"n":229,"o":14.48,"t":"2026-09-21T19:00:00Z","v":7466,"vw":14.475038},{"c":14.44,"h":14.48,"l":14.38,"n":577,"o":14.47,"t":"2026-09-21T19:15:00Z","v":34996,"vw":14.425139},{"c":14.48,"h":14.52,"l":14.4,"n":541,"o":14.42,"t":"2026-09-21T19:30:00Z","v":19953,"vw":14.468268},{"c":14.61,"h":14.645,"l":14.485,"n":1781,"o":14.485,"t":"2026-09-21T19:45:00Z","v":66565,"vw":14.588669},{"c":14.59,"h":14.59,"l":14.59,"n":25,"o":14.59,"t":"2026-09-21T20:00:00Z","v":81336,"vw":14.59},{"c":14.6,"h":14.6,"l":14.6,"n":5,"o":14.6,"t":"2026-09-22T11:30:00Z","v":207,"vw":14.6},{"c":15.1825,"h":15.4195,"l":15,"n":40,"o":15,"t":"2026-09-22T13:30:00Z","v":5422,"vw":15.062084},{"c":14.92,"h":15.06,"l":14.88,"n":249,"o":15.03,"t":"2026-09-22T13:45:00Z","v":9595,"vw":14.970582},{"c":15.0732,"h":15.105,"l":14.92,"n":183,"o":14.92,"t":"2026-09-22T14:00:00Z","v":10369,"vw":15.016616},{"c":15.05,"h":15.08,"l":15.03,"n":158,"o":15.05,"t":"2026-09-22T14:15:00Z","v":8896,"vw":15.05109},{"c":15,"h":15.07,"l":15,"n":211,"o":15.03,"t":"2026-09-22T14:30:00Z","v":7568,"vw":15.035394},{"c":14.77,"h":14.93,"l":14.77,"n":161,"o":14.93,"t":"2026-09-22T14:45:00Z","v":4194,"vw":14.84209},{"c":14.78,"h":14.79,"l":14.72,"n":157,"o":14.77,"t":"2026-09-22T15:00:00Z","v":6026,"vw":14.761006},{"c":14.75,"h":14.785,"l":14.72,"n":114,"o":14.76,"t":"2026-09-22T15:15:00Z","v":3597,"vw":14.755357},{"c":14.74,"h":14.75,"l":14.7,"n":61,"o":14.75,"t":"2026-09-22T15:30:00Z","v":2220,"vw":14.727857},{"c":14.79,"h":14.82,"l":14.72,"n":178,"o":14.72,"t":"2026-09-22T15:45:00Z","v":7878,"vw":14.76202},{"c":14.87,"h":14.87,"l":14.78,"n":191,"o":14.81,"t":"2026-09-22T16:00:00Z","v":7186,"vw":14.822129},{"c":14.875,"h":14.875,"l":14.82,"n":131,"o":14.84,"t":"2026-09-22T16:15:00Z","v":5270,"vw":14.848333},{"c":14.93,"h":14.95,"l":14.86,"n":226,"o":14.86,"t":"2026-09-22T16:30:00Z","v":9776,"vw":14.895962},{"c":14.945,"h":14.97,"l":14.92,"n":200,"o":14.95,"t":"2026-09-22T16:45:00Z","v":5561,"vw":14.943293},{"c":14.95,"h":14.985,"l":14.94,"n":165,"o":14.94,"t":"2026-09-22T17:00:00Z","v":4939,"vw":14.958395},{"c":15,"h":15,"l":14.93,"n":128,"o":14.94,"t":"2026-09-22T17:15:00Z","v":5792,"vw":14.962962},{"c":14.99,"h":15,"l":14.98,"n":84,"o":14.98,"t":"2026-09-22T17:30:00Z","v":1991,"vw":14.990385},{"c":15.105,"h":15.105,"l":14.97,"n":330,"o":14.995,"t":"2026-09-22T17:45:00Z","v":13308,"vw":15.043357},{"c":15.05,"h":15.1576,"l":15.025,"n":234,"o":15.1576,"t":"2026-09-22T18:00:00Z","v":6340,"vw":15.07122},{"c":15.07,"h":15.07,"l":15.03,"n":93,"o":15.03,"t":"2026-09-22T18:15:00Z","v":2179,"vw":15.055},{"c":15.0322,"h":15.07,"l":15.0305,"n":139,"o":15.07,"t":"2026-09-22T18:30:00Z","v":4629,"vw":15.055295},{"c":15.035,"h":15.06,"l":15.03,"n":353,"o":15.03,"t":"2026-09-22T18:45:00Z","v":9458,"vw":15.041998},{"c":15.03,"h":15.055,"l":15,"n":197,"o":15.02,"t":"2026-09-22T19:00:00Z","v":6792,"vw":15.028354},{"c":15.05,"h":15.07,"l":15.04,"n":451,"o":15.04,"t":"2026-09-22T19:15:00Z","v":13526,"vw":15.054655},{"c":15.075,"h":15.12,"l":15.05,"n":456,"o":15.05,"t":"2026-09-22T19:30:00Z","v":12098,"vw":15.089076},{"c":15.14,"h":15.16,"l":14.99,"n":1786,"o":15.08,"t":"2026-09-22T19:45:00Z","v":73907,"vw":15.088361},{"c":15.14,"h":15.14,"l":15.14,"n":41,"o":15.14,"t":"2026-09-22T20:00:00Z","v":93992,"vw":15.14},{"c":15.5,"h":15.5,"l":15.34,"n":31,"o":15.5,"t":"2026-09-22T20:45:00Z","v":17078,"vw":15.491048},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-09-22T21:45:00Z","v":677,"vw":15.21},{"c":14.64,"h":15.14,"l":14.58,"n":89,"o":15.14,"t":"2026-09-23T13:30:00Z","v":11338,"vw":15.053807},{"c":14.695,"h":14.73,"l":14.54,"n":104,"o":14.54,"t":"2026-09-23T13:45:00Z","v":8820,"vw":14.689893},{"c":14.89,"h":14.89,"l":14.79,"n":97,"o":14.79,"t":"2026-09-23T14:00:00Z","v":3559,"vw":14.82255},{"c":14.715,"h":14.91,"l":14.715,"n":155,"o":14.83,"t":"2026-09-23T14:15:00Z","v":9440,"vw":14.825025},{"c":14.71,"h":14.755,"l":14.7,"n":54,"o":14.7,"t":"2026-09-23T14:30:00Z","v":1891,"vw":14.726667},{"c":14.765,"h":14.78,"l":14.68,"n":217,"o":14.69,"t":"2026-09-23T14:45:00Z","v":8816,"vw":14.722075},{"c":14.99,"h":15,"l":14.75,"n":469,"o":14.765,"t":"2026-09-23T15:00:00Z","v":32343,"vw":14.821933},{"c":14.925,"h":15.07,"l":14.91,"n":540,"o":15.01,"t":"2026-09-23T15:15:00Z","v":30043,"vw":14.979995},{"c":14.9,"h":14.93,"l":14.84,"n":173,"o":14.895,"t":"2026-09-23T15:30:00Z","v":6107,"vw":14.896818},{"c":14.95,"h":14.975,"l":14.93,"n":153,"o":14.95,"t":"2026-09-23T15:45:00Z","v":5803,"vw":14.954911},{"c":14.84,"h":14.94,"l":14.84,"n":155,"o":14.94,"t":"2026-09-23T16:00:00Z","v":4158,"vw":14.87641},{"c":14.92,"h":14.92,"l":14.82,"n":161,"o":14.845,"t":"2026-09-23T16:15:00Z","v":7274,"vw":14.859372},{"c":14.89,"h":14.94,"l":14.89,"n":180,"o":14.93,"t":"2026-09-23T16:30:00Z","v":6026,"vw":14.914842},{"c":14.975,"h":14.99,"l":14.89,"n":162,"o":14.89,"t":"2026-09-23T16:45:00Z","v":4962,"vw":14.9351},{"c":14.92,"h":14.98,"l":14.92,"n":217,"o":14.98,"t":"2026-09-23T17:00:00Z","v":10175,"vw":14.948403},{"c":15.01,"h":15.11,"l":14.91,"n":454,"o":14.91,"t":"2026-09-23T17:15:00Z","v":27590,"vw":15.016282},{"c":14.91,"h":14.99,"l":14.88,"n":164,"o":14.99,"t":"2026-09-23T17:30:00Z","v":7000,"vw":14.936727},{"c":14.93,"h":14.93,"l":14.9,"n":62,"o":14.92,"t":"2026-09-23T17:45:00Z","v":2149,"vw":14.919583},{"c":14.93,"h":14.96,"l":14.93,"n":158,"o":14.95,"t":"2026-09-23T18:00:00Z","v":6843,"vw":14.952051},{"c":14.9,"h":14.93,"l":14.86,"n":193,"o":14.92,"t":"2026-09-23T18:15:00Z","v":16456,"vw":14.897664},{"c":14.78,"h":14.85,"l":14.78,"n":96,"o":14.85,"t":"2026-09-23T18:30:00Z","v":3908,"vw":14.81375},{"c":14.795,"h":14.795,"l":14.75,"n":204,"o":14.771,"t":"2026-09-23T18:45:00Z","v":10528,"vw":14.771195},{"c":14.77,"h":14.795,"l":14.74,"n":218,"o":14.79,"t":"2026-09-23T19:00:00Z","v":13621,"vw":14.766298},{"c":14.75,"h":14.78,"l":14.73,"n":193,"o":14.75,"t":"2026-09-23T19:15:00Z","v":5753,"vw":14.756732},{"c":14.93,"h":14.93,"l":14.735,"n":562,"o":14.735,"t":"2026-09-23T19:30:00Z","v":42141,"vw":14.799125},{"c":15.08,"h":15.16,"l":14.93,"n":1461,"o":14.94,"t":"2026-09-23T19:45:00Z","v":70589,"vw":15.068254},{"c":15.06,"h":15.06,"l":15.06,"n":24,"o":15.06,"t":"2026-09-23T20:00:00Z","v":72390,"vw":15.06},{"c":15.015,"h":15.27,"l":15.015,"n":51,"o":15.03,"t":"2026-09-24T13:30:00Z","v":5534,"vw":15.096217},{"c":14.68,"h":15.0984,"l":14.68,"n":70,"o":15.0984,"t":"2026-09-24T13:45:00Z","v":4206,"vw":14.928049},{"c":14.66,"h":14.705,"l":14.66,"n":13,"o":14.705,"t":"2026-09-24T14:00:00Z","v":1065,"vw":14.700337},{"c":14.5,"h":14.61,"l":14.36,"n":168,"o":14.61,"t":"2026-09-24T14:15:00Z","v":12887,"vw":14.491809},{"c":14.225,"h":14.49,"l":14.225,"n":99,"o":14.49,"t":"2026-09-24T14:30:00Z","v":3386,"vw":14.387895},{"c":14.415,"h":14.415,"l":14.3,"n":169,"o":14.3125,"t":"2026-09-24T14:45:00Z","v":11189,"vw":14.352898},{"c":14.41,"h":14.43,"l":14.41,"n":80,"o":14.41,"t":"2026-09-24T15:00:00Z","v":2237,"vw":14.416573},{"c":14.38,"h":14.44,"l":14.38,"n":109,"o":14.44,"t":"2026-09-24T15:15:00Z","v":4919,"vw":14.422038},{"c":14.36,"h":14.395,"l":14.32,"n":161,"o":14.395,"t":"2026-09-24T15:30:00Z","v":5889,"vw":14.360611},{"c":14.42,"h":14.42,"l":14.37,"n":77,"o":14.38,"t":"2026-09-24T15:45:00Z","v":3190,"vw":14.385889},{"c":14.295,"h":14.39,"l":14.28,"n":195,"o":14.39,"t":"2026-09-24T16:00:00Z","v":6301,"vw":14.331197},{"c":14.4591,"h":14.575,"l":14.31,"n":366,"o":14.31,"t":"2026-09-24T16:15:00Z","v":11581,"vw":14.445803},{"c":14.45,"h":14.51,"l":14.41,"n":116,"o":14.425,"t":"2026-09-24T16:30:00Z","v":3235,"vw":14.450313},{"c":14.42,"h":14.43,"l":14.42,"n":47,"o":14.43,"t":"2026-09-24T16:45:00Z","v":2143,"vw":14.429259},{"c":14.3799,"h":14.39,"l":14.3,"n":183,"o":14.39,"t":"2026-09-24T17:00:00Z","v":7189,"vw":14.354157},{"c":14.2928,"h":14.37,"l":14.29,"n":125,"o":14.36,"t":"2026-09-24T17:15:00Z","v":6610,"vw":14.312764},{"c":14.28,"h":14.3,"l":14.26,"n":86,"o":14.3,"t":"2026-09-24T17:30:00Z","v":2954,"vw":14.281264},{"c":14.32,"h":14.34,"l":14.25,"n":214,"o":14.275,"t":"2026-09-24T17:45:00Z","v":12788,"vw":14.303186},{"c":14.38,"h":14.43,"l":14.32,"n":243,"o":14.32,"t":"2026-09-24T18:00:00Z","v":13162,"vw":14.375241},{"c":14.36,"h":14.4199,"l":14.335,"n":263,"o":14.4199,"t":"2026-09-24T18:15:00Z","v":12347,"vw":14.363415},{"c":14.35,"h":14.3675,"l":14.28,"n":152,"o":14.3315,"t":"2026-09-24T18:30:00Z","v":6928,"vw":14.315978},{"c":14.37,"h":14.415,"l":14.31,"n":266,"o":14.32,"t":"2026-09-24T18:45:00Z","v":11385,"vw":14.346345},{"c":14.33,"h":14.365,"l":14.32,"n":141,"o":14.36,"t":"2026-09-24T19:00:00Z","v":3322,"vw":14.349474},{"c":14.37,"h":14.38,"l":14.32,"n":269,"o":14.33,"t":"2026-09-24T19:15:00Z","v":10653,"vw":14.348933},{"c":14.38,"h":14.4,"l":14.36,"n":187,"o":14.375,"t":"2026-09-24T19:30:00Z","v":5596,"vw":14.383396},{"c":14.77,"h":14.805,"l":14.38,"n":2523,"o":14.38,"t":"2026-09-24T19:45:00Z","v":205022,"vw":14.702567},{"c":14.75,"h":14.75,"l":14.75,"n":15,"o":14.75,"t":"2026-09-24T20:00:00Z","v":68701,"vw":14.75},{"c":15.015,"h":15.17,"l":14.65,"n":255,"o":14.81,"t":"2026-09-25T13:30:00Z","v":23995,"vw":14.884584},{"c":15.105,"h":15.105,"l":15.08,"n":26,"o":15.08,"t":"2026-09-25T13:45:00Z","v":2566,"vw":15.098651},{"c":15.11,"h":15.24,"l":15,"n":182,"o":15.145,"t":"2026-09-25T14:00:00Z","v":12918,"vw":15.12692},{"c":15.09,"h":15.09,"l":15.07,"n":19,"o":15.09,"t":"2026-09-25T14:15:00Z","v":750,"vw":15.083333},{"c":15.29,"h":15.33,"l":15,"n":365,"o":15.095,"t":"2026-09-25T14:30:00Z","v":28150,"vw":15.134474},{"c":15.31,"h":15.33,"l":15.3,"n":52,"o":15.3,"t":"2026-09-25T14:45:00Z","v":2791,"vw":15.315838},{"c":15.2952,"h":15.35,"l":15.27,"n":132,"o":15.3,"t":"2026-09-25T15:00:00Z","v":5435,"vw":15.310207},{"c":15.32,"h":15.34,"l":15.3,"n":92,"o":15.3,"t":"2026-09-25T15:15:00Z","v":3933,"vw":15.317469},{"c":15.1,"h":15.36,"l":15.1,"n":198,"o":15.35,"t":"2026-09-25T15:30:00Z","v":12169,"vw":15.274941},{"c":15.23,"h":15.23,"l":15.1,"n":199,"o":15.1,"t":"2026-09-25T15:45:00Z","v":8563,"vw":15.138452},{"c":15.365,"h":15.4,"l":15.27,"n":114,"o":15.27,"t":"2026-09-25T16:00:00Z","v":4210,"vw":15.366006},{"c":15.37,"h":15.37,"l":15.33,"n":68,"o":15.33,"t":"2026-09-25T16:15:00Z","v":2060,"vw":15.364703},{"c":15.3,"h":15.36,"l":15.3,"n":70,"o":15.35,"t":"2026-09-25T16:30:00Z","v":2690,"vw":15.331709},{"c":15.25,"h":15.29,"l":15.25,"n":106,"o":15.29,"t":"2026-09-25T16:45:00Z","v":4876,"vw":15.265412},{"c":15.25,"h":15.26,"l":15.238,"n":41,"o":15.24,"t":"2026-09-25T17:00:00Z","v":1524,"vw":15.248655},{"c":15.13,"h":15.25,"l":15.13,"n":152,"o":15.25,"t":"2026-09-25T17:15:00Z","v":6417,"vw":15.202675},{"c":15.28,"h":15.28,"l":15.1,"n":212,"o":15.155,"t":"2026-09-25T17:30:00Z","v":9973,"vw":15.174264},{"c":15.26,"h":15.27,"l":15.25,"n":61,"o":15.27,"t":"2026-09-25T17:45:00Z","v":3303,"vw":15.2566},{"c":15.125,"h":15.26,"l":15.12,"n":173,"o":15.24,"t":"2026-09-25T18:00:00Z","v":9475,"vw":15.198678},{"c":15.17,"h":15.17,"l":15.125,"n":75,"o":15.125,"t":"2026-09-25T18:15:00Z","v":3517,"vw":15.145261},{"c":15.2,"h":15.21,"l":15.18,"n":114,"o":15.19,"t":"2026-09-25T18:30:00Z","v":5247,"vw":15.199242},{"c":15.06,"h":15.245,"l":15.06,"n":282,"o":15.22,"t":"2026-09-25T18:45:00Z","v":11093,"vw":15.176573},{"c":14.97,"h":15.07,"l":14.97,"n":217,"o":15.05,"t":"2026-09-25T19:00:00Z","v":11059,"vw":15.032786},{"c":14.77,"h":14.94,"l":14.77,"n":386,"o":14.94,"t":"2026-09-25T19:15:00Z","v":20553,"vw":14.854285},{"c":14.83,"h":14.85,"l":14.745,"n":503,"o":14.75,"t":"2026-09-25T19:30:00Z","v":29603,"vw":14.803187},{"c":14.68,"h":14.85,"l":14.66,"n":1607,"o":14.84,"t":"2026-09-25T19:45:00Z","v":94539,"vw":14.723118},{"c":14.69,"h":14.69,"l":14.69,"n":26,"o":14.69,"t":"2026-09-25T20:00:00Z","v":87831,"vw":14.69},{"c":14.425,"h":14.67,"l":14.285,"n":83,"o":14.52,"t":"2026-09-28T13:30:00Z","v":8592,"vw":14.481451},{"c":14.625,"h":14.7,"l":14.425,"n":104,"o":14.425,"t":"2026-09-28T13:45:00Z","v":5101,"vw":14.573105},{"c":14.6,"h":14.79,"l":14.595,"n":110,"o":14.595,"t":"2026-09-28T14:00:00Z","v":4509,"vw":14.675982},{"c":14.71,"h":14.725,"l":14.56,"n":86,"o":14.56,"t":"2026-09-28T14:15:00Z","v":3136,"vw":14.692552},{"c":14.75,"h":14.765,"l":14.66,"n":266,"o":14.67,"t":"2026-09-28T14:30:00Z","v":16097,"vw":14.727993},{"c":14.725,"h":14.79,"l":14.725,"n":119,"o":14.75,"t":"2026-09-28T14:45:00Z","v":6043,"vw":14.750584},{"c":14.59,"h":14.805,"l":14.59,"n":189,"o":14.74,"t":"2026-09-28T15:00:00Z","v":12297,"vw":14.715017},{"c":14.65,"h":14.73,"l":14.61,"n":246,"o":14.62,"t":"2026-09-28T15:15:00Z","v":11982,"vw":14.676622},{"c":14.675,"h":14.68,"l":14.62,"n":165,"o":14.65,"t":"2026-09-28T15:30:00Z","v":9082,"vw":14.651325},{"c":14.725,"h":14.73,"l":14.625,"n":123,"o":14.65,"t":"2026-09-28T15:45:00Z","v":5438,"vw":14.675921},{"c":14.57,"h":14.765,"l":14.57,"n":224,"o":14.74,"t":"2026-09-28T16:00:00Z","v":13471,"vw":14.692689},{"c":14.74,"h":14.74,"l":14.54,"n":202,"o":14.56,"t":"2026-09-28T16:15:00Z","v":8893,"vw":14.602008},{"c":14.74,"h":14.74,"l":14.62,"n":66,"o":14.7,"t":"2026-09-28T16:30:00Z","v":5446,"vw":14.661816},{"c":14.77,"h":14.78,"l":14.71,"n":149,"o":14.72,"t":"2026-09-28T16:45:00Z","v":11563,"vw":14.75618},{"c":14.97,"h":14.97,"l":14.77,"n":252,"o":14.77,"t":"2026-09-28T17:00:00Z","v":29624,"vw":14.814169},{"c":14.905,"h":15.01,"l":14.89,"n":190,"o":14.9,"t":"2026-09-28T17:15:00Z","v":12164,"vw":14.942269},{"c":14.865,"h":14.8831,"l":14.84,"n":161,"o":14.8831,"t":"2026-09-28T17:30:00Z","v":7066,"vw":14.866647},{"c":14.89,"h":14.89,"l":14.84,"n":94,"o":14.84,"t":"2026-09-28T17:45:00Z","v":3331,"vw":14.864333},{"c":14.965,"h":14.965,"l":14.87,"n":69,"o":14.89,"t":"2026-09-28T18:00:00Z","v":4237,"vw":14.886852},{"c":15.15,"h":15.15,"l":14.98,"n":173,"o":14.98,"t":"2026-09-28T18:15:00Z","v":10121,"vw":15.008958},{"c":15.11,"h":15.14,"l":15.09,"n":171,"o":15.12,"t":"2026-09-28T18:30:00Z","v":7628,"vw":15.115036},{"c":15.2,"h":15.24,"l":14.99,"n":898,"o":15.12,"t":"2026-09-28T18:45:00Z","v":85124,"vw":15.069182},{"c":15.045,"h":15.15,"l":15.045,"n":142,"o":15.15,"t":"2026-09-28T19:00:00Z","v":5176,"vw":15.084678},{"c":15.06,"h":15.08,"l":15.03,"n":305,"o":15.045,"t":"2026-09-28T19:15:00Z","v":15405,"vw":15.055751},{"c":15.1,"h":15.11,"l":14.99,"n":636,"o":15.05,"t":"2026-09-28T19:30:00Z","v":39775,"vw":15.042967},{"c":15.28,"h":15.29,"l":15.01,"n":1662,"o":15.06,"t":"2026-09-28T19:45:00Z","v":119520,"vw":15.159199},{"c":15.27,"h":15.29,"l":15.27,"n":22,"o":15.29,"t":"2026-09-28T20:00:00Z","v":228967,"vw":15.27005},{"c":15.4,"h":15.43,"l":15.31,"n":62,"o":15.33,"t":"2026-09-29T13:30:00Z","v":4810,"vw":15.343889},{"c":15.33,"h":15.73,"l":15.27,"n":170,"o":15.43,"t":"2026-09-29T13:45:00Z","v":8726,"vw":15.575839},{"c":15.225,"h":15.37,"l":15.18,"n":153,"o":15.37,"t":"2026-09-29T14:00:00Z","v":5899,"vw":15.295195},{"c":15.11,"h":15.28,"l":15.105,"n":86,"o":15.16,"t":"2026-09-29T14:15:00Z","v":2639,"vw":15.167904},{"c":14.98,"h":15.07,"l":14.98,"n":97,"o":15.07,"t":"2026-09-29T14:30:00Z","v":2248,"vw":15.028443},{"c":15.04,"h":15.04,"l":14.98,"n":176,"o":15,"t":"2026-09-29T14:45:00Z","v":4953,"vw":15.015789},{"c":14.885,"h":15.03,"l":14.87,"n":239,"o":15.03,"t":"2026-09-29T15:00:00Z","v":9628,"vw":14.94704},{"c":14.83,"h":14.885,"l":14.81,"n":71,"o":14.885,"t":"2026-09-29T15:15:00Z","v":2062,"vw":14.847598},{"c":14.86,"h":14.935,"l":14.82,"n":245,"o":14.845,"t":"2026-09-29T15:30:00Z","v":11040,"vw":14.874152},{"c":15.06,"h":15.08,"l":14.91,"n":301,"o":14.92,"t":"2026-09-29T15:45:00Z","v":12939,"vw":14.987468},{"c":15.025,"h":15.07,"l":15.025,"n":118,"o":15.055,"t":"2026-09-29T16:00:00Z","v":4495,"vw":15.047578},{"c":15.14,"h":15.22,"l":15.03,"n":457,"o":15.03,"t":"2026-09-29T16:15:00Z","v":31966,"vw":15.158278},{"c":15.06,"h":15.23,"l":15.04,"n":395,"o":15.155,"t":"2026-09-29T16:30:00Z","v":20713,"vw":15.158493},{"c":15,"h":15.05,"l":14.98,"n":215,"o":15.05,"t":"2026-09-29T16:45:00Z","v":10829,"vw":15.005865},{"c":15.07,"h":15.09,"l":14.99,"n":265,"o":14.995,"t":"2026-09-29T17:00:00Z","v":13431,"vw":15.02346},{"c":15.02,"h":15.07,"l":14.99,"n":227,"o":15.06,"t":"2026-09-29T17:15:00Z","v":10548,"vw":15.027192},{"c":15.03,"h":15.05,"l":14.99,"n":268,"o":14.99,"t":"2026-09-29T17:30:00Z","v":12331,"vw":15.022972},{"c":15.06,"h":15.095,"l":15.045,"n":175,"o":15.05,"t":"2026-09-29T17:45:00Z","v":9329,"vw":15.066603},{"c":15.1,"h":15.14,"l":15.06,"n":387,"o":15.07,"t":"2026-09-29T18:00:00Z","v":16354,"vw":15.109055},{"c":15.13,"h":15.13,"l":15.07,"n":257,"o":15.11,"t":"2026-09-29T18:15:00Z","v":11134,"vw":15.109536},{"c":15.12,"h":15.27,"l":15.12,"n":631,"o":15.15,"t":"2026-09-29T18:30:00Z","v":35622,"vw":15.185213},{"c":15.11,"h":15.11,"l":15.07,"n":245,"o":15.1,"t":"2026-09-29T18:45:00Z","v":8773,"vw":15.090457},{"c":15.125,"h":15.15,"l":15.1,"n":329,"o":15.12,"t":"2026-09-29T19:00:00Z","v":14643,"vw":15.123223},{"c":15.09,"h":15.16,"l":15.09,"n":484,"o":15.125,"t":"2026-09-29T19:15:00Z","v":20755,"vw":15.131728},{"c":15.075,"h":15.12,"l":15,"n":451,"o":15.091,"t":"2026-09-29T19:30:00Z","v":22658,"vw":15.074826},{"c":15.02,"h":15.09,"l":14.911,"n":2336,"o":15.09,"t":"2026-09-29T19:45:00Z","v":175063,"vw":15.0096},{"c":15.01,"h":15.01,"l":15.01,"n":14,"o":15.01,"t":"2026-09-29T20:00:00Z","v":74358,"vw":15.01},{"c":15.33,"h":15.33,"l":15.25,"n":5,"o":15.25,"t":"2026-09-30T08:45:00Z","v":205,"vw":15.290199},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-09-30T09:00:00Z","v":100,"vw":15.15},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-09-30T09:15:00Z","v":236,"vw":14.95},{"c":15.19,"h":15.36,"l":14.905,"n":391,"o":15.24,"t":"2026-09-30T13:30:00Z","v":33237,"vw":15.169561},{"c":15.17,"h":15.29,"l":15.11,"n":232,"o":15.175,"t":"2026-09-30T13:45:00Z","v":9580,"vw":15.198498},{"c":15.28,"h":15.34,"l":15.175,"n":258,"o":15.175,"t":"2026-09-30T14:00:00Z","v":13007,"vw":15.24399},{"c":15.3,"h":15.33,"l":15.24,"n":162,"o":15.305,"t":"2026-09-30T14:15:00Z","v":4398,"vw":15.2652},{"c":15.435,"h":15.435,"l":15.305,"n":207,"o":15.31,"t":"2026-09-30T14:30:00Z","v":9648,"vw":15.348218},{"c":15.52,"h":15.54,"l":15.45,"n":174,"o":15.49,"t":"2026-09-30T14:45:00Z","v":4588,"vw":15.48515},{"c":15.62,"h":15.65,"l":15.505,"n":193,"o":15.52,"t":"2026-09-30T15:00:00Z","v":12161,"vw":15.550178},{"c":15.62,"h":15.73,"l":15.56,"n":173,"o":15.66,"t":"2026-09-30T15:15:00Z","v":7022,"vw":15.663776},{"c":15.52,"h":15.65,"l":15.52,"n":172,"o":15.62,"t":"2026-09-30T15:30:00Z","v":7895,"vw":15.597925},{"c":15.49,"h":15.495,"l":15.42,"n":101,"o":15.495,"t":"2026-09-30T15:45:00Z","v":2493,"vw":15.465384},{"c":15.49,"h":15.51,"l":15.48,"n":109,"o":15.49,"t":"2026-09-30T16:00:00Z","v":2692,"vw":15.496833},{"c":15.55,"h":15.55,"l":15.47,"n":114,"o":15.48,"t":"2026-09-30T16:15:00Z","v":3401,"vw":15.5},{"c":15.58,"h":15.63,"l":15.5401,"n":173,"o":15.58,"t":"2026-09-30T16:30:00Z","v":5788,"vw":15.59419},{"c":15.49,"h":15.55,"l":15.49,"n":67,"o":15.55,"t":"2026-09-30T16:45:00Z","v":1144,"vw":15.521667},{"c":15.51,"h":15.51,"l":15.48,"n":56,"o":15.48,"t":"2026-09-30T17:00:00Z","v":1125,"vw":15.495474},{"c":15.47,"h":15.5,"l":15.46,"n":127,"o":15.49,"t":"2026-09-30T17:15:00Z","v":3370,"vw":15.472393},{"c":15.47,"h":15.49,"l":15.45,"n":127,"o":15.48,"t":"2026-09-30T17:30:00Z","v":2587,"vw":15.471551},{"c":15.47,"h":15.5,"l":15.47,"n":125,"o":15.47,"t":"2026-09-30T17:45:00Z","v":2235,"vw":15.486425},{"c":15.46,"h":15.47,"l":15.41,"n":152,"o":15.46,"t":"2026-09-30T18:00:00Z","v":6542,"vw":15.450659},{"c":15.46,"h":15.51,"l":15.45,"n":175,"o":15.47,"t":"2026-09-30T18:15:00Z","v":6669,"vw":15.478973},{"c":15.468,"h":15.47,"l":15.46,"n":38,"o":15.46,"t":"2026-09-30T18:30:00Z","v":673,"vw":15.466352},{"c":15.425,"h":15.455,"l":15.425,"n":92,"o":15.455,"t":"2026-09-30T18:45:00Z","v":2202,"vw":15.435403},{"c":15.35,"h":15.42,"l":15.32,"n":258,"o":15.42,"t":"2026-09-30T19:00:00Z","v":7010,"vw":15.359466},{"c":15.25,"h":15.345,"l":15.23,"n":282,"o":15.34,"t":"2026-09-30T19:15:00Z","v":8938,"vw":15.30279},{"c":15.29,"h":15.29,"l":15.25,"n":482,"o":15.27,"t":"2026-09-30T19:30:00Z","v":13403,"vw":15.264718},{"c":15.26,"h":15.33,"l":15.22,"n":1696,"o":15.29,"t":"2026-09-30T19:45:00Z","v":95228,"vw":15.256931},{"c":15.25,"h":15.25,"l":15.25,"n":29,"o":15.25,"t":"2026-09-30T20:00:00Z","v":109577,"vw":15.25},{"c":15.058,"h":15.44,"l":15.058,"n":156,"o":15.25,"t":"2026-10-01T13:30:00Z","v":12426,"vw":15.201452},{"c":15.288,"h":15.288,"l":15.0901,"n":159,"o":15.118,"t":"2026-10-01T13:45:00Z","v":11434,"vw":15.210182},{"c":15.25,"h":15.25,"l":15.21,"n":108,"o":15.215,"t":"2026-10-01T14:00:00Z","v":4775,"vw":15.218364},{"c":15.2675,"h":15.355,"l":15.24,"n":179,"o":15.27,"t":"2026-10-01T14:15:00Z","v":7042,"vw":15.318261},{"c":15.17,"h":15.32,"l":15.11,"n":262,"o":15.23,"t":"2026-10-01T14:30:00Z","v":11579,"vw":15.206005},{"c":15.22,"h":15.22,"l":15.09,"n":240,"o":15.195,"t":"2026-10-01T14:45:00Z","v":12812,"vw":15.147088},{"c":15.08,"h":15.2,"l":15.08,"n":350,"o":15.2,"t":"2026-10-01T15:00:00Z","v":26340,"vw":15.132232},{"c":15.01,"h":15.13,"l":15,"n":261,"o":15.1,"t":"2026-10-01T15:15:00Z","v":13997,"vw":15.06754},{"c":15.105,"h":15.11,"l":14.98,"n":274,"o":14.98,"t":"2026-10-01T15:30:00Z","v":12540,"vw":15.06328},{"c":15.11,"h":15.13,"l":15.075,"n":222,"o":15.1,"t":"2026-10-01T15:45:00Z","v":8263,"vw":15.099818},{"c":15.24,"h":15.29,"l":15.1,"n":1140,"o":15.105,"t":"2026-10-01T16:00:00Z","v":79375,"vw":15.243057},{"c":15.235,"h":15.26,"l":15.21,"n":281,"o":15.22,"t":"2026-10-01T16:15:00Z","v":11707,"vw":15.233563},{"c":15.33,"h":15.33,"l":15.25,"n":226,"o":15.25,"t":"2026-10-01T16:30:00Z","v":11179,"vw":15.306038},{"c":15.34,"h":15.34,"l":15.26,"n":375,"o":15.28,"t":"2026-10-01T16:45:00Z","v":17815,"vw":15.302056},{"c":15.28,"h":15.35,"l":15.27,"n":299,"o":15.34,"t":"2026-10-01T17:00:00Z","v":11320,"vw":15.313486},{"c":15.3925,"h":15.43,"l":15.27,"n":295,"o":15.27,"t":"2026-10-01T17:15:00Z","v":13436,"vw":15.345835},{"c":15.415,"h":15.46,"l":15.37,"n":242,"o":15.395,"t":"2026-10-01T17:30:00Z","v":7270,"vw":15.417317},{"c":15.285,"h":15.42,"l":15.285,"n":240,"o":15.42,"t":"2026-10-01T17:45:00Z","v":5840,"vw":15.350293},{"c":15.31,"h":15.31,"l":15.27,"n":159,"o":15.31,"t":"2026-10-01T18:00:00Z","v":3884,"vw":15.296724},{"c":15.37,"h":15.41,"l":15.32,"n":360,"o":15.32,"t":"2026-10-01T18:15:00Z","v":10671,"vw":15.369911},{"c":15.395,"h":15.48,"l":15.385,"n":364,"o":15.4,"t":"2026-10-01T18:30:00Z","v":14425,"vw":15.428764},{"c":15.57,"h":15.58,"l":15.39,"n":553,"o":15.39,"t":"2026-10-01T18:45:00Z","v":19680,"vw":15.52046},{"c":15.455,"h":15.615,"l":15.44,"n":412,"o":15.6,"t":"2026-10-01T19:00:00Z","v":21360,"vw":15.51983},{"c":15.51,"h":15.525,"l":15.44,"n":466,"o":15.47,"t":"2026-10-01T19:15:00Z","v":29673,"vw":15.498315},{"c":15.516,"h":15.64,"l":15.471,"n":844,"o":15.52,"t":"2026-10-01T19:30:00Z","v":67907,"vw":15.556764},{"c":15.495,"h":15.56,"l":15.45,"n":1107,"o":15.54,"t":"2026-10-01T19:45:00Z","v":68103,"vw":15.494636},{"c":15.5,"h":15.5,"l":15.5,"n":20,"o":15.5,"t":"2026-10-01T20:00:00Z","v":92223,"vw":15.5},{"c":15.5,"h":16.15,"l":15.5,"n":5,"o":16.15,"t":"2026-10-02T10:00:00Z","v":204,"vw":15.825},{"c":16.03,"h":16.245,"l":15.71,"n":135,"o":15.71,"t":"2026-10-02T13:30:00Z","v":17261,"vw":15.917024},{"c":15.94,"h":16.18,"l":15.94,"n":93,"o":16.13,"t":"2026-10-02T13:45:00Z","v":6866,"vw":16.069086},{"c":16.25,"h":16.27,"l":15.8443,"n":196,"o":16.05,"t":"2026-10-02T14:00:00Z","v":10124,"vw":16.120045},{"c":16.215,"h":16.34,"l":16.215,"n":184,"o":16.34,"t":"2026-10-02T14:15:00Z","v":6851,"vw":16.257248},{"c":16.195,"h":16.25,"l":16.16,"n":95,"o":16.17,"t":"2026-10-02T14:30:00Z","v":5302,"vw":16.190134},{"c":16.28,"h":16.32,"l":16.23,"n":107,"o":16.23,"t":"2026-10-02T14:45:00Z","v":4116,"vw":16.257181},{"c":16.24,"h":16.3268,"l":16.2,"n":121,"o":16.3,"t":"2026-10-02T15:00:00Z","v":3846,"vw":16.267357},{"c":16.205,"h":16.26,"l":16.18,"n":153,"o":16.26,"t":"2026-10-02T15:15:00Z","v":4534,"vw":16.22163},{"c":16.28,"h":16.28,"l":16.21,"n":121,"o":16.24,"t":"2026-10-02T15:30:00Z","v":5503,"vw":16.244317},{"c":16.33,"h":16.39,"l":16.25,"n":263,"o":16.25,"t":"2026-10-02T15:45:00Z","v":11310,"vw":16.341724},{"c":16.325,"h":16.36,"l":16.16,"n":330,"o":16.325,"t":"2026-10-02T16:00:00Z","v":18230,"vw":16.237036},{"c":16.25,"h":16.31,"l":16.25,"n":94,"o":16.31,"t":"2026-10-02T16:15:00Z","v":4720,"vw":16.28349},{"c":16.12,"h":16.21,"l":16.12,"n":59,"o":16.2,"t":"2026-10-02T16:30:00Z","v":1384,"vw":16.168209},{"c":16.08,"h":16.125,"l":16.07,"n":89,"o":16.125,"t":"2026-10-02T16:45:00Z","v":3154,"vw":16.092621},{"c":16.1,"h":16.12,"l":16.08,"n":105,"o":16.09,"t":"2026-10-02T17:00:00Z","v":3082,"vw":16.101689},{"c":16.07,"h":16.12,"l":16.07,"n":116,"o":16.095,"t":"2026-10-02T17:15:00Z","v":2874,"vw":16.096978},{"c":16.08,"h":16.1,"l":16.08,"n":37,"o":16.09,"t":"2026-10-02T17:30:00Z","v":1636,"vw":16.084917},{"c":16.055,"h":16.14,"l":16.04,"n":112,"o":16.12,"t":"2026-10-02T17:45:00Z","v":3701,"vw":16.09847},{"c":15.88,"h":16.02,"l":15.87,"n":52,"o":16.02,"t":"2026-10-02T18:00:00Z","v":3935,"vw":15.989357},{"c":15.85,"h":15.885,"l":15.85,"n":46,"o":15.88,"t":"2026-10-02T18:15:00Z","v":1274,"vw":15.867014},{"c":15.94,"h":15.94,"l":15.85,"n":185,"o":15.85,"t":"2026-10-02T18:30:00Z","v":8020,"vw":15.903402},{"c":15.91,"h":15.97,"l":15.91,"n":91,"o":15.95,"t":"2026-10-02T18:45:00Z","v":3099,"vw":15.947255},{"c":15.835,"h":15.92,"l":15.835,"n":72,"o":15.92,"t":"2026-10-02T19:00:00Z","v":2373,"vw":15.8695},{"c":15.815,"h":15.86,"l":15.8,"n":85,"o":15.86,"t":"2026-10-02T19:15:00Z","v":2502,"vw":15.836935},{"c":15.81,"h":15.83,"l":15.77,"n":399,"o":15.8,"t":"2026-10-02T19:30:00Z","v":17497,"vw":15.802506},{"c":15.91,"h":15.92,"l":15.75,"n":1110,"o":15.83,"t":"2026-10-02T19:45:00Z","v":69519,"vw":15.864825},{"c":15.91,"h":15.91,"l":15.91,"n":20,"o":15.91,"t":"2026-10-02T20:00:00Z","v":107905,"vw":15.91},{"c":15.83,"h":15.88,"l":15.565,"n":175,"o":15.88,"t":"2026-10-05T13:30:00Z","v":20135,"vw":15.698919},{"c":15.56,"h":15.645,"l":15.45,"n":184,"o":15.63,"t":"2026-10-05T13:45:00Z","v":19972,"vw":15.590316},{"c":15.46,"h":15.64,"l":15.46,"n":159,"o":15.54,"t":"2026-10-05T14:00:00Z","v":7495,"vw":15.55525},{"c":15.44,"h":15.52,"l":15.44,"n":76,"o":15.45,"t":"2026-10-05T14:15:00Z","v":2848,"vw":15.486577},{"c":15.095,"h":15.36,"l":15.095,"n":146,"o":15.36,"t":"2026-10-05T14:30:00Z","v":5667,"vw":15.25271},{"c":15.34,"h":15.39,"l":15.11,"n":222,"o":15.11,"t":"2026-10-05T14:45:00Z","v":13018,"vw":15.23323},{"c":15.37,"h":15.37,"l":15.25,"n":67,"o":15.25,"t":"2026-10-05T15:00:00Z","v":3223,"vw":15.303752},{"c":15.35,"h":15.36,"l":15.29,"n":90,"o":15.34,"t":"2026-10-05T15:15:00Z","v":3970,"vw":15.329454},{"c":15.3,"h":15.37,"l":15.24,"n":450,"o":15.33,"t":"2026-10-05T15:30:00Z","v":31802,"vw":15.277627},{"c":15.32,"h":15.375,"l":15.27,"n":135,"o":15.27,"t":"2026-10-05T15:45:00Z","v":6412,"vw":15.322508},{"c":15.355,"h":15.37,"l":15.265,"n":172,"o":15.29,"t":"2026-10-05T16:00:00Z","v":7716,"vw":15.329674},{"c":15.35,"h":15.42,"l":15.35,"n":83,"o":15.37,"t":"2026-10-05T16:15:00Z","v":4736,"vw":15.399275},{"c":15.47,"h":15.47,"l":15.39,"n":210,"o":15.39,"t":"2026-10-05T16:30:00Z","v":7676,"vw":15.432755},{"c":15.42,"h":15.48,"l":15.41,"n":148,"o":15.47,"t":"2026-10-05T16:45:00Z","v":6085,"vw":15.443287},{"c":15.43,"h":15.45,"l":15.4,"n":126,"o":15.43,"t":"2026-10-05T17:00:00Z","v":3732,"vw":15.432954},{"c":15.41,"h":15.45,"l":15.41,"n":166,"o":15.43,"t":"2026-10-05T17:15:00Z","v":6230,"vw":15.433461},{"c":15.295,"h":15.4,"l":15.25,"n":370,"o":15.4,"t":"2026-10-05T17:30:00Z","v":22189,"vw":15.313445},{"c":15.32,"h":15.32,"l":15.22,"n":350,"o":15.29,"t":"2026-10-05T17:45:00Z","v":20102,"vw":15.27873},{"c":15.28,"h":15.32,"l":15.2601,"n":199,"o":15.32,"t":"2026-10-05T18:00:00Z","v":11155,"vw":15.294802},{"c":15.335,"h":15.34,"l":15.215,"n":523,"o":15.27,"t":"2026-10-05T18:15:00Z","v":26049,"vw":15.292878},{"c":15.27,"h":15.335,"l":15.27,"n":201,"o":15.33,"t":"2026-10-05T18:30:00Z","v":7056,"vw":15.29322},{"c":15.24,"h":15.27,"l":15.22,"n":260,"o":15.27,"t":"2026-10-05T18:45:00Z","v":19158,"vw":15.249507},{"c":15.27,"h":15.27,"l":15.23,"n":278,"o":15.25,"t":"2026-10-05T19:00:00Z","v":9580,"vw":15.253185},{"c":15.26,"h":15.28,"l":15.24,"n":288,"o":15.26,"t":"2026-10-05T19:15:00Z","v":10334,"vw":15.258014},{"c":15.08,"h":15.255,"l":15.08,"n":467,"o":15.255,"t":"2026-10-05T19:30:00Z","v":18397,"vw":15.149846},{"c":15.08,"h":15.12,"l":15.015,"n":1647,"o":15.11,"t":"2026-10-05T19:45:00Z","v":90819,"vw":15.06354},{"c":14.99,"h":15.07,"l":14.99,"n":32,"o":15.07,"t":"2026-10-05T20:00:00Z","v":119810,"vw":15.069753},{"c":15.19,"h":15.38,"l":15.015,"n":93,"o":15.18,"t":"2026-10-06T13:30:00Z","v":9967,"vw":15.214154},{"c":15.17,"h":15.23,"l":15.16,"n":131,"o":15.17,"t":"2026-10-06T13:45:00Z","v":6672,"vw":15.204963},{"c":15.22,"h":15.3,"l":15.165,"n":119,"o":15.165,"t":"2026-10-06T14:00:00Z","v":4769,"vw":15.231158},{"c":15.13,"h":15.1925,"l":15.095,"n":124,"o":15.1925,"t":"2026-10-06T14:15:00Z","v":3630,"vw":15.129484},{"c":15.195,"h":15.215,"l":15.095,"n":132,"o":15.095,"t":"2026-10-06T14:30:00Z","v":5383,"vw":15.159521},{"c":15.2,"h":15.27,"l":15.195,"n":96,"o":15.21,"t":"2026-10-06T14:45:00Z","v":2567,"vw":15.215882},{"c":15.25,"h":15.28,"l":15.21,"n":196,"o":15.24,"t":"2026-10-06T15:00:00Z","v":8500,"vw":15.236022},{"c":15.305,"h":15.32,"l":15.22,"n":200,"o":15.24,"t":"2026-10-06T15:15:00Z","v":8141,"vw":15.27625},{"c":15.11,"h":15.3,"l":15.11,"n":206,"o":15.3,"t":"2026-10-06T15:30:00Z","v":10498,"vw":15.181927},{"c":15.03,"h":15.11,"l":15.03,"n":143,"o":15.11,"t":"2026-10-06T15:45:00Z","v":4105,"vw":15.077},{"c":15.07,"h":15.12,"l":15.03,"n":167,"o":15.03,"t":"2026-10-06T16:00:00Z","v":6772,"vw":15.084422},{"c":15.15,"h":15.17,"l":15.06,"n":221,"o":15.1,"t":"2026-10-06T16:15:00Z","v":7227,"vw":15.113721},{"c":15.175,"h":15.225,"l":15.16,"n":181,"o":15.17,"t":"2026-10-06T16:30:00Z","v":8561,"vw":15.18345},{"c":15.175,"h":15.175,"l":15.16,"n":128,"o":15.175,"t":"2026-10-06T16:45:00Z","v":4048,"vw":15.171431},{"c":15.1,"h":15.175,"l":15.1,"n":203,"o":15.16,"t":"2026-10-06T17:00:00Z","v":8167,"vw":15.132427},{"c":15.08,"h":15.1,"l":15.05,"n":176,"o":15.1,"t":"2026-10-06T17:15:00Z","v":8030,"vw":15.074912},{"c":15.095,"h":15.095,"l":15.06,"n":139,"o":15.085,"t":"2026-10-06T17:30:00Z","v":3687,"vw":15.083478},{"c":15.11,"h":15.15,"l":15.08,"n":220,"o":15.095,"t":"2026-10-06T17:45:00Z","v":7021,"vw":15.116521},{"c":15.15,"h":15.17,"l":15.11,"n":161,"o":15.11,"t":"2026-10-06T18:00:00Z","v":5340,"vw":15.1443},{"c":15.205,"h":15.21,"l":15.15,"n":215,"o":15.15,"t":"2026-10-06T18:15:00Z","v":8553,"vw":15.170388},{"c":15.195,"h":15.225,"l":15.18,"n":172,"o":15.21,"t":"2026-10-06T18:30:00Z","v":6854,"vw":15.200734},{"c":15.2,"h":15.23,"l":15.2,"n":166,"o":15.21,"t":"2026-10-06T18:45:00Z","v":6040,"vw":15.213347},{"c":15.14,"h":15.22,"l":15.12,"n":285,"o":15.21,"t":"2026-10-06T19:00:00Z","v":9267,"vw":15.174307},{"c":15.15,"h":15.165,"l":15.13,"n":222,"o":15.14,"t":"2026-10-06T19:15:00Z","v":9529,"vw":15.147268},{"c":15.13,"h":15.18,"l":15.12,"n":411,"o":15.17,"t":"2026-10-06T19:30:00Z","v":17892,"vw":15.149069},{"c":15.27,"h":15.28,"l":15.12,"n":1250,"o":15.13,"t":"2026-10-06T19:45:00Z","v":64732,"vw":15.207426},{"c":15.26,"h":15.26,"l":15.26,"n":36,"o":15.26,"t":"2026-10-06T20:00:00Z","v":85711,"vw":15.26},{"c":15.01,"h":15.39,"l":14.87,"n":103,"o":15.04,"t":"2026-10-07T13:30:00Z","v":21017,"vw":15.002566},{"c":15.035,"h":15.09,"l":14.97,"n":81,"o":15.005,"t":"2026-10-07T13:45:00Z","v":5046,"vw":15.03217},{"c":15.05,"h":15.09,"l":14.92,"n":130,"o":15.035,"t":"2026-10-07T14:00:00Z","v":10639,"vw":15.009293},{"c":14.99,"h":15.07,"l":14.96,"n":156,"o":15.07,"t":"2026-10-07T14:15:00Z","v":7058,"vw":15.031642},{"c":15.1,"h":15.13,"l":15.04,"n":97,"o":15.05,"t":"2026-10-07T14:30:00Z","v":3076,"vw":15.093472},{"c":15.11,"h":15.16,"l":15.11,"n":84,"o":15.145,"t":"2026-10-07T14:45:00Z","v":3301,"vw":15.13971},{"c":15.09,"h":15.115,"l":15.07,"n":131,"o":15.11,"t":"2026-10-07T15:00:00Z","v":4998,"vw":15.097321},{"c":15.05,"h":15.07,"l":15.02,"n":97,"o":15.07,"t":"2026-10-07T15:15:00Z","v":4042,"vw":15.043613},{"c":15.04,"h":15.08,"l":15.01,"n":198,"o":15.08,"t":"2026-10-07T15:30:00Z","v":8382,"vw":15.056698},{"c":15.2,"h":15.2,"l":15.05,"n":293,"o":15.05,"t":"2026-10-07T15:45:00Z","v":26892,"vw":15.115025},{"c":15.28,"h":15.28,"l":15.21,"n":81,"o":15.225,"t":"2026-10-07T16:00:00Z","v":4867,"vw":15.228333},{"c":15.27,"h":15.32,"l":15.27,"n":37,"o":15.28,"t":"2026-10-07T16:15:00Z","v":1793,"vw":15.284565},{"c":15.32,"h":15.335,"l":15.26,"n":117,"o":15.26,"t":"2026-10-07T16:30:00Z","v":6309,"vw":15.291954},{"c":15.31,"h":15.34,"l":15.31,"n":41,"o":15.34,"t":"2026-10-07T16:45:00Z","v":1689,"vw":15.3275},{"c":15.38,"h":15.45,"l":15.32,"n":186,"o":15.32,"t":"2026-10-07T17:00:00Z","v":7613,"vw":15.384869},{"c":15.355,"h":15.375,"l":15.33,"n":94,"o":15.375,"t":"2026-10-07T17:15:00Z","v":2967,"vw":15.355625},{"c":15.36,"h":15.38,"l":15.33,"n":80,"o":15.38,"t":"2026-10-07T17:30:00Z","v":2362,"vw":15.346535},{"c":15.36,"h":15.4,"l":15.36,"n":100,"o":15.38,"t":"2026-10-07T17:45:00Z","v":3652,"vw":15.377778},{"c":15.39,"h":15.3995,"l":15.335,"n":93,"o":15.35,"t":"2026-10-07T18:00:00Z","v":3572,"vw":15.35745},{"c":15.45,"h":15.45,"l":15.36,"n":96,"o":15.38,"t":"2026-10-07T18:15:00Z","v":3385,"vw":15.391185},{"c":15.42,"h":15.47,"l":15.42,"n":131,"o":15.46,"t":"2026-10-07T18:30:00Z","v":6111,"vw":15.456552},{"c":15.38,"h":15.41,"l":15.37,"n":93,"o":15.4,"t":"2026-10-07T18:45:00Z","v":5432,"vw":15.389052},{"c":15.22,"h":15.36,"l":15.18,"n":253,"o":15.36,"t":"2026-10-07T19:00:00Z","v":13840,"vw":15.257971},{"c":15.25,"h":15.27,"l":15.19,"n":171,"o":15.21,"t":"2026-10-07T19:15:00Z","v":7479,"vw":15.220193},{"c":15.355,"h":15.4,"l":15.25,"n":335,"o":15.25,"t":"2026-10-07T19:30:00Z","v":16911,"vw":15.334835},{"c":15.37,"h":15.38,"l":15.32,"n":1159,"o":15.35,"t":"2026-10-07T19:45:00Z","v":87110,"vw":15.36501},{"c":15.37,"h":15.37,"l":15.37,"n":34,"o":15.37,"t":"2026-10-07T20:00:00Z","v":65735,"vw":15.37},{"c":15.21,"h":15.27,"l":15.14,"n":26,"o":15.14,"t":"2026-10-08T13:30:00Z","v":5627,"vw":15.149374},{"c":15.22,"h":15.27,"l":15.22,"n":9,"o":15.27,"t":"2026-10-08T13:45:00Z","v":429,"vw":15.245},{"c":15.49,"h":15.55,"l":15.28,"n":242,"o":15.31,"t":"2026-10-08T14:00:00Z","v":20178,"vw":15.39297},{"c":15.64,"h":15.66,"l":15.54,"n":176,"o":15.54,"t":"2026-10-08T14:15:00Z","v":7414,"vw":15.595938},{"c":15.68,"h":15.71,"l":15.67,"n":119,"o":15.68,"t":"2026-10-08T14:30:00Z","v":3370,"vw":15.690866},{"c":15.77,"h":15.83,"l":15.67,"n":214,"o":15.7,"t":"2026-10-08T14:45:00Z","v":7851,"vw":15.744365},{"c":15.745,"h":15.785,"l":15.68,"n":663,"o":15.785,"t":"2026-10-08T15:00:00Z","v":78443,"vw":15.732094},{"c":15.705,"h":15.8,"l":15.685,"n":314,"o":15.78,"t":"2026-10-08T15:15:00Z","v":27483,"vw":15.740828},{"c":15.67,"h":15.68,"l":15.575,"n":206,"o":15.68,"t":"2026-10-08T15:30:00Z","v":11554,"vw":15.637411},{"c":15.8,"h":15.8,"l":15.7,"n":56,"o":15.7,"t":"2026-10-08T15:45:00Z","v":2905,"vw":15.744514},{"c":15.87,"h":15.87,"l":15.79,"n":58,"o":15.805,"t":"2026-10-08T16:00:00Z","v":2530,"vw":15.815},{"c":15.82,"h":16,"l":15.82,"n":167,"o":15.87,"t":"2026-10-08T16:15:00Z","v":11693,"vw":15.949586},{"c":15.86,"h":15.875,"l":15.81,"n":74,"o":15.85,"t":"2026-10-08T16:30:00Z","v":4409,"vw":15.850655},{"c":16.125,"h":16.13,"l":15.9,"n":124,"o":15.92,"t":"2026-10-08T16:45:00Z","v":6463,"vw":15.97},{"c":16.09,"h":16.125,"l":16.01,"n":171,"o":16.12,"t":"2026-10-08T17:00:00Z","v":7314,"vw":16.068366},{"c":15.985,"h":16.115,"l":15.98,"n":198,"o":16.06,"t":"2026-10-08T17:15:00Z","v":7696,"vw":16.063273},{"c":16.25,"h":16.26,"l":16.01,"n":231,"o":16.01,"t":"2026-10-08T17:30:00Z","v":14065,"vw":16.163471},{"c":16.365,"h":16.37,"l":16.2101,"n":290,"o":16.25,"t":"2026-10-08T17:45:00Z","v":15915,"vw":16.271434},{"c":16.385,"h":16.43,"l":16.31,"n":254,"o":16.365,"t":"2026-10-08T18:00:00Z","v":18896,"vw":16.366053},{"c":16.37,"h":16.505,"l":16.33,"n":303,"o":16.385,"t":"2026-10-08T18:15:00Z","v":16687,"vw":16.407599},{"c":16.425,"h":16.46,"l":16.36,"n":221,"o":16.37,"t":"2026-10-08T18:30:00Z","v":13021,"vw":16.407979},{"c":16.405,"h":16.46,"l":16.39,"n":251,"o":16.425,"t":"2026-10-08T18:45:00Z","v":9789,"vw":16.424393},{"c":16.41,"h":16.46,"l":16.395,"n":268,"o":16.405,"t":"2026-10-08T19:00:00Z","v":11155,"vw":16.42547},{"c":16.29,"h":16.44,"l":16.29,"n":331,"o":16.405,"t":"2026-10-08T19:15:00Z","v":16333,"vw":16.381097},{"c":16.27,"h":16.44,"l":16.2658,"n":500,"o":16.27,"t":"2026-10-08T19:30:00Z","v":28933,"vw":16.357346},{"c":16.34,"h":16.37,"l":16.25,"n":1366,"o":16.295,"t":"2026-10-08T19:45:00Z","v":66040,"vw":16.320185},{"c":16.32,"h":16.32,"l":16.32,"n":26,"o":16.32,"t":"2026-10-08T20:00:00Z","v":222060,"vw":16.32},{"c":16.5203,"h":16.56,"l":16.5203,"n":12,"o":16.56,"t":"2026-10-09T12:15:00Z","v":210,"vw":16.54015},{"c":16.29,"h":16.75,"l":16.275,"n":49,"o":16.45,"t":"2026-10-09T13:30:00Z","v":5495,"vw":16.439467},{"c":16.28,"h":16.28,"l":16.195,"n":18,"o":16.2175,"t":"2026-10-09T13:45:00Z","v":952,"vw":16.210622},{"c":16.255,"h":16.39,"l":16.235,"n":115,"o":16.32,"t":"2026-10-09T14:00:00Z","v":4579,"vw":16.322953},{"c":16.22,"h":16.3499,"l":16.22,"n":44,"o":16.25,"t":"2026-10-09T14:15:00Z","v":820,"vw":16.29955},{"c":16.15,"h":16.22,"l":16.04,"n":136,"o":16.22,"t":"2026-10-09T14:30:00Z","v":4679,"vw":16.118404},{"c":16.06,"h":16.16,"l":16.06,"n":122,"o":16.11,"t":"2026-10-09T14:45:00Z","v":5093,"vw":16.136818},{"c":16.15,"h":16.15,"l":15.91,"n":302,"o":16.06,"t":"2026-10-09T15:00:00Z","v":19992,"vw":16.022774},{"c":16.115,"h":16.19,"l":16.1,"n":111,"o":16.17,"t":"2026-10-09T15:15:00Z","v":4494,"vw":16.129346},{"c":16,"h":16.115,"l":15.99,"n":136,"o":16.115,"t":"2026-10-09T15:30:00Z","v":5146,"vw":16.04232},{"c":15.95,"h":15.99,"l":15.875,"n":100,"o":15.99,"t":"2026-10-09T15:45:00Z","v":3821,"vw":15.955055},{"c":15.92,"h":15.92,"l":15.83,"n":109,"o":15.915,"t":"2026-10-09T16:00:00Z","v":5272,"vw":15.888334},{"c":15.94,"h":15.96,"l":15.915,"n":78,"o":15.93,"t":"2026-10-09T16:15:00Z","v":4698,"vw":15.934149},{"c":15.85,"h":15.95,"l":15.83,"n":126,"o":15.94,"t":"2026-10-09T16:30:00Z","v":5989,"vw":15.898159},{"c":15.88,"h":15.88,"l":15.83,"n":96,"o":15.83,"t":"2026-10-09T16:45:00Z","v":2275,"vw":15.864367},{"c":15.85,"h":15.91,"l":15.85,"n":201,"o":15.89,"t":"2026-10-09T17:00:00Z","v":6220,"vw":15.892305},{"c":15.67,"h":15.82,"l":15.67,"n":94,"o":15.82,"t":"2026-10-09T17:15:00Z","v":4998,"vw":15.795908},{"c":15.84,"h":15.865,"l":15.66,"n":179,"o":15.66,"t":"2026-10-09T17:30:00Z","v":11884,"vw":15.759187},{"c":15.87,"h":15.87,"l":15.84,"n":55,"o":15.85,"t":"2026-10-09T17:45:00Z","v":3237,"vw":15.8511},{"c":15.815,"h":15.84,"l":15.8,"n":119,"o":15.84,"t":"2026-10-09T18:00:00Z","v":3898,"vw":15.82375},{"c":15.9,"h":15.91,"l":15.8,"n":184,"o":15.83,"t":"2026-10-09T18:15:00Z","v":9369,"vw":15.850238},{"c":15.95,"h":15.97,"l":15.9,"n":252,"o":15.9,"t":"2026-10-09T18:30:00Z","v":17666,"vw":15.944292},{"c":16,"h":16.03,"l":15.93,"n":140,"o":15.93,"t":"2026-10-09T18:45:00Z","v":8337,"vw":15.973268},{"c":15.945,"h":15.98,"l":15.94,"n":140,"o":15.98,"t":"2026-10-09T19:00:00Z","v":5981,"vw":15.960469},{"c":15.735,"h":15.945,"l":15.735,"n":438,"o":15.945,"t":"2026-10-09T19:15:00Z","v":19259,"vw":15.842564},{"c":15.73,"h":15.77,"l":15.71,"n":579,"o":15.71,"t":"2026-10-09T19:30:00Z","v":43120,"vw":15.745779},{"c":15.63,"h":15.81,"l":15.59,"n":2089,"o":15.735,"t":"2026-10-09T19:45:00Z","v":120813,"vw":15.681207},{"c":15.64,"h":15.64,"l":15.64,"n":19,"o":15.64,"t":"2026-10-09T20:00:00Z","v":56578,"vw":15.64},{"c":15.65,"h":15.7,"l":15.57,"n":52,"o":15.62,"t":"2026-10-12T13:30:00Z","v":3849,"vw":15.620901},{"c":15.645,"h":15.645,"l":15.645,"n":17,"o":15.645,"t":"2026-10-12T13:45:00Z","v":1341,"vw":15.645},{"c":15.63,"h":15.635,"l":15.63,"n":26,"o":15.635,"t":"2026-10-12T14:00:00Z","v":694,"vw":15.63375},{"c":15.63,"h":15.7699,"l":15.49,"n":67,"o":15.63,"t":"2026-10-12T14:15:00Z","v":2659,"vw":15.691346},{"c":15.64,"h":15.64,"l":15.64,"n":4,"o":15.64,"t":"2026-10-12T14:30:00Z","v":205,"vw":15.64},{"c":15.55,"h":15.74,"l":15.55,"n":63,"o":15.74,"t":"2026-10-12T14:45:00Z","v":3029,"vw":15.63622},{"c":15.52,"h":15.54,"l":15.5,"n":68,"o":15.54,"t":"2026-10-12T15:00:00Z","v":2416,"vw":15.512667},{"c":15.47,"h":15.47,"l":15.44,"n":33,"o":15.44,"t":"2026-10-12T15:15:00Z","v":1860,"vw":15.446811},{"c":15.45,"h":15.475,"l":15.45,"n":73,"o":15.46,"t":"2026-10-12T15:30:00Z","v":2667,"vw":15.460384},{"c":15.545,"h":15.59,"l":15.42,"n":136,"o":15.42,"t":"2026-10-12T15:45:00Z","v":8844,"vw":15.532355},{"c":15.56,"h":15.61,"l":15.53,"n":107,"o":15.53,"t":"2026-10-12T16:00:00Z","v":6307,"vw":15.562619},{"c":15.535,"h":15.58,"l":15.51,"n":190,"o":15.56,"t":"2026-10-12T16:15:00Z","v":24824,"vw":15.548117},{"c":15.775,"h":15.79,"l":15.57,"n":192,"o":15.57,"t":"2026-10-12T16:30:00Z","v":10472,"vw":15.620909},{"c":15.73,"h":15.785,"l":15.73,"n":42,"o":15.785,"t":"2026-10-12T16:45:00Z","v":1139,"vw":15.7575},{"c":15.7,"h":15.735,"l":15.6541,"n":108,"o":15.735,"t":"2026-10-12T17:00:00Z","v":3926,"vw":15.689209},{"c":15.77,"h":15.77,"l":15.74,"n":33,"o":15.74,"t":"2026-10-12T17:15:00Z","v":1715,"vw":15.759011},{"c":15.825,"h":15.84,"l":15.79,"n":37,"o":15.79,"t":"2026-10-12T17:30:00Z","v":1960,"vw":15.82459},{"c":15.825,"h":15.825,"l":15.825,"n":3,"o":15.825,"t":"2026-10-12T17:45:00Z","v":236,"vw":15.825},{"c":15.8494,"h":15.85,"l":15.83,"n":101,"o":15.84,"t":"2026-10-12T18:00:00Z","v":5013,"vw":15.844345},{"c":15.85,"h":15.85,"l":15.81,"n":75,"o":15.82,"t":"2026-10-12T18:15:00Z","v":3590,"vw":15.823896},{"c":15.775,"h":15.86,"l":15.775,"n":87,"o":15.86,"t":"2026-10-12T18:30:00Z","v":1955,"vw":15.82564},{"c":15.74,"h":15.74,"l":15.725,"n":50,"o":15.73,"t":"2026-10-12T18:45:00Z","v":1842,"vw":15.730556},{"c":15.69,"h":15.72,"l":15.67,"n":106,"o":15.72,"t":"2026-10-12T19:00:00Z","v":3442,"vw":15.701125},{"c":15.755,"h":15.78,"l":15.67,"n":184,"o":15.69,"t":"2026-10-12T19:15:00Z","v":7665,"vw":15.729838},{"c":15.7,"h":15.76,"l":15.7,"n":252,"o":15.76,"t":"2026-10-12T19:30:00Z","v":7674,"vw":15.733898},{"c":15.78,"h":15.81,"l":15.685,"n":942,"o":15.7,"t":"2026-10-12T19:45:00Z","v":42621,"vw":15.750783},{"c":15.77,"h":15.77,"l":15.77,"n":29,"o":15.77,"t":"2026-10-12T20:00:00Z","v":53062,"vw":15.77},{"c":15.84,"h":15.93,"l":15.73,"n":59,"o":15.77,"t":"2026-10-13T13:30:00Z","v":5136,"vw":15.766484},{"c":15.8,"h":15.85,"l":15.8,"n":14,"o":15.85,"t":"2026-10-13T13:45:00Z","v":1109,"vw":15.804831},{"c":15.64,"h":15.755,"l":15.64,"n":30,"o":15.75,"t":"2026-10-13T14:00:00Z","v":5715,"vw":15.687547},{"c":15.35,"h":15.69,"l":15.33,"n":75,"o":15.68,"t":"2026-10-13T14:15:00Z","v":3302,"vw":15.45285},{"c":15.415,"h":15.44,"l":15.33,"n":60,"o":15.375,"t":"2026-10-13T14:30:00Z","v":6890,"vw":15.40946},{"c":15.31,"h":15.33,"l":15.27,"n":74,"o":15.33,"t":"2026-10-13T14:45:00Z","v":3614,"vw":15.293016},{"c":15.27,"h":15.4,"l":15.23,"n":142,"o":15.34,"t":"2026-10-13T15:00:00Z","v":10643,"vw":15.312429},{"c":15.23,"h":15.2576,"l":15.23,"n":66,"o":15.2474,"t":"2026-10-13T15:15:00Z","v":3923,"vw":15.240793},{"c":15.235,"h":15.3,"l":15.23,"n":176,"o":15.26,"t":"2026-10-13T15:30:00Z","v":13212,"vw":15.261931},{"c":15.335,"h":15.34,"l":15.25,"n":138,"o":15.25,"t":"2026-10-13T15:45:00Z","v":4871,"vw":15.29779},{"c":15.36,"h":15.37,"l":15.34,"n":48,"o":15.34,"t":"2026-10-13T16:00:00Z","v":2020,"vw":15.352},{"c":15.375,"h":15.375,"l":15.375,"n":27,"o":15.375,"t":"2026-10-13T16:15:00Z","v":1026,"vw":15.375},{"c":15.44,"h":15.47,"l":15.4,"n":103,"o":15.4,"t":"2026-10-13T16:30:00Z","v":5748,"vw":15.44406},{"c":15.425,"h":15.455,"l":15.425,"n":38,"o":15.455,"t":"2026-10-13T16:45:00Z","v":866,"vw":15.441228},{"c":15.38,"h":15.41,"l":15.38,"n":82,"o":15.38,"t":"2026-10-13T17:00:00Z","v":2473,"vw":15.390402},{"c":15.37,"h":15.41,"l":15.37,"n":42,"o":15.385,"t":"2026-10-13T17:15:00Z","v":1406,"vw":15.398358},{"c":15.45,"h":15.45,"l":15.385,"n":94,"o":15.385,"t":"2026-10-13T17:30:00Z","v":3125,"vw":15.423142},{"c":15.435,"h":15.435,"l":15.435,"n":5,"o":15.435,"t":"2026-10-13T17:45:00Z","v":127,"vw":15.435},{"c":15.475,"h":15.515,"l":15.415,"n":160,"o":15.42,"t":"2026-10-13T18:00:00Z","v":6391,"vw":15.459643},{"c":15.59,"h":15.59,"l":15.47,"n":203,"o":15.47,"t":"2026-10-13T18:15:00Z","v":6279,"vw":15.542817},{"c":15.565,"h":15.58,"l":15.54,"n":97,"o":15.58,"t":"2026-10-13T18:30:00Z","v":2872,"vw":15.558348},{"c":15.6,"h":15.62,"l":15.565,"n":149,"o":15.565,"t":"2026-10-13T18:45:00Z","v":5529,"vw":15.606942},{"c":15.555,"h":15.605,"l":15.55,"n":162,"o":15.605,"t":"2026-10-13T19:00:00Z","v":6246,"vw":15.578522},{"c":15.56,"h":15.57,"l":15.51,"n":182,"o":15.555,"t":"2026-10-13T19:15:00Z","v":7406,"vw":15.542923},{"c":15.58,"h":15.61,"l":15.57,"n":316,"o":15.58,"t":"2026-10-13T19:30:00Z","v":13152,"vw":15.587111},{"c":15.57,"h":15.67,"l":15.41,"n":1280,"o":15.57,"t":"2026-10-13T19:45:00Z","v":86854,"vw":15.551605},{"c":15.58,"h":15.58,"l":15.58,"n":19,"o":15.58,"t":"2026-10-13T20:00:00Z","v":80671,"vw":15.58},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-14T11:30:00Z","v":100,"vw":16.29},{"c":15.6127,"h":15.6127,"l":15.6127,"n":1,"o":15.6127,"t":"2026-10-14T11:45:00Z","v":100,"vw":15.6127},{"c":15.4,"h":15.4,"l":15.38,"n":9,"o":15.4,"t":"2026-10-14T13:00:00Z","v":977,"vw":15.392058},{"c":15.525,"h":15.535,"l":15.405,"n":27,"o":15.41,"t":"2026-10-14T13:30:00Z","v":7688,"vw":15.443702},{"c":15.45,"h":15.59,"l":15.36,"n":83,"o":15.36,"t":"2026-10-14T13:45:00Z","v":5651,"vw":15.516056},{"c":15.41,"h":15.45,"l":15.41,"n":53,"o":15.43,"t":"2026-10-14T14:00:00Z","v":2781,"vw":15.430945},{"c":15.59,"h":15.6,"l":15.41,"n":52,"o":15.41,"t":"2026-10-14T14:15:00Z","v":3928,"vw":15.459167},{"c":15.56,"h":15.68,"l":15.47,"n":151,"o":15.6,"t":"2026-10-14T14:30:00Z","v":6334,"vw":15.564653},{"c":15.51,"h":15.545,"l":15.49,"n":48,"o":15.52,"t":"2026-10-14T14:45:00Z","v":1741,"vw":15.512183},{"c":15.373,"h":15.52,"l":15.37,"n":128,"o":15.52,"t":"2026-10-14T15:00:00Z","v":8288,"vw":15.446808},{"c":15.39,"h":15.39,"l":15.38,"n":70,"o":15.385,"t":"2026-10-14T15:15:00Z","v":3478,"vw":15.389155},{"c":15.42,"h":15.43,"l":15.39,"n":70,"o":15.39,"t":"2026-10-14T15:30:00Z","v":3519,"vw":15.41086},{"c":15.38,"h":15.42,"l":15.37,"n":101,"o":15.415,"t":"2026-10-14T15:45:00Z","v":4304,"vw":15.39792},{"c":15.37,"h":15.4,"l":15.37,"n":107,"o":15.37,"t":"2026-10-14T16:00:00Z","v":6173,"vw":15.38374},{"c":15.35,"h":15.365,"l":15.34,"n":84,"o":15.365,"t":"2026-10-14T16:15:00Z","v":4060,"vw":15.355566},{"c":15.405,"h":15.42,"l":15.36,"n":93,"o":15.36,"t":"2026-10-14T16:30:00Z","v":3209,"vw":15.384583},{"c":15.3829,"h":15.43,"l":15.3829,"n":74,"o":15.43,"t":"2026-10-14T16:45:00Z","v":2902,"vw":15.418118},{"c":15.295,"h":15.405,"l":15.291,"n":126,"o":15.405,"t":"2026-10-14T17:00:00Z","v":8437,"vw":15.341639},{"c":15.32,"h":15.33,"l":15.295,"n":38,"o":15.295,"t":"2026-10-14T17:15:00Z","v":1634,"vw":15.321786},{"c":15.31,"h":15.31,"l":15.29,"n":40,"o":15.29,"t":"2026-10-14T17:30:00Z","v":1120,"vw":15.30375},{"c":15.15,"h":15.34,"l":15.15,"n":203,"o":15.29,"t":"2026-10-14T17:45:00Z","v":10478,"vw":15.26268},{"c":15.21,"h":15.22,"l":15.085,"n":330,"o":15.13,"t":"2026-10-14T18:00:00Z","v":43191,"vw":15.161007},{"c":15.335,"h":15.365,"l":15.1945,"n":208,"o":15.21,"t":"2026-10-14T18:15:00Z","v":14454,"vw":15.309616},{"c":15.37,"h":15.37,"l":15.34,"n":183,"o":15.34,"t":"2026-10-14T18:30:00Z","v":5041,"vw":15.349469},{"c":15.405,"h":15.415,"l":15.375,"n":184,"o":15.38,"t":"2026-10-14T18:45:00Z","v":7128,"vw":15.396764},{"c":15.43,"h":15.47,"l":15.4,"n":197,"o":15.41,"t":"2026-10-14T19:00:00Z","v":9191,"vw":15.426682},{"c":15.48,"h":15.52,"l":15.43,"n":218,"o":15.43,"t":"2026-10-14T19:15:00Z","v":7404,"vw":15.474727},{"c":15.49,"h":15.52,"l":15.44,"n":324,"o":15.49,"t":"2026-10-14T19:30:00Z","v":12311,"vw":15.478139},{"c":15.55,"h":15.59,"l":15.44,"n":1301,"o":15.49,"t":"2026-10-14T19:45:00Z","v":58288,"vw":15.526882},{"c":15.53,"h":15.53,"l":15.53,"n":26,"o":15.53,"t":"2026-10-14T20:00:00Z","v":73143,"vw":15.53},{"c":15.5,"h":15.78,"l":15.5,"n":48,"o":15.72,"t":"2026-10-15T13:30:00Z","v":10545,"vw":15.70694},{"c":15.545,"h":15.66,"l":15.5,"n":126,"o":15.66,"t":"2026-10-15T13:45:00Z","v":7521,"vw":15.570381},{"c":15.73,"h":15.73,"l":15.57,"n":179,"o":15.57,"t":"2026-10-15T14:00:00Z","v":9366,"vw":15.685342},{"c":15.63,"h":15.73,"l":15.63,"n":45,"o":15.73,"t":"2026-10-15T14:15:00Z","v":1978,"vw":15.693567},{"c":15.84,"h":15.84,"l":15.655,"n":115,"o":15.655,"t":"2026-10-15T14:30:00Z","v":3613,"vw":15.774732},{"c":15.88,"h":15.9,"l":15.725,"n":163,"o":15.79,"t":"2026-10-15T14:45:00Z","v":5522,"vw":15.803789},{"c":16.035,"h":16.035,"l":15.91,"n":100,"o":15.91,"t":"2026-10-15T15:00:00Z","v":4336,"vw":15.964541},{"c":15.98,"h":15.98,"l":15.98,"n":20,"o":15.98,"t":"2026-10-15T15:15:00Z","v":367,"vw":15.98},{"c":16.01,"h":16.01,"l":15.94,"n":54,"o":15.98,"t":"2026-10-15T15:30:00Z","v":2576,"vw":15.996755},{"c":15.98,"h":15.98,"l":15.94867,"n":27,"o":15.94867,"t":"2026-10-15T15:45:00Z","v":1807,"vw":15.955327},{"c":15.85,"h":15.93,"l":15.84,"n":81,"o":15.93,"t":"2026-10-15T16:00:00Z","v":3263,"vw":15.859573},{"c":15.85,"h":15.87,"l":15.835,"n":45,"o":15.835,"t":"2026-10-15T16:15:00Z","v":1037,"vw":15.848879},{"c":15.765,"h":15.835,"l":15.75,"n":59,"o":15.82,"t":"2026-10-15T16:30:00Z","v":2080,"vw":15.802322},{"c":15.79,"h":15.79,"l":15.785,"n":31,"o":15.79,"t":"2026-10-15T16:45:00Z","v":1014,"vw":15.789167},{"c":15.755,"h":15.78,"l":15.75,"n":99,"o":15.78,"t":"2026-10-15T17:00:00Z","v":2922,"vw":15.767021},{"c":15.75,"h":15.775,"l":15.725,"n":174,"o":15.74,"t":"2026-10-15T17:15:00Z","v":4571,"vw":15.747734},{"c":15.755,"h":15.78,"l":15.755,"n":81,"o":15.77,"t":"2026-10-15T17:30:00Z","v":2635,"vw":15.769615},{"c":15.79,"h":15.79,"l":15.78,"n":24,"o":15.78,"t":"2026-10-15T17:45:00Z","v":914,"vw":15.781762},{"c":15.83,"h":15.855,"l":15.8,"n":79,"o":15.8,"t":"2026-10-15T18:00:00Z","v":2765,"vw":15.827857},{"c":15.85,"h":15.85,"l":15.82,"n":66,"o":15.82,"t":"2026-10-15T18:15:00Z","v":2172,"vw":15.843708},{"c":15.82,"h":15.865,"l":15.82,"n":39,"o":15.84,"t":"2026-10-15T18:30:00Z","v":1097,"vw":15.847085},{"c":15.79,"h":15.825,"l":15.78,"n":77,"o":15.81,"t":"2026-10-15T18:45:00Z","v":2113,"vw":15.80512},{"c":15.865,"h":15.87,"l":15.82,"n":184,"o":15.83,"t":"2026-10-15T19:00:00Z","v":4193,"vw":15.841629},{"c":15.87,"h":15.89,"l":15.87,"n":139,"o":15.88,"t":"2026-10-15T19:15:00Z","v":3462,"vw":15.877802},{"c":15.835,"h":15.875,"l":15.75,"n":229,"o":15.86,"t":"2026-10-15T19:30:00Z","v":7611,"vw":15.807606},{"c":15.84,"h":15.94,"l":15.81,"n":851,"o":15.81,"t":"2026-10-15T19:45:00Z","v":28280,"vw":15.865823},{"c":15.84,"h":15.84,"l":15.84,"n":34,"o":15.84,"t":"2026-10-15T20:00:00Z","v":46960,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-16T13:15:00Z","v":100,"vw":15.84},{"c":15.96,"h":15.975,"l":15.75,"n":55,"o":15.82,"t":"2026-10-16T13:30:00Z","v":9054,"vw":15.833729},{"c":15.955,"h":15.955,"l":15.85,"n":18,"o":15.85,"t":"2026-10-16T13:45:00Z","v":3189,"vw":15.856476},{"c":15.79,"h":15.94,"l":15.765,"n":55,"o":15.93,"t":"2026-10-16T14:00:00Z","v":2916,"vw":15.838822},{"c":15.71,"h":15.81,"l":15.71,"n":25,"o":15.81,"t":"2026-10-16T14:15:00Z","v":1039,"vw":15.736},{"c":15.71,"h":15.77,"l":15.71,"n":116,"o":15.77,"t":"2026-10-16T14:30:00Z","v":5590,"vw":15.738445},{"c":15.85,"h":15.85,"l":15.73,"n":74,"o":15.73,"t":"2026-10-16T14:45:00Z","v":2827,"vw":15.78875},{"c":15.75,"h":15.83,"l":15.75,"n":74,"o":15.83,"t":"2026-10-16T15:00:00Z","v":2190,"vw":15.778531},{"c":15.645,"h":15.73,"l":15.645,"n":31,"o":15.73,"t":"2026-10-16T15:15:00Z","v":1092,"vw":15.67515},{"c":15.32,"h":15.65,"l":15.32,"n":93,"o":15.65,"t":"2026-10-16T15:30:00Z","v":7287,"vw":15.557516},{"c":15.085,"h":15.31,"l":15.065,"n":207,"o":15.31,"t":"2026-10-16T15:45:00Z","v":6644,"vw":15.199482},{"c":15.21,"h":15.21,"l":15.08,"n":116,"o":15.08,"t":"2026-10-16T16:00:00Z","v":5753,"vw":15.112295},{"c":15.125,"h":15.19,"l":15.1,"n":145,"o":15.19,"t":"2026-10-16T16:15:00Z","v":7353,"vw":15.131076},{"c":15.065,"h":15.09,"l":15.06,"n":71,"o":15.09,"t":"2026-10-16T16:30:00Z","v":2778,"vw":15.069583},{"c":15.045,"h":15.07,"l":15.04,"n":77,"o":15.07,"t":"2026-10-16T16:45:00Z","v":2351,"vw":15.046744},{"c":14.865,"h":15.03,"l":14.86,"n":210,"o":15.03,"t":"2026-10-16T17:00:00Z","v":10641,"vw":14.945696},{"c":14.815,"h":14.91,"l":14.8,"n":96,"o":14.88,"t":"2026-10-16T17:15:00Z","v":4596,"vw":14.853429},{"c":14.935,"h":14.94,"l":14.815,"n":129,"o":14.815,"t":"2026-10-16T17:30:00Z","v":5815,"vw":14.878542},{"c":14.99,"h":15.02,"l":14.87,"n":247,"o":14.93,"t":"2026-10-16T17:45:00Z","v":14901,"vw":14.928599},{"c":14.89,"h":14.99,"l":14.89,"n":113,"o":14.99,"t":"2026-10-16T18:00:00Z","v":6366,"vw":14.954973},{"c":14.93,"h":14.93,"l":14.83,"n":104,"o":14.885,"t":"2026-10-16T18:15:00Z","v":4788,"vw":14.868725},{"c":14.96,"h":14.96,"l":14.89,"n":131,"o":14.915,"t":"2026-10-16T18:30:00Z","v":5212,"vw":14.923065},{"c":15.02,"h":15.02,"l":14.965,"n":143,"o":14.965,"t":"2026-10-16T18:45:00Z","v":5841,"vw":14.991133},{"c":14.98,"h":15.01,"l":14.965,"n":155,"o":14.9967,"t":"2026-10-16T19:00:00Z","v":6547,"vw":14.989315},{"c":15.03,"h":15.035,"l":14.97,"n":231,"o":14.98,"t":"2026-10-16T19:15:00Z","v":9352,"vw":15.004418},{"c":15,"h":15.06,"l":14.96,"n":369,"o":15.06,"t":"2026-10-16T19:30:00Z","v":16340,"vw":15.002828},{"c":15.02,"h":15.07,"l":15.01,"n":916,"o":15.02,"t":"2026-10-16T19:45:00Z","v":37078,"vw":15.038933},{"c":15.04,"h":15.04,"l":15.04,"n":16,"o":15.04,"t":"2026-10-16T20:00:00Z","v":59544,"vw":15.04},{"c":15.23,"h":15.33,"l":15.07,"n":32,"o":15.07,"t":"2026-10-19T13:30:00Z","v":5737,"vw":15.133395},{"c":15.075,"h":15.195,"l":14.95,"n":99,"o":15.195,"t":"2026-10-19T13:45:00Z","v":6684,"vw":15.160574},{"c":15.04,"h":15.31,"l":14.98,"n":227,"o":15.15,"t":"2026-10-19T14:00:00Z","v":15528,"vw":15.154008},{"c":15.12,"h":15.12,"l":15.08,"n":58,"o":15.1,"t":"2026-10-19T14:15:00Z","v":1865,"vw":15.1},{"c":15.12,"h":15.16,"l":15.07,"n":65,"o":15.12,"t":"2026-10-19T14:30:00Z","v":2312,"vw":15.095333},{"c":15.14,"h":15.14,"l":15.115,"n":38,"o":15.12,"t":"2026-10-19T14:45:00Z","v":1721,"vw":15.122514},{"c":15.245,"h":15.245,"l":15.09,"n":176,"o":15.14,"t":"2026-10-19T15:00:00Z","v":8939,"vw":15.17876},{"c":15.33,"h":15.33,"l":15.24,"n":95,"o":15.245,"t":"2026-10-19T15:15:00Z","v":5461,"vw":15.296714},{"c":15.26,"h":15.36,"l":15.26,"n":165,"o":15.36,"t":"2026-10-19T15:30:00Z","v":8280,"vw":15.320176},{"c":15.21,"h":15.275,"l":15.21,"n":115,"o":15.275,"t":"2026-10-19T15:45:00Z","v":5053,"vw":15.249357},{"c":15.155,"h":15.21,"l":15.14,"n":133,"o":15.19,"t":"2026-10-19T16:00:00Z","v":6449,"vw":15.185078},{"c":15.18,"h":15.18,"l":15.18,"n":60,"o":15.18,"t":"2026-10-19T16:15:00Z","v":1460,"vw":15.18},{"c":15.21,"h":15.21,"l":15.15,"n":71,"o":15.15,"t":"2026-10-19T16:30:00Z","v":1913,"vw":15.175},{"c":15.195,"h":15.21,"l":15.17,"n":93,"o":15.21,"t":"2026-10-19T16:45:00Z","v":3617,"vw":15.187619},{"c":15.19,"h":15.195,"l":15.17,"n":152,"o":15.195,"t":"2026-10-19T17:00:00Z","v":5157,"vw":15.189956},{"c":15.22,"h":15.23,"l":15.22,"n":42,"o":15.22,"t":"2026-10-19T17:15:00Z","v":1066,"vw":15.22247},{"c":15.205,"h":15.22,"l":15.17,"n":163,"o":15.21,"t":"2026-10-19T17:30:00Z","v":9195,"vw":15.208727},{"c":15.23,"h":15.24,"l":15.19,"n":224,"o":15.21,"t":"2026-10-19T17:45:00Z","v":7479,"vw":15.216636},{"c":15.28,"h":15.28,"l":15.235,"n":133,"o":15.235,"t":"2026-10-19T18:00:00Z","v":6371,"vw":15.255446},{"c":15.26,"h":15.305,"l":15.25,"n":158,"o":15.275,"t":"2026-10-19T18:15:00Z","v":6703,"vw":15.286277},{"c":15.195,"h":15.25,"l":15.195,"n":175,"o":15.25,"t":"2026-10-19T18:30:00Z","v":8768,"vw":15.225447},{"c":15.22,"h":15.22,"l":15.14,"n":314,"o":15.21,"t":"2026-10-19T18:45:00Z","v":19839,"vw":15.17382},{"c":15.28,"h":15.29,"l":15.215,"n":185,"o":15.215,"t":"2026-10-19T19:00:00Z","v":8083,"vw":15.264128},{"c":15.34,"h":15.395,"l":15.28,"n":284,"o":15.28,"t":"2026-10-19T19:15:00Z","v":10426,"vw":15.352095},{"c":15.41,"h":15.41,"l":15.31,"n":366,"o":15.35,"t":"2026-10-19T19:30:00Z","v":18886,"vw":15.345069},{"c":15.33,"h":15.41,"l":15.26,"n":1594,"o":15.41,"t":"2026-10-19T19:45:00Z","v":93285,"vw":15.336422},{"c":15.32,"h":15.32,"l":15.32,"n":27,"o":15.32,"t":"2026-10-19T20:00:00Z","v":75637,"vw":15.32},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-20T11:00:00Z","v":4200,"vw":15.22},{"c":15.223,"h":15.553,"l":15.223,"n":83,"o":15.35,"t":"2026-10-20T13:30:00Z","v":5879,"vw":15.382929},{"c":15.21,"h":15.38,"l":15.195,"n":208,"o":15.208,"t":"2026-10-20T13:45:00Z","v":6970,"vw":15.261659},{"c":15.04,"h":15.27,"l":15.04,"n":444,"o":15.265,"t":"2026-10-20T14:00:00Z","v":34497,"vw":15.139163},{"c":15.245,"h":15.245,"l":15.035,"n":137,"o":15.035,"t":"2026-10-20T14:15:00Z","v":5003,"vw":15.153542},{"c":15.62,"h":15.62,"l":15.29,"n":252,"o":15.29,"t":"2026-10-20T14:30:00Z","v":13569,"vw":15.40998},{"c":15.745,"h":15.745,"l":15.63,"n":101,"o":15.63,"t":"2026-10-20T14:45:00Z","v":3462,"vw":15.720657},{"c":15.73,"h":15.79,"l":15.72,"n":126,"o":15.75,"t":"2026-10-20T15:00:00Z","v":5760,"vw":15.756658},{"c":15.78,"h":15.81,"l":15.71,"n":120,"o":15.71,"t":"2026-10-20T15:15:00Z","v":4017,"vw":15.774132},{"c":15.81,"h":15.81,"l":15.68,"n":395,"o":15.775,"t":"2026-10-20T15:30:00Z","v":11787,"vw":15.767561},{"c":15.86,"h":15.89,"l":15.771,"n":162,"o":15.82,"t":"2026-10-20T15:45:00Z","v":9499,"vw":15.831347},{"c":15.82,"h":15.875,"l":15.82,"n":118,"o":15.845,"t":"2026-10-20T16:00:00Z","v":3586,"vw":15.843925},{"c":15.795,"h":15.83,"l":15.73,"n":193,"o":15.765,"t":"2026-10-20T16:15:00Z","v":12586,"vw":15.76029},{"c":15.86,"h":15.87,"l":15.79,"n":95,"o":15.79,"t":"2026-10-20T16:30:00Z","v":3864,"vw":15.849941},{"c":15.87,"h":15.88,"l":15.75,"n":272,"o":15.88,"t":"2026-10-20T16:45:00Z","v":14808,"vw":15.798737},{"c":15.82,"h":15.845,"l":15.82,"n":41,"o":15.838,"t":"2026-10-20T17:00:00Z","v":1255,"vw":15.830537},{"c":15.78,"h":15.84,"l":15.75,"n":475,"o":15.84,"t":"2026-10-20T17:15:00Z","v":25640,"vw":15.759436},{"c":15.575,"h":15.8,"l":15.55,"n":262,"o":15.8,"t":"2026-10-20T17:30:00Z","v":23358,"vw":15.66991},{"c":15.49,"h":15.61,"l":15.48,"n":80,"o":15.59,"t":"2026-10-20T17:45:00Z","v":4766,"vw":15.539993},{"c":15.295,"h":15.47,"l":15.28,"n":258,"o":15.45,"t":"2026-10-20T18:00:00Z","v":11168,"vw":15.365453},{"c":15.3535,"h":15.41,"l":15.28,"n":322,"o":15.295,"t":"2026-10-20T18:15:00Z","v":19772,"vw":15.337931},{"c":15.4,"h":15.46,"l":15.31,"n":172,"o":15.34,"t":"2026-10-20T18:30:00Z","v":7557,"vw":15.365045},{"c":15.385,"h":15.4,"l":15.36,"n":95,"o":15.37,"t":"2026-10-20T18:45:00Z","v":3511,"vw":15.377982},{"c":15.33,"h":15.43,"l":15.32,"n":239,"o":15.42,"t":"2026-10-20T19:00:00Z","v":9308,"vw":15.361527},{"c":15.36,"h":15.38,"l":15.26,"n":232,"o":15.28,"t":"2026-10-20T19:15:00Z","v":8074,"vw":15.339904},{"c":15.36,"h":15.365,"l":15.33,"n":255,"o":15.34,"t":"2026-10-20T19:30:00Z","v":6711,"vw":15.349181},{"c":15.28,"h":15.45,"l":15.28,"n":874,"o":15.35,"t":"2026-10-20T19:45:00Z","v":27638,"vw":15.330148},{"c":15.31,"h":15.31,"l":15.31,"n":20,"o":15.31,"t":"2026-10-20T20:00:00Z","v":55824,"vw":15.31},{"c":15.35,"h":15.42,"l":15.168,"n":58,"o":15.42,"t":"2026-10-21T13:30:00Z","v":4952,"vw":15.364238},{"c":15.5225,"h":15.5225,"l":15.39,"n":105,"o":15.4,"t":"2026-10-21T13:45:00Z","v":3650,"vw":15.456167},{"c":15.395,"h":15.48,"l":15.34,"n":104,"o":15.48,"t":"2026-10-21T14:00:00Z","v":4107,"vw":15.448843},{"c":15.48,"h":15.71,"l":15.395,"n":304,"o":15.395,"t":"2026-10-21T14:15:00Z","v":24485,"vw":15.586538},{"c":15.53,"h":15.53,"l":15.44,"n":51,"o":15.44,"t":"2026-10-21T14:30:00Z","v":2512,"vw":15.48345},{"c":15.52,"h":15.635,"l":15.51,"n":93,"o":15.51,"t":"2026-10-21T14:45:00Z","v":3881,"vw":15.586762},{"c":15.565,"h":15.565,"l":15.51,"n":87,"o":15.51,"t":"2026-10-21T15:00:00Z","v":2598,"vw":15.543},{"c":15.615,"h":15.615,"l":15.54,"n":92,"o":15.56,"t":"2026-10-21T15:15:00Z","v":4494,"vw":15.559943},{"c":15.635,"h":15.68,"l":15.62,"n":60,"o":15.62,"t":"2026-10-21T15:30:00Z","v":1991,"vw":15.636939},{"c":15.665,"h":15.665,"l":15.63,"n":18,"o":15.665,"t":"2026-10-21T15:45:00Z","v":1338,"vw":15.652293},{"c":15.68,"h":15.68,"l":15.63,"n":73,"o":15.665,"t":"2026-10-21T16:00:00Z","v":3598,"vw":15.664954},{"c":15.705,"h":15.73,"l":15.665,"n":85,"o":15.715,"t":"2026-10-21T16:15:00Z","v":2154,"vw":15.69963},{"c":15.71,"h":15.84,"l":15.71,"n":172,"o":15.71,"t":"2026-10-21T16:30:00Z","v":5497,"vw":15.749724},{"c":15.795,"h":15.805,"l":15.75,"n":56,"o":15.76,"t":"2026-10-21T16:45:00Z","v":5100,"vw":15.763593},{"c":15.76,"h":15.795,"l":15.71,"n":143,"o":15.795,"t":"2026-10-21T17:00:00Z","v":5314,"vw":15.750169},{"c":15.77,"h":15.775,"l":15.73,"n":176,"o":15.75,"t":"2026-10-21T17:15:00Z","v":7450,"vw":15.758682},{"c":15.85,"h":15.85,"l":15.7775,"n":101,"o":15.78,"t":"2026-10-21T17:30:00Z","v":4894,"vw":15.822826},{"c":15.86,"h":15.89,"l":15.82,"n":143,"o":15.85,"t":"2026-10-21T17:45:00Z","v":7648,"vw":15.853478},{"c":15.945,"h":15.95,"l":15.86,"n":131,"o":15.86,"t":"2026-10-21T18:00:00Z","v":4669,"vw":15.882854},{"c":15.885,"h":15.94,"l":15.86,"n":115,"o":15.94,"t":"2026-10-21T18:15:00Z","v":3686,"vw":15.896978},{"c":15.87,"h":15.885,"l":15.85,"n":56,"o":15.885,"t":"2026-10-21T18:30:00Z","v":2611,"vw":15.866837},{"c":15.705,"h":15.875,"l":15.705,"n":193,"o":15.875,"t":"2026-10-21T18:45:00Z","v":8045,"vw":15.805},{"c":15.62,"h":15.705,"l":15.59,"n":164,"o":15.705,"t":"2026-10-21T19:00:00Z","v":11871,"vw":15.629895},{"c":15.76,"h":15.76,"l":15.63,"n":115,"o":15.63,"t":"2026-10-21T19:15:00Z","v":5018,"vw":15.698388},{"c":15.73,"h":15.76,"l":15.69,"n":324,"o":15.755,"t":"2026-10-21T19:30:00Z","v":19208,"vw":15.732347},{"c":15.77,"h":15.84,"l":15.74,"n":939,"o":15.75,"t":"2026-10-21T19:45:00Z","v":50974,"vw":15.775963},{"c":15.76,"h":15.76,"l":15.76,"n":30,"o":15.76,"t":"2026-10-21T20:00:00Z","v":47759,"vw":15.76},{"c":15.61,"h":15.82,"l":15.6,"n":47,"o":15.62,"t":"2026-10-22T13:30:00Z","v":6335,"vw":15.642061},{"c":15.885,"h":15.97,"l":15.68,"n":99,"o":15.68,"t":"2026-10-22T13:45:00Z","v":5044,"vw":15.882992},{"c":15.84,"h":15.9551,"l":15.84,"n":36,"o":15.9,"t":"2026-10-22T14:00:00Z","v":3478,"vw":15.900735},{"c":15.79,"h":15.94,"l":15.79,"n":59,"o":15.87,"t":"2026-10-22T14:15:00Z","v":1358,"vw":15.875},{"c":15.725,"h":15.82,"l":15.66,"n":187,"o":15.73,"t":"2026-10-22T14:30:00Z","v":12799,"vw":15.738389},{"c":15.735,"h":15.81,"l":15.735,"n":38,"o":15.79,"t":"2026-10-22T14:45:00Z","v":1459,"vw":15.786438},{"c":15.64,"h":15.705,"l":15.64,"n":56,"o":15.705,"t":"2026-10-22T15:00:00Z","v":4144,"vw":15.698462},{"c":15.745,"h":15.745,"l":15.72,"n":29,"o":15.72,"t":"2026-10-22T15:15:00Z","v":1124,"vw":15.723406},{"c":15.72,"h":15.77,"l":15.71,"n":82,"o":15.735,"t":"2026-10-22T15:30:00Z","v":4055,"vw":15.731295},{"c":15.81,"h":15.82,"l":15.74,"n":80,"o":15.75,"t":"2026-10-22T15:45:00Z","v":3154,"vw":15.784846},{"c":15.765,"h":15.85,"l":15.765,"n":60,"o":15.85,"t":"2026-10-22T16:00:00Z","v":3870,"vw":15.780708},{"c":15.75,"h":15.8,"l":15.74,"n":49,"o":15.78,"t":"2026-10-22T16:15:00Z","v":6724,"vw":15.766849},{"c":15.68,"h":15.755,"l":15.68,"n":11,"o":15.755,"t":"2026-10-22T16:30:00Z","v":441,"vw":15.7175},{"c":15.745,"h":15.745,"l":15.63,"n":111,"o":15.67,"t":"2026-10-22T16:45:00Z","v":4937,"vw":15.712758},{"c":15.755,"h":15.76,"l":15.755,"n":11,"o":15.76,"t":"2026-10-22T17:15:00Z","v":338,"vw":15.7575},{"c":15.76,"h":15.83,"l":15.755,"n":68,"o":15.8,"t":"2026-10-22T17:30:00Z","v":3128,"vw":15.800414},{"c":15.71,"h":15.75,"l":15.7,"n":61,"o":15.75,"t":"2026-10-22T17:45:00Z","v":3554,"vw":15.735215},{"c":15.735,"h":15.735,"l":15.69,"n":49,"o":15.69,"t":"2026-10-22T18:00:00Z","v":1084,"vw":15.714167},{"c":15.72,"h":15.745,"l":15.69,"n":35,"o":15.69,"t":"2026-10-22T18:15:00Z","v":1916,"vw":15.736875},{"c":15.69,"h":15.735,"l":15.69,"n":54,"o":15.73,"t":"2026-10-22T18:30:00Z","v":1476,"vw":15.721875},{"c":15.77,"h":15.77,"l":15.69,"n":70,"o":15.69,"t":"2026-10-22T18:45:00Z","v":2370,"vw":15.739},{"c":15.87,"h":15.87,"l":15.7549,"n":62,"o":15.7549,"t":"2026-10-22T19:00:00Z","v":1931,"vw":15.795671},{"c":15.88,"h":15.89,"l":15.85,"n":88,"o":15.86,"t":"2026-10-22T19:15:00Z","v":2689,"vw":15.869835},{"c":15.85,"h":15.88,"l":15.825,"n":293,"o":15.88,"t":"2026-10-22T19:30:00Z","v":10119,"vw":15.845017},{"c":15.64,"h":15.84,"l":15.59,"n":968,"o":15.82,"t":"2026-10-22T19:45:00Z","v":51836,"vw":15.687763},{"c":15.62,"h":15.62,"l":15.62,"n":25,"o":15.62,"t":"2026-10-22T20:00:00Z","v":81773,"vw":15.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3947373067911437,"strike":24.651313466044282,"iv":1.3093117981879865,"gamma":0.03966001768700494,"theta":-0.02327861737003073,"vega":0.01010382707101582,"rho":0.001521846584639722,"breakevenPct":60.34603567756355},{"delta":0.2,"premium":0.5982084968785832,"strike":23.633957515607083,"iv":1.3912899813902093,"gamma":0.04421866266256839,"theta":-0.029584223020705062,"vega":0.01201667411918831,"rho":0.0019782286176665475,"breakevenPct":55.13550584177764},{"delta":0.25,"premium":0.8016796869660228,"strike":22.616601565169887,"iv":1.4732681645924322,"gamma":0.04877730763813183,"theta":-0.03588982867137939,"vega":0.013929521167360799,"rho":0.0024346106506933727,"breakevenPct":49.92497600599174},{"delta":0.3,"premium":0.8748873096769081,"strike":20.005634516154593,"iv":1.2397487204604134,"gamma":0.06366754470168584,"theta":-0.033107916560576434,"vega":0.015297405321266595,"rho":0.002990195359954842,"breakevenPct":33.678116682660075},{"delta":0.35,"premium":0.875,"strike":18.30040871934605,"iv":0.993982970027248,"gamma":0.08695040871934605,"theta":-0.028137193460490463,"vega":0.016251771117166212,"rho":0.003597832236285761,"breakevenPct":22.761899611690467},{"delta":0.4,"premium":1.0032434102141683,"strike":17.227141680395388,"iv":0.8906585667215815,"gamma":0.09677582372322899,"theta":-0.026203830313014827,"vega":0.016710914332784182,"rho":0.004111663901735318,"breakevenPct":16.711812359856314},{"delta":0.45,"premium":1.2452121087314665,"strike":16.712314662273474,"iv":0.9135992586490939,"gamma":0.09465473640856673,"theta":-0.026965774299835255,"vega":0.01673150741350906,"rho":0.004542240131621962,"breakevenPct":14.964960121670572},{"delta":0.5,"premium":1.4871808072487647,"strike":16.197487644151565,"iv":0.9365399505766062,"gamma":0.09253364909390445,"theta":-0.027727718286655684,"vega":0.016752100494233937,"rho":0.004972816361508606,"breakevenPct":13.21810788348483},{"delta":0.55,"premium":1.729149505766063,"strike":15.682660626029653,"iv":0.9594806425041187,"gamma":0.09041256177924217,"theta":-0.028489662273476112,"vega":0.01677269357495881,"rho":0.0054033925913952495,"breakevenPct":11.471255645299088},{"delta":0.6,"premium":1.971118204283361,"strike":15.167833607907742,"iv":0.9824213344316309,"gamma":0.0882914744645799,"theta":-0.02925160626029654,"vega":0.01679328665568369,"rho":0.0058339688212818925,"breakevenPct":9.72440340711335},{"delta":0.65,"premium":2.23557268722467,"strike":14.662595114136964,"iv":0.9651344813776531,"gamma":0.08398301962354825,"theta":-0.02744857829395274,"vega":0.015814777733279932,"rho":0.006247730474396526,"breakevenPct":8.182892454299841},{"delta":0.7,"premium":2.5109030837004407,"strike":14.161994393271927,"iv":0.9283903884661594,"gamma":0.07861657989587505,"theta":-0.024404925911093313,"vega":0.014353023628354025,"rho":0.0066533592610012555,"breakevenPct":6.740700876903768},{"delta":0.75,"premium":2.786233480176212,"strike":13.661393672406888,"iv":0.8916462955546656,"gamma":0.07325014016820183,"theta":-0.02136127352823388,"vega":0.012891269523428112,"rho":0.007058988047605986,"breakevenPct":5.298509299507689},{"delta":0.8,"premium":3.0615638766519826,"strike":13.16079295154185,"iv":0.8549022026431717,"gamma":0.06788370044052863,"theta":-0.018317621145374444,"vega":0.0114295154185022,"rho":0.0074646168342107164,"breakevenPct":3.856317722111612},{"delta":0.85,"premium":3.3368942731277533,"strike":12.660192230676813,"iv":0.818158109731678,"gamma":0.06251726071285543,"theta":-0.015273968762515019,"vega":0.009967761313576292,"rho":0.007870245620815446,"breakevenPct":2.4141261447155378},{"delta":0.9,"premium":4.721034545793688,"strike":11.163881911552899,"iv":1.031529065626878,"gamma":0.04164738839436112,"theta":-0.013949086518459252,"vega":0.007593153688814433,"rho":0.007402633749414305,"breakevenPct":1.6960080495940326}],"put":[{"delta":0.1,"premium":0.775,"strike":7.6483785204415575,"iv":2.954272336163554,"gamma":0.016615948779622806,"theta":-0.033927108176551674,"vega":0.007523129102452555,"rho":-0.0018700685821044487,"breakevenPct":55.996296283984904},{"delta":0.15,"premium":0.779521078016474,"strike":10.452107801647394,"iv":1.8240494289233378,"gamma":0.030257071280859103,"theta":-0.03119394216429718,"vega":0.010196312968104845,"rho":-0.002503073846702254,"breakevenPct":38.07562917009655},{"delta":0.2,"premium":0.7967592278342569,"strike":12.175922783425682,"iv":1.3619707850484741,"gamma":0.047969974243098915,"theta":-0.028000388153946017,"vega":0.012303793634683258,"rho":-0.0031453206404570503,"breakevenPct":27.150041257417254},{"delta":0.25,"premium":0.9983333333333333,"strike":13.083333333333334,"iv":1.24556,"gamma":0.056946666666666666,"theta":-0.02859,"vega":0.013656666666666666,"rho":-0.0039317473401619205,"breakevenPct":22.63124199743918},{"delta":0.3,"premium":1.2425862068965516,"strike":13.801724137931034,"iv":1.2091806896551724,"gamma":0.06390068965517241,"theta":-0.03005551724137931,"vega":0.014834827586206896,"rho":-0.004751555594446364,"breakevenPct":19.595787893505232},{"delta":0.35,"premium":1.4868390804597698,"strike":14.520114942528735,"iv":1.172801379310345,"gamma":0.07085471264367815,"theta":-0.03152103448275862,"vega":0.016012988505747124,"rho":-0.005571363848730808,"breakevenPct":16.56033378957128},{"delta":0.4,"premium":1.745887245841035,"strike":15.19177449168207,"iv":1.1368707948243992,"gamma":0.07645887245841035,"theta":-0.032147134935304994,"vega":0.016815341959334564,"rho":-0.006402278828656581,"breakevenPct":13.918775634820514},{"delta":0.45,"premium":2.0347042513863216,"strike":15.769408502772643,"iv":1.101843068391867,"gamma":0.07934704251386321,"theta":-0.031084288354898338,"vega":0.01686155268022181,"rho":-0.00725554107583659,"breakevenPct":12.069755112763623},{"delta":0.5,"premium":2.323521256931608,"strike":16.347042513863215,"iv":1.0668153419593347,"gamma":0.08223521256931608,"theta":-0.030021441774491682,"vega":0.01690776340110906,"rho":-0.0081088033230166,"breakevenPct":10.220734590706732},{"delta":0.55,"premium":2.6123382624768947,"strike":16.92467652495379,"iv":1.0317876155268022,"gamma":0.08512338262476894,"theta":-0.02895859519408503,"vega":0.016953974121996306,"rho":-0.00896206557019661,"breakevenPct":8.371714068649837},{"delta":0.6,"premium":2.906364872178314,"strike":17.506948550413007,"iv":0.997014637781926,"gamma":0.08796020765513266,"theta":-0.027886894991828864,"vega":0.016992675152766538,"rho":-0.009819443320115362,"breakevenPct":6.526566420021059},{"delta":0.65,"premium":4.497582916757009,"strike":19.244086153664856,"iv":1.0256740832634261,"gamma":0.07801212143829579,"theta":-0.02461064294904453,"vega":0.015161463344400253,"rho":-0.011701581251980998,"breakevenPct":5.645764254991953},{"delta":0.7,"premium":6.088800961335701,"strike":20.981223756916705,"iv":1.0543335287449263,"gamma":0.06806403522145896,"theta":-0.0213343909062602,"vega":0.013330251536033972,"rho":-0.01358371918384663,"breakevenPct":4.764962089962848},{"delta":0.75,"premium":7.680019005914396,"strike":22.718361360168554,"iv":1.0829929742264266,"gamma":0.05811594900462211,"theta":-0.01805813886347586,"vega":0.011499039727667689,"rho":-0.015465857115712266,"breakevenPct":3.884159924933743},{"delta":0.8,"premium":9.271237050493092,"strike":24.455498963420407,"iv":1.1116524197079267,"gamma":0.04816786278778525,"theta":-0.014781886820691526,"vega":0.009667827919301404,"rho":-0.017347995047577905,"breakevenPct":3.003357759904637},{"delta":0.85,"premium":10.862455095071784,"strike":26.192636566672252,"iv":1.1403118651894268,"gamma":0.038219776570948424,"theta":-0.011505634777907198,"vega":0.007836616110935125,"rho":-0.019230132979443537,"breakevenPct":2.122555594875533},{"delta":0.9,"premium":12.45367313965048,"strike":27.9297741699241,"iv":1.168971310670927,"gamma":0.02827169035411157,"theta":-0.008229382735122862,"vega":0.00600540430256884,"rho":-0.02111227091130917,"breakevenPct":1.2417534298464261}]},"raw":{"call":[{"delta":0.15,"premium":0.3947373067911437,"strike":24.651313466044282,"iv":1.3093117981879865,"gamma":0.03966001768700494,"theta":-0.02327861737003073,"vega":0.01010382707101582,"rho":0.001521846584639722,"breakevenPct":60.34603567756355},{"delta":0.2,"premium":0.5982084968785832,"strike":23.633957515607083,"iv":1.3912899813902093,"gamma":0.04421866266256839,"theta":-0.029584223020705062,"vega":0.01201667411918831,"rho":0.0019782286176665475,"breakevenPct":55.13550584177764},{"delta":0.25,"premium":0.8016796869660228,"strike":22.616601565169887,"iv":1.4732681645924322,"gamma":0.04877730763813183,"theta":-0.03588982867137939,"vega":0.013929521167360799,"rho":0.0024346106506933727,"breakevenPct":49.92497600599174},{"delta":0.3,"premium":0.8748873096769081,"strike":20.005634516154593,"iv":1.2397487204604134,"gamma":0.06366754470168584,"theta":-0.033107916560576434,"vega":0.015297405321266595,"rho":0.002990195359954842,"breakevenPct":33.678116682660075},{"delta":0.35,"premium":0.875,"strike":18.30040871934605,"iv":0.993982970027248,"gamma":0.08695040871934605,"theta":-0.028137193460490463,"vega":0.016251771117166212,"rho":0.003597832236285761,"breakevenPct":22.761899611690467},{"delta":0.4,"premium":1.0032434102141683,"strike":17.227141680395388,"iv":0.8906585667215815,"gamma":0.09677582372322899,"theta":-0.026203830313014827,"vega":0.016710914332784182,"rho":0.004111663901735318,"breakevenPct":16.711812359856314},{"delta":0.45,"premium":1.2452121087314665,"strike":16.712314662273474,"iv":0.9135992586490939,"gamma":0.09465473640856673,"theta":-0.026965774299835255,"vega":0.01673150741350906,"rho":0.004542240131621962,"breakevenPct":14.964960121670572},{"delta":0.5,"premium":1.4871808072487647,"strike":16.197487644151565,"iv":0.9365399505766062,"gamma":0.09253364909390445,"theta":-0.027727718286655684,"vega":0.016752100494233937,"rho":0.004972816361508606,"breakevenPct":13.21810788348483},{"delta":0.55,"premium":1.729149505766063,"strike":15.682660626029653,"iv":0.9594806425041187,"gamma":0.09041256177924217,"theta":-0.028489662273476112,"vega":0.01677269357495881,"rho":0.0054033925913952495,"breakevenPct":11.471255645299088},{"delta":0.6,"premium":1.971118204283361,"strike":15.167833607907742,"iv":0.9824213344316309,"gamma":0.0882914744645799,"theta":-0.02925160626029654,"vega":0.01679328665568369,"rho":0.0058339688212818925,"breakevenPct":9.72440340711335},{"delta":0.65,"premium":2.23557268722467,"strike":14.662595114136964,"iv":0.9651344813776531,"gamma":0.08398301962354825,"theta":-0.02744857829395274,"vega":0.015814777733279932,"rho":0.006247730474396526,"breakevenPct":8.182892454299841},{"delta":0.7,"premium":2.5109030837004407,"strike":14.161994393271927,"iv":0.9283903884661594,"gamma":0.07861657989587505,"theta":-0.024404925911093313,"vega":0.014353023628354025,"rho":0.0066533592610012555,"breakevenPct":6.740700876903768},{"delta":0.75,"premium":2.786233480176212,"strike":13.661393672406888,"iv":0.8916462955546656,"gamma":0.07325014016820183,"theta":-0.02136127352823388,"vega":0.012891269523428112,"rho":0.007058988047605986,"breakevenPct":5.298509299507689},{"delta":0.8,"premium":3.0615638766519826,"strike":13.16079295154185,"iv":0.8549022026431717,"gamma":0.06788370044052863,"theta":-0.018317621145374444,"vega":0.0114295154185022,"rho":0.0074646168342107164,"breakevenPct":3.856317722111612},{"delta":0.85,"premium":3.3368942731277533,"strike":12.660192230676813,"iv":0.818158109731678,"gamma":0.06251726071285543,"theta":-0.015273968762515019,"vega":0.009967761313576292,"rho":0.007870245620815446,"breakevenPct":2.4141261447155378},{"delta":0.9,"premium":4.721034545793688,"strike":11.163881911552899,"iv":1.031529065626878,"gamma":0.04164738839436112,"theta":-0.013949086518459252,"vega":0.007593153688814433,"rho":0.007402633749414305,"breakevenPct":1.6960080495940326}],"put":[{"delta":0.1,"premium":0.775,"strike":7.6483785204415575,"iv":2.954272336163554,"gamma":0.016615948779622806,"theta":-0.033927108176551674,"vega":0.007523129102452555,"rho":-0.0018700685821044487,"breakevenPct":55.996296283984904},{"delta":0.15,"premium":0.779521078016474,"strike":10.452107801647394,"iv":1.8240494289233378,"gamma":0.030257071280859103,"theta":-0.03119394216429718,"vega":0.010196312968104845,"rho":-0.002503073846702254,"breakevenPct":38.07562917009655},{"delta":0.2,"premium":0.7967592278342569,"strike":12.175922783425682,"iv":1.3619707850484741,"gamma":0.047969974243098915,"theta":-0.028000388153946017,"vega":0.012303793634683258,"rho":-0.0031453206404570503,"breakevenPct":27.150041257417254},{"delta":0.25,"premium":0.9983333333333333,"strike":13.083333333333334,"iv":1.24556,"gamma":0.056946666666666666,"theta":-0.02859,"vega":0.013656666666666666,"rho":-0.0039317473401619205,"breakevenPct":22.63124199743918},{"delta":0.3,"premium":1.2425862068965516,"strike":13.801724137931034,"iv":1.2091806896551724,"gamma":0.06390068965517241,"theta":-0.03005551724137931,"vega":0.014834827586206896,"rho":-0.004751555594446364,"breakevenPct":19.595787893505232},{"delta":0.35,"premium":1.4868390804597698,"strike":14.520114942528735,"iv":1.172801379310345,"gamma":0.07085471264367815,"theta":-0.03152103448275862,"vega":0.016012988505747124,"rho":-0.005571363848730808,"breakevenPct":16.56033378957128},{"delta":0.4,"premium":1.745887245841035,"strike":15.19177449168207,"iv":1.1368707948243992,"gamma":0.07645887245841035,"theta":-0.032147134935304994,"vega":0.016815341959334564,"rho":-0.006402278828656581,"breakevenPct":13.918775634820514},{"delta":0.45,"premium":2.0347042513863216,"strike":15.769408502772643,"iv":1.101843068391867,"gamma":0.07934704251386321,"theta":-0.031084288354898338,"vega":0.01686155268022181,"rho":-0.00725554107583659,"breakevenPct":12.069755112763623},{"delta":0.5,"premium":2.323521256931608,"strike":16.347042513863215,"iv":1.0668153419593347,"gamma":0.08223521256931608,"theta":-0.030021441774491682,"vega":0.01690776340110906,"rho":-0.0081088033230166,"breakevenPct":10.220734590706732},{"delta":0.55,"premium":2.6123382624768947,"strike":16.92467652495379,"iv":1.0317876155268022,"gamma":0.08512338262476894,"theta":-0.02895859519408503,"vega":0.016953974121996306,"rho":-0.00896206557019661,"breakevenPct":8.371714068649837},{"delta":0.6,"premium":2.906364872178314,"strike":17.506948550413007,"iv":0.997014637781926,"gamma":0.08796020765513266,"theta":-0.027886894991828864,"vega":0.016992675152766538,"rho":-0.009819443320115362,"breakevenPct":6.526566420021059},{"delta":0.65,"premium":4.497582916757009,"strike":19.244086153664856,"iv":1.0256740832634261,"gamma":0.07801212143829579,"theta":-0.02461064294904453,"vega":0.015161463344400253,"rho":-0.011701581251980998,"breakevenPct":5.645764254991953},{"delta":0.7,"premium":6.088800961335701,"strike":20.981223756916705,"iv":1.0543335287449263,"gamma":0.06806403522145896,"theta":-0.0213343909062602,"vega":0.013330251536033972,"rho":-0.01358371918384663,"breakevenPct":4.764962089962848},{"delta":0.75,"premium":7.680019005914396,"strike":22.718361360168554,"iv":1.0829929742264266,"gamma":0.05811594900462211,"theta":-0.01805813886347586,"vega":0.011499039727667689,"rho":-0.015465857115712266,"breakevenPct":3.884159924933743},{"delta":0.8,"premium":9.271237050493092,"strike":24.455498963420407,"iv":1.1116524197079267,"gamma":0.04816786278778525,"theta":-0.014781886820691526,"vega":0.009667827919301404,"rho":-0.017347995047577905,"breakevenPct":3.003357759904637},{"delta":0.85,"premium":10.862455095071784,"strike":26.192636566672252,"iv":1.1403118651894268,"gamma":0.038219776570948424,"theta":-0.011505634777907198,"vega":0.007836616110935125,"rho":-0.019230132979443537,"breakevenPct":2.122555594875533},{"delta":0.9,"premium":12.45367313965048,"strike":27.9297741699241,"iv":1.168971310670927,"gamma":0.02827169035411157,"theta":-0.008229382735122862,"vega":0.00600540430256884,"rho":-0.02111227091130917,"breakevenPct":1.2417534298464261}]}},"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"}}