{"symbol":"GAIN","url":"https://intraalpha.com/companies/GAIN","capturedAt":"2026-10-22T23:54:29.070Z","state":"ready","quote":{"symbol":"GAIN","last_price":14.7,"prev_close":14.74,"regular_close":14.775,"change":-0.04,"change_pct":-0.2714,"regular_change":0.035,"regular_change_pct":0.2374,"extended_change":-0.075,"extended_change_pct":-0.5076,"bid":14.62,"ask":16,"bid_size":200,"ask_size":100,"volume":188895,"vwap":14.827219,"open":14.68,"high":14.95,"low":14.67,"close":14.775,"trade_count":2822,"last_trade_at":"2026-10-22T20:46:44.380235541Z","last_quote_at":"2026-10-22T23:00:29.913714733Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.490152751-04:00","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":"GAIN","fetched_at":"2026-10-22T23:48:41.343779+00:00","name":"Gladstone Investment Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Gladstone Investment Corporation (GAIN) is a publicly traded business development company that focuses on offering tailored financing solutions to small and mid-sized private enterprises via a strategic mix of debt and equity investments. With a diverse portfolio across multiple sectors, GAIN aims to provide both stable income and long-term capital appreciation for its shareholders. Backed by the reputable Gladstone family of funds, the firm is committed to rigorous risk management practices and aligns closely with investor interests, bolstered by an experienced management team and strong industry networks, thus establishing itself as a key participant in the alternative investment sector.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":648302000,"ebitda":null,"pe_ratio":3.526,"peg_ratio":5.41,"book_value":16.24,"dividend_per_share":0.96,"dividend_yield":0.0647,"eps":4.18,"revenue_ttm":103888000,"gross_profit_ttm":103888000,"profit_margin":1.589,"operating_margin_ttm":0.944,"return_on_assets_ttm":0.0241,"return_on_equity_ttm":0.292,"quarterly_earnings_growth":3.265,"quarterly_revenue_growth":0.204,"analyst_target_price":17,"analyst_number":0,"beta":0.744,"fifty_two_week_high":16.85,"fifty_two_week_low":12.65,"fifty_day_ma":15.91,"two_hundred_day_ma":15.31,"shares_outstanding":39822000,"forward_pe":41.15,"price_to_sales":3.899,"price_to_book":0.962,"ev_to_revenue":7.55,"ev_to_ebitda":3.732},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:41.343779+00:00"},"optionObservedAt":"2026-10-22T19:54:58.751Z","bars":[{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-15T08:40:00Z","v":200,"vw":15.25},{"c":14.76,"h":15.02,"l":14.76,"n":14,"o":15.02,"t":"2026-10-15T10:00:00Z","v":1366,"vw":14.920755},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T13:25:00Z","v":100,"vw":15.2},{"c":15.26,"h":15.26,"l":15.21,"n":48,"o":15.21,"t":"2026-10-15T13:30:00Z","v":4224,"vw":15.212934},{"c":15.26,"h":15.31,"l":15.221,"n":14,"o":15.31,"t":"2026-10-15T13:35:00Z","v":943,"vw":15.235936},{"c":15.32,"h":15.32,"l":15.265,"n":35,"o":15.265,"t":"2026-10-15T13:40:00Z","v":979,"vw":15.300833},{"c":15.3799,"h":15.38,"l":15.3379,"n":41,"o":15.34,"t":"2026-10-15T13:50:00Z","v":3705,"vw":15.370052},{"c":15.38,"h":15.38,"l":15.36,"n":12,"o":15.36,"t":"2026-10-15T13:55:00Z","v":486,"vw":15.36883},{"c":15.46,"h":15.47,"l":15.39,"n":122,"o":15.39,"t":"2026-10-15T14:00:00Z","v":5189,"vw":15.438412},{"c":15.442,"h":15.475,"l":15.442,"n":51,"o":15.47,"t":"2026-10-15T14:05:00Z","v":2236,"vw":15.455562},{"c":15.46,"h":15.46,"l":15.43,"n":128,"o":15.44,"t":"2026-10-15T14:10:00Z","v":5603,"vw":15.435083},{"c":15.44,"h":15.4599,"l":15.44,"n":24,"o":15.44,"t":"2026-10-15T14:15:00Z","v":2049,"vw":15.45597},{"c":15.43,"h":15.44,"l":15.42,"n":33,"o":15.43,"t":"2026-10-15T14:20:00Z","v":1181,"vw":15.4325},{"c":15.42,"h":15.44,"l":15.42,"n":27,"o":15.44,"t":"2026-10-15T14:25:00Z","v":613,"vw":15.424728},{"c":15.43,"h":15.44,"l":15.42,"n":30,"o":15.43,"t":"2026-10-15T14:30:00Z","v":848,"vw":15.43},{"c":15.435,"h":15.435,"l":15.435,"n":13,"o":15.435,"t":"2026-10-15T14:35:00Z","v":226,"vw":15.435},{"c":15.43,"h":15.43,"l":15.43,"n":24,"o":15.43,"t":"2026-10-15T14:40:00Z","v":899,"vw":15.43},{"c":15.44,"h":15.44,"l":15.44,"n":23,"o":15.44,"t":"2026-10-15T14:50:00Z","v":380,"vw":15.44},{"c":15.45,"h":15.45,"l":15.45,"n":16,"o":15.45,"t":"2026-10-15T14:55:00Z","v":318,"vw":15.45},{"c":15.46,"h":15.46,"l":15.46,"n":10,"o":15.46,"t":"2026-10-15T15:00:00Z","v":178,"vw":15.46},{"c":15.45,"h":15.47,"l":15.45,"n":35,"o":15.46,"t":"2026-10-15T15:05:00Z","v":1493,"vw":15.454621},{"c":15.46,"h":15.46,"l":15.46,"n":10,"o":15.46,"t":"2026-10-15T15:10:00Z","v":300,"vw":15.46},{"c":15.42,"h":15.44,"l":15.42,"n":48,"o":15.44,"t":"2026-10-15T15:15:00Z","v":984,"vw":15.432925},{"c":15.41,"h":15.42,"l":15.41,"n":13,"o":15.42,"t":"2026-10-15T15:20:00Z","v":473,"vw":15.416667},{"c":15.41,"h":15.41,"l":15.41,"n":9,"o":15.41,"t":"2026-10-15T15:25:00Z","v":387,"vw":15.41},{"c":15.4,"h":15.401,"l":15.4,"n":6,"o":15.401,"t":"2026-10-15T15:30:00Z","v":384,"vw":15.400314},{"c":15.39,"h":15.39,"l":15.39,"n":11,"o":15.39,"t":"2026-10-15T15:35:00Z","v":427,"vw":15.39},{"c":15.3601,"h":15.39,"l":15.3601,"n":29,"o":15.38,"t":"2026-10-15T15:40:00Z","v":781,"vw":15.372033},{"c":15.37,"h":15.37,"l":15.36,"n":14,"o":15.36,"t":"2026-10-15T15:45:00Z","v":1433,"vw":15.362591},{"c":15.4,"h":15.4,"l":15.4,"n":23,"o":15.4,"t":"2026-10-15T15:55:00Z","v":938,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":36,"o":15.4,"t":"2026-10-15T16:00:00Z","v":581,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":14,"o":15.4,"t":"2026-10-15T16:15:00Z","v":324,"vw":15.4},{"c":15.42,"h":15.42,"l":15.41,"n":12,"o":15.41,"t":"2026-10-15T16:20:00Z","v":818,"vw":15.418361},{"c":15.42,"h":15.42,"l":15.42,"n":19,"o":15.42,"t":"2026-10-15T16:25:00Z","v":984,"vw":15.42},{"c":15.415,"h":15.42,"l":15.415,"n":27,"o":15.415,"t":"2026-10-15T16:30:00Z","v":712,"vw":15.41625},{"c":15.42,"h":15.44,"l":15.42,"n":27,"o":15.43,"t":"2026-10-15T16:35:00Z","v":1244,"vw":15.430997},{"c":15.43,"h":15.43,"l":15.42,"n":26,"o":15.42,"t":"2026-10-15T16:45:00Z","v":878,"vw":15.422193},{"c":15.415,"h":15.42,"l":15.415,"n":11,"o":15.42,"t":"2026-10-15T16:50:00Z","v":520,"vw":15.417976},{"c":15.4,"h":15.41,"l":15.4,"n":26,"o":15.41,"t":"2026-10-15T16:55:00Z","v":1290,"vw":15.404478},{"c":15.42,"h":15.42,"l":15.41,"n":20,"o":15.41,"t":"2026-10-15T17:00:00Z","v":1870,"vw":15.418729},{"c":15.4199,"h":15.4199,"l":15.41,"n":21,"o":15.41,"t":"2026-10-15T17:05:00Z","v":1517,"vw":15.414006},{"c":15.4096,"h":15.41,"l":15.4096,"n":13,"o":15.41,"t":"2026-10-15T17:15:00Z","v":305,"vw":15.4098},{"c":15.41,"h":15.42,"l":15.41,"n":7,"o":15.41,"t":"2026-10-15T17:25:00Z","v":1081,"vw":15.416667},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-15T17:35:00Z","v":101,"vw":15.41},{"c":15.42,"h":15.42,"l":15.42,"n":27,"o":15.42,"t":"2026-10-15T17:40:00Z","v":721,"vw":15.42},{"c":15.43,"h":15.43,"l":15.43,"n":42,"o":15.43,"t":"2026-10-15T17:45:00Z","v":838,"vw":15.43},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-15T17:55:00Z","v":111,"vw":15.43},{"c":15.425,"h":15.425,"l":15.425,"n":1,"o":15.425,"t":"2026-10-15T18:00:00Z","v":100,"vw":15.425},{"c":15.39,"h":15.4,"l":15.39,"n":34,"o":15.4,"t":"2026-10-15T18:10:00Z","v":2310,"vw":15.397214},{"c":15.37,"h":15.39,"l":15.37,"n":62,"o":15.37,"t":"2026-10-15T18:15:00Z","v":1225,"vw":15.376657},{"c":15.3675,"h":15.37,"l":15.3675,"n":4,"o":15.37,"t":"2026-10-15T18:20:00Z","v":301,"vw":15.368433},{"c":15.365,"h":15.365,"l":15.365,"n":6,"o":15.365,"t":"2026-10-15T18:35:00Z","v":135,"vw":15.365},{"c":15.37,"h":15.37,"l":15.36,"n":50,"o":15.37,"t":"2026-10-15T18:40:00Z","v":2130,"vw":15.365714},{"c":15.38,"h":15.38,"l":15.38,"n":40,"o":15.38,"t":"2026-10-15T18:50:00Z","v":1304,"vw":15.38},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-15T18:55:00Z","v":102,"vw":15.38},{"c":15.38,"h":15.38,"l":15.38,"n":14,"o":15.38,"t":"2026-10-15T19:00:00Z","v":456,"vw":15.38},{"c":15.39,"h":15.39,"l":15.39,"n":25,"o":15.39,"t":"2026-10-15T19:05:00Z","v":479,"vw":15.39},{"c":15.4,"h":15.4,"l":15.39,"n":33,"o":15.39,"t":"2026-10-15T19:10:00Z","v":792,"vw":15.396323},{"c":15.34,"h":15.37,"l":15.34,"n":45,"o":15.361,"t":"2026-10-15T19:20:00Z","v":2450,"vw":15.3592},{"c":15.31,"h":15.32,"l":15.31,"n":25,"o":15.32,"t":"2026-10-15T19:25:00Z","v":854,"vw":15.314},{"c":15.3,"h":15.31,"l":15.28,"n":65,"o":15.3024,"t":"2026-10-15T19:30:00Z","v":6413,"vw":15.296573},{"c":15.29,"h":15.305,"l":15.29,"n":37,"o":15.305,"t":"2026-10-15T19:35:00Z","v":4982,"vw":15.295093},{"c":15.31,"h":15.31,"l":15.28,"n":48,"o":15.28,"t":"2026-10-15T19:40:00Z","v":1797,"vw":15.28975},{"c":15.31,"h":15.31,"l":15.31,"n":32,"o":15.31,"t":"2026-10-15T19:45:00Z","v":1041,"vw":15.31},{"c":15.31,"h":15.31,"l":15.3,"n":54,"o":15.31,"t":"2026-10-15T19:50:00Z","v":4171,"vw":15.302459},{"c":15.28,"h":15.34,"l":15.28,"n":471,"o":15.32,"t":"2026-10-15T19:55:00Z","v":37012,"vw":15.308013},{"c":15.32,"h":15.32,"l":15.32,"n":14,"o":15.32,"t":"2026-10-15T20:00:00Z","v":9445,"vw":15.32},{"c":15.39,"h":15.4,"l":15.37,"n":33,"o":15.37,"t":"2026-10-16T13:30:00Z","v":4180,"vw":15.371687},{"c":15.2743,"h":15.36,"l":15.25,"n":109,"o":15.34,"t":"2026-10-16T13:35:00Z","v":5750,"vw":15.313125},{"c":15.3108,"h":15.3129,"l":15.285,"n":13,"o":15.285,"t":"2026-10-16T13:40:00Z","v":551,"vw":15.307002},{"c":15.285,"h":15.35,"l":15.28,"n":55,"o":15.31,"t":"2026-10-16T13:50:00Z","v":3106,"vw":15.30864},{"c":15.29,"h":15.29,"l":15.29,"n":11,"o":15.29,"t":"2026-10-16T14:00:00Z","v":546,"vw":15.29},{"c":15.31,"h":15.34,"l":15.31,"n":47,"o":15.31,"t":"2026-10-16T14:05:00Z","v":1956,"vw":15.323696},{"c":15.305,"h":15.31,"l":15.305,"n":16,"o":15.31,"t":"2026-10-16T14:15:00Z","v":740,"vw":15.305833},{"c":15.2701,"h":15.295,"l":15.2701,"n":16,"o":15.295,"t":"2026-10-16T14:20:00Z","v":977,"vw":15.27814},{"c":15.31,"h":15.32,"l":15.31,"n":19,"o":15.32,"t":"2026-10-16T14:25:00Z","v":512,"vw":15.315},{"c":15.33,"h":15.33,"l":15.3036,"n":24,"o":15.3036,"t":"2026-10-16T14:30:00Z","v":2977,"vw":15.309657},{"c":15.32,"h":15.32,"l":15.32,"n":16,"o":15.32,"t":"2026-10-16T14:35:00Z","v":472,"vw":15.32},{"c":15.3119,"h":15.3119,"l":15.31,"n":11,"o":15.31,"t":"2026-10-16T14:45:00Z","v":343,"vw":15.310666},{"c":15.3,"h":15.31,"l":15.3,"n":37,"o":15.31,"t":"2026-10-16T14:50:00Z","v":1275,"vw":15.303279},{"c":15.2701,"h":15.285,"l":15.2701,"n":8,"o":15.285,"t":"2026-10-16T14:55:00Z","v":408,"vw":15.277707},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-10-16T15:00:00Z","v":105,"vw":15.28},{"c":15.29,"h":15.29,"l":15.29,"n":11,"o":15.29,"t":"2026-10-16T15:05:00Z","v":384,"vw":15.29},{"c":15.33,"h":15.33,"l":15.3,"n":16,"o":15.3,"t":"2026-10-16T15:10:00Z","v":495,"vw":15.316667},{"c":15.305,"h":15.31,"l":15.305,"n":9,"o":15.31,"t":"2026-10-16T15:15:00Z","v":300,"vw":15.3075},{"c":15.28,"h":15.29,"l":15.28,"n":41,"o":15.29,"t":"2026-10-16T15:20:00Z","v":1375,"vw":15.286667},{"c":15.321,"h":15.325,"l":15.3,"n":29,"o":15.3,"t":"2026-10-16T15:35:00Z","v":1062,"vw":15.314575},{"c":15.32,"h":15.32,"l":15.32,"n":13,"o":15.32,"t":"2026-10-16T15:40:00Z","v":257,"vw":15.32},{"c":15.26,"h":15.27,"l":15.26,"n":20,"o":15.27,"t":"2026-10-16T15:50:00Z","v":1148,"vw":15.268921},{"c":15.26,"h":15.26,"l":15.26,"n":16,"o":15.26,"t":"2026-10-16T15:55:00Z","v":442,"vw":15.26},{"c":15.275,"h":15.275,"l":15.26,"n":23,"o":15.26,"t":"2026-10-16T16:00:00Z","v":999,"vw":15.263487},{"c":15.27,"h":15.2701,"l":15.27,"n":19,"o":15.2701,"t":"2026-10-16T16:05:00Z","v":2608,"vw":15.270085},{"c":15.25,"h":15.27,"l":15.25,"n":32,"o":15.27,"t":"2026-10-16T16:10:00Z","v":1485,"vw":15.257823},{"c":15.22,"h":15.24,"l":15.215,"n":27,"o":15.24,"t":"2026-10-16T16:15:00Z","v":871,"vw":15.225417},{"c":15.23,"h":15.23,"l":15.2297,"n":15,"o":15.2297,"t":"2026-10-16T16:20:00Z","v":952,"vw":15.229827},{"c":15.2001,"h":15.225,"l":15.2001,"n":23,"o":15.225,"t":"2026-10-16T16:30:00Z","v":2267,"vw":15.207084},{"c":15.1999,"h":15.2,"l":15.1999,"n":12,"o":15.2,"t":"2026-10-16T16:40:00Z","v":386,"vw":15.199931},{"c":15.17,"h":15.1939,"l":15.165,"n":36,"o":15.1939,"t":"2026-10-16T16:45:00Z","v":1010,"vw":15.171722},{"c":15.16,"h":15.17,"l":15.16,"n":17,"o":15.17,"t":"2026-10-16T16:50:00Z","v":896,"vw":15.167857},{"c":15.1799,"h":15.1799,"l":15.17,"n":11,"o":15.17,"t":"2026-10-16T16:55:00Z","v":1623,"vw":15.177062},{"c":15.19,"h":15.19,"l":15.1896,"n":33,"o":15.1896,"t":"2026-10-16T17:00:00Z","v":1597,"vw":15.189726},{"c":15.15,"h":15.1602,"l":15.15,"n":24,"o":15.1602,"t":"2026-10-16T17:05:00Z","v":817,"vw":15.15603},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-10-16T17:10:00Z","v":103,"vw":15.15},{"c":15.14,"h":15.15,"l":15.14,"n":21,"o":15.15,"t":"2026-10-16T17:15:00Z","v":802,"vw":15.14648},{"c":15.15,"h":15.15,"l":15.14,"n":20,"o":15.14,"t":"2026-10-16T17:20:00Z","v":589,"vw":15.143333},{"c":15.18,"h":15.18,"l":15.16,"n":20,"o":15.1667,"t":"2026-10-16T17:30:00Z","v":921,"vw":15.172065},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-16T17:35:00Z","v":258,"vw":15.17},{"c":15.19,"h":15.19,"l":15.19,"n":11,"o":15.19,"t":"2026-10-16T17:40:00Z","v":310,"vw":15.19},{"c":15.17,"h":15.17,"l":15.17,"n":5,"o":15.17,"t":"2026-10-16T17:45:00Z","v":247,"vw":15.17},{"c":15.155,"h":15.155,"l":15.155,"n":4,"o":15.155,"t":"2026-10-16T17:50:00Z","v":141,"vw":15.155},{"c":15.145,"h":15.145,"l":15.145,"n":11,"o":15.145,"t":"2026-10-16T18:05:00Z","v":307,"vw":15.145},{"c":15.12,"h":15.125,"l":15.12,"n":29,"o":15.125,"t":"2026-10-16T18:25:00Z","v":764,"vw":15.121667},{"c":15.12,"h":15.125,"l":15.12,"n":23,"o":15.125,"t":"2026-10-16T18:30:00Z","v":1217,"vw":15.122368},{"c":15.11,"h":15.125,"l":15.1041,"n":29,"o":15.12,"t":"2026-10-16T18:35:00Z","v":2302,"vw":15.112861},{"c":15.11,"h":15.1301,"l":15.1,"n":59,"o":15.13,"t":"2026-10-16T18:45:00Z","v":11590,"vw":15.10489},{"c":15.13,"h":15.13,"l":15.12,"n":34,"o":15.12,"t":"2026-10-16T18:50:00Z","v":3212,"vw":15.123506},{"c":15.09,"h":15.09,"l":15.09,"n":6,"o":15.09,"t":"2026-10-16T19:00:00Z","v":217,"vw":15.09},{"c":15.1,"h":15.1,"l":15.0947,"n":16,"o":15.1,"t":"2026-10-16T19:10:00Z","v":2660,"vw":15.097284},{"c":15.1078,"h":15.12,"l":15.1078,"n":21,"o":15.1135,"t":"2026-10-16T19:15:00Z","v":2715,"vw":15.115186},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-16T19:20:00Z","v":101,"vw":15.11},{"c":15.118,"h":15.118,"l":15.118,"n":3,"o":15.118,"t":"2026-10-16T19:25:00Z","v":259,"vw":15.118},{"c":15.12,"h":15.12,"l":15.12,"n":29,"o":15.12,"t":"2026-10-16T19:30:00Z","v":737,"vw":15.12},{"c":15.12,"h":15.13,"l":15.12,"n":20,"o":15.13,"t":"2026-10-16T19:35:00Z","v":701,"vw":15.128333},{"c":15.12,"h":15.12,"l":15.11,"n":11,"o":15.11,"t":"2026-10-16T19:40:00Z","v":3868,"vw":15.110956},{"c":15.08,"h":15.11,"l":15.08,"n":37,"o":15.11,"t":"2026-10-16T19:45:00Z","v":1690,"vw":15.092415},{"c":15.07,"h":15.072,"l":15.07,"n":9,"o":15.072,"t":"2026-10-16T19:50:00Z","v":2140,"vw":15.071508},{"c":15.05,"h":15.09,"l":15.04,"n":310,"o":15.075,"t":"2026-10-16T19:55:00Z","v":11766,"vw":15.063893},{"c":15.05,"h":15.05,"l":15.05,"n":10,"o":15.05,"t":"2026-10-16T20:00:00Z","v":10246,"vw":15.05},{"c":15.06,"h":15.06,"l":15.06,"n":5,"o":15.06,"t":"2026-10-16T23:30:00Z","v":323,"vw":15.06},{"c":15,"h":15.03,"l":14.96,"n":141,"o":15.03,"t":"2026-10-19T13:30:00Z","v":12000,"vw":14.995173},{"c":14.95,"h":14.95,"l":14.95,"n":3,"o":14.95,"t":"2026-10-19T13:40:00Z","v":1074,"vw":14.95},{"c":14.95,"h":14.95,"l":14.93,"n":28,"o":14.935,"t":"2026-10-19T13:45:00Z","v":1512,"vw":14.938555},{"c":14.89,"h":14.95,"l":14.8675,"n":160,"o":14.93,"t":"2026-10-19T13:50:00Z","v":10316,"vw":14.899434},{"c":14.88,"h":14.88,"l":14.86,"n":39,"o":14.87,"t":"2026-10-19T13:55:00Z","v":1330,"vw":14.869444},{"c":14.8751,"h":14.8751,"l":14.8751,"n":5,"o":14.8751,"t":"2026-10-19T14:00:00Z","v":248,"vw":14.8751},{"c":14.85,"h":14.89,"l":14.85,"n":36,"o":14.88,"t":"2026-10-19T14:05:00Z","v":8320,"vw":14.856988},{"c":14.845,"h":14.85,"l":14.835,"n":13,"o":14.85,"t":"2026-10-19T14:10:00Z","v":1234,"vw":14.841388},{"c":14.83,"h":14.83,"l":14.83,"n":7,"o":14.83,"t":"2026-10-19T14:15:00Z","v":278,"vw":14.83},{"c":14.8599,"h":14.8599,"l":14.83,"n":15,"o":14.83,"t":"2026-10-19T14:20:00Z","v":1505,"vw":14.853},{"c":14.86,"h":14.86,"l":14.85,"n":11,"o":14.85,"t":"2026-10-19T14:25:00Z","v":978,"vw":14.85406},{"c":14.84,"h":14.84,"l":14.83,"n":15,"o":14.83,"t":"2026-10-19T14:30:00Z","v":2457,"vw":14.835857},{"c":14.8379,"h":14.845,"l":14.8379,"n":12,"o":14.8388,"t":"2026-10-19T14:35:00Z","v":1311,"vw":14.839233},{"c":14.83,"h":14.8576,"l":14.82,"n":40,"o":14.8576,"t":"2026-10-19T14:40:00Z","v":1853,"vw":14.839127},{"c":14.825,"h":14.825,"l":14.825,"n":15,"o":14.825,"t":"2026-10-19T14:45:00Z","v":722,"vw":14.825},{"c":14.84,"h":14.84,"l":14.81,"n":108,"o":14.82,"t":"2026-10-19T14:50:00Z","v":5709,"vw":14.826189},{"c":14.865,"h":14.87,"l":14.8381,"n":44,"o":14.8381,"t":"2026-10-19T14:55:00Z","v":2667,"vw":14.853351},{"c":14.87,"h":14.87,"l":14.87,"n":12,"o":14.87,"t":"2026-10-19T15:00:00Z","v":388,"vw":14.87},{"c":14.87,"h":14.875,"l":14.87,"n":14,"o":14.875,"t":"2026-10-19T15:05:00Z","v":750,"vw":14.873333},{"c":14.87,"h":14.87,"l":14.87,"n":17,"o":14.87,"t":"2026-10-19T15:10:00Z","v":1549,"vw":14.87},{"c":14.87,"h":14.87,"l":14.865,"n":32,"o":14.87,"t":"2026-10-19T15:15:00Z","v":1414,"vw":14.868182},{"c":14.89,"h":14.89,"l":14.87,"n":20,"o":14.87,"t":"2026-10-19T15:20:00Z","v":965,"vw":14.878572},{"c":14.89,"h":14.91,"l":14.88,"n":66,"o":14.88,"t":"2026-10-19T15:25:00Z","v":8132,"vw":14.896716},{"c":14.9,"h":14.9,"l":14.8996,"n":18,"o":14.9,"t":"2026-10-19T15:30:00Z","v":2390,"vw":14.899982},{"c":14.8811,"h":14.91,"l":14.8811,"n":51,"o":14.91,"t":"2026-10-19T15:35:00Z","v":3105,"vw":14.90007},{"c":14.86,"h":14.86,"l":14.86,"n":10,"o":14.86,"t":"2026-10-19T15:45:00Z","v":1181,"vw":14.86},{"c":14.8599,"h":14.8599,"l":14.8305,"n":14,"o":14.85,"t":"2026-10-19T15:50:00Z","v":2273,"vw":14.845081},{"c":14.86,"h":14.86,"l":14.85,"n":22,"o":14.85,"t":"2026-10-19T15:55:00Z","v":1486,"vw":14.856364},{"c":14.85,"h":14.865,"l":14.85,"n":34,"o":14.862,"t":"2026-10-19T16:00:00Z","v":1503,"vw":14.858042},{"c":14.835,"h":14.84,"l":14.835,"n":20,"o":14.84,"t":"2026-10-19T16:05:00Z","v":554,"vw":14.836667},{"c":14.83,"h":14.835,"l":14.83,"n":10,"o":14.835,"t":"2026-10-19T16:10:00Z","v":482,"vw":14.831667},{"c":14.84,"h":14.84,"l":14.84,"n":18,"o":14.84,"t":"2026-10-19T16:15:00Z","v":806,"vw":14.84},{"c":14.86,"h":14.86,"l":14.8499,"n":22,"o":14.8499,"t":"2026-10-19T16:20:00Z","v":684,"vw":14.854411},{"c":14.85,"h":14.87,"l":14.85,"n":39,"o":14.87,"t":"2026-10-19T16:25:00Z","v":1944,"vw":14.855923},{"c":14.8499,"h":14.8499,"l":14.8499,"n":2,"o":14.8499,"t":"2026-10-19T16:30:00Z","v":2003,"vw":14.8499},{"c":14.835,"h":14.835,"l":14.835,"n":4,"o":14.835,"t":"2026-10-19T16:35:00Z","v":126,"vw":14.835},{"c":14.84,"h":14.8465,"l":14.84,"n":25,"o":14.8465,"t":"2026-10-19T16:40:00Z","v":1034,"vw":14.84451},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-19T16:45:00Z","v":220,"vw":14.83},{"c":14.85,"h":14.85,"l":14.84,"n":18,"o":14.84,"t":"2026-10-19T16:50:00Z","v":854,"vw":14.842299},{"c":14.85,"h":14.85,"l":14.8301,"n":12,"o":14.8301,"t":"2026-10-19T16:55:00Z","v":1046,"vw":14.845318},{"c":14.84,"h":14.85,"l":14.84,"n":34,"o":14.85,"t":"2026-10-19T17:00:00Z","v":1045,"vw":14.8425},{"c":14.835,"h":14.835,"l":14.83,"n":24,"o":14.83,"t":"2026-10-19T17:05:00Z","v":477,"vw":14.8325},{"c":14.835,"h":14.835,"l":14.8241,"n":6,"o":14.8241,"t":"2026-10-19T17:10:00Z","v":418,"vw":14.826759},{"c":14.84,"h":14.84,"l":14.83,"n":15,"o":14.83,"t":"2026-10-19T17:15:00Z","v":595,"vw":14.835},{"c":14.835,"h":14.835,"l":14.835,"n":26,"o":14.835,"t":"2026-10-19T17:20:00Z","v":907,"vw":14.835},{"c":14.825,"h":14.83,"l":14.825,"n":18,"o":14.83,"t":"2026-10-19T17:30:00Z","v":1017,"vw":14.825629},{"c":14.83,"h":14.83,"l":14.82,"n":42,"o":14.82,"t":"2026-10-19T17:35:00Z","v":1331,"vw":14.82625},{"c":14.835,"h":14.835,"l":14.835,"n":3,"o":14.835,"t":"2026-10-19T17:40:00Z","v":127,"vw":14.835},{"c":14.825,"h":14.825,"l":14.825,"n":7,"o":14.825,"t":"2026-10-19T17:45:00Z","v":106,"vw":14.825},{"c":14.83,"h":14.84,"l":14.82,"n":52,"o":14.82,"t":"2026-10-19T17:50:00Z","v":1681,"vw":14.835714},{"c":14.855,"h":14.855,"l":14.82,"n":86,"o":14.82,"t":"2026-10-19T18:05:00Z","v":3222,"vw":14.839596},{"c":14.84,"h":14.85,"l":14.84,"n":8,"o":14.85,"t":"2026-10-19T18:10:00Z","v":276,"vw":14.846},{"c":14.84,"h":14.84,"l":14.835,"n":78,"o":14.84,"t":"2026-10-19T18:15:00Z","v":2119,"vw":14.835834},{"c":14.83,"h":14.83,"l":14.82,"n":76,"o":14.83,"t":"2026-10-19T18:20:00Z","v":3338,"vw":14.823824},{"c":14.825,"h":14.84,"l":14.825,"n":35,"o":14.83,"t":"2026-10-19T18:25:00Z","v":3971,"vw":14.825882},{"c":14.83,"h":14.83,"l":14.83,"n":11,"o":14.83,"t":"2026-10-19T18:30:00Z","v":862,"vw":14.83},{"c":14.86,"h":14.86,"l":14.8361,"n":34,"o":14.8361,"t":"2026-10-19T18:35:00Z","v":917,"vw":14.850758},{"c":14.8662,"h":14.8699,"l":14.8662,"n":8,"o":14.8699,"t":"2026-10-19T18:40:00Z","v":320,"vw":14.86842},{"c":14.86,"h":14.8684,"l":14.8509,"n":12,"o":14.8599,"t":"2026-10-19T18:45:00Z","v":1386,"vw":14.855879},{"c":14.87,"h":14.875,"l":14.86,"n":61,"o":14.86,"t":"2026-10-19T18:50:00Z","v":3468,"vw":14.866674},{"c":14.86,"h":14.86,"l":14.86,"n":23,"o":14.86,"t":"2026-10-19T18:55:00Z","v":721,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":28,"o":14.85,"t":"2026-10-19T19:05:00Z","v":677,"vw":14.85},{"c":14.83,"h":14.84,"l":14.83,"n":20,"o":14.84,"t":"2026-10-19T19:10:00Z","v":1054,"vw":14.833125},{"c":14.8385,"h":14.8385,"l":14.8385,"n":3,"o":14.8385,"t":"2026-10-19T19:15:00Z","v":106,"vw":14.8385},{"c":14.825,"h":14.835,"l":14.825,"n":55,"o":14.835,"t":"2026-10-19T19:20:00Z","v":4744,"vw":14.825385},{"c":14.815,"h":14.825,"l":14.815,"n":50,"o":14.825,"t":"2026-10-19T19:25:00Z","v":1528,"vw":14.821875},{"c":14.805,"h":14.8078,"l":14.805,"n":34,"o":14.8064,"t":"2026-10-19T19:30:00Z","v":1272,"vw":14.805667},{"c":14.815,"h":14.815,"l":14.805,"n":38,"o":14.805,"t":"2026-10-19T19:35:00Z","v":1381,"vw":14.808958},{"c":14.83,"h":14.83,"l":14.82,"n":31,"o":14.82,"t":"2026-10-19T19:40:00Z","v":1477,"vw":14.826111},{"c":14.845,"h":14.845,"l":14.83,"n":23,"o":14.83,"t":"2026-10-19T19:45:00Z","v":821,"vw":14.837222},{"c":14.83,"h":14.85,"l":14.83,"n":73,"o":14.85,"t":"2026-10-19T19:50:00Z","v":2064,"vw":14.840714},{"c":14.85,"h":14.855,"l":14.825,"n":249,"o":14.825,"t":"2026-10-19T19:55:00Z","v":9644,"vw":14.839689},{"c":14.85,"h":14.85,"l":14.85,"n":12,"o":14.85,"t":"2026-10-19T20:00:00Z","v":6088,"vw":14.85},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-19T20:50:00Z","v":130,"vw":15},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-20T12:25:00Z","v":1393,"vw":14.9},{"c":14.87,"h":14.905,"l":14.84,"n":36,"o":14.84,"t":"2026-10-20T13:30:00Z","v":1704,"vw":14.852058},{"c":14.945,"h":14.945,"l":14.8232,"n":46,"o":14.87,"t":"2026-10-20T13:35:00Z","v":1697,"vw":14.882663},{"c":14.91,"h":14.9566,"l":14.91,"n":35,"o":14.9294,"t":"2026-10-20T13:40:00Z","v":1849,"vw":14.933815},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-10-20T13:45:00Z","v":395,"vw":14.9},{"c":14.955,"h":14.96,"l":14.955,"n":20,"o":14.96,"t":"2026-10-20T13:50:00Z","v":664,"vw":14.95875},{"c":14.965,"h":14.965,"l":14.96,"n":27,"o":14.96,"t":"2026-10-20T13:55:00Z","v":1697,"vw":14.963077},{"c":14.94,"h":14.97,"l":14.93,"n":100,"o":14.941,"t":"2026-10-20T14:00:00Z","v":6348,"vw":14.943801},{"c":14.91,"h":14.91,"l":14.91,"n":5,"o":14.91,"t":"2026-10-20T14:05:00Z","v":130,"vw":14.91},{"c":14.93,"h":14.93,"l":14.93,"n":8,"o":14.93,"t":"2026-10-20T14:10:00Z","v":243,"vw":14.93},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-20T14:15:00Z","v":106,"vw":14.92},{"c":14.97,"h":14.99,"l":14.97,"n":27,"o":14.9724,"t":"2026-10-20T14:30:00Z","v":1801,"vw":14.972404},{"c":14.97,"h":14.97,"l":14.9582,"n":46,"o":14.9582,"t":"2026-10-20T14:35:00Z","v":2485,"vw":14.965914},{"c":14.985,"h":14.985,"l":14.98,"n":6,"o":14.98,"t":"2026-10-20T14:40:00Z","v":816,"vw":14.98125},{"c":14.97,"h":14.99,"l":14.97,"n":34,"o":14.99,"t":"2026-10-20T14:45:00Z","v":1119,"vw":14.98},{"c":14.96,"h":14.9702,"l":14.96,"n":10,"o":14.9702,"t":"2026-10-20T14:50:00Z","v":578,"vw":14.966525},{"c":14.99,"h":14.99,"l":14.985,"n":9,"o":14.985,"t":"2026-10-20T14:55:00Z","v":366,"vw":14.98858},{"c":14.95,"h":14.98,"l":14.95,"n":52,"o":14.98,"t":"2026-10-20T15:00:00Z","v":1692,"vw":14.960596},{"c":14.92,"h":14.92,"l":14.92,"n":11,"o":14.92,"t":"2026-10-20T15:05:00Z","v":346,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":19,"o":14.92,"t":"2026-10-20T15:10:00Z","v":645,"vw":14.92},{"c":14.945,"h":14.945,"l":14.92,"n":20,"o":14.92,"t":"2026-10-20T15:15:00Z","v":704,"vw":14.931},{"c":14.94,"h":14.95,"l":14.94,"n":15,"o":14.94,"t":"2026-10-20T15:20:00Z","v":879,"vw":14.941667},{"c":14.92,"h":14.9211,"l":14.92,"n":10,"o":14.9211,"t":"2026-10-20T15:30:00Z","v":1358,"vw":14.920917},{"c":14.945,"h":14.9496,"l":14.94,"n":10,"o":14.94,"t":"2026-10-20T15:40:00Z","v":557,"vw":14.945225},{"c":14.93,"h":14.94,"l":14.93,"n":16,"o":14.94,"t":"2026-10-20T15:45:00Z","v":1241,"vw":14.933846},{"c":14.93,"h":14.9306,"l":14.93,"n":3,"o":14.9306,"t":"2026-10-20T15:50:00Z","v":375,"vw":14.930429},{"c":14.92,"h":14.92,"l":14.92,"n":17,"o":14.92,"t":"2026-10-20T15:55:00Z","v":588,"vw":14.92},{"c":14.9001,"h":14.9001,"l":14.9001,"n":4,"o":14.9001,"t":"2026-10-20T16:00:00Z","v":2407,"vw":14.9001},{"c":14.9,"h":14.9,"l":14.9,"n":18,"o":14.9,"t":"2026-10-20T16:05:00Z","v":485,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":8,"o":14.9,"t":"2026-10-20T16:10:00Z","v":205,"vw":14.9},{"c":14.9,"h":14.905,"l":14.9,"n":17,"o":14.905,"t":"2026-10-20T16:15:00Z","v":459,"vw":14.901515},{"c":14.93,"h":14.93,"l":14.915,"n":19,"o":14.915,"t":"2026-10-20T16:35:00Z","v":856,"vw":14.917857},{"c":14.915,"h":14.92,"l":14.915,"n":23,"o":14.92,"t":"2026-10-20T16:40:00Z","v":1228,"vw":14.915649},{"c":14.95,"h":14.95,"l":14.92,"n":30,"o":14.92,"t":"2026-10-20T16:45:00Z","v":2204,"vw":14.944211},{"c":14.94,"h":14.94,"l":14.94,"n":7,"o":14.94,"t":"2026-10-20T16:50:00Z","v":552,"vw":14.94},{"c":14.915,"h":14.9199,"l":14.915,"n":10,"o":14.9199,"t":"2026-10-20T17:00:00Z","v":1196,"vw":14.915578},{"c":14.905,"h":14.92,"l":14.905,"n":22,"o":14.92,"t":"2026-10-20T17:10:00Z","v":1130,"vw":14.906951},{"c":14.8923,"h":14.9,"l":14.8923,"n":22,"o":14.9,"t":"2026-10-20T17:15:00Z","v":1163,"vw":14.896777},{"c":14.9099,"h":14.9187,"l":14.905,"n":19,"o":14.9187,"t":"2026-10-20T17:30:00Z","v":1177,"vw":14.909809},{"c":14.9029,"h":14.9084,"l":14.9,"n":17,"o":14.905,"t":"2026-10-20T17:35:00Z","v":1171,"vw":14.90295},{"c":14.91,"h":14.91,"l":14.91,"n":15,"o":14.91,"t":"2026-10-20T17:45:00Z","v":334,"vw":14.91},{"c":14.92,"h":14.92,"l":14.92,"n":9,"o":14.92,"t":"2026-10-20T17:50:00Z","v":238,"vw":14.92},{"c":14.91,"h":14.92,"l":14.91,"n":17,"o":14.92,"t":"2026-10-20T17:55:00Z","v":694,"vw":14.913333},{"c":14.91,"h":14.91,"l":14.91,"n":3,"o":14.91,"t":"2026-10-20T18:00:00Z","v":104,"vw":14.91},{"c":14.905,"h":14.905,"l":14.905,"n":4,"o":14.905,"t":"2026-10-20T18:05:00Z","v":113,"vw":14.905},{"c":14.85,"h":14.895,"l":14.85,"n":41,"o":14.895,"t":"2026-10-20T18:10:00Z","v":3479,"vw":14.879955},{"c":14.85,"h":14.87,"l":14.8401,"n":16,"o":14.8401,"t":"2026-10-20T18:15:00Z","v":2801,"vw":14.863481},{"c":14.83,"h":14.84,"l":14.83,"n":41,"o":14.84,"t":"2026-10-20T18:20:00Z","v":1409,"vw":14.833614},{"c":14.8386,"h":14.8386,"l":14.835,"n":19,"o":14.835,"t":"2026-10-20T18:30:00Z","v":439,"vw":14.8368},{"c":14.83,"h":14.83,"l":14.815,"n":32,"o":14.815,"t":"2026-10-20T18:45:00Z","v":880,"vw":14.821667},{"c":14.82,"h":14.83,"l":14.82,"n":21,"o":14.83,"t":"2026-10-20T18:50:00Z","v":886,"vw":14.825},{"c":14.825,"h":14.835,"l":14.825,"n":19,"o":14.83,"t":"2026-10-20T18:55:00Z","v":924,"vw":14.829286},{"c":14.84,"h":14.85,"l":14.84,"n":48,"o":14.84,"t":"2026-10-20T19:00:00Z","v":6686,"vw":14.840492},{"c":14.83,"h":14.84,"l":14.83,"n":11,"o":14.84,"t":"2026-10-20T19:05:00Z","v":528,"vw":14.836682},{"c":14.85,"h":14.85,"l":14.85,"n":10,"o":14.85,"t":"2026-10-20T19:15:00Z","v":237,"vw":14.85},{"c":14.83,"h":14.85,"l":14.83,"n":28,"o":14.85,"t":"2026-10-20T19:20:00Z","v":1132,"vw":14.843333},{"c":14.82,"h":14.82,"l":14.82,"n":58,"o":14.82,"t":"2026-10-20T19:25:00Z","v":1854,"vw":14.82},{"c":14.79,"h":14.812,"l":14.79,"n":75,"o":14.81,"t":"2026-10-20T19:30:00Z","v":7279,"vw":14.804878},{"c":14.77,"h":14.78,"l":14.76,"n":44,"o":14.78,"t":"2026-10-20T19:35:00Z","v":2364,"vw":14.765354},{"c":14.77,"h":14.78,"l":14.77,"n":52,"o":14.775,"t":"2026-10-20T19:40:00Z","v":2186,"vw":14.777893},{"c":14.77,"h":14.77,"l":14.77,"n":18,"o":14.77,"t":"2026-10-20T19:45:00Z","v":3418,"vw":14.77},{"c":14.7902,"h":14.7902,"l":14.77,"n":59,"o":14.77,"t":"2026-10-20T19:50:00Z","v":7231,"vw":14.778046},{"c":14.85,"h":14.86,"l":14.795,"n":330,"o":14.795,"t":"2026-10-20T19:55:00Z","v":17878,"vw":14.837149},{"c":14.84,"h":14.84,"l":14.84,"n":11,"o":14.84,"t":"2026-10-20T20:00:00Z","v":9162,"vw":14.84},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-20T21:05:00Z","v":300,"vw":14.94},{"c":14.68,"h":14.7,"l":14.68,"n":5,"o":14.7,"t":"2026-10-21T09:45:00Z","v":217,"vw":14.689569},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-21T13:05:00Z","v":200,"vw":14.94},{"c":14.81,"h":14.86,"l":14.805,"n":46,"o":14.86,"t":"2026-10-21T13:30:00Z","v":9355,"vw":14.854734},{"c":14.8293,"h":14.8293,"l":14.8293,"n":3,"o":14.8293,"t":"2026-10-21T13:35:00Z","v":179,"vw":14.8293},{"c":14.7725,"h":14.7725,"l":14.76,"n":10,"o":14.76,"t":"2026-10-21T13:40:00Z","v":1794,"vw":14.766686},{"c":14.8,"h":14.83,"l":14.8,"n":27,"o":14.82,"t":"2026-10-21T13:45:00Z","v":1132,"vw":14.808334},{"c":14.83,"h":14.84,"l":14.81,"n":17,"o":14.81,"t":"2026-10-21T13:50:00Z","v":1594,"vw":14.821428},{"c":14.815,"h":14.815,"l":14.81,"n":19,"o":14.81,"t":"2026-10-21T13:55:00Z","v":1951,"vw":14.810788},{"c":14.81,"h":14.8176,"l":14.8,"n":20,"o":14.8176,"t":"2026-10-21T14:00:00Z","v":1552,"vw":14.8023},{"c":14.75,"h":14.78,"l":14.75,"n":27,"o":14.78,"t":"2026-10-21T14:05:00Z","v":558,"vw":14.7725},{"c":14.765,"h":14.765,"l":14.765,"n":3,"o":14.765,"t":"2026-10-21T14:20:00Z","v":108,"vw":14.765},{"c":14.78,"h":14.7877,"l":14.78,"n":23,"o":14.78,"t":"2026-10-21T14:25:00Z","v":718,"vw":14.78352},{"c":14.77,"h":14.77,"l":14.77,"n":10,"o":14.77,"t":"2026-10-21T14:30:00Z","v":297,"vw":14.77},{"c":14.78,"h":14.78,"l":14.78,"n":18,"o":14.78,"t":"2026-10-21T14:35:00Z","v":425,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":11,"o":14.78,"t":"2026-10-21T14:45:00Z","v":793,"vw":14.78},{"c":14.765,"h":14.78,"l":14.765,"n":35,"o":14.78,"t":"2026-10-21T14:50:00Z","v":965,"vw":14.769},{"c":14.77,"h":14.77,"l":14.765,"n":31,"o":14.765,"t":"2026-10-21T14:55:00Z","v":1058,"vw":14.768596},{"c":14.781,"h":14.781,"l":14.76,"n":51,"o":14.766,"t":"2026-10-21T15:05:00Z","v":3929,"vw":14.762856},{"c":14.775,"h":14.775,"l":14.775,"n":3,"o":14.775,"t":"2026-10-21T15:10:00Z","v":104,"vw":14.775},{"c":14.75,"h":14.7741,"l":14.75,"n":32,"o":14.7741,"t":"2026-10-21T15:15:00Z","v":1197,"vw":14.763184},{"c":14.77,"h":14.77,"l":14.755,"n":44,"o":14.755,"t":"2026-10-21T15:20:00Z","v":1471,"vw":14.765},{"c":14.77,"h":14.77,"l":14.77,"n":10,"o":14.77,"t":"2026-10-21T15:25:00Z","v":327,"vw":14.77},{"c":14.78,"h":14.785,"l":14.78,"n":15,"o":14.785,"t":"2026-10-21T15:30:00Z","v":450,"vw":14.7825},{"c":14.77,"h":14.77,"l":14.77,"n":14,"o":14.77,"t":"2026-10-21T15:40:00Z","v":498,"vw":14.77},{"c":14.78,"h":14.78,"l":14.78,"n":35,"o":14.78,"t":"2026-10-21T15:50:00Z","v":1296,"vw":14.78},{"c":14.79,"h":14.79,"l":14.7888,"n":13,"o":14.7888,"t":"2026-10-21T15:55:00Z","v":721,"vw":14.789},{"c":14.79,"h":14.79,"l":14.79,"n":16,"o":14.79,"t":"2026-10-21T16:00:00Z","v":366,"vw":14.79},{"c":14.7701,"h":14.78,"l":14.7701,"n":27,"o":14.78,"t":"2026-10-21T16:05:00Z","v":1128,"vw":14.777834},{"c":14.8,"h":14.8,"l":14.78,"n":37,"o":14.78,"t":"2026-10-21T16:15:00Z","v":1258,"vw":14.793133},{"c":14.8,"h":14.8,"l":14.8,"n":68,"o":14.8,"t":"2026-10-21T16:20:00Z","v":983,"vw":14.8},{"c":14.805,"h":14.805,"l":14.805,"n":14,"o":14.805,"t":"2026-10-21T16:25:00Z","v":156,"vw":14.805},{"c":14.83,"h":14.83,"l":14.805,"n":75,"o":14.805,"t":"2026-10-21T16:35:00Z","v":936,"vw":14.815},{"c":14.82,"h":14.82,"l":14.82,"n":14,"o":14.82,"t":"2026-10-21T16:40:00Z","v":374,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":11,"o":14.82,"t":"2026-10-21T16:45:00Z","v":229,"vw":14.82},{"c":14.81,"h":14.81,"l":14.81,"n":14,"o":14.81,"t":"2026-10-21T16:50:00Z","v":427,"vw":14.81},{"c":14.795,"h":14.795,"l":14.795,"n":4,"o":14.795,"t":"2026-10-21T16:55:00Z","v":104,"vw":14.795},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-10-21T17:00:00Z","v":180,"vw":14.795},{"c":14.79,"h":14.8,"l":14.79,"n":34,"o":14.795,"t":"2026-10-21T17:15:00Z","v":1585,"vw":14.795556},{"c":14.79,"h":14.79,"l":14.7899,"n":13,"o":14.7899,"t":"2026-10-21T17:20:00Z","v":1393,"vw":14.789917},{"c":14.8,"h":14.8,"l":14.78,"n":31,"o":14.78,"t":"2026-10-21T17:30:00Z","v":1700,"vw":14.790769},{"c":14.7906,"h":14.7906,"l":14.7906,"n":6,"o":14.7906,"t":"2026-10-21T17:35:00Z","v":310,"vw":14.7906},{"c":14.8,"h":14.8,"l":14.7899,"n":62,"o":14.795,"t":"2026-10-21T17:40:00Z","v":4499,"vw":14.791164},{"c":14.8,"h":14.805,"l":14.8,"n":8,"o":14.805,"t":"2026-10-21T17:45:00Z","v":336,"vw":14.8025},{"c":14.805,"h":14.805,"l":14.805,"n":3,"o":14.805,"t":"2026-10-21T17:50:00Z","v":120,"vw":14.805},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-21T17:55:00Z","v":106,"vw":14.8},{"c":14.77,"h":14.8,"l":14.77,"n":48,"o":14.8,"t":"2026-10-21T18:00:00Z","v":2434,"vw":14.787},{"c":14.7798,"h":14.7798,"l":14.76,"n":18,"o":14.76,"t":"2026-10-21T18:10:00Z","v":1358,"vw":14.768848},{"c":14.7803,"h":14.7803,"l":14.7803,"n":7,"o":14.7803,"t":"2026-10-21T18:15:00Z","v":272,"vw":14.7803},{"c":14.78,"h":14.79,"l":14.78,"n":16,"o":14.79,"t":"2026-10-21T18:20:00Z","v":430,"vw":14.786667},{"c":14.735,"h":14.76,"l":14.735,"n":84,"o":14.76,"t":"2026-10-21T18:25:00Z","v":3471,"vw":14.75169},{"c":14.74,"h":14.74,"l":14.7301,"n":56,"o":14.7301,"t":"2026-10-21T18:30:00Z","v":1241,"vw":14.734714},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-21T18:35:00Z","v":200,"vw":14.75},{"c":14.73,"h":14.745,"l":14.72,"n":47,"o":14.745,"t":"2026-10-21T18:45:00Z","v":1056,"vw":14.7325},{"c":14.68,"h":14.72,"l":14.68,"n":30,"o":14.72,"t":"2026-10-21T18:55:00Z","v":1336,"vw":14.705693},{"c":14.67,"h":14.68,"l":14.67,"n":24,"o":14.675,"t":"2026-10-21T19:00:00Z","v":674,"vw":14.675},{"c":14.685,"h":14.685,"l":14.67,"n":26,"o":14.67,"t":"2026-10-21T19:05:00Z","v":1711,"vw":14.679821},{"c":14.6806,"h":14.6806,"l":14.675,"n":12,"o":14.675,"t":"2026-10-21T19:10:00Z","v":811,"vw":14.679673},{"c":14.695,"h":14.695,"l":14.69,"n":24,"o":14.69,"t":"2026-10-21T19:15:00Z","v":1605,"vw":14.693762},{"c":14.71,"h":14.71,"l":14.71,"n":20,"o":14.71,"t":"2026-10-21T19:20:00Z","v":546,"vw":14.71},{"c":14.72,"h":14.72,"l":14.71,"n":24,"o":14.71,"t":"2026-10-21T19:25:00Z","v":738,"vw":14.715},{"c":14.73,"h":14.7399,"l":14.72,"n":26,"o":14.7399,"t":"2026-10-21T19:30:00Z","v":3059,"vw":14.732972},{"c":14.74,"h":14.74,"l":14.73,"n":21,"o":14.73,"t":"2026-10-21T19:35:00Z","v":1059,"vw":14.735707},{"c":14.745,"h":14.745,"l":14.735,"n":40,"o":14.735,"t":"2026-10-21T19:40:00Z","v":877,"vw":14.741599},{"c":14.745,"h":14.745,"l":14.74,"n":22,"o":14.74,"t":"2026-10-21T19:45:00Z","v":670,"vw":14.7425},{"c":14.75,"h":14.755,"l":14.745,"n":103,"o":14.745,"t":"2026-10-21T19:50:00Z","v":4761,"vw":14.749809},{"c":14.745,"h":14.76,"l":14.74,"n":211,"o":14.75,"t":"2026-10-21T19:55:00Z","v":9179,"vw":14.747843},{"c":14.74,"h":14.74,"l":14.74,"n":11,"o":14.74,"t":"2026-10-21T20:00:00Z","v":7323,"vw":14.74},{"c":14.75,"h":14.75,"l":14.75,"n":6,"o":14.75,"t":"2026-10-22T13:15:00Z","v":203,"vw":14.75},{"c":14.74,"h":14.75,"l":14.67,"n":51,"o":14.68,"t":"2026-10-22T13:30:00Z","v":3099,"vw":14.699798},{"c":14.72,"h":14.77,"l":14.72,"n":13,"o":14.755,"t":"2026-10-22T13:35:00Z","v":1437,"vw":14.732437},{"c":14.765,"h":14.81,"l":14.7061,"n":14,"o":14.77,"t":"2026-10-22T13:40:00Z","v":947,"vw":14.781398},{"c":14.83,"h":14.83,"l":14.7744,"n":35,"o":14.8,"t":"2026-10-22T13:45:00Z","v":1218,"vw":14.806023},{"c":14.825,"h":14.84,"l":14.825,"n":6,"o":14.83,"t":"2026-10-22T13:50:00Z","v":1361,"vw":14.836659},{"c":14.93,"h":14.93,"l":14.87,"n":41,"o":14.87,"t":"2026-10-22T14:00:00Z","v":3666,"vw":14.904381},{"c":14.91,"h":14.95,"l":14.91,"n":51,"o":14.95,"t":"2026-10-22T14:05:00Z","v":2553,"vw":14.920932},{"c":14.9038,"h":14.915,"l":14.9038,"n":6,"o":14.915,"t":"2026-10-22T14:10:00Z","v":216,"vw":14.9094},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-22T14:15:00Z","v":469,"vw":14.9},{"c":14.8926,"h":14.94,"l":14.8901,"n":35,"o":14.92,"t":"2026-10-22T14:20:00Z","v":4210,"vw":14.90829},{"c":14.915,"h":14.915,"l":14.885,"n":50,"o":14.89,"t":"2026-10-22T14:25:00Z","v":1317,"vw":14.902346},{"c":14.88,"h":14.91,"l":14.88,"n":20,"o":14.91,"t":"2026-10-22T14:30:00Z","v":4996,"vw":14.880707},{"c":14.845,"h":14.85,"l":14.832,"n":25,"o":14.85,"t":"2026-10-22T14:35:00Z","v":654,"vw":14.842333},{"c":14.8601,"h":14.8601,"l":14.86,"n":8,"o":14.86,"t":"2026-10-22T14:40:00Z","v":1210,"vw":14.860083},{"c":14.86,"h":14.86,"l":14.86,"n":8,"o":14.86,"t":"2026-10-22T14:45:00Z","v":192,"vw":14.86},{"c":14.84,"h":14.855,"l":14.84,"n":13,"o":14.85,"t":"2026-10-22T14:55:00Z","v":786,"vw":14.849226},{"c":14.835,"h":14.85,"l":14.835,"n":19,"o":14.85,"t":"2026-10-22T15:00:00Z","v":728,"vw":14.839167},{"c":14.83,"h":14.84,"l":14.825,"n":25,"o":14.84,"t":"2026-10-22T15:05:00Z","v":3781,"vw":14.835735},{"c":14.84,"h":14.84,"l":14.8314,"n":10,"o":14.8314,"t":"2026-10-22T15:10:00Z","v":478,"vw":14.837786},{"c":14.859,"h":14.859,"l":14.8401,"n":11,"o":14.8401,"t":"2026-10-22T15:15:00Z","v":1256,"vw":14.856254},{"c":14.85,"h":14.85,"l":14.85,"n":16,"o":14.85,"t":"2026-10-22T15:20:00Z","v":713,"vw":14.85},{"c":14.83,"h":14.83,"l":14.83,"n":9,"o":14.83,"t":"2026-10-22T15:25:00Z","v":250,"vw":14.83},{"c":14.85,"h":14.85,"l":14.82,"n":7,"o":14.82,"t":"2026-10-22T15:30:00Z","v":402,"vw":14.83},{"c":14.86,"h":14.86,"l":14.86,"n":13,"o":14.86,"t":"2026-10-22T15:35:00Z","v":811,"vw":14.86},{"c":14.8538,"h":14.8538,"l":14.84,"n":3,"o":14.84,"t":"2026-10-22T15:40:00Z","v":220,"vw":14.8469},{"c":14.85,"h":14.85,"l":14.8327,"n":16,"o":14.8327,"t":"2026-10-22T15:45:00Z","v":870,"vw":14.84108},{"c":14.87,"h":14.87,"l":14.86,"n":12,"o":14.86,"t":"2026-10-22T15:50:00Z","v":1173,"vw":14.861064},{"c":14.9,"h":14.9,"l":14.89,"n":5,"o":14.89,"t":"2026-10-22T15:55:00Z","v":1222,"vw":14.890833},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-22T16:00:00Z","v":2122,"vw":14.9},{"c":14.855,"h":14.88,"l":14.855,"n":27,"o":14.88,"t":"2026-10-22T16:05:00Z","v":1018,"vw":14.869},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-22T16:10:00Z","v":321,"vw":14.85},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-22T16:15:00Z","v":199,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":5,"o":14.84,"t":"2026-10-22T16:20:00Z","v":3615,"vw":14.84},{"c":14.865,"h":14.865,"l":14.85,"n":13,"o":14.85,"t":"2026-10-22T16:25:00Z","v":607,"vw":14.85875},{"c":14.865,"h":14.865,"l":14.865,"n":1,"o":14.865,"t":"2026-10-22T16:30:00Z","v":100,"vw":14.865},{"c":14.86,"h":14.86,"l":14.86,"n":7,"o":14.86,"t":"2026-10-22T16:35:00Z","v":107,"vw":14.86},{"c":14.865,"h":14.8662,"l":14.865,"n":73,"o":14.8662,"t":"2026-10-22T16:40:00Z","v":2627,"vw":14.866072},{"c":14.8719,"h":14.875,"l":14.87,"n":23,"o":14.875,"t":"2026-10-22T16:45:00Z","v":2031,"vw":14.8715},{"c":14.87,"h":14.88,"l":14.87,"n":37,"o":14.87,"t":"2026-10-22T16:50:00Z","v":1764,"vw":14.875489},{"c":14.88,"h":14.88,"l":14.86,"n":22,"o":14.87,"t":"2026-10-22T16:55:00Z","v":11943,"vw":14.869178},{"c":14.86,"h":14.89,"l":14.86,"n":27,"o":14.88,"t":"2026-10-22T17:00:00Z","v":1263,"vw":14.878572},{"c":14.86,"h":14.865,"l":14.855,"n":45,"o":14.865,"t":"2026-10-22T17:05:00Z","v":1702,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":21,"o":14.85,"t":"2026-10-22T17:15:00Z","v":566,"vw":14.85},{"c":14.82,"h":14.84,"l":14.82,"n":28,"o":14.84,"t":"2026-10-22T17:20:00Z","v":3024,"vw":14.837037},{"c":14.84,"h":14.84,"l":14.815,"n":48,"o":14.815,"t":"2026-10-22T17:25:00Z","v":2266,"vw":14.820529},{"c":14.835,"h":14.835,"l":14.8272,"n":10,"o":14.835,"t":"2026-10-22T17:35:00Z","v":624,"vw":14.832102},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-22T17:40:00Z","v":200,"vw":14.83},{"c":14.83,"h":14.83,"l":14.83,"n":32,"o":14.83,"t":"2026-10-22T17:45:00Z","v":879,"vw":14.83},{"c":14.8301,"h":14.8301,"l":14.8301,"n":1,"o":14.8301,"t":"2026-10-22T17:50:00Z","v":200,"vw":14.8301},{"c":14.82,"h":14.835,"l":14.8,"n":180,"o":14.835,"t":"2026-10-22T17:55:00Z","v":7665,"vw":14.817107},{"c":14.815,"h":14.825,"l":14.815,"n":25,"o":14.815,"t":"2026-10-22T18:00:00Z","v":1203,"vw":14.817597},{"c":14.81,"h":14.815,"l":14.81,"n":41,"o":14.815,"t":"2026-10-22T18:05:00Z","v":746,"vw":14.81375},{"c":14.8,"h":14.8,"l":14.7999,"n":33,"o":14.8,"t":"2026-10-22T18:10:00Z","v":968,"vw":14.799954},{"c":14.81,"h":14.81,"l":14.805,"n":14,"o":14.805,"t":"2026-10-22T18:20:00Z","v":404,"vw":14.8075},{"c":14.81,"h":14.83,"l":14.81,"n":52,"o":14.83,"t":"2026-10-22T18:25:00Z","v":1986,"vw":14.82},{"c":14.81,"h":14.81,"l":14.81,"n":16,"o":14.81,"t":"2026-10-22T18:30:00Z","v":436,"vw":14.81},{"c":14.8,"h":14.8,"l":14.8,"n":21,"o":14.8,"t":"2026-10-22T18:35:00Z","v":1055,"vw":14.8},{"c":14.81,"h":14.81,"l":14.8,"n":17,"o":14.8093,"t":"2026-10-22T18:40:00Z","v":805,"vw":14.80486},{"c":14.82,"h":14.82,"l":14.82,"n":35,"o":14.82,"t":"2026-10-22T18:45:00Z","v":1056,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":5,"o":14.82,"t":"2026-10-22T18:50:00Z","v":247,"vw":14.82},{"c":14.81,"h":14.81,"l":14.81,"n":19,"o":14.81,"t":"2026-10-22T18:55:00Z","v":1020,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":5,"o":14.81,"t":"2026-10-22T19:00:00Z","v":183,"vw":14.81},{"c":14.82,"h":14.82,"l":14.81,"n":44,"o":14.81,"t":"2026-10-22T19:05:00Z","v":961,"vw":14.8175},{"c":14.815,"h":14.815,"l":14.815,"n":5,"o":14.815,"t":"2026-10-22T19:10:00Z","v":138,"vw":14.815},{"c":14.8004,"h":14.8004,"l":14.8,"n":15,"o":14.8,"t":"2026-10-22T19:15:00Z","v":1555,"vw":14.800286},{"c":14.785,"h":14.79,"l":14.785,"n":23,"o":14.79,"t":"2026-10-22T19:20:00Z","v":1761,"vw":14.786667},{"c":14.79,"h":14.8,"l":14.785,"n":57,"o":14.785,"t":"2026-10-22T19:25:00Z","v":4980,"vw":14.795829},{"c":14.825,"h":14.825,"l":14.795,"n":26,"o":14.795,"t":"2026-10-22T19:30:00Z","v":1409,"vw":14.803507},{"c":14.8,"h":14.81,"l":14.79,"n":34,"o":14.81,"t":"2026-10-22T19:35:00Z","v":890,"vw":14.8},{"c":14.8,"h":14.81,"l":14.8,"n":44,"o":14.81,"t":"2026-10-22T19:40:00Z","v":1308,"vw":14.804},{"c":14.76,"h":14.77,"l":14.74,"n":91,"o":14.77,"t":"2026-10-22T19:45:00Z","v":4121,"vw":14.757789},{"c":14.77,"h":14.78,"l":14.76,"n":67,"o":14.77,"t":"2026-10-22T19:50:00Z","v":3298,"vw":14.769954},{"c":14.78,"h":14.785,"l":14.76,"n":227,"o":14.78,"t":"2026-10-22T19:55:00Z","v":13158,"vw":14.769521},{"c":14.775,"h":14.775,"l":14.775,"n":11,"o":14.775,"t":"2026-10-22T20:00:00Z","v":11919,"vw":14.775},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-22T20:25:00Z","v":272,"vw":14.8},{"c":14.7,"h":14.7,"l":14.7,"n":6,"o":14.7,"t":"2026-10-22T20:45:00Z","v":250,"vw":14.7}],"history":[{"c":14.18,"h":14.25,"l":14.08,"n":2419,"o":14.22,"t":"2024-10-21T04:00:00Z","v":167421,"vw":14.154403},{"c":13.97,"h":14.0556,"l":13.93,"n":1660,"o":14,"t":"2024-10-22T04:00:00Z","v":110224,"vw":13.994469},{"c":13.92,"h":14.04,"l":13.8001,"n":1901,"o":14.04,"t":"2024-10-23T04:00:00Z","v":85575,"vw":13.888371},{"c":14.08,"h":14.11,"l":13.91,"n":1671,"o":13.96,"t":"2024-10-24T04:00:00Z","v":81278,"vw":14.004829},{"c":14.03,"h":14.11,"l":13.982,"n":1515,"o":14.06,"t":"2024-10-25T04:00:00Z","v":67669,"vw":14.027879},{"c":13.99,"h":14.1068,"l":13.96,"n":1679,"o":14.02,"t":"2024-10-28T04:00:00Z","v":87964,"vw":14.004206},{"c":13.72,"h":13.92,"l":13.71,"n":2291,"o":13.92,"t":"2024-10-29T04:00:00Z","v":124315,"vw":13.787512},{"c":13.76,"h":13.866,"l":13.72,"n":1730,"o":13.72,"t":"2024-10-30T04:00:00Z","v":88154,"vw":13.796897},{"c":13.64,"h":13.88,"l":13.62,"n":2224,"o":13.79,"t":"2024-10-31T04:00:00Z","v":154265,"vw":13.727764},{"c":13.49,"h":13.8,"l":13.49,"n":2380,"o":13.7,"t":"2024-11-01T04:00:00Z","v":155843,"vw":13.601103},{"c":13.17,"h":13.49,"l":13.05,"n":3311,"o":13.46,"t":"2024-11-04T05:00:00Z","v":175450,"vw":13.226657},{"c":13.4,"h":13.415,"l":13.18,"n":1592,"o":13.18,"t":"2024-11-05T05:00:00Z","v":61618,"vw":13.350134},{"c":13.61,"h":13.625,"l":13.32,"n":1945,"o":13.42,"t":"2024-11-06T05:00:00Z","v":113309,"vw":13.520178},{"c":13.8,"h":13.9287,"l":13.574,"n":2152,"o":13.59,"t":"2024-11-07T05:00:00Z","v":139503,"vw":13.822265},{"c":13.39,"h":13.51,"l":13.15,"n":3951,"o":13.5,"t":"2024-11-08T05:00:00Z","v":262435,"vw":13.28495},{"c":13.52,"h":13.65,"l":13.37,"n":2336,"o":13.39,"t":"2024-11-11T05:00:00Z","v":163305,"vw":13.515804},{"c":13.53,"h":13.59,"l":13.3901,"n":1877,"o":13.52,"t":"2024-11-12T05:00:00Z","v":83216,"vw":13.519413},{"c":13.7,"h":13.75,"l":13.45,"n":1769,"o":13.49,"t":"2024-11-13T05:00:00Z","v":117209,"vw":13.624244},{"c":13.67,"h":13.84,"l":13.61,"n":1561,"o":13.84,"t":"2024-11-14T05:00:00Z","v":105718,"vw":13.715767},{"c":13.88,"h":13.88,"l":13.68,"n":1648,"o":13.84,"t":"2024-11-15T05:00:00Z","v":87252,"vw":13.813704},{"c":13.77,"h":13.9398,"l":13.72,"n":2046,"o":13.83,"t":"2024-11-18T05:00:00Z","v":179889,"vw":13.831474},{"c":13.7,"h":13.88,"l":13.65,"n":1993,"o":13.73,"t":"2024-11-19T05:00:00Z","v":147742,"vw":13.761144},{"c":13.48,"h":13.648,"l":13.45,"n":1748,"o":13.59,"t":"2024-11-20T05:00:00Z","v":104002,"vw":13.513934},{"c":13.5,"h":13.65,"l":13.3836,"n":1691,"o":13.6,"t":"2024-11-21T05:00:00Z","v":132938,"vw":13.514645},{"c":13.37,"h":13.52,"l":13.31,"n":2394,"o":13.5,"t":"2024-11-22T05:00:00Z","v":134351,"vw":13.375005},{"c":13.31,"h":13.4099,"l":13.26,"n":2474,"o":13.37,"t":"2024-11-25T05:00:00Z","v":142330,"vw":13.327743},{"c":13.39,"h":13.42,"l":13.2018,"n":1753,"o":13.3,"t":"2024-11-26T05:00:00Z","v":94089,"vw":13.309222},{"c":13.52,"h":13.57,"l":13.3604,"n":1922,"o":13.42,"t":"2024-11-27T05:00:00Z","v":95008,"vw":13.467701},{"c":13.66,"h":13.9,"l":13.55,"n":1949,"o":13.62,"t":"2024-11-29T05:00:00Z","v":124101,"vw":13.687627},{"c":13.75,"h":13.78,"l":13.52,"n":2836,"o":13.57,"t":"2024-12-02T05:00:00Z","v":189485,"vw":13.653211},{"c":13.62,"h":13.75,"l":13.46,"n":2493,"o":13.75,"t":"2024-12-03T05:00:00Z","v":122781,"vw":13.587259},{"c":13.66,"h":13.66,"l":13.47,"n":1839,"o":13.57,"t":"2024-12-04T05:00:00Z","v":76952,"vw":13.575475},{"c":13.62,"h":13.66,"l":13.47,"n":1960,"o":13.61,"t":"2024-12-05T05:00:00Z","v":109535,"vw":13.574318},{"c":13.73,"h":13.77,"l":13.55,"n":1727,"o":13.55,"t":"2024-12-06T05:00:00Z","v":97702,"vw":13.661452},{"c":13.81,"h":13.84,"l":13.72,"n":1678,"o":13.74,"t":"2024-12-09T05:00:00Z","v":85021,"vw":13.784349},{"c":13.81,"h":13.92,"l":13.721,"n":1593,"o":13.75,"t":"2024-12-10T05:00:00Z","v":76594,"vw":13.812051},{"c":13.785,"h":13.85,"l":13.64,"n":1376,"o":13.85,"t":"2024-12-11T05:00:00Z","v":189844,"vw":13.72288},{"c":13.59,"h":13.78,"l":13.59,"n":1530,"o":13.77,"t":"2024-12-12T05:00:00Z","v":78803,"vw":13.669774},{"c":13.55,"h":13.6304,"l":13.45,"n":1866,"o":13.56,"t":"2024-12-13T05:00:00Z","v":95253,"vw":13.523045},{"c":13.24,"h":13.55,"l":13.21,"n":3125,"o":13.55,"t":"2024-12-16T05:00:00Z","v":188522,"vw":13.322224},{"c":13.14,"h":13.259,"l":13.07,"n":2479,"o":13.15,"t":"2024-12-17T05:00:00Z","v":140463,"vw":13.150912},{"c":12.92,"h":13.3784,"l":12.91,"n":2379,"o":13.14,"t":"2024-12-18T05:00:00Z","v":124919,"vw":13.131379},{"c":13.08,"h":13.2,"l":12.95,"n":1866,"o":13,"t":"2024-12-19T05:00:00Z","v":119095,"vw":13.08534},{"c":13.46,"h":13.47,"l":13,"n":2341,"o":13,"t":"2024-12-20T05:00:00Z","v":290646,"vw":13.356315},{"c":13.13,"h":13.45,"l":12.81,"n":2789,"o":13.32,"t":"2024-12-23T05:00:00Z","v":148943,"vw":13.130599},{"c":13.12,"h":13.17,"l":13.03,"n":1308,"o":13.12,"t":"2024-12-24T05:00:00Z","v":65748,"vw":13.096562},{"c":13.13,"h":13.19,"l":13.02,"n":2085,"o":13.05,"t":"2024-12-26T05:00:00Z","v":125199,"vw":13.109155},{"c":13.155,"h":13.24,"l":13.06,"n":1446,"o":13.13,"t":"2024-12-27T05:00:00Z","v":87711,"vw":13.148205},{"c":13.25,"h":13.3,"l":13.11,"n":1857,"o":13.15,"t":"2024-12-30T05:00:00Z","v":131986,"vw":13.19554},{"c":13.25,"h":13.36,"l":13.17,"n":1891,"o":13.31,"t":"2024-12-31T05:00:00Z","v":134727,"vw":13.255194},{"c":13.24,"h":13.3203,"l":13.1074,"n":2592,"o":13.24,"t":"2025-01-02T05:00:00Z","v":182315,"vw":13.23594},{"c":13.3,"h":13.4,"l":13.17,"n":2115,"o":13.22,"t":"2025-01-03T05:00:00Z","v":135401,"vw":13.308101},{"c":13.12,"h":13.38,"l":13.12,"n":2139,"o":13.3,"t":"2025-01-06T05:00:00Z","v":115730,"vw":13.218558},{"c":13.03,"h":13.1637,"l":12.98,"n":1965,"o":13.06,"t":"2025-01-07T05:00:00Z","v":107945,"vw":13.03533},{"c":12.96,"h":13.03,"l":12.88,"n":1967,"o":12.95,"t":"2025-01-08T05:00:00Z","v":105069,"vw":12.962949},{"c":12.72,"h":13.05,"l":12.68,"n":3728,"o":12.92,"t":"2025-01-10T05:00:00Z","v":217463,"vw":12.814344},{"c":12.65,"h":12.6997,"l":12.54,"n":2642,"o":12.62,"t":"2025-01-13T05:00:00Z","v":155530,"vw":12.618058},{"c":12.94,"h":12.98,"l":12.65,"n":1445,"o":12.65,"t":"2025-01-14T05:00:00Z","v":83930,"vw":12.865051},{"c":13.14,"h":13.15,"l":12.93,"n":1417,"o":12.93,"t":"2025-01-15T05:00:00Z","v":102104,"vw":13.053366},{"c":13.28,"h":13.3,"l":13.118,"n":1355,"o":13.15,"t":"2025-01-16T05:00:00Z","v":80405,"vw":13.217939},{"c":13.25,"h":13.37,"l":13.18,"n":1865,"o":13.3,"t":"2025-01-17T05:00:00Z","v":140533,"vw":13.253806},{"c":13.37,"h":13.42,"l":13.22,"n":1673,"o":13.22,"t":"2025-01-21T05:00:00Z","v":108690,"vw":13.334187},{"c":13.33,"h":13.38,"l":13.25,"n":1737,"o":13.33,"t":"2025-01-22T05:00:00Z","v":95629,"vw":13.313262},{"c":13.38,"h":13.44,"l":13.3,"n":1579,"o":13.44,"t":"2025-01-23T05:00:00Z","v":95828,"vw":13.358252},{"c":13.37,"h":13.43,"l":13.279,"n":1910,"o":13.3,"t":"2025-01-24T05:00:00Z","v":111922,"vw":13.350536},{"c":13.54,"h":13.58,"l":13.23,"n":2653,"o":13.39,"t":"2025-01-27T05:00:00Z","v":169277,"vw":13.417136},{"c":13.35,"h":13.55,"l":13.33,"n":1721,"o":13.5,"t":"2025-01-28T05:00:00Z","v":96254,"vw":13.441738},{"c":13.19,"h":13.4,"l":13.1,"n":1714,"o":13.38,"t":"2025-01-29T05:00:00Z","v":97543,"vw":13.211171},{"c":13.37,"h":13.48,"l":13.19,"n":1563,"o":13.19,"t":"2025-01-30T05:00:00Z","v":140307,"vw":13.379458},{"c":13.51,"h":13.59,"l":13.37,"n":2152,"o":13.44,"t":"2025-01-31T05:00:00Z","v":152281,"vw":13.498283},{"c":13.36,"h":13.42,"l":13.22,"n":2193,"o":13.26,"t":"2025-02-03T05:00:00Z","v":103941,"vw":13.329739},{"c":13.48,"h":13.49,"l":13.36,"n":1314,"o":13.36,"t":"2025-02-04T05:00:00Z","v":60124,"vw":13.440764},{"c":13.59,"h":13.6,"l":13.43,"n":1938,"o":13.48,"t":"2025-02-05T05:00:00Z","v":133342,"vw":13.506132},{"c":13.53,"h":13.59,"l":13.465,"n":1507,"o":13.55,"t":"2025-02-06T05:00:00Z","v":81770,"vw":13.528303},{"c":13.56,"h":13.635,"l":13.5,"n":1173,"o":13.54,"t":"2025-02-07T05:00:00Z","v":75000,"vw":13.5532},{"c":13.52,"h":13.55,"l":13.45,"n":1464,"o":13.53,"t":"2025-02-10T05:00:00Z","v":67730,"vw":13.504134},{"c":13.48,"h":13.5387,"l":13.47,"n":1344,"o":13.48,"t":"2025-02-11T05:00:00Z","v":70934,"vw":13.492038},{"c":13.31,"h":13.47,"l":13.26,"n":1825,"o":13.37,"t":"2025-02-12T05:00:00Z","v":114659,"vw":13.333033},{"c":13.84,"h":13.92,"l":13.415,"n":2554,"o":13.42,"t":"2025-02-13T05:00:00Z","v":206243,"vw":13.705348},{"c":13.97,"h":14,"l":13.852,"n":1864,"o":13.9,"t":"2025-02-14T05:00:00Z","v":129509,"vw":13.929002},{"c":13.94,"h":14,"l":13.84,"n":2431,"o":13.88,"t":"2025-02-18T05:00:00Z","v":195479,"vw":13.935472},{"c":13.8,"h":13.89,"l":13.72,"n":2042,"o":13.72,"t":"2025-02-19T05:00:00Z","v":117233,"vw":13.795248},{"c":13.77,"h":13.85,"l":13.69,"n":2030,"o":13.76,"t":"2025-02-20T05:00:00Z","v":129081,"vw":13.748085},{"c":13.63,"h":13.8113,"l":13.57,"n":1802,"o":13.71,"t":"2025-02-21T05:00:00Z","v":92348,"vw":13.662439},{"c":13.58,"h":13.72,"l":13.46,"n":2228,"o":13.62,"t":"2025-02-24T05:00:00Z","v":125716,"vw":13.552773},{"c":13.66,"h":13.74,"l":13.57,"n":1926,"o":13.63,"t":"2025-02-25T05:00:00Z","v":122879,"vw":13.658698},{"c":13.55,"h":13.72,"l":13.5,"n":1619,"o":13.67,"t":"2025-02-26T05:00:00Z","v":77618,"vw":13.622805},{"c":13.62,"h":13.7295,"l":13.5541,"n":1642,"o":13.59,"t":"2025-02-27T05:00:00Z","v":89308,"vw":13.630327},{"c":13.85,"h":13.9287,"l":13.65,"n":2082,"o":13.7,"t":"2025-02-28T05:00:00Z","v":138484,"vw":13.806927},{"c":13.69,"h":14.01,"l":13.624,"n":2411,"o":13.82,"t":"2025-03-03T05:00:00Z","v":116849,"vw":13.795838},{"c":13.49,"h":13.63,"l":13.47,"n":1605,"o":13.57,"t":"2025-03-04T05:00:00Z","v":73427,"vw":13.523407},{"c":13.39,"h":13.58,"l":13.23,"n":2481,"o":13.54,"t":"2025-03-05T05:00:00Z","v":153137,"vw":13.353875},{"c":13.3,"h":13.43,"l":13.23,"n":1996,"o":13.3,"t":"2025-03-06T05:00:00Z","v":83596,"vw":13.319355},{"c":13.5,"h":13.53,"l":13.26,"n":1783,"o":13.3,"t":"2025-03-07T05:00:00Z","v":116695,"vw":13.461039},{"c":13.43,"h":13.585,"l":13.32,"n":1618,"o":13.49,"t":"2025-03-10T04:00:00Z","v":86829,"vw":13.455469},{"c":13.08,"h":13.44,"l":13.055,"n":2367,"o":13.38,"t":"2025-03-11T04:00:00Z","v":173701,"vw":13.181031},{"c":13.21,"h":13.32,"l":13.1,"n":1584,"o":13.14,"t":"2025-03-12T04:00:00Z","v":127909,"vw":13.179184},{"c":13.08,"h":13.3,"l":13.07,"n":1827,"o":13.27,"t":"2025-03-13T04:00:00Z","v":91192,"vw":13.1622},{"c":13.19,"h":13.29,"l":13.1723,"n":1887,"o":13.2,"t":"2025-03-14T04:00:00Z","v":141397,"vw":13.225266},{"c":13.48,"h":13.52,"l":13.31,"n":1671,"o":13.32,"t":"2025-03-17T04:00:00Z","v":143225,"vw":13.454979},{"c":13.58,"h":13.64,"l":13.46,"n":2359,"o":13.54,"t":"2025-03-18T04:00:00Z","v":149620,"vw":13.555604},{"c":13.49,"h":13.58,"l":13.4094,"n":1239,"o":13.42,"t":"2025-03-19T04:00:00Z","v":87481,"vw":13.49648},{"c":13.57,"h":13.57,"l":13.41,"n":1365,"o":13.42,"t":"2025-03-20T04:00:00Z","v":68813,"vw":13.510704},{"c":13.4,"h":13.57,"l":13.24,"n":2150,"o":13.48,"t":"2025-03-21T04:00:00Z","v":286994,"vw":13.40188},{"c":13.48,"h":13.5,"l":13.395,"n":1656,"o":13.45,"t":"2025-03-24T04:00:00Z","v":84470,"vw":13.457231},{"c":13.63,"h":13.64,"l":13.5,"n":1377,"o":13.5,"t":"2025-03-25T04:00:00Z","v":88109,"vw":13.574812},{"c":13.54,"h":13.67,"l":13.54,"n":1633,"o":13.64,"t":"2025-03-26T04:00:00Z","v":112692,"vw":13.589494},{"c":13.62,"h":13.66,"l":13.52,"n":1170,"o":13.54,"t":"2025-03-27T04:00:00Z","v":51921,"vw":13.607341},{"c":13.6,"h":13.68,"l":13.57,"n":1462,"o":13.6,"t":"2025-03-28T04:00:00Z","v":82123,"vw":13.610762},{"c":13.36,"h":13.59,"l":13.338,"n":2067,"o":13.59,"t":"2025-03-31T04:00:00Z","v":156542,"vw":13.453166},{"c":13.46,"h":13.54,"l":13.35,"n":1606,"o":13.36,"t":"2025-04-01T04:00:00Z","v":133669,"vw":13.449657},{"c":13.53,"h":13.5399,"l":13.41,"n":1276,"o":13.45,"t":"2025-04-02T04:00:00Z","v":80523,"vw":13.462866},{"c":13.3,"h":13.48,"l":13.28,"n":2042,"o":13.36,"t":"2025-04-03T04:00:00Z","v":143159,"vw":13.330994},{"c":12.41,"h":13.16,"l":12.33,"n":4385,"o":13.16,"t":"2025-04-04T04:00:00Z","v":307330,"vw":12.623282},{"c":11.9,"h":12.3999,"l":11.42,"n":4549,"o":11.93,"t":"2025-04-07T04:00:00Z","v":331951,"vw":11.86304},{"c":11.77,"h":12.4899,"l":11.65,"n":3062,"o":12.12,"t":"2025-04-08T04:00:00Z","v":220384,"vw":12.134771},{"c":13.06,"h":13.15,"l":11.65,"n":3394,"o":11.85,"t":"2025-04-09T04:00:00Z","v":314989,"vw":12.567003},{"c":12.7,"h":13.09,"l":12.39,"n":2589,"o":13.09,"t":"2025-04-10T04:00:00Z","v":185522,"vw":12.736354},{"c":13.25,"h":13.26,"l":12.6284,"n":2344,"o":12.7,"t":"2025-04-11T04:00:00Z","v":159289,"vw":12.949361},{"c":13.46,"h":13.595,"l":13.1577,"n":2382,"o":13.36,"t":"2025-04-14T04:00:00Z","v":144922,"vw":13.403762},{"c":13.71,"h":13.78,"l":13.3144,"n":1923,"o":13.4,"t":"2025-04-15T04:00:00Z","v":176672,"vw":13.573137},{"c":13.69,"h":13.7808,"l":13.47,"n":1811,"o":13.66,"t":"2025-04-16T04:00:00Z","v":115079,"vw":13.66834},{"c":13.89,"h":14.03,"l":13.775,"n":2245,"o":13.8,"t":"2025-04-17T04:00:00Z","v":152151,"vw":13.909202},{"c":13.55,"h":13.8,"l":13.43,"n":1893,"o":13.66,"t":"2025-04-21T04:00:00Z","v":133046,"vw":13.572433},{"c":13.44,"h":13.73,"l":13.245,"n":2240,"o":13.58,"t":"2025-04-22T04:00:00Z","v":127862,"vw":13.435227},{"c":13.63,"h":13.7,"l":13.5041,"n":1290,"o":13.65,"t":"2025-04-23T04:00:00Z","v":79876,"vw":13.608716},{"c":13.89,"h":13.93,"l":13.59,"n":1609,"o":13.59,"t":"2025-04-24T04:00:00Z","v":102661,"vw":13.833523},{"c":13.97,"h":13.98,"l":13.77,"n":1373,"o":13.89,"t":"2025-04-25T04:00:00Z","v":84577,"vw":13.882433},{"c":13.95,"h":14.07,"l":13.8,"n":1603,"o":13.91,"t":"2025-04-28T04:00:00Z","v":82786,"vw":13.936416},{"c":13.9,"h":14.03,"l":13.81,"n":1667,"o":13.88,"t":"2025-04-29T04:00:00Z","v":106158,"vw":13.884864},{"c":13.75,"h":13.8978,"l":13.67,"n":2235,"o":13.88,"t":"2025-04-30T04:00:00Z","v":129415,"vw":13.778757},{"c":13.62,"h":13.9199,"l":13.55,"n":1805,"o":13.75,"t":"2025-05-01T04:00:00Z","v":101453,"vw":13.704835},{"c":13.99,"h":14,"l":13.68,"n":2166,"o":13.83,"t":"2025-05-02T04:00:00Z","v":117024,"vw":13.929323},{"c":13.77,"h":13.97,"l":13.68,"n":2027,"o":13.95,"t":"2025-05-05T04:00:00Z","v":98904,"vw":13.796235},{"c":13.82,"h":13.86,"l":13.6695,"n":1775,"o":13.78,"t":"2025-05-06T04:00:00Z","v":112445,"vw":13.761944},{"c":13.77,"h":13.95,"l":13.71,"n":1574,"o":13.84,"t":"2025-05-07T04:00:00Z","v":70022,"vw":13.81391},{"c":13.73,"h":13.98,"l":13.7,"n":1850,"o":13.9,"t":"2025-05-08T04:00:00Z","v":82222,"vw":13.784225},{"c":13.75,"h":13.8815,"l":13.7,"n":1401,"o":13.74,"t":"2025-05-09T04:00:00Z","v":61434,"vw":13.776705},{"c":14.04,"h":14.11,"l":13.87,"n":2202,"o":13.9,"t":"2025-05-12T04:00:00Z","v":151301,"vw":14.014938},{"c":14.05,"h":14.18,"l":14,"n":1949,"o":14.02,"t":"2025-05-13T04:00:00Z","v":136811,"vw":14.103534},{"c":14.3,"h":14.65,"l":14.165,"n":2258,"o":14.23,"t":"2025-05-14T04:00:00Z","v":181896,"vw":14.352646},{"c":14.49,"h":14.5,"l":14.2,"n":1801,"o":14.33,"t":"2025-05-15T04:00:00Z","v":141527,"vw":14.39124},{"c":14.7,"h":14.705,"l":14.4801,"n":1999,"o":14.51,"t":"2025-05-16T04:00:00Z","v":154342,"vw":14.649251},{"c":14.91,"h":14.92,"l":14.61,"n":2920,"o":14.75,"t":"2025-05-19T04:00:00Z","v":159890,"vw":14.810525},{"c":14.93,"h":15,"l":14.81,"n":1952,"o":14.96,"t":"2025-05-20T04:00:00Z","v":204718,"vw":14.916636},{"c":14.66,"h":14.8481,"l":14.6164,"n":2077,"o":14.71,"t":"2025-05-21T04:00:00Z","v":208864,"vw":14.706436},{"c":14.62,"h":14.6985,"l":14.51,"n":1399,"o":14.52,"t":"2025-05-22T04:00:00Z","v":100148,"vw":14.600029},{"c":14.68,"h":14.7186,"l":14.53,"n":1734,"o":14.59,"t":"2025-05-23T04:00:00Z","v":70143,"vw":14.620223},{"c":14.93,"h":14.98,"l":14.679,"n":2253,"o":14.68,"t":"2025-05-27T04:00:00Z","v":212632,"vw":14.891234},{"c":14.9,"h":15,"l":14.82,"n":1804,"o":14.97,"t":"2025-05-28T04:00:00Z","v":141122,"vw":14.907999},{"c":15.12,"h":15.12,"l":14.9171,"n":1809,"o":15,"t":"2025-05-29T04:00:00Z","v":153986,"vw":15.001722},{"c":15.05,"h":15.25,"l":15,"n":2665,"o":15.14,"t":"2025-05-30T04:00:00Z","v":241067,"vw":15.107652},{"c":15.26,"h":15.32,"l":14.98,"n":2924,"o":15.01,"t":"2025-06-02T04:00:00Z","v":229007,"vw":15.168622},{"c":15.19,"h":15.34,"l":15.15,"n":3080,"o":15.338,"t":"2025-06-03T04:00:00Z","v":350554,"vw":15.240834},{"c":14.39,"h":14.7298,"l":14.28,"n":3013,"o":14.62,"t":"2025-06-04T04:00:00Z","v":308765,"vw":14.41273},{"c":14.1,"h":14.46,"l":14.01,"n":3509,"o":14.36,"t":"2025-06-05T04:00:00Z","v":266860,"vw":14.178208},{"c":13.91,"h":14.2,"l":13.89,"n":2454,"o":14.11,"t":"2025-06-06T04:00:00Z","v":160162,"vw":14.032778},{"c":13.98,"h":14.13,"l":13.92,"n":2614,"o":13.92,"t":"2025-06-09T04:00:00Z","v":151542,"vw":14.009755},{"c":13.98,"h":14.12,"l":13.95,"n":1541,"o":14.06,"t":"2025-06-10T04:00:00Z","v":93322,"vw":13.993891},{"c":13.9,"h":14.06,"l":13.9,"n":2241,"o":13.98,"t":"2025-06-11T04:00:00Z","v":83986,"vw":13.970398},{"c":14.22,"h":14.25,"l":13.9,"n":2630,"o":13.97,"t":"2025-06-12T04:00:00Z","v":252516,"vw":14.161257},{"c":14.13,"h":14.45,"l":14.11,"n":2839,"o":14.45,"t":"2025-06-13T04:00:00Z","v":251689,"vw":14.262224},{"c":14.15,"h":14.5,"l":14.0502,"n":2287,"o":14.31,"t":"2025-06-16T04:00:00Z","v":156971,"vw":14.185099},{"c":14.05,"h":14.248,"l":14.01,"n":2862,"o":14.06,"t":"2025-06-17T04:00:00Z","v":201068,"vw":14.105687},{"c":14.06,"h":14.22,"l":14.03,"n":2343,"o":14.13,"t":"2025-06-18T04:00:00Z","v":173953,"vw":14.122087},{"c":14.07,"h":14.13,"l":13.92,"n":2052,"o":14,"t":"2025-06-20T04:00:00Z","v":290575,"vw":14.036957},{"c":13.99,"h":14.1,"l":13.85,"n":2026,"o":14.03,"t":"2025-06-23T04:00:00Z","v":132019,"vw":13.980316},{"c":13.95,"h":14.15,"l":13.94,"n":1684,"o":13.99,"t":"2025-06-24T04:00:00Z","v":89108,"vw":14.028412},{"c":14.03,"h":14.09,"l":13.96,"n":1628,"o":14,"t":"2025-06-25T04:00:00Z","v":91103,"vw":14.010672},{"c":14.11,"h":14.15,"l":14.004,"n":1633,"o":14.03,"t":"2025-06-26T04:00:00Z","v":112057,"vw":14.092218},{"c":14.08,"h":14.1776,"l":14,"n":1940,"o":14.16,"t":"2025-06-27T04:00:00Z","v":126045,"vw":14.089407},{"c":14.27,"h":14.39,"l":14.1,"n":2237,"o":14.18,"t":"2025-06-30T04:00:00Z","v":226338,"vw":14.25065},{"c":14.16,"h":14.38,"l":14.11,"n":2308,"o":14.28,"t":"2025-07-01T04:00:00Z","v":160170,"vw":14.217651},{"c":14.24,"h":14.3,"l":14.1445,"n":1778,"o":14.15,"t":"2025-07-02T04:00:00Z","v":111836,"vw":14.205468},{"c":14.32,"h":14.35,"l":14.22,"n":1357,"o":14.22,"t":"2025-07-03T04:00:00Z","v":81426,"vw":14.305765},{"c":14.2,"h":14.39,"l":14.13,"n":2096,"o":14.31,"t":"2025-07-07T04:00:00Z","v":141993,"vw":14.220447},{"c":14.09,"h":14.2999,"l":14.08,"n":1666,"o":14.15,"t":"2025-07-08T04:00:00Z","v":111932,"vw":14.169071},{"c":14.11,"h":14.19,"l":14.05,"n":1603,"o":14.11,"t":"2025-07-09T04:00:00Z","v":111456,"vw":14.096678},{"c":14.13,"h":14.25,"l":14.06,"n":2028,"o":14.1,"t":"2025-07-10T04:00:00Z","v":151244,"vw":14.141046},{"c":14.1,"h":14.19,"l":14.04,"n":2271,"o":14.12,"t":"2025-07-11T04:00:00Z","v":110356,"vw":14.094721},{"c":14.12,"h":14.2,"l":14.04,"n":2225,"o":14.14,"t":"2025-07-14T04:00:00Z","v":189323,"vw":14.107663},{"c":14.1,"h":14.23,"l":14.06,"n":2063,"o":14.23,"t":"2025-07-15T04:00:00Z","v":131435,"vw":14.138238},{"c":14.22,"h":14.24,"l":14.0815,"n":1747,"o":14.1,"t":"2025-07-16T04:00:00Z","v":99223,"vw":14.17052},{"c":14.26,"h":14.33,"l":14.08,"n":2121,"o":14.21,"t":"2025-07-17T04:00:00Z","v":228947,"vw":14.212322},{"c":14.1,"h":14.31,"l":14.085,"n":1744,"o":14.3,"t":"2025-07-18T04:00:00Z","v":120183,"vw":14.168986},{"c":13.95,"h":14.12,"l":13.834,"n":2481,"o":14.06,"t":"2025-07-21T04:00:00Z","v":170339,"vw":13.968552},{"c":14.08,"h":14.1007,"l":13.95,"n":1596,"o":13.95,"t":"2025-07-22T04:00:00Z","v":103062,"vw":14.049584},{"c":14.2,"h":14.22,"l":14.0643,"n":2111,"o":14.1,"t":"2025-07-23T04:00:00Z","v":140370,"vw":14.173789},{"c":14.06,"h":14.18,"l":14.025,"n":1963,"o":14.12,"t":"2025-07-24T04:00:00Z","v":116299,"vw":14.09727},{"c":14.02,"h":14.055,"l":13.9102,"n":2024,"o":14.04,"t":"2025-07-25T04:00:00Z","v":123223,"vw":13.973507},{"c":13.9,"h":14.04,"l":13.8618,"n":2082,"o":14.02,"t":"2025-07-28T04:00:00Z","v":114668,"vw":13.944593},{"c":14.09,"h":14.1,"l":13.82,"n":1976,"o":13.9,"t":"2025-07-29T04:00:00Z","v":274135,"vw":14.017625},{"c":13.97,"h":14.225,"l":13.88,"n":1889,"o":14.09,"t":"2025-07-30T04:00:00Z","v":257487,"vw":14.08925},{"c":13.89,"h":14.08,"l":13.89,"n":2506,"o":14.01,"t":"2025-07-31T04:00:00Z","v":145507,"vw":13.988877},{"c":13.88,"h":13.96,"l":13.66,"n":2762,"o":13.79,"t":"2025-08-01T04:00:00Z","v":189778,"vw":13.851961},{"c":13.89,"h":14.04,"l":13.831,"n":2018,"o":14.04,"t":"2025-08-04T04:00:00Z","v":75640,"vw":13.9072},{"c":13.86,"h":13.915,"l":13.69,"n":1919,"o":13.89,"t":"2025-08-05T04:00:00Z","v":113556,"vw":13.803102},{"c":14,"h":14,"l":13.85,"n":1639,"o":13.88,"t":"2025-08-06T04:00:00Z","v":64699,"vw":13.935856},{"c":13.99,"h":14.058,"l":13.92,"n":1621,"o":14.01,"t":"2025-08-07T04:00:00Z","v":65718,"vw":13.994913},{"c":14.28,"h":14.29,"l":13.9687,"n":2486,"o":13.99,"t":"2025-08-08T04:00:00Z","v":149767,"vw":14.183486},{"c":14.27,"h":14.3,"l":14.1453,"n":1792,"o":14.26,"t":"2025-08-11T04:00:00Z","v":71177,"vw":14.243795},{"c":14.16,"h":14.39,"l":14.16,"n":1772,"o":14.29,"t":"2025-08-12T04:00:00Z","v":136917,"vw":14.272599},{"c":14.53,"h":14.57,"l":14.161,"n":2343,"o":14.28,"t":"2025-08-13T04:00:00Z","v":178022,"vw":14.453692},{"c":14.46,"h":14.5237,"l":14.37,"n":1521,"o":14.45,"t":"2025-08-14T04:00:00Z","v":78985,"vw":14.455049},{"c":14.33,"h":14.5,"l":14.33,"n":1601,"o":14.5,"t":"2025-08-15T04:00:00Z","v":61616,"vw":14.395606},{"c":14.27,"h":14.38,"l":14.2505,"n":1862,"o":14.3,"t":"2025-08-18T04:00:00Z","v":84431,"vw":14.30226},{"c":14.21,"h":14.4,"l":14.17,"n":2286,"o":14.29,"t":"2025-08-19T04:00:00Z","v":287638,"vw":14.257868},{"c":14.03,"h":14.26,"l":13.93,"n":2031,"o":14.1,"t":"2025-08-20T04:00:00Z","v":228751,"vw":14.068669},{"c":14.07,"h":14.145,"l":13.99,"n":1622,"o":14.14,"t":"2025-08-21T04:00:00Z","v":98089,"vw":14.058598},{"c":14.03,"h":14.1723,"l":13.99,"n":2613,"o":14.06,"t":"2025-08-22T04:00:00Z","v":132043,"vw":14.083778},{"c":13.98,"h":14.05,"l":13.94,"n":2519,"o":14,"t":"2025-08-25T04:00:00Z","v":142667,"vw":13.988614},{"c":14.04,"h":14.05,"l":13.9201,"n":1981,"o":14,"t":"2025-08-26T04:00:00Z","v":111929,"vw":14.007013},{"c":14.02,"h":14.09,"l":13.995,"n":1769,"o":14,"t":"2025-08-27T04:00:00Z","v":166999,"vw":14.031638},{"c":14.1,"h":14.175,"l":14,"n":2200,"o":14.05,"t":"2025-08-28T04:00:00Z","v":142236,"vw":14.086349},{"c":14.17,"h":14.2,"l":14.0834,"n":2296,"o":14.12,"t":"2025-08-29T04:00:00Z","v":138217,"vw":14.155129},{"c":14.1,"h":14.18,"l":14.04,"n":2773,"o":14.09,"t":"2025-09-02T04:00:00Z","v":121581,"vw":14.113808},{"c":14.08,"h":14.16,"l":14.04,"n":2121,"o":14.08,"t":"2025-09-03T04:00:00Z","v":127689,"vw":14.101032},{"c":14.14,"h":14.19,"l":14.07,"n":1666,"o":14.07,"t":"2025-09-04T04:00:00Z","v":191234,"vw":14.128155},{"c":14.21,"h":14.32,"l":14.1455,"n":2121,"o":14.2,"t":"2025-09-05T04:00:00Z","v":131366,"vw":14.229948},{"c":14.17,"h":14.35,"l":14.15,"n":2056,"o":14.23,"t":"2025-09-08T04:00:00Z","v":99166,"vw":14.194432},{"c":14.17,"h":14.24,"l":14.12,"n":2336,"o":14.15,"t":"2025-09-09T04:00:00Z","v":150984,"vw":14.156282},{"c":14.22,"h":14.25,"l":14.155,"n":2063,"o":14.25,"t":"2025-09-10T04:00:00Z","v":95159,"vw":14.217635},{"c":14.3,"h":14.37,"l":14.24,"n":2314,"o":14.24,"t":"2025-09-11T04:00:00Z","v":155964,"vw":14.303843},{"c":14.23,"h":14.37,"l":14.15,"n":2355,"o":14.29,"t":"2025-09-12T04:00:00Z","v":133897,"vw":14.228598},{"c":14.07,"h":14.4,"l":14.02,"n":3777,"o":14.19,"t":"2025-09-15T04:00:00Z","v":304137,"vw":14.132857},{"c":14.04,"h":14.16,"l":13.98,"n":3198,"o":14.11,"t":"2025-09-16T04:00:00Z","v":269209,"vw":14.032702},{"c":13.98,"h":14.15,"l":13.98,"n":3237,"o":14.1,"t":"2025-09-17T04:00:00Z","v":253335,"vw":14.051729},{"c":14.01,"h":14.06,"l":13.95,"n":2932,"o":13.98,"t":"2025-09-18T04:00:00Z","v":178530,"vw":13.991936},{"c":14.09,"h":14.11,"l":13.96,"n":3173,"o":14.1,"t":"2025-09-19T04:00:00Z","v":365409,"vw":14.046837},{"c":13.92,"h":14,"l":13.865,"n":2859,"o":13.88,"t":"2025-09-22T04:00:00Z","v":201836,"vw":13.913488},{"c":13.95,"h":14.04,"l":13.93,"n":2337,"o":13.93,"t":"2025-09-23T04:00:00Z","v":158006,"vw":13.990514},{"c":13.8,"h":14.03,"l":13.79,"n":2569,"o":14,"t":"2025-09-24T04:00:00Z","v":207032,"vw":13.861624},{"c":13.83,"h":13.895,"l":13.7011,"n":2936,"o":13.73,"t":"2025-09-25T04:00:00Z","v":151048,"vw":13.81698},{"c":13.79,"h":13.93,"l":13.78,"n":2383,"o":13.87,"t":"2025-09-26T04:00:00Z","v":126460,"vw":13.84762},{"c":13.79,"h":13.84,"l":13.71,"n":4264,"o":13.83,"t":"2025-09-29T04:00:00Z","v":252984,"vw":13.783922},{"c":13.82,"h":13.98,"l":13.72,"n":2910,"o":13.8,"t":"2025-09-30T04:00:00Z","v":203539,"vw":13.85583},{"c":13.93,"h":13.95,"l":13.69,"n":2975,"o":13.74,"t":"2025-10-01T04:00:00Z","v":154277,"vw":13.821928},{"c":13.97,"h":14.02,"l":13.84,"n":1953,"o":13.85,"t":"2025-10-02T04:00:00Z","v":119700,"vw":13.958261},{"c":13.95,"h":14,"l":13.87,"n":2351,"o":13.93,"t":"2025-10-03T04:00:00Z","v":130843,"vw":13.936394},{"c":13.85,"h":13.94,"l":13.7801,"n":2568,"o":13.85,"t":"2025-10-06T04:00:00Z","v":169966,"vw":13.854275},{"c":13.45,"h":13.93,"l":13.38,"n":3621,"o":13.93,"t":"2025-10-07T04:00:00Z","v":245704,"vw":13.51573},{"c":13.62,"h":13.64,"l":13.42,"n":2811,"o":13.43,"t":"2025-10-08T04:00:00Z","v":150892,"vw":13.494503},{"c":13.45,"h":13.81,"l":13.36,"n":2391,"o":13.73,"t":"2025-10-09T04:00:00Z","v":181741,"vw":13.514014},{"c":13.2,"h":13.47,"l":13.162,"n":2687,"o":13.46,"t":"2025-10-10T04:00:00Z","v":141279,"vw":13.284349},{"c":13.66,"h":13.7,"l":13.25,"n":3175,"o":13.3,"t":"2025-10-13T04:00:00Z","v":194405,"vw":13.53549},{"c":13.94,"h":13.94,"l":13.41,"n":2576,"o":13.575,"t":"2025-10-14T04:00:00Z","v":205498,"vw":13.816654},{"c":14,"h":14.065,"l":13.825,"n":1904,"o":13.94,"t":"2025-10-15T04:00:00Z","v":145739,"vw":13.94746},{"c":13.79,"h":14.06,"l":13.78,"n":2283,"o":13.99,"t":"2025-10-16T04:00:00Z","v":160546,"vw":13.917764},{"c":13.9,"h":14.04,"l":13.71,"n":2223,"o":13.8,"t":"2025-10-17T04:00:00Z","v":135053,"vw":13.895483},{"c":13.95,"h":14.02,"l":13.81,"n":2793,"o":13.98,"t":"2025-10-20T04:00:00Z","v":120255,"vw":13.949821},{"c":14.03,"h":14.06,"l":13.8999,"n":2340,"o":13.95,"t":"2025-10-21T04:00:00Z","v":107834,"vw":14.006584},{"c":13.98,"h":14.01,"l":13.85,"n":1831,"o":14.01,"t":"2025-10-22T04:00:00Z","v":96104,"vw":13.947658},{"c":14.04,"h":14.05,"l":13.83,"n":1849,"o":13.95,"t":"2025-10-23T04:00:00Z","v":114573,"vw":13.997869},{"c":13.96,"h":14.05,"l":13.93,"n":2323,"o":13.93,"t":"2025-10-24T04:00:00Z","v":138025,"vw":13.993573},{"c":13.97,"h":13.99,"l":13.61,"n":2638,"o":13.9,"t":"2025-10-27T04:00:00Z","v":128085,"vw":13.924744},{"c":14.1,"h":14.15,"l":13.87,"n":3391,"o":14,"t":"2025-10-28T04:00:00Z","v":232379,"vw":14.06866},{"c":13.92,"h":14.15,"l":13.84,"n":2507,"o":14.13,"t":"2025-10-29T04:00:00Z","v":173823,"vw":14.025517},{"c":13.83,"h":14.04,"l":13.72,"n":2711,"o":13.95,"t":"2025-10-30T04:00:00Z","v":122643,"vw":13.8278},{"c":13.82,"h":14.04,"l":13.8,"n":2743,"o":13.89,"t":"2025-10-31T04:00:00Z","v":157547,"vw":13.911646},{"c":13.82,"h":13.93,"l":13.7,"n":2868,"o":13.89,"t":"2025-11-03T05:00:00Z","v":137053,"vw":13.820595},{"c":13.79,"h":13.94,"l":13.69,"n":2614,"o":13.73,"t":"2025-11-04T05:00:00Z","v":104150,"vw":13.783525},{"c":13.85,"h":13.92,"l":13.56,"n":2483,"o":13.72,"t":"2025-11-05T05:00:00Z","v":116843,"vw":13.794791},{"c":13.9,"h":14,"l":13.7501,"n":2596,"o":13.835,"t":"2025-11-06T05:00:00Z","v":108494,"vw":13.91909},{"c":13.99,"h":14.03,"l":13.8272,"n":2699,"o":13.96,"t":"2025-11-07T05:00:00Z","v":101949,"vw":13.940569},{"c":13.88,"h":14.0386,"l":13.8101,"n":2266,"o":14.02,"t":"2025-11-10T05:00:00Z","v":101572,"vw":13.917147},{"c":13.88,"h":13.9718,"l":13.8,"n":2328,"o":13.85,"t":"2025-11-11T05:00:00Z","v":95750,"vw":13.872461},{"c":13.98,"h":14.0269,"l":13.86,"n":2291,"o":13.88,"t":"2025-11-12T05:00:00Z","v":177933,"vw":13.978971},{"c":13.84,"h":14.0192,"l":13.82,"n":1750,"o":13.98,"t":"2025-11-13T05:00:00Z","v":88787,"vw":13.889795},{"c":13.77,"h":13.85,"l":13.62,"n":2128,"o":13.82,"t":"2025-11-14T05:00:00Z","v":102934,"vw":13.766483},{"c":13.55,"h":13.75,"l":13.55,"n":2824,"o":13.62,"t":"2025-11-17T05:00:00Z","v":168955,"vw":13.643415},{"c":13.65,"h":13.71,"l":13.52,"n":1832,"o":13.53,"t":"2025-11-18T05:00:00Z","v":88589,"vw":13.633627},{"c":13.58,"h":13.74,"l":13.54,"n":1881,"o":13.7,"t":"2025-11-19T05:00:00Z","v":137501,"vw":13.589418},{"c":13.61,"h":13.75,"l":13.552,"n":1292,"o":13.58,"t":"2025-11-20T05:00:00Z","v":96197,"vw":13.633887},{"c":13.69,"h":13.74,"l":13.5281,"n":1481,"o":13.55,"t":"2025-11-21T05:00:00Z","v":100956,"vw":13.636425},{"c":13.79,"h":13.79,"l":13.6,"n":1775,"o":13.7,"t":"2025-11-24T05:00:00Z","v":92286,"vw":13.721335},{"c":13.99,"h":13.99,"l":13.85,"n":2357,"o":13.97,"t":"2025-11-25T05:00:00Z","v":161716,"vw":13.931519},{"c":13.97,"h":14.04,"l":13.92,"n":2241,"o":14,"t":"2025-11-26T05:00:00Z","v":164842,"vw":13.978174},{"c":14.02,"h":14.03,"l":13.93,"n":1345,"o":14.03,"t":"2025-11-28T05:00:00Z","v":82675,"vw":13.990399},{"c":13.89,"h":13.9797,"l":13.86,"n":2227,"o":13.97,"t":"2025-12-01T05:00:00Z","v":119599,"vw":13.909927},{"c":14.02,"h":14.04,"l":13.83,"n":2464,"o":13.94,"t":"2025-12-02T05:00:00Z","v":178677,"vw":13.968795},{"c":13.94,"h":14.02,"l":13.8675,"n":2497,"o":14.02,"t":"2025-12-03T05:00:00Z","v":102217,"vw":13.945171},{"c":13.97,"h":14.02,"l":13.87,"n":1799,"o":13.94,"t":"2025-12-04T05:00:00Z","v":128136,"vw":13.918715},{"c":13.94,"h":14.05,"l":13.92,"n":1795,"o":13.97,"t":"2025-12-05T05:00:00Z","v":106812,"vw":13.968253},{"c":13.92,"h":14.05,"l":13.9,"n":2486,"o":13.91,"t":"2025-12-08T05:00:00Z","v":135296,"vw":13.973913},{"c":13.98,"h":14.03,"l":13.91,"n":1827,"o":13.91,"t":"2025-12-09T05:00:00Z","v":156580,"vw":13.981354},{"c":14.02,"h":14.07,"l":13.9765,"n":1915,"o":14.02,"t":"2025-12-10T05:00:00Z","v":116501,"vw":14.020748},{"c":13.95,"h":14.05,"l":13.9,"n":2294,"o":14.05,"t":"2025-12-11T05:00:00Z","v":130800,"vw":13.977812},{"c":13.96,"h":14.0355,"l":13.9,"n":2142,"o":13.93,"t":"2025-12-12T05:00:00Z","v":114349,"vw":13.956313},{"c":13.89,"h":14.01,"l":13.8,"n":2581,"o":14.01,"t":"2025-12-15T05:00:00Z","v":141064,"vw":13.902912},{"c":13.98,"h":14.01,"l":13.89,"n":1973,"o":13.93,"t":"2025-12-16T05:00:00Z","v":102237,"vw":13.977128},{"c":13.95,"h":14.0313,"l":13.9242,"n":2116,"o":14.02,"t":"2025-12-17T05:00:00Z","v":204405,"vw":13.983862},{"c":14,"h":14.03,"l":13.9201,"n":2088,"o":13.99,"t":"2025-12-18T05:00:00Z","v":177309,"vw":14.003544},{"c":13.88,"h":14.02,"l":13.815,"n":2576,"o":14.02,"t":"2025-12-19T05:00:00Z","v":254803,"vw":13.914734},{"c":13.74,"h":13.84,"l":13.66,"n":2555,"o":13.8,"t":"2025-12-22T05:00:00Z","v":205335,"vw":13.734873},{"c":13.57,"h":13.8804,"l":13.57,"n":2370,"o":13.72,"t":"2025-12-23T05:00:00Z","v":160980,"vw":13.688442},{"c":13.68,"h":13.73,"l":13.57,"n":1223,"o":13.57,"t":"2025-12-24T05:00:00Z","v":76680,"vw":13.643733},{"c":13.87,"h":13.88,"l":13.72,"n":1964,"o":13.72,"t":"2025-12-26T05:00:00Z","v":103093,"vw":13.809118},{"c":13.73,"h":13.93,"l":13.7,"n":2504,"o":13.9,"t":"2025-12-29T05:00:00Z","v":136632,"vw":13.814444},{"c":13.84,"h":13.89,"l":13.7,"n":2525,"o":13.71,"t":"2025-12-30T05:00:00Z","v":146185,"vw":13.821597},{"c":13.97,"h":14.01,"l":13.81,"n":2524,"o":13.83,"t":"2025-12-31T05:00:00Z","v":168476,"vw":13.93396},{"c":13.94,"h":14.04,"l":13.77,"n":3368,"o":13.98,"t":"2026-01-02T05:00:00Z","v":203768,"vw":13.91195},{"c":13.99,"h":14.12,"l":13.91,"n":3026,"o":13.91,"t":"2026-01-05T05:00:00Z","v":205745,"vw":14.028847},{"c":13.91,"h":14.02,"l":13.75,"n":3089,"o":14.02,"t":"2026-01-06T05:00:00Z","v":191631,"vw":13.850536},{"c":13.74,"h":13.96,"l":13.67,"n":2942,"o":13.96,"t":"2026-01-07T05:00:00Z","v":187037,"vw":13.759646},{"c":13.98,"h":14.0108,"l":13.77,"n":2248,"o":13.8,"t":"2026-01-08T05:00:00Z","v":187570,"vw":13.95333},{"c":13.93,"h":14.02,"l":13.9,"n":2542,"o":13.92,"t":"2026-01-09T05:00:00Z","v":119049,"vw":13.944317},{"c":13.92,"h":13.9856,"l":13.855,"n":2801,"o":13.93,"t":"2026-01-12T05:00:00Z","v":144771,"vw":13.914529},{"c":13.87,"h":13.95,"l":13.77,"n":2458,"o":13.9,"t":"2026-01-13T05:00:00Z","v":178312,"vw":13.848093},{"c":14.04,"h":14.05,"l":13.77,"n":2267,"o":13.87,"t":"2026-01-14T05:00:00Z","v":140163,"vw":13.952629},{"c":14.18,"h":14.2,"l":13.92,"n":3078,"o":14,"t":"2026-01-15T05:00:00Z","v":216297,"vw":14.074383},{"c":14.07,"h":14.2,"l":13.9803,"n":3026,"o":14.18,"t":"2026-01-16T05:00:00Z","v":162500,"vw":14.056626},{"c":13.83,"h":13.996,"l":13.77,"n":4382,"o":13.97,"t":"2026-01-20T05:00:00Z","v":241265,"vw":13.855368},{"c":13.96,"h":14.04,"l":13.874,"n":2380,"o":13.91,"t":"2026-01-21T05:00:00Z","v":150995,"vw":13.949686},{"c":13.89,"h":14.1,"l":13.87,"n":3076,"o":13.94,"t":"2026-01-22T05:00:00Z","v":217563,"vw":13.9368},{"c":13.8,"h":13.8999,"l":13.702,"n":3074,"o":13.82,"t":"2026-01-23T05:00:00Z","v":180414,"vw":13.772266},{"c":13.78,"h":13.83,"l":13.56,"n":3719,"o":13.8,"t":"2026-01-26T05:00:00Z","v":222150,"vw":13.704076},{"c":13.92,"h":13.95,"l":13.75,"n":2427,"o":13.77,"t":"2026-01-27T05:00:00Z","v":144800,"vw":13.88557},{"c":13.83,"h":13.99,"l":13.83,"n":2417,"o":13.93,"t":"2026-01-28T05:00:00Z","v":118496,"vw":13.890077},{"c":13.93,"h":13.95,"l":13.8,"n":2954,"o":13.89,"t":"2026-01-29T05:00:00Z","v":137763,"vw":13.88836},{"c":13.83,"h":13.98,"l":13.77,"n":2591,"o":13.93,"t":"2026-01-30T05:00:00Z","v":121445,"vw":13.858294},{"c":13.85,"h":13.9,"l":13.61,"n":3770,"o":13.8,"t":"2026-02-02T05:00:00Z","v":242892,"vw":13.743252},{"c":13.74,"h":13.9009,"l":13.6,"n":4241,"o":13.85,"t":"2026-02-03T05:00:00Z","v":247984,"vw":13.70479},{"c":14.04,"h":14.29,"l":13.81,"n":6768,"o":13.9,"t":"2026-02-04T05:00:00Z","v":511289,"vw":14.093276},{"c":13.86,"h":13.97,"l":13.71,"n":5581,"o":13.96,"t":"2026-02-05T05:00:00Z","v":321247,"vw":13.814631},{"c":13.89,"h":13.95,"l":13.81,"n":3608,"o":13.89,"t":"2026-02-06T05:00:00Z","v":180360,"vw":13.882525},{"c":13.94,"h":13.97,"l":13.78,"n":2197,"o":13.87,"t":"2026-02-09T05:00:00Z","v":122502,"vw":13.901103},{"c":13.92,"h":13.9697,"l":13.8201,"n":2736,"o":13.93,"t":"2026-02-10T05:00:00Z","v":146242,"vw":13.914497},{"c":13.96,"h":14.03,"l":13.8,"n":2958,"o":13.95,"t":"2026-02-11T05:00:00Z","v":163454,"vw":13.966127},{"c":13.92,"h":14.095,"l":13.885,"n":3208,"o":14.02,"t":"2026-02-12T05:00:00Z","v":149554,"vw":13.958867},{"c":13.98,"h":14.03,"l":13.8,"n":3089,"o":13.99,"t":"2026-02-13T05:00:00Z","v":168740,"vw":13.936267},{"c":13.85,"h":13.98,"l":13.775,"n":3441,"o":13.98,"t":"2026-02-17T05:00:00Z","v":206601,"vw":13.854636},{"c":13.88,"h":13.93,"l":13.73,"n":3132,"o":13.8,"t":"2026-02-18T05:00:00Z","v":142197,"vw":13.845118},{"c":13.79,"h":13.9,"l":13.71,"n":3952,"o":13.9,"t":"2026-02-19T05:00:00Z","v":148051,"vw":13.778058},{"c":13.82,"h":13.82,"l":13.64,"n":3689,"o":13.78,"t":"2026-02-20T05:00:00Z","v":164385,"vw":13.74652},{"c":13.83,"h":13.94,"l":13.75,"n":3917,"o":13.825,"t":"2026-02-23T05:00:00Z","v":177195,"vw":13.836323},{"c":13.87,"h":13.885,"l":13.7582,"n":3494,"o":13.8,"t":"2026-02-24T05:00:00Z","v":171129,"vw":13.845906},{"c":14.13,"h":14.15,"l":13.8,"n":2655,"o":13.93,"t":"2026-02-25T05:00:00Z","v":145379,"vw":14.037164},{"c":14.03,"h":14.12,"l":13.89,"n":3795,"o":14.11,"t":"2026-02-26T05:00:00Z","v":223739,"vw":14.023445},{"c":13.69,"h":14.14,"l":13.665,"n":5301,"o":13.95,"t":"2026-02-27T05:00:00Z","v":330874,"vw":13.763131},{"c":13.83,"h":13.9484,"l":13.47,"n":6442,"o":13.59,"t":"2026-03-02T05:00:00Z","v":268012,"vw":13.787469},{"c":13.74,"h":13.8799,"l":13.65,"n":4301,"o":13.71,"t":"2026-03-03T05:00:00Z","v":187382,"vw":13.751189},{"c":13.8,"h":13.91,"l":13.68,"n":3522,"o":13.71,"t":"2026-03-04T05:00:00Z","v":191477,"vw":13.820899},{"c":13.71,"h":13.92,"l":13.6899,"n":3425,"o":13.72,"t":"2026-03-05T05:00:00Z","v":175682,"vw":13.754462},{"c":13.5,"h":13.65,"l":13.4641,"n":6008,"o":13.65,"t":"2026-03-06T05:00:00Z","v":277351,"vw":13.52893},{"c":13.48,"h":13.51,"l":13.11,"n":5845,"o":13.42,"t":"2026-03-09T04:00:00Z","v":250363,"vw":13.335772},{"c":13.6,"h":13.66,"l":13.36,"n":4419,"o":13.46,"t":"2026-03-10T04:00:00Z","v":275259,"vw":13.558083},{"c":13.65,"h":13.72,"l":13.54,"n":4765,"o":13.59,"t":"2026-03-11T04:00:00Z","v":210472,"vw":13.645006},{"c":14.05,"h":14.2799,"l":13.38,"n":16650,"o":13.57,"t":"2026-03-12T04:00:00Z","v":1589464,"vw":14.024183},{"c":14.02,"h":14.45,"l":13.975,"n":10340,"o":14.2,"t":"2026-03-13T04:00:00Z","v":755970,"vw":14.15522},{"c":13.97,"h":14.0986,"l":13.87,"n":6676,"o":14.05,"t":"2026-03-16T04:00:00Z","v":474718,"vw":13.98514},{"c":14.35,"h":14.38,"l":14.04,"n":6810,"o":14.04,"t":"2026-03-17T04:00:00Z","v":555076,"vw":14.312557},{"c":14.46,"h":14.54,"l":14.26,"n":7103,"o":14.27,"t":"2026-03-18T04:00:00Z","v":451997,"vw":14.445847},{"c":14.42,"h":14.47,"l":14.26,"n":7955,"o":14.35,"t":"2026-03-19T04:00:00Z","v":424975,"vw":14.3693},{"c":14.05,"h":14.5,"l":14.04,"n":8932,"o":14.46,"t":"2026-03-20T04:00:00Z","v":780954,"vw":14.15451},{"c":14.25,"h":14.3275,"l":13.75,"n":6357,"o":13.89,"t":"2026-03-23T04:00:00Z","v":528605,"vw":14.082749},{"c":14.06,"h":14.295,"l":14.06,"n":8600,"o":14.11,"t":"2026-03-24T04:00:00Z","v":385012,"vw":14.152659},{"c":14.34,"h":14.365,"l":14.091,"n":5242,"o":14.13,"t":"2026-03-25T04:00:00Z","v":317932,"vw":14.26},{"c":14.23,"h":14.52,"l":14.1901,"n":5387,"o":14.33,"t":"2026-03-26T04:00:00Z","v":343434,"vw":14.378234},{"c":13.81,"h":14.25,"l":13.805,"n":9173,"o":14.17,"t":"2026-03-27T04:00:00Z","v":481235,"vw":14.043088},{"c":14.15,"h":14.19,"l":13.84,"n":5854,"o":13.84,"t":"2026-03-30T04:00:00Z","v":372319,"vw":14.087911},{"c":14.2,"h":14.33,"l":14.05,"n":5056,"o":14.26,"t":"2026-03-31T04:00:00Z","v":259648,"vw":14.187205},{"c":14.34,"h":14.366,"l":13.99,"n":5322,"o":14.22,"t":"2026-04-01T04:00:00Z","v":243332,"vw":14.253042},{"c":14.38,"h":14.441,"l":14.14,"n":4506,"o":14.16,"t":"2026-04-02T04:00:00Z","v":239636,"vw":14.356506},{"c":14.64,"h":14.67,"l":14.34,"n":4327,"o":14.34,"t":"2026-04-06T04:00:00Z","v":225006,"vw":14.569907},{"c":14.66,"h":14.75,"l":14.5403,"n":3244,"o":14.6,"t":"2026-04-07T04:00:00Z","v":268186,"vw":14.655137},{"c":14.73,"h":14.9519,"l":14.66,"n":4365,"o":14.9,"t":"2026-04-08T04:00:00Z","v":300165,"vw":14.783415},{"c":14.53,"h":14.81,"l":14.53,"n":3576,"o":14.75,"t":"2026-04-09T04:00:00Z","v":185992,"vw":14.641668},{"c":14.67,"h":14.71,"l":14.46,"n":2710,"o":14.55,"t":"2026-04-10T04:00:00Z","v":158690,"vw":14.654703},{"c":15.01,"h":15.04,"l":14.6,"n":4828,"o":14.6,"t":"2026-04-13T04:00:00Z","v":273096,"vw":14.871362},{"c":15.14,"h":15.2,"l":15,"n":4571,"o":15,"t":"2026-04-14T04:00:00Z","v":284606,"vw":15.095659},{"c":15.36,"h":15.43,"l":15.12,"n":5968,"o":15.19,"t":"2026-04-15T04:00:00Z","v":425431,"vw":15.308903},{"c":15.5,"h":15.56,"l":15.27,"n":6311,"o":15.35,"t":"2026-04-16T04:00:00Z","v":377491,"vw":15.442948},{"c":15.94,"h":16,"l":15.47,"n":6727,"o":15.52,"t":"2026-04-17T04:00:00Z","v":607545,"vw":15.896612},{"c":15.89,"h":15.99,"l":15.74,"n":5096,"o":15.74,"t":"2026-04-20T04:00:00Z","v":388844,"vw":15.870561},{"c":15.95,"h":16.06,"l":15.79,"n":5177,"o":15.88,"t":"2026-04-21T04:00:00Z","v":338165,"vw":15.929318},{"c":16.39,"h":16.535,"l":15.95,"n":7501,"o":16.02,"t":"2026-04-22T04:00:00Z","v":623061,"vw":16.398471},{"c":16.245,"h":16.39,"l":16.16,"n":6328,"o":16.35,"t":"2026-04-23T04:00:00Z","v":388474,"vw":16.263012},{"c":16.28,"h":16.35,"l":15.99,"n":6087,"o":16.15,"t":"2026-04-24T04:00:00Z","v":330366,"vw":16.221317},{"c":16.43,"h":16.94,"l":16.25,"n":8250,"o":16.25,"t":"2026-04-27T04:00:00Z","v":569551,"vw":16.616749},{"c":16.22,"h":16.495,"l":15.78,"n":6061,"o":16.33,"t":"2026-04-28T04:00:00Z","v":380562,"vw":16.065081},{"c":16.32,"h":16.33,"l":16.1301,"n":5931,"o":16.22,"t":"2026-04-29T04:00:00Z","v":335570,"vw":16.248483},{"c":16.61,"h":16.695,"l":16.3,"n":5337,"o":16.3,"t":"2026-04-30T04:00:00Z","v":276578,"vw":16.505741},{"c":16.82,"h":16.88,"l":16.51,"n":6641,"o":16.6,"t":"2026-05-01T04:00:00Z","v":368242,"vw":16.764245},{"c":16.83,"h":16.88,"l":16.59,"n":6735,"o":16.73,"t":"2026-05-04T04:00:00Z","v":315478,"vw":16.758345},{"c":17,"h":17.04,"l":16.54,"n":5278,"o":16.82,"t":"2026-05-05T04:00:00Z","v":273938,"vw":16.854756},{"c":16.71,"h":17.14,"l":16.605,"n":9318,"o":17.05,"t":"2026-05-06T04:00:00Z","v":468449,"vw":16.839947},{"c":16.51,"h":16.73,"l":16.1601,"n":5163,"o":16.73,"t":"2026-05-07T04:00:00Z","v":279026,"vw":16.406044},{"c":16.66,"h":16.692,"l":16.34,"n":4093,"o":16.64,"t":"2026-05-08T04:00:00Z","v":198893,"vw":16.582395},{"c":16.49,"h":16.69,"l":16.49,"n":4839,"o":16.68,"t":"2026-05-11T04:00:00Z","v":290554,"vw":16.592279},{"c":16.92,"h":16.97,"l":16.46,"n":7354,"o":16.5,"t":"2026-05-12T04:00:00Z","v":496635,"vw":16.771211},{"c":15.74,"h":17.09,"l":14.615,"n":20894,"o":17,"t":"2026-05-13T04:00:00Z","v":2333196,"vw":15.527306},{"c":16.58,"h":17,"l":16.02,"n":11401,"o":16.04,"t":"2026-05-14T04:00:00Z","v":705132,"vw":16.55338},{"c":16.41,"h":16.61,"l":16.22,"n":4921,"o":16.59,"t":"2026-05-15T04:00:00Z","v":278697,"vw":16.437987},{"c":16.33,"h":16.5,"l":16.1161,"n":5554,"o":16.4,"t":"2026-05-18T04:00:00Z","v":279394,"vw":16.313927},{"c":16.19,"h":16.46,"l":16.01,"n":5656,"o":16.24,"t":"2026-05-19T04:00:00Z","v":338850,"vw":16.234458},{"c":16.21,"h":16.37,"l":15.99,"n":5417,"o":16.14,"t":"2026-05-20T04:00:00Z","v":324263,"vw":16.215881},{"c":16.44,"h":16.55,"l":16.1,"n":3735,"o":16.22,"t":"2026-05-21T04:00:00Z","v":207170,"vw":16.385589},{"c":15.9,"h":16.52,"l":15.88,"n":4841,"o":16.44,"t":"2026-05-22T04:00:00Z","v":245194,"vw":16.072765},{"c":15.85,"h":16.14,"l":15.7397,"n":4677,"o":15.945,"t":"2026-05-26T04:00:00Z","v":248342,"vw":15.919605},{"c":15.96,"h":16.03,"l":15.785,"n":4631,"o":15.785,"t":"2026-05-27T04:00:00Z","v":216553,"vw":15.951148},{"c":15.82,"h":16.2,"l":15.8,"n":6372,"o":15.96,"t":"2026-05-28T04:00:00Z","v":425237,"vw":15.939694},{"c":15.8,"h":16.05,"l":15.76,"n":4650,"o":15.85,"t":"2026-05-29T04:00:00Z","v":241751,"vw":15.869819},{"c":15.9,"h":16.05,"l":15.52,"n":4062,"o":15.75,"t":"2026-06-01T04:00:00Z","v":254461,"vw":15.905041},{"c":16.01,"h":16.06,"l":15.81,"n":3624,"o":15.81,"t":"2026-06-02T04:00:00Z","v":170220,"vw":15.953737},{"c":15.56,"h":15.95,"l":15.515,"n":4399,"o":15.95,"t":"2026-06-03T04:00:00Z","v":170083,"vw":15.621285},{"c":15.81,"h":15.91,"l":15.56,"n":4186,"o":15.56,"t":"2026-06-04T04:00:00Z","v":244920,"vw":15.7775},{"c":15.35,"h":15.875,"l":15.19,"n":4633,"o":15.81,"t":"2026-06-05T04:00:00Z","v":246254,"vw":15.381257},{"c":15.18,"h":15.53,"l":15.03,"n":5700,"o":15.35,"t":"2026-06-08T04:00:00Z","v":364835,"vw":15.186763},{"c":15.32,"h":15.39,"l":15.18,"n":5386,"o":15.18,"t":"2026-06-09T04:00:00Z","v":230594,"vw":15.28203},{"c":15.38,"h":15.55,"l":15.3001,"n":4055,"o":15.37,"t":"2026-06-10T04:00:00Z","v":174901,"vw":15.411696},{"c":15.32,"h":15.5,"l":15.3,"n":4243,"o":15.4,"t":"2026-06-11T04:00:00Z","v":197976,"vw":15.389486},{"c":15.37,"h":15.6213,"l":15.205,"n":4450,"o":15.32,"t":"2026-06-12T04:00:00Z","v":191781,"vw":15.33997},{"c":15.32,"h":15.6,"l":15.275,"n":4961,"o":15.45,"t":"2026-06-15T04:00:00Z","v":230808,"vw":15.420921},{"c":15.19,"h":15.3998,"l":15.145,"n":4753,"o":15.35,"t":"2026-06-16T04:00:00Z","v":190224,"vw":15.227931},{"c":14.86,"h":15.31,"l":14.82,"n":4644,"o":15.16,"t":"2026-06-17T04:00:00Z","v":249604,"vw":14.984149},{"c":14.78,"h":14.99,"l":14.66,"n":5328,"o":14.99,"t":"2026-06-18T04:00:00Z","v":528563,"vw":14.777915},{"c":14.76,"h":14.93,"l":14.7,"n":4078,"o":14.78,"t":"2026-06-22T04:00:00Z","v":209014,"vw":14.780124},{"c":14.88,"h":14.94,"l":14.51,"n":3857,"o":14.52,"t":"2026-06-23T04:00:00Z","v":216790,"vw":14.809872},{"c":14.73,"h":14.92,"l":14.6601,"n":3846,"o":14.88,"t":"2026-06-24T04:00:00Z","v":179412,"vw":14.769981},{"c":14.9,"h":14.93,"l":14.73,"n":4034,"o":14.75,"t":"2026-06-25T04:00:00Z","v":173985,"vw":14.852491},{"c":15.16,"h":15.2,"l":14.91,"n":4152,"o":14.91,"t":"2026-06-26T04:00:00Z","v":187627,"vw":15.047929},{"c":15.38,"h":15.39,"l":15.2,"n":4327,"o":15.25,"t":"2026-06-29T04:00:00Z","v":210409,"vw":15.316137},{"c":15.46,"h":15.59,"l":15.3601,"n":3936,"o":15.38,"t":"2026-06-30T04:00:00Z","v":171427,"vw":15.473913},{"c":15.67,"h":15.745,"l":15.362,"n":3649,"o":15.362,"t":"2026-07-01T04:00:00Z","v":156931,"vw":15.657528},{"c":15.56,"h":15.825,"l":15.47,"n":3408,"o":15.75,"t":"2026-07-02T04:00:00Z","v":121338,"vw":15.593551},{"c":15.6,"h":15.76,"l":15.52,"n":3435,"o":15.6,"t":"2026-07-06T04:00:00Z","v":165936,"vw":15.618465},{"c":15.64,"h":15.825,"l":15.5665,"n":2798,"o":15.69,"t":"2026-07-07T04:00:00Z","v":138406,"vw":15.681348},{"c":16.36,"h":16.39,"l":15.865,"n":5910,"o":16.25,"t":"2026-07-08T04:00:00Z","v":478689,"vw":16.182097},{"c":16.35,"h":16.45,"l":16.105,"n":5827,"o":16.35,"t":"2026-07-09T04:00:00Z","v":312236,"vw":16.306795},{"c":16.46,"h":16.74,"l":16.42,"n":5010,"o":16.43,"t":"2026-07-10T04:00:00Z","v":228015,"vw":16.584025},{"c":16.44,"h":16.675,"l":16.3525,"n":6205,"o":16.41,"t":"2026-07-13T04:00:00Z","v":264049,"vw":16.485971},{"c":16.52,"h":16.5699,"l":16.36,"n":3818,"o":16.44,"t":"2026-07-14T04:00:00Z","v":172070,"vw":16.481615},{"c":16.57,"h":16.775,"l":16.55,"n":3057,"o":16.55,"t":"2026-07-15T04:00:00Z","v":179642,"vw":16.651955},{"c":16.84,"h":16.88,"l":16.3802,"n":2681,"o":16.58,"t":"2026-07-16T04:00:00Z","v":173655,"vw":16.736043},{"c":16.54,"h":16.92,"l":16.49,"n":3294,"o":16.8,"t":"2026-07-17T04:00:00Z","v":145831,"vw":16.6343},{"c":16.41,"h":16.64,"l":16.17,"n":3661,"o":16.58,"t":"2026-07-20T04:00:00Z","v":179835,"vw":16.357235},{"c":16.54,"h":16.705,"l":16.36,"n":3464,"o":16.46,"t":"2026-07-21T04:00:00Z","v":168581,"vw":16.598064},{"c":16.3,"h":16.56,"l":16.265,"n":3544,"o":16.51,"t":"2026-07-22T04:00:00Z","v":168849,"vw":16.348752},{"c":16.02,"h":16.26,"l":15.98,"n":3155,"o":16.26,"t":"2026-07-23T04:00:00Z","v":157143,"vw":16.058045},{"c":15.95,"h":16.12,"l":15.785,"n":4612,"o":15.97,"t":"2026-07-24T04:00:00Z","v":174486,"vw":15.924362},{"c":16.28,"h":16.32,"l":15.995,"n":3205,"o":16,"t":"2026-07-27T04:00:00Z","v":172923,"vw":16.182291},{"c":16.46,"h":16.46,"l":16.2,"n":3621,"o":16.28,"t":"2026-07-28T04:00:00Z","v":178965,"vw":16.357186},{"c":16.13,"h":16.54,"l":16.12,"n":3876,"o":16.46,"t":"2026-07-29T04:00:00Z","v":149537,"vw":16.291731},{"c":16.22,"h":16.39,"l":16,"n":4107,"o":16.24,"t":"2026-07-30T04:00:00Z","v":150316,"vw":16.160649},{"c":16.15,"h":16.395,"l":15.98,"n":4866,"o":16.31,"t":"2026-07-31T04:00:00Z","v":193753,"vw":16.096588},{"c":16.62,"h":16.84,"l":16.1142,"n":6404,"o":16.14,"t":"2026-08-03T04:00:00Z","v":312801,"vw":16.565097},{"c":16.85,"h":16.88,"l":16.605,"n":4564,"o":16.66,"t":"2026-08-04T04:00:00Z","v":199681,"vw":16.756944},{"c":16.45,"h":16.89,"l":16.402,"n":4321,"o":16.825,"t":"2026-08-05T04:00:00Z","v":182729,"vw":16.518114},{"c":16.86,"h":17.02,"l":16.45,"n":5919,"o":16.45,"t":"2026-08-06T04:00:00Z","v":283605,"vw":16.889287},{"c":16.59,"h":16.86,"l":16.1,"n":7395,"o":16.61,"t":"2026-08-07T04:00:00Z","v":547816,"vw":16.588573},{"c":16.35,"h":16.6905,"l":16.22,"n":4404,"o":16.62,"t":"2026-08-10T04:00:00Z","v":183954,"vw":16.374927},{"c":16.46,"h":16.65,"l":16.28,"n":3360,"o":16.29,"t":"2026-08-11T04:00:00Z","v":155425,"vw":16.509081},{"c":16.42,"h":16.65,"l":16.36,"n":3295,"o":16.46,"t":"2026-08-12T04:00:00Z","v":151643,"vw":16.463782},{"c":16.53,"h":16.65,"l":16.38,"n":3477,"o":16.43,"t":"2026-08-13T04:00:00Z","v":179746,"vw":16.513597},{"c":16.31,"h":16.7,"l":16.23,"n":4608,"o":16.6,"t":"2026-08-14T04:00:00Z","v":218272,"vw":16.329651},{"c":16.34,"h":16.38,"l":16.15,"n":3819,"o":16.34,"t":"2026-08-17T04:00:00Z","v":346243,"vw":16.250775},{"c":16.18,"h":16.43,"l":16.16,"n":3584,"o":16.26,"t":"2026-08-18T04:00:00Z","v":207096,"vw":16.276095},{"c":16.27,"h":16.53,"l":16.2,"n":4286,"o":16.22,"t":"2026-08-19T04:00:00Z","v":177246,"vw":16.314494},{"c":16.34,"h":16.39,"l":16.2,"n":2277,"o":16.28,"t":"2026-08-20T04:00:00Z","v":115071,"vw":16.293142},{"c":16.36,"h":16.49,"l":16.2836,"n":2369,"o":16.45,"t":"2026-08-21T04:00:00Z","v":105351,"vw":16.354985},{"c":16.51,"h":16.52,"l":16.33,"n":3577,"o":16.33,"t":"2026-08-24T04:00:00Z","v":144472,"vw":16.447273},{"c":16.49,"h":16.61,"l":16.41,"n":4096,"o":16.56,"t":"2026-08-25T04:00:00Z","v":253950,"vw":16.512855},{"c":16.39,"h":16.59,"l":16.36,"n":2501,"o":16.45,"t":"2026-08-26T04:00:00Z","v":95037,"vw":16.429554},{"c":16.4,"h":16.525,"l":16.34,"n":3250,"o":16.39,"t":"2026-08-27T04:00:00Z","v":124031,"vw":16.417868},{"c":16.43,"h":16.5962,"l":16.41,"n":2657,"o":16.46,"t":"2026-08-28T04:00:00Z","v":105786,"vw":16.4634},{"c":16.56,"h":16.7,"l":16.38,"n":3877,"o":16.39,"t":"2026-08-31T04:00:00Z","v":225020,"vw":16.585704},{"c":16.37,"h":16.64,"l":16.35,"n":3763,"o":16.55,"t":"2026-09-01T04:00:00Z","v":140757,"vw":16.429564},{"c":16.4,"h":16.48,"l":16.32,"n":3401,"o":16.42,"t":"2026-09-02T04:00:00Z","v":111165,"vw":16.406866},{"c":16.38,"h":16.53,"l":16.23,"n":2800,"o":16.46,"t":"2026-09-03T04:00:00Z","v":109077,"vw":16.37142},{"c":16.4,"h":16.54,"l":16.29,"n":2821,"o":16.38,"t":"2026-09-04T04:00:00Z","v":138912,"vw":16.451441},{"c":16.24,"h":16.5,"l":16.2,"n":4374,"o":16.42,"t":"2026-09-08T04:00:00Z","v":275744,"vw":16.330382},{"c":16.12,"h":16.2669,"l":16.07,"n":5519,"o":16.2,"t":"2026-09-09T04:00:00Z","v":252822,"vw":16.146073},{"c":16.05,"h":16.225,"l":16.03,"n":3373,"o":16.13,"t":"2026-09-10T04:00:00Z","v":165099,"vw":16.079254},{"c":15.9,"h":16.205,"l":15.865,"n":4421,"o":16.1,"t":"2026-09-11T04:00:00Z","v":225588,"vw":15.941613},{"c":16.01,"h":16.12,"l":15.82,"n":3848,"o":15.94,"t":"2026-09-14T04:00:00Z","v":176780,"vw":15.954269},{"c":15.94,"h":16.06,"l":15.81,"n":3435,"o":15.94,"t":"2026-09-15T04:00:00Z","v":154392,"vw":15.920061},{"c":15.9,"h":16.03,"l":15.7,"n":3672,"o":15.99,"t":"2026-09-16T04:00:00Z","v":218619,"vw":15.871728},{"c":16.12,"h":16.305,"l":16,"n":3369,"o":16,"t":"2026-09-17T04:00:00Z","v":166670,"vw":16.20109},{"c":15.86,"h":16.19,"l":15.81,"n":2988,"o":16.19,"t":"2026-09-18T04:00:00Z","v":161673,"vw":15.877831},{"c":15.84,"h":15.93,"l":15.713,"n":2820,"o":15.79,"t":"2026-09-21T04:00:00Z","v":115113,"vw":15.806863},{"c":15.8,"h":15.865,"l":15.7,"n":3075,"o":15.81,"t":"2026-09-22T04:00:00Z","v":106624,"vw":15.800494},{"c":15.64,"h":15.825,"l":15.54,"n":3993,"o":15.81,"t":"2026-09-23T04:00:00Z","v":160790,"vw":15.640752},{"c":15.65,"h":15.725,"l":15.55,"n":2663,"o":15.68,"t":"2026-09-24T04:00:00Z","v":132583,"vw":15.632256},{"c":15.81,"h":15.81,"l":15.51,"n":2889,"o":15.67,"t":"2026-09-25T04:00:00Z","v":190251,"vw":15.653532},{"c":15.71,"h":15.85,"l":15.62,"n":2985,"o":15.75,"t":"2026-09-28T04:00:00Z","v":122298,"vw":15.727189},{"c":15.83,"h":15.99,"l":15.72,"n":3159,"o":15.8,"t":"2026-09-29T04:00:00Z","v":149909,"vw":15.833008},{"c":15.6,"h":15.91,"l":15.55,"n":3393,"o":15.87,"t":"2026-09-30T04:00:00Z","v":193087,"vw":15.682384},{"c":15.74,"h":15.76,"l":15.51,"n":3339,"o":15.51,"t":"2026-10-01T04:00:00Z","v":114535,"vw":15.660829},{"c":15.66,"h":15.99,"l":15.58,"n":3017,"o":15.92,"t":"2026-10-02T04:00:00Z","v":100299,"vw":15.674037},{"c":15.54,"h":15.89,"l":15.5186,"n":3315,"o":15.71,"t":"2026-10-05T04:00:00Z","v":98637,"vw":15.642079},{"c":15.4,"h":15.5801,"l":15.38,"n":2790,"o":15.52,"t":"2026-10-06T04:00:00Z","v":132739,"vw":15.444787},{"c":15.29,"h":15.355,"l":15.1,"n":3354,"o":15.355,"t":"2026-10-07T04:00:00Z","v":141028,"vw":15.22417},{"c":15.38,"h":15.45,"l":15.17,"n":3452,"o":15.21,"t":"2026-10-08T04:00:00Z","v":170993,"vw":15.314262},{"c":15.25,"h":15.44,"l":15.22,"n":2880,"o":15.4,"t":"2026-10-09T04:00:00Z","v":103020,"vw":15.306089},{"c":15.35,"h":15.41,"l":15.21,"n":2850,"o":15.22,"t":"2026-10-12T04:00:00Z","v":101242,"vw":15.333648},{"c":15.32,"h":15.45,"l":15.24,"n":3187,"o":15.36,"t":"2026-10-13T04:00:00Z","v":186424,"vw":15.323249},{"c":15.14,"h":15.32,"l":15.1,"n":2837,"o":15.32,"t":"2026-10-14T04:00:00Z","v":149956,"vw":15.22335},{"c":15.32,"h":15.475,"l":15.21,"n":3377,"o":15.21,"t":"2026-10-15T04:00:00Z","v":142646,"vw":15.345226},{"c":15.05,"h":15.4,"l":15.04,"n":2520,"o":15.37,"t":"2026-10-16T04:00:00Z","v":117613,"vw":15.169802},{"c":14.85,"h":15.03,"l":14.805,"n":3249,"o":15.03,"t":"2026-10-19T04:00:00Z","v":156482,"vw":14.869729},{"c":14.84,"h":14.99,"l":14.76,"n":2759,"o":14.84,"t":"2026-10-20T04:00:00Z","v":131125,"vw":14.863822},{"c":14.74,"h":14.86,"l":14.67,"n":2620,"o":14.86,"t":"2026-10-21T04:00:00Z","v":102899,"vw":14.773754},{"c":14.775,"h":14.95,"l":14.67,"n":2822,"o":14.68,"t":"2026-10-22T04:00:00Z","v":188895,"vw":14.827219}],"volatilityBars":[{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-09-21T09:15:00Z","v":175,"vw":15.86},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-09-21T11:00:00Z","v":233,"vw":15.46},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-09-21T12:30:00Z","v":100,"vw":15.91},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-21T13:15:00Z","v":126,"vw":15.86},{"c":15.72,"h":15.93,"l":15.72,"n":113,"o":15.79,"t":"2026-09-21T13:30:00Z","v":17606,"vw":15.817038},{"c":15.84,"h":15.84,"l":15.713,"n":25,"o":15.7947,"t":"2026-09-21T13:45:00Z","v":1495,"vw":15.771288},{"c":15.815,"h":15.825,"l":15.78,"n":20,"o":15.78,"t":"2026-09-21T14:00:00Z","v":3524,"vw":15.782381},{"c":15.8,"h":15.815,"l":15.79,"n":57,"o":15.815,"t":"2026-09-21T14:15:00Z","v":4685,"vw":15.801428},{"c":15.7795,"h":15.7892,"l":15.77,"n":53,"o":15.775,"t":"2026-09-21T14:30:00Z","v":3768,"vw":15.782833},{"c":15.775,"h":15.8,"l":15.775,"n":54,"o":15.79,"t":"2026-09-21T14:45:00Z","v":4090,"vw":15.782052},{"c":15.77,"h":15.8,"l":15.77,"n":93,"o":15.79,"t":"2026-09-21T15:00:00Z","v":4576,"vw":15.781652},{"c":15.795,"h":15.81,"l":15.78,"n":67,"o":15.78,"t":"2026-09-21T15:15:00Z","v":2598,"vw":15.795916},{"c":15.755,"h":15.785,"l":15.748,"n":77,"o":15.785,"t":"2026-09-21T15:30:00Z","v":2926,"vw":15.759535},{"c":15.75,"h":15.76,"l":15.75,"n":51,"o":15.75,"t":"2026-09-21T15:45:00Z","v":1499,"vw":15.755268},{"c":15.77,"h":15.77,"l":15.75,"n":64,"o":15.75,"t":"2026-09-21T16:00:00Z","v":2360,"vw":15.76201},{"c":15.775,"h":15.775,"l":15.755,"n":81,"o":15.755,"t":"2026-09-21T16:15:00Z","v":3133,"vw":15.760469},{"c":15.79,"h":15.8,"l":15.78,"n":65,"o":15.78,"t":"2026-09-21T16:30:00Z","v":2595,"vw":15.790622},{"c":15.8,"h":15.8,"l":15.78,"n":78,"o":15.785,"t":"2026-09-21T16:45:00Z","v":4301,"vw":15.78596},{"c":15.8,"h":15.8,"l":15.785,"n":22,"o":15.79,"t":"2026-09-21T17:00:00Z","v":1863,"vw":15.791538},{"c":15.8037,"h":15.82,"l":15.7901,"n":50,"o":15.815,"t":"2026-09-21T17:15:00Z","v":2238,"vw":15.802776},{"c":15.78,"h":15.8,"l":15.78,"n":79,"o":15.8,"t":"2026-09-21T17:30:00Z","v":4115,"vw":15.797283},{"c":15.83,"h":15.83,"l":15.79,"n":86,"o":15.79,"t":"2026-09-21T17:45:00Z","v":7023,"vw":15.811381},{"c":15.85,"h":15.85,"l":15.826,"n":41,"o":15.826,"t":"2026-09-21T18:00:00Z","v":1759,"vw":15.834765},{"c":15.83,"h":15.837,"l":15.83,"n":8,"o":15.837,"t":"2026-09-21T18:15:00Z","v":227,"vw":15.8335},{"c":15.8361,"h":15.8361,"l":15.8361,"n":5,"o":15.8361,"t":"2026-09-21T18:30:00Z","v":837,"vw":15.8361},{"c":15.83,"h":15.83,"l":15.82,"n":31,"o":15.83,"t":"2026-09-21T18:45:00Z","v":1620,"vw":15.82319},{"c":15.85,"h":15.85,"l":15.83,"n":78,"o":15.83,"t":"2026-09-21T19:00:00Z","v":3061,"vw":15.841034},{"c":15.86,"h":15.875,"l":15.855,"n":67,"o":15.855,"t":"2026-09-21T19:15:00Z","v":2601,"vw":15.867012},{"c":15.85,"h":15.859,"l":15.84,"n":64,"o":15.85,"t":"2026-09-21T19:30:00Z","v":2819,"vw":15.845961},{"c":15.86,"h":15.86,"l":15.84,"n":185,"o":15.845,"t":"2026-09-21T19:45:00Z","v":6849,"vw":15.848091},{"c":15.84,"h":15.84,"l":15.84,"n":9,"o":15.84,"t":"2026-09-21T20:00:00Z","v":7787,"vw":15.84},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-22T11:45:00Z","v":148,"vw":15.85},{"c":15.765,"h":15.84,"l":15.7607,"n":83,"o":15.84,"t":"2026-09-22T13:30:00Z","v":5162,"vw":15.803729},{"c":15.74,"h":15.75,"l":15.7,"n":61,"o":15.75,"t":"2026-09-22T13:45:00Z","v":7178,"vw":15.71453},{"c":15.79,"h":15.79,"l":15.765,"n":7,"o":15.765,"t":"2026-09-22T14:00:00Z","v":406,"vw":15.7775},{"c":15.8548,"h":15.8548,"l":15.79,"n":71,"o":15.79,"t":"2026-09-22T14:15:00Z","v":1714,"vw":15.815871},{"c":15.8,"h":15.8355,"l":15.8,"n":87,"o":15.8218,"t":"2026-09-22T14:30:00Z","v":3803,"vw":15.817103},{"c":15.765,"h":15.78,"l":15.76,"n":41,"o":15.78,"t":"2026-09-22T14:45:00Z","v":1868,"vw":15.769348},{"c":15.76,"h":15.76,"l":15.75,"n":41,"o":15.75,"t":"2026-09-22T15:00:00Z","v":2393,"vw":15.75604},{"c":15.76,"h":15.77,"l":15.76,"n":40,"o":15.77,"t":"2026-09-22T15:15:00Z","v":1404,"vw":15.76695},{"c":15.74,"h":15.75,"l":15.74,"n":28,"o":15.75,"t":"2026-09-22T15:30:00Z","v":772,"vw":15.747525},{"c":15.765,"h":15.77,"l":15.745,"n":97,"o":15.745,"t":"2026-09-22T15:45:00Z","v":5991,"vw":15.755974},{"c":15.79,"h":15.79,"l":15.76,"n":34,"o":15.7683,"t":"2026-09-22T16:00:00Z","v":1446,"vw":15.776478},{"c":15.77,"h":15.79,"l":15.77,"n":93,"o":15.79,"t":"2026-09-22T16:15:00Z","v":2540,"vw":15.782483},{"c":15.78,"h":15.79,"l":15.775,"n":20,"o":15.78,"t":"2026-09-22T16:30:00Z","v":943,"vw":15.782043},{"c":15.8,"h":15.805,"l":15.78,"n":60,"o":15.78,"t":"2026-09-22T16:45:00Z","v":2777,"vw":15.797782},{"c":15.81,"h":15.815,"l":15.79,"n":21,"o":15.79,"t":"2026-09-22T17:00:00Z","v":1119,"vw":15.79868},{"c":15.81,"h":15.815,"l":15.81,"n":41,"o":15.815,"t":"2026-09-22T17:30:00Z","v":1041,"vw":15.813603},{"c":15.83,"h":15.83,"l":15.82,"n":43,"o":15.82,"t":"2026-09-22T17:45:00Z","v":1004,"vw":15.821667},{"c":15.84,"h":15.85,"l":15.83,"n":75,"o":15.83,"t":"2026-09-22T18:00:00Z","v":6349,"vw":15.848752},{"c":15.83,"h":15.84,"l":15.83,"n":67,"o":15.835,"t":"2026-09-22T18:15:00Z","v":2614,"vw":15.833382},{"c":15.844,"h":15.844,"l":15.8372,"n":11,"o":15.8372,"t":"2026-09-22T18:30:00Z","v":327,"vw":15.840589},{"c":15.855,"h":15.855,"l":15.8501,"n":24,"o":15.8501,"t":"2026-09-22T18:45:00Z","v":1248,"vw":15.851174},{"c":15.85,"h":15.86,"l":15.84,"n":80,"o":15.85,"t":"2026-09-22T19:00:00Z","v":2473,"vw":15.850506},{"c":15.8414,"h":15.8414,"l":15.83,"n":39,"o":15.84,"t":"2026-09-22T19:15:00Z","v":1187,"vw":15.836069},{"c":15.82,"h":15.865,"l":15.8175,"n":147,"o":15.8401,"t":"2026-09-22T19:30:00Z","v":7843,"vw":15.846682},{"c":15.81,"h":15.84,"l":15.77,"n":434,"o":15.8352,"t":"2026-09-22T19:45:00Z","v":20076,"vw":15.815126},{"c":15.8,"h":15.8,"l":15.8,"n":8,"o":15.8,"t":"2026-09-22T20:00:00Z","v":8267,"vw":15.8},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-09-23T11:00:00Z","v":196,"vw":15.77},{"c":15.708,"h":15.77,"l":15.708,"n":6,"o":15.77,"t":"2026-09-23T13:00:00Z","v":700,"vw":15.726989},{"c":15.77,"h":15.825,"l":15.7,"n":110,"o":15.81,"t":"2026-09-23T13:30:00Z","v":7262,"vw":15.754398},{"c":15.74,"h":15.758,"l":15.735,"n":59,"o":15.74,"t":"2026-09-23T13:45:00Z","v":1139,"vw":15.742029},{"c":15.77,"h":15.77,"l":15.742,"n":25,"o":15.742,"t":"2026-09-23T14:00:00Z","v":847,"vw":15.747419},{"c":15.785,"h":15.785,"l":15.78,"n":39,"o":15.78,"t":"2026-09-23T14:15:00Z","v":700,"vw":15.782},{"c":15.73,"h":15.7899,"l":15.73,"n":76,"o":15.7899,"t":"2026-09-23T14:30:00Z","v":7906,"vw":15.752425},{"c":15.65,"h":15.7,"l":15.65,"n":103,"o":15.7,"t":"2026-09-23T14:45:00Z","v":6104,"vw":15.689945},{"c":15.6199,"h":15.6587,"l":15.58,"n":166,"o":15.6424,"t":"2026-09-23T15:00:00Z","v":8526,"vw":15.617944},{"c":15.55,"h":15.62,"l":15.55,"n":127,"o":15.61,"t":"2026-09-23T15:15:00Z","v":6027,"vw":15.594111},{"c":15.575,"h":15.575,"l":15.5574,"n":8,"o":15.5574,"t":"2026-09-23T15:30:00Z","v":376,"vw":15.568682},{"c":15.54,"h":15.5501,"l":15.54,"n":34,"o":15.5501,"t":"2026-09-23T15:45:00Z","v":1943,"vw":15.548987},{"c":15.565,"h":15.58,"l":15.5449,"n":86,"o":15.5499,"t":"2026-09-23T16:00:00Z","v":6183,"vw":15.555181},{"c":15.58,"h":15.58,"l":15.56,"n":77,"o":15.565,"t":"2026-09-23T16:15:00Z","v":2634,"vw":15.570647},{"c":15.62,"h":15.6399,"l":15.59,"n":115,"o":15.59,"t":"2026-09-23T16:30:00Z","v":5544,"vw":15.614233},{"c":15.62,"h":15.63,"l":15.6,"n":66,"o":15.63,"t":"2026-09-23T16:45:00Z","v":3071,"vw":15.607273},{"c":15.6,"h":15.63,"l":15.595,"n":128,"o":15.63,"t":"2026-09-23T17:00:00Z","v":4407,"vw":15.604666},{"c":15.64,"h":15.64,"l":15.595,"n":64,"o":15.595,"t":"2026-09-23T17:15:00Z","v":2969,"vw":15.613576},{"c":15.61,"h":15.61,"l":15.6,"n":34,"o":15.61,"t":"2026-09-23T17:30:00Z","v":858,"vw":15.608333},{"c":15.615,"h":15.62,"l":15.61,"n":52,"o":15.62,"t":"2026-09-23T17:45:00Z","v":1769,"vw":15.615},{"c":15.61,"h":15.62,"l":15.605,"n":77,"o":15.61,"t":"2026-09-23T18:00:00Z","v":3095,"vw":15.611424},{"c":15.61,"h":15.62,"l":15.6,"n":71,"o":15.6,"t":"2026-09-23T18:15:00Z","v":2467,"vw":15.603104},{"c":15.6,"h":15.61,"l":15.6,"n":70,"o":15.61,"t":"2026-09-23T18:30:00Z","v":4181,"vw":15.601017},{"c":15.62,"h":15.63,"l":15.61,"n":92,"o":15.61,"t":"2026-09-23T18:45:00Z","v":3862,"vw":15.618504},{"c":15.62,"h":15.635,"l":15.615,"n":66,"o":15.63,"t":"2026-09-23T19:00:00Z","v":2129,"vw":15.623835},{"c":15.615,"h":15.635,"l":15.615,"n":113,"o":15.625,"t":"2026-09-23T19:15:00Z","v":5084,"vw":15.624034},{"c":15.66,"h":15.66,"l":15.615,"n":169,"o":15.615,"t":"2026-09-23T19:30:00Z","v":7096,"vw":15.638144},{"c":15.63,"h":15.67,"l":15.61,"n":547,"o":15.66,"t":"2026-09-23T19:45:00Z","v":38427,"vw":15.641426},{"c":15.64,"h":15.64,"l":15.64,"n":7,"o":15.64,"t":"2026-09-23T20:00:00Z","v":10711,"vw":15.64},{"c":15.64,"h":15.66,"l":15.64,"n":2,"o":15.66,"t":"2026-09-24T11:30:00Z","v":1100,"vw":15.641818},{"c":15.65,"h":15.725,"l":15.65,"n":44,"o":15.68,"t":"2026-09-24T13:30:00Z","v":6087,"vw":15.70971},{"c":15.5893,"h":15.655,"l":15.5893,"n":101,"o":15.64,"t":"2026-09-24T13:45:00Z","v":3511,"vw":15.63495},{"c":15.6,"h":15.6099,"l":15.585,"n":62,"o":15.6099,"t":"2026-09-24T14:00:00Z","v":3341,"vw":15.597543},{"c":15.6179,"h":15.62,"l":15.6,"n":46,"o":15.619,"t":"2026-09-24T14:15:00Z","v":1848,"vw":15.610474},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-09-24T14:30:00Z","v":107,"vw":15.6},{"c":15.58,"h":15.58,"l":15.569,"n":66,"o":15.569,"t":"2026-09-24T15:00:00Z","v":1909,"vw":15.575929},{"c":15.57,"h":15.58,"l":15.55,"n":46,"o":15.58,"t":"2026-09-24T15:15:00Z","v":2836,"vw":15.568636},{"c":15.58,"h":15.59,"l":15.58,"n":17,"o":15.59,"t":"2026-09-24T15:30:00Z","v":987,"vw":15.583056},{"c":15.5667,"h":15.58,"l":15.56,"n":42,"o":15.58,"t":"2026-09-24T15:45:00Z","v":4116,"vw":15.567851},{"c":15.55,"h":15.56,"l":15.55,"n":24,"o":15.56,"t":"2026-09-24T16:00:00Z","v":1570,"vw":15.553846},{"c":15.615,"h":15.63,"l":15.58,"n":31,"o":15.58,"t":"2026-09-24T16:15:00Z","v":1456,"vw":15.59824},{"c":15.66,"h":15.66,"l":15.615,"n":97,"o":15.62,"t":"2026-09-24T16:30:00Z","v":3657,"vw":15.624766},{"c":15.685,"h":15.685,"l":15.65,"n":13,"o":15.65,"t":"2026-09-24T16:45:00Z","v":687,"vw":15.6638},{"c":15.64,"h":15.67,"l":15.64,"n":26,"o":15.67,"t":"2026-09-24T17:00:00Z","v":934,"vw":15.6625},{"c":15.64,"h":15.6499,"l":15.61,"n":69,"o":15.64,"t":"2026-09-24T17:15:00Z","v":10717,"vw":15.629402},{"c":15.6,"h":15.63,"l":15.6,"n":18,"o":15.63,"t":"2026-09-24T17:30:00Z","v":1694,"vw":15.609211},{"c":15.67,"h":15.68,"l":15.59,"n":172,"o":15.59,"t":"2026-09-24T17:45:00Z","v":13842,"vw":15.646555},{"c":15.6599,"h":15.66,"l":15.6333,"n":201,"o":15.66,"t":"2026-09-24T18:00:00Z","v":7142,"vw":15.651014},{"c":15.63,"h":15.645,"l":15.62,"n":51,"o":15.645,"t":"2026-09-24T18:15:00Z","v":4418,"vw":15.628392},{"c":15.6,"h":15.625,"l":15.59,"n":56,"o":15.625,"t":"2026-09-24T18:30:00Z","v":2047,"vw":15.59875},{"c":15.63,"h":15.63,"l":15.61,"n":44,"o":15.61,"t":"2026-09-24T18:45:00Z","v":987,"vw":15.62},{"c":15.625,"h":15.625,"l":15.625,"n":4,"o":15.625,"t":"2026-09-24T19:00:00Z","v":178,"vw":15.625},{"c":15.61,"h":15.63,"l":15.58,"n":132,"o":15.63,"t":"2026-09-24T19:15:00Z","v":9685,"vw":15.607424},{"c":15.63,"h":15.63,"l":15.62,"n":101,"o":15.62,"t":"2026-09-24T19:30:00Z","v":7010,"vw":15.625621},{"c":15.65,"h":15.665,"l":15.615,"n":396,"o":15.63,"t":"2026-09-24T19:45:00Z","v":21683,"vw":15.64696},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-09-24T20:00:00Z","v":8501,"vw":15.65},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-24T22:45:00Z","v":750,"vw":15.67},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-25T09:15:00Z","v":635,"vw":15.65},{"c":15.59,"h":15.59,"l":15.46,"n":5,"o":15.46,"t":"2026-09-25T09:30:00Z","v":675,"vw":15.512403},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-09-25T11:00:00Z","v":500,"vw":15.67},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-25T13:00:00Z","v":100,"vw":15.75},{"c":15.72,"h":15.75,"l":15.6501,"n":55,"o":15.67,"t":"2026-09-25T13:30:00Z","v":13084,"vw":15.690551},{"c":15.66,"h":15.71,"l":15.65,"n":19,"o":15.71,"t":"2026-09-25T13:45:00Z","v":1946,"vw":15.690813},{"c":15.565,"h":15.62,"l":15.51,"n":47,"o":15.62,"t":"2026-09-25T14:00:00Z","v":3197,"vw":15.555355},{"c":15.565,"h":15.57,"l":15.555,"n":31,"o":15.57,"t":"2026-09-25T14:15:00Z","v":1646,"vw":15.565064},{"c":15.54,"h":15.5732,"l":15.54,"n":83,"o":15.565,"t":"2026-09-25T14:30:00Z","v":8448,"vw":15.552094},{"c":15.57,"h":15.6006,"l":15.55,"n":75,"o":15.55,"t":"2026-09-25T14:45:00Z","v":6880,"vw":15.571622},{"c":15.62,"h":15.63,"l":15.58,"n":34,"o":15.58,"t":"2026-09-25T15:00:00Z","v":2588,"vw":15.605227},{"c":15.645,"h":15.65,"l":15.6079,"n":27,"o":15.625,"t":"2026-09-25T15:15:00Z","v":1841,"vw":15.628359},{"c":15.5715,"h":15.68,"l":15.56,"n":234,"o":15.6352,"t":"2026-09-25T15:30:00Z","v":50431,"vw":15.617776},{"c":15.59,"h":15.6,"l":15.57,"n":99,"o":15.585,"t":"2026-09-25T15:45:00Z","v":4682,"vw":15.587813},{"c":15.63,"h":15.63,"l":15.6,"n":43,"o":15.6,"t":"2026-09-25T16:00:00Z","v":1744,"vw":15.614112},{"c":15.6,"h":15.63,"l":15.59,"n":46,"o":15.63,"t":"2026-09-25T16:15:00Z","v":1680,"vw":15.6025},{"c":15.64,"h":15.64,"l":15.6,"n":80,"o":15.6,"t":"2026-09-25T16:30:00Z","v":4007,"vw":15.613009},{"c":15.6,"h":15.62,"l":15.6,"n":60,"o":15.62,"t":"2026-09-25T16:45:00Z","v":1974,"vw":15.609472},{"c":15.6,"h":15.6,"l":15.57,"n":24,"o":15.595,"t":"2026-09-25T17:00:00Z","v":629,"vw":15.585315},{"c":15.595,"h":15.6,"l":15.58,"n":69,"o":15.59,"t":"2026-09-25T17:15:00Z","v":2570,"vw":15.592312},{"c":15.62,"h":15.62,"l":15.6,"n":48,"o":15.6,"t":"2026-09-25T17:30:00Z","v":4293,"vw":15.603314},{"c":15.64,"h":15.64,"l":15.63,"n":43,"o":15.63,"t":"2026-09-25T17:45:00Z","v":1495,"vw":15.633889},{"c":15.64,"h":15.6479,"l":15.62,"n":39,"o":15.64,"t":"2026-09-25T18:00:00Z","v":2594,"vw":15.638391},{"c":15.615,"h":15.64,"l":15.615,"n":46,"o":15.64,"t":"2026-09-25T18:15:00Z","v":2139,"vw":15.63042},{"c":15.625,"h":15.63,"l":15.615,"n":53,"o":15.615,"t":"2026-09-25T18:30:00Z","v":2620,"vw":15.619902},{"c":15.67,"h":15.67,"l":15.625,"n":79,"o":15.625,"t":"2026-09-25T18:45:00Z","v":3542,"vw":15.645596},{"c":15.665,"h":15.67,"l":15.64,"n":86,"o":15.67,"t":"2026-09-25T19:00:00Z","v":4788,"vw":15.656622},{"c":15.665,"h":15.68,"l":15.665,"n":60,"o":15.68,"t":"2026-09-25T19:15:00Z","v":2876,"vw":15.670177},{"c":15.7,"h":15.7,"l":15.665,"n":100,"o":15.665,"t":"2026-09-25T19:30:00Z","v":5658,"vw":15.680312},{"c":15.805,"h":15.805,"l":15.7,"n":464,"o":15.7,"t":"2026-09-25T19:45:00Z","v":33759,"vw":15.761131},{"c":15.81,"h":15.81,"l":15.81,"n":7,"o":15.81,"t":"2026-09-25T20:00:00Z","v":5461,"vw":15.81},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-28T11:00:00Z","v":454,"vw":15.72},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-09-28T13:15:00Z","v":216,"vw":15.81},{"c":15.77,"h":15.85,"l":15.675,"n":192,"o":15.75,"t":"2026-09-28T13:30:00Z","v":12047,"vw":15.76356},{"c":15.82,"h":15.82,"l":15.78,"n":19,"o":15.78,"t":"2026-09-28T13:45:00Z","v":824,"vw":15.799646},{"c":15.81,"h":15.81,"l":15.71,"n":12,"o":15.71,"t":"2026-09-28T14:00:00Z","v":1432,"vw":15.77},{"c":15.76,"h":15.82,"l":15.75,"n":58,"o":15.82,"t":"2026-09-28T14:15:00Z","v":2266,"vw":15.777925},{"c":15.7,"h":15.74,"l":15.7,"n":106,"o":15.74,"t":"2026-09-28T14:30:00Z","v":3885,"vw":15.715811},{"c":15.7,"h":15.71,"l":15.68,"n":74,"o":15.71,"t":"2026-09-28T14:45:00Z","v":4035,"vw":15.698037},{"c":15.67,"h":15.69,"l":15.67,"n":16,"o":15.69,"t":"2026-09-28T15:00:00Z","v":792,"vw":15.678333},{"c":15.63,"h":15.65,"l":15.62,"n":58,"o":15.63,"t":"2026-09-28T15:15:00Z","v":3243,"vw":15.629565},{"c":15.64,"h":15.64,"l":15.63,"n":17,"o":15.63,"t":"2026-09-28T15:30:00Z","v":878,"vw":15.638148},{"c":15.64,"h":15.64,"l":15.63,"n":18,"o":15.64,"t":"2026-09-28T15:45:00Z","v":662,"vw":15.635},{"c":15.69,"h":15.7,"l":15.65,"n":44,"o":15.65,"t":"2026-09-28T16:00:00Z","v":1800,"vw":15.683135},{"c":15.78,"h":15.78,"l":15.695,"n":136,"o":15.71,"t":"2026-09-28T16:15:00Z","v":11778,"vw":15.721802},{"c":15.6948,"h":15.76,"l":15.6948,"n":36,"o":15.7599,"t":"2026-09-28T16:30:00Z","v":2958,"vw":15.715244},{"c":15.705,"h":15.72,"l":15.69,"n":62,"o":15.71,"t":"2026-09-28T16:45:00Z","v":5459,"vw":15.695546},{"c":15.76,"h":15.76,"l":15.704,"n":118,"o":15.71,"t":"2026-09-28T17:00:00Z","v":5633,"vw":15.728361},{"c":15.7395,"h":15.7663,"l":15.7395,"n":49,"o":15.75,"t":"2026-09-28T17:15:00Z","v":2051,"vw":15.749151},{"c":15.75,"h":15.75,"l":15.735,"n":32,"o":15.735,"t":"2026-09-28T17:30:00Z","v":1483,"vw":15.742083},{"c":15.77,"h":15.78,"l":15.75,"n":117,"o":15.75,"t":"2026-09-28T17:45:00Z","v":4281,"vw":15.759826},{"c":15.775,"h":15.79,"l":15.77,"n":43,"o":15.7713,"t":"2026-09-28T18:00:00Z","v":1785,"vw":15.78295},{"c":15.75,"h":15.77,"l":15.75,"n":38,"o":15.77,"t":"2026-09-28T18:15:00Z","v":5491,"vw":15.758477},{"c":15.73,"h":15.74,"l":15.73,"n":26,"o":15.74,"t":"2026-09-28T18:30:00Z","v":1038,"vw":15.733333},{"c":15.74,"h":15.74,"l":15.7135,"n":119,"o":15.72,"t":"2026-09-28T18:45:00Z","v":3842,"vw":15.726395},{"c":15.72,"h":15.75,"l":15.72,"n":20,"o":15.75,"t":"2026-09-28T19:00:00Z","v":654,"vw":15.74},{"c":15.74,"h":15.74,"l":15.71,"n":126,"o":15.71,"t":"2026-09-28T19:15:00Z","v":5055,"vw":15.730538},{"c":15.74,"h":15.76,"l":15.725,"n":132,"o":15.75,"t":"2026-09-28T19:30:00Z","v":5535,"vw":15.740431},{"c":15.71,"h":15.745,"l":15.69,"n":279,"o":15.74,"t":"2026-09-28T19:45:00Z","v":13626,"vw":15.712624},{"c":15.71,"h":15.71,"l":15.71,"n":11,"o":15.71,"t":"2026-09-28T20:00:00Z","v":6086,"vw":15.71},{"c":15.88,"h":15.915,"l":15.77,"n":163,"o":15.77,"t":"2026-09-29T13:30:00Z","v":20264,"vw":15.858818},{"c":15.99,"h":15.99,"l":15.885,"n":100,"o":15.885,"t":"2026-09-29T13:45:00Z","v":16012,"vw":15.91744},{"c":15.9,"h":15.98,"l":15.885,"n":70,"o":15.945,"t":"2026-09-29T14:00:00Z","v":3955,"vw":15.927914},{"c":15.82,"h":15.9,"l":15.82,"n":33,"o":15.895,"t":"2026-09-29T14:15:00Z","v":1817,"vw":15.859203},{"c":15.8,"h":15.85,"l":15.8,"n":68,"o":15.83,"t":"2026-09-29T14:30:00Z","v":2539,"vw":15.824667},{"c":15.835,"h":15.835,"l":15.79,"n":65,"o":15.79,"t":"2026-09-29T14:45:00Z","v":2002,"vw":15.8045},{"c":15.815,"h":15.83,"l":15.81,"n":53,"o":15.83,"t":"2026-09-29T15:00:00Z","v":1980,"vw":15.819536},{"c":15.79,"h":15.81,"l":15.79,"n":47,"o":15.81,"t":"2026-09-29T15:15:00Z","v":1920,"vw":15.800726},{"c":15.78,"h":15.8,"l":15.78,"n":34,"o":15.8,"t":"2026-09-29T15:30:00Z","v":2141,"vw":15.7915},{"c":15.76,"h":15.79,"l":15.76,"n":58,"o":15.79,"t":"2026-09-29T15:45:00Z","v":3477,"vw":15.769119},{"c":15.8,"h":15.8092,"l":15.77,"n":57,"o":15.77,"t":"2026-09-29T16:00:00Z","v":7401,"vw":15.796487},{"c":15.7747,"h":15.79,"l":15.7747,"n":29,"o":15.79,"t":"2026-09-29T16:15:00Z","v":2098,"vw":15.780123},{"c":15.81,"h":15.82,"l":15.8,"n":51,"o":15.8,"t":"2026-09-29T16:30:00Z","v":1716,"vw":15.810707},{"c":15.78,"h":15.79,"l":15.77,"n":30,"o":15.79,"t":"2026-09-29T16:45:00Z","v":1622,"vw":15.781082},{"c":15.79,"h":15.8,"l":15.79,"n":18,"o":15.795,"t":"2026-09-29T17:00:00Z","v":2022,"vw":15.792716},{"c":15.792,"h":15.8,"l":15.79,"n":13,"o":15.79,"t":"2026-09-29T17:15:00Z","v":804,"vw":15.792979},{"c":15.76,"h":15.8,"l":15.76,"n":53,"o":15.8,"t":"2026-09-29T17:30:00Z","v":3676,"vw":15.785834},{"c":15.74,"h":15.77,"l":15.74,"n":87,"o":15.755,"t":"2026-09-29T17:45:00Z","v":2930,"vw":15.752902},{"c":15.75,"h":15.775,"l":15.72,"n":38,"o":15.72,"t":"2026-09-29T18:00:00Z","v":2273,"vw":15.750212},{"c":15.755,"h":15.755,"l":15.745,"n":22,"o":15.745,"t":"2026-09-29T18:15:00Z","v":2330,"vw":15.745986},{"c":15.77,"h":15.77,"l":15.75,"n":41,"o":15.75,"t":"2026-09-29T18:30:00Z","v":1633,"vw":15.761074},{"c":15.75,"h":15.76,"l":15.75,"n":43,"o":15.75,"t":"2026-09-29T18:45:00Z","v":3557,"vw":15.755702},{"c":15.75,"h":15.75,"l":15.75,"n":9,"o":15.75,"t":"2026-09-29T19:00:00Z","v":247,"vw":15.75},{"c":15.78,"h":15.78,"l":15.76,"n":91,"o":15.76,"t":"2026-09-29T19:15:00Z","v":2486,"vw":15.774299},{"c":15.81,"h":15.815,"l":15.79,"n":194,"o":15.79,"t":"2026-09-29T19:30:00Z","v":6343,"vw":15.807364},{"c":15.83,"h":15.84,"l":15.805,"n":455,"o":15.815,"t":"2026-09-29T19:45:00Z","v":21433,"vw":15.822586},{"c":15.645,"h":15.83,"l":15.645,"n":8,"o":15.83,"t":"2026-09-29T20:00:00Z","v":13433,"vw":15.828534},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-30T12:15:00Z","v":100,"vw":15.9},{"c":15.83,"h":15.91,"l":15.785,"n":271,"o":15.87,"t":"2026-09-30T13:30:00Z","v":15438,"vw":15.85537},{"c":15.8528,"h":15.87,"l":15.75,"n":132,"o":15.81,"t":"2026-09-30T13:45:00Z","v":10114,"vw":15.807745},{"c":15.835,"h":15.835,"l":15.83,"n":11,"o":15.83,"t":"2026-09-30T14:00:00Z","v":900,"vw":15.831796},{"c":15.81,"h":15.83,"l":15.81,"n":75,"o":15.83,"t":"2026-09-30T14:15:00Z","v":2129,"vw":15.8225},{"c":15.76,"h":15.81,"l":15.75,"n":99,"o":15.805,"t":"2026-09-30T14:30:00Z","v":4840,"vw":15.772551},{"c":15.8,"h":15.8,"l":15.75,"n":52,"o":15.75,"t":"2026-09-30T14:45:00Z","v":5687,"vw":15.785126},{"c":15.765,"h":15.79,"l":15.765,"n":94,"o":15.79,"t":"2026-09-30T15:00:00Z","v":7057,"vw":15.777276},{"c":15.71,"h":15.77,"l":15.71,"n":48,"o":15.76,"t":"2026-09-30T15:15:00Z","v":5219,"vw":15.755305},{"c":15.69,"h":15.705,"l":15.69,"n":23,"o":15.7,"t":"2026-09-30T15:30:00Z","v":1119,"vw":15.699271},{"c":15.64,"h":15.67,"l":15.64,"n":53,"o":15.665,"t":"2026-09-30T15:45:00Z","v":1462,"vw":15.653379},{"c":15.675,"h":15.675,"l":15.63,"n":73,"o":15.63,"t":"2026-09-30T16:00:00Z","v":3594,"vw":15.64341},{"c":15.67,"h":15.68,"l":15.66,"n":23,"o":15.67,"t":"2026-09-30T16:15:00Z","v":1834,"vw":15.669214},{"c":15.71,"h":15.71,"l":15.68,"n":76,"o":15.68,"t":"2026-09-30T16:30:00Z","v":2495,"vw":15.699855},{"c":15.71,"h":15.72,"l":15.69,"n":108,"o":15.705,"t":"2026-09-30T16:45:00Z","v":3171,"vw":15.707365},{"c":15.7,"h":15.72,"l":15.695,"n":55,"o":15.72,"t":"2026-09-30T17:00:00Z","v":3525,"vw":15.700355},{"c":15.64,"h":15.67,"l":15.64,"n":35,"o":15.67,"t":"2026-09-30T17:15:00Z","v":1926,"vw":15.666701},{"c":15.6796,"h":15.6796,"l":15.65,"n":76,"o":15.65,"t":"2026-09-30T17:30:00Z","v":1790,"vw":15.66922},{"c":15.69,"h":15.69,"l":15.675,"n":33,"o":15.675,"t":"2026-09-30T17:45:00Z","v":4264,"vw":15.684026},{"c":15.6739,"h":15.7,"l":15.66,"n":113,"o":15.7,"t":"2026-09-30T18:00:00Z","v":7845,"vw":15.678474},{"c":15.67,"h":15.68,"l":15.66,"n":52,"o":15.68,"t":"2026-09-30T18:15:00Z","v":1322,"vw":15.6675},{"c":15.7,"h":15.7,"l":15.67,"n":37,"o":15.675,"t":"2026-09-30T18:30:00Z","v":3366,"vw":15.6752},{"c":15.71,"h":15.71,"l":15.7,"n":24,"o":15.7,"t":"2026-09-30T18:45:00Z","v":935,"vw":15.706667},{"c":15.705,"h":15.74,"l":15.705,"n":62,"o":15.72,"t":"2026-09-30T19:00:00Z","v":4023,"vw":15.724376},{"c":15.68,"h":15.705,"l":15.68,"n":40,"o":15.705,"t":"2026-09-30T19:15:00Z","v":2279,"vw":15.689088},{"c":15.655,"h":15.68,"l":15.65,"n":162,"o":15.68,"t":"2026-09-30T19:30:00Z","v":5416,"vw":15.662096},{"c":15.61,"h":15.66,"l":15.55,"n":365,"o":15.6419,"t":"2026-09-30T19:45:00Z","v":27535,"vw":15.591755},{"c":15.6,"h":15.6,"l":15.6,"n":8,"o":15.6,"t":"2026-09-30T20:00:00Z","v":40677,"vw":15.6},{"c":15.55,"h":15.55,"l":15.4904,"n":10,"o":15.4904,"t":"2026-09-30T20:30:00Z","v":3018,"vw":15.492561},{"c":15.6693,"h":15.6693,"l":15.6693,"n":3,"o":15.6693,"t":"2026-09-30T21:30:00Z","v":2890,"vw":15.6693},{"c":15.6854,"h":15.6854,"l":15.6419,"n":2,"o":15.6419,"t":"2026-10-01T12:00:00Z","v":545,"vw":15.677418},{"c":15.5959,"h":15.65,"l":15.51,"n":66,"o":15.51,"t":"2026-10-01T13:30:00Z","v":3562,"vw":15.582075},{"c":15.55,"h":15.61,"l":15.535,"n":90,"o":15.58,"t":"2026-10-01T13:45:00Z","v":5621,"vw":15.586176},{"c":15.58,"h":15.58,"l":15.52,"n":87,"o":15.54,"t":"2026-10-01T14:00:00Z","v":2135,"vw":15.540289},{"c":15.595,"h":15.6317,"l":15.59,"n":158,"o":15.6,"t":"2026-10-01T14:15:00Z","v":4170,"vw":15.611448},{"c":15.57,"h":15.62,"l":15.57,"n":115,"o":15.59,"t":"2026-10-01T14:30:00Z","v":4438,"vw":15.583453},{"c":15.54,"h":15.56,"l":15.535,"n":61,"o":15.56,"t":"2026-10-01T14:45:00Z","v":2631,"vw":15.542647},{"c":15.51,"h":15.533,"l":15.51,"n":101,"o":15.533,"t":"2026-10-01T15:00:00Z","v":2375,"vw":15.513868},{"c":15.53,"h":15.53,"l":15.515,"n":37,"o":15.515,"t":"2026-10-01T15:15:00Z","v":1744,"vw":15.523768},{"c":15.55,"h":15.57,"l":15.53,"n":59,"o":15.53,"t":"2026-10-01T15:30:00Z","v":1568,"vw":15.543665},{"c":15.59,"h":15.59,"l":15.55,"n":44,"o":15.55,"t":"2026-10-01T15:45:00Z","v":4522,"vw":15.58592},{"c":15.57,"h":15.59,"l":15.57,"n":41,"o":15.58,"t":"2026-10-01T16:00:00Z","v":1712,"vw":15.57678},{"c":15.58,"h":15.58,"l":15.565,"n":36,"o":15.565,"t":"2026-10-01T16:15:00Z","v":1061,"vw":15.571429},{"c":15.62,"h":15.62,"l":15.59,"n":47,"o":15.59,"t":"2026-10-01T16:30:00Z","v":2377,"vw":15.604093},{"c":15.58,"h":15.62,"l":15.58,"n":62,"o":15.62,"t":"2026-10-01T16:45:00Z","v":1868,"vw":15.604375},{"c":15.59,"h":15.59,"l":15.59,"n":13,"o":15.59,"t":"2026-10-01T17:00:00Z","v":447,"vw":15.59},{"c":15.6499,"h":15.6499,"l":15.5812,"n":34,"o":15.5812,"t":"2026-10-01T17:15:00Z","v":3547,"vw":15.595183},{"c":15.656,"h":15.66,"l":15.645,"n":39,"o":15.65,"t":"2026-10-01T17:30:00Z","v":1540,"vw":15.65224},{"c":15.65,"h":15.67,"l":15.65,"n":47,"o":15.665,"t":"2026-10-01T17:45:00Z","v":1445,"vw":15.662155},{"c":15.66,"h":15.66,"l":15.65,"n":48,"o":15.65,"t":"2026-10-01T18:00:00Z","v":2958,"vw":15.65247},{"c":15.67,"h":15.685,"l":15.67,"n":59,"o":15.685,"t":"2026-10-01T18:15:00Z","v":1351,"vw":15.675833},{"c":15.6719,"h":15.68,"l":15.665,"n":74,"o":15.665,"t":"2026-10-01T18:30:00Z","v":3012,"vw":15.674426},{"c":15.688,"h":15.688,"l":15.672,"n":47,"o":15.675,"t":"2026-10-01T18:45:00Z","v":1922,"vw":15.682018},{"c":15.69,"h":15.69,"l":15.69,"n":7,"o":15.69,"t":"2026-10-01T19:00:00Z","v":132,"vw":15.69},{"c":15.7,"h":15.7,"l":15.685,"n":36,"o":15.695,"t":"2026-10-01T19:15:00Z","v":1464,"vw":15.69098},{"c":15.74,"h":15.746,"l":15.71,"n":122,"o":15.71,"t":"2026-10-01T19:30:00Z","v":3863,"vw":15.735235},{"c":15.73,"h":15.76,"l":15.71,"n":445,"o":15.74,"t":"2026-10-01T19:45:00Z","v":22819,"vw":15.738246},{"c":15.74,"h":15.74,"l":15.74,"n":9,"o":15.74,"t":"2026-10-01T20:00:00Z","v":14697,"vw":15.74},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-02T11:45:00Z","v":244,"vw":15.74},{"c":15.76,"h":15.99,"l":15.76,"n":126,"o":15.92,"t":"2026-10-02T13:30:00Z","v":5822,"vw":15.905419},{"c":15.62,"h":15.805,"l":15.62,"n":82,"o":15.765,"t":"2026-10-02T13:45:00Z","v":4652,"vw":15.739517},{"c":15.72,"h":15.72,"l":15.625,"n":80,"o":15.625,"t":"2026-10-02T14:00:00Z","v":2443,"vw":15.68098},{"c":15.74,"h":15.74,"l":15.71,"n":29,"o":15.72,"t":"2026-10-02T14:15:00Z","v":1449,"vw":15.730863},{"c":15.78,"h":15.78,"l":15.74,"n":138,"o":15.75,"t":"2026-10-02T14:30:00Z","v":2688,"vw":15.756593},{"c":15.735,"h":15.79,"l":15.711,"n":82,"o":15.79,"t":"2026-10-02T14:45:00Z","v":3558,"vw":15.727195},{"c":15.64,"h":15.71,"l":15.635,"n":80,"o":15.71,"t":"2026-10-02T15:00:00Z","v":3083,"vw":15.654577},{"c":15.61,"h":15.6288,"l":15.58,"n":81,"o":15.6288,"t":"2026-10-02T15:15:00Z","v":6975,"vw":15.603832},{"c":15.59,"h":15.64,"l":15.59,"n":107,"o":15.61,"t":"2026-10-02T15:30:00Z","v":3779,"vw":15.609606},{"c":15.6,"h":15.6,"l":15.59,"n":64,"o":15.59,"t":"2026-10-02T15:45:00Z","v":2646,"vw":15.597856},{"c":15.6199,"h":15.6199,"l":15.595,"n":71,"o":15.61,"t":"2026-10-02T16:00:00Z","v":2747,"vw":15.611935},{"c":15.63,"h":15.635,"l":15.63,"n":18,"o":15.63,"t":"2026-10-02T16:30:00Z","v":1096,"vw":15.630514},{"c":15.63,"h":15.64,"l":15.62,"n":33,"o":15.64,"t":"2026-10-02T16:45:00Z","v":1326,"vw":15.63},{"c":15.65,"h":15.656,"l":15.64,"n":37,"o":15.64,"t":"2026-10-02T17:00:00Z","v":1275,"vw":15.650096},{"c":15.62,"h":15.6578,"l":15.62,"n":47,"o":15.6578,"t":"2026-10-02T17:15:00Z","v":1124,"vw":15.647196},{"c":15.63,"h":15.63,"l":15.6,"n":23,"o":15.6,"t":"2026-10-02T17:30:00Z","v":3406,"vw":15.612097},{"c":15.655,"h":15.655,"l":15.64,"n":39,"o":15.64,"t":"2026-10-02T17:45:00Z","v":1185,"vw":15.64875},{"c":15.67,"h":15.67,"l":15.66,"n":45,"o":15.66,"t":"2026-10-02T18:00:00Z","v":2008,"vw":15.663335},{"c":15.64,"h":15.67,"l":15.64,"n":86,"o":15.67,"t":"2026-10-02T18:15:00Z","v":3015,"vw":15.652858},{"c":15.66,"h":15.66,"l":15.63,"n":44,"o":15.63,"t":"2026-10-02T18:30:00Z","v":1561,"vw":15.649525},{"c":15.6632,"h":15.67,"l":15.66,"n":29,"o":15.66,"t":"2026-10-02T18:45:00Z","v":1632,"vw":15.66147},{"c":15.655,"h":15.67,"l":15.655,"n":40,"o":15.67,"t":"2026-10-02T19:00:00Z","v":1522,"vw":15.659069},{"c":15.6701,"h":15.68,"l":15.66,"n":85,"o":15.66,"t":"2026-10-02T19:15:00Z","v":2320,"vw":15.670711},{"c":15.64,"h":15.67,"l":15.64,"n":120,"o":15.67,"t":"2026-10-02T19:30:00Z","v":3829,"vw":15.656141},{"c":15.66,"h":15.67,"l":15.64,"n":356,"o":15.645,"t":"2026-10-02T19:45:00Z","v":12092,"vw":15.652856},{"c":15.66,"h":15.66,"l":15.66,"n":10,"o":15.66,"t":"2026-10-02T20:00:00Z","v":10394,"vw":15.66},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-05T11:00:00Z","v":100,"vw":15.8},{"c":15.681,"h":15.89,"l":15.64,"n":186,"o":15.71,"t":"2026-10-05T13:30:00Z","v":12916,"vw":15.768059},{"c":15.76,"h":15.8,"l":15.73,"n":65,"o":15.8,"t":"2026-10-05T13:45:00Z","v":4775,"vw":15.781134},{"c":15.7601,"h":15.79,"l":15.76,"n":32,"o":15.79,"t":"2026-10-05T14:00:00Z","v":1264,"vw":15.77343},{"c":15.66,"h":15.775,"l":15.66,"n":84,"o":15.775,"t":"2026-10-05T14:15:00Z","v":4974,"vw":15.714897},{"c":15.635,"h":15.65,"l":15.59,"n":81,"o":15.65,"t":"2026-10-05T14:30:00Z","v":4457,"vw":15.622228},{"c":15.62,"h":15.63,"l":15.6149,"n":41,"o":15.62,"t":"2026-10-05T14:45:00Z","v":2005,"vw":15.617933},{"c":15.645,"h":15.645,"l":15.635,"n":29,"o":15.635,"t":"2026-10-05T15:00:00Z","v":760,"vw":15.64},{"c":15.66,"h":15.66,"l":15.62,"n":57,"o":15.65,"t":"2026-10-05T15:15:00Z","v":3067,"vw":15.648528},{"c":15.69,"h":15.69,"l":15.676,"n":29,"o":15.68,"t":"2026-10-05T15:45:00Z","v":1188,"vw":15.683646},{"c":15.68,"h":15.68,"l":15.67,"n":19,"o":15.67,"t":"2026-10-05T16:00:00Z","v":361,"vw":15.676667},{"c":15.67,"h":15.67,"l":15.67,"n":27,"o":15.67,"t":"2026-10-05T16:15:00Z","v":304,"vw":15.67},{"c":15.68,"h":15.68,"l":15.665,"n":17,"o":15.665,"t":"2026-10-05T16:30:00Z","v":440,"vw":15.669286},{"c":15.69,"h":15.69,"l":15.68,"n":30,"o":15.68,"t":"2026-10-05T16:45:00Z","v":654,"vw":15.686667},{"c":15.6834,"h":15.6834,"l":15.67,"n":41,"o":15.68,"t":"2026-10-05T17:00:00Z","v":1820,"vw":15.676815},{"c":15.66,"h":15.675,"l":15.66,"n":34,"o":15.675,"t":"2026-10-05T17:15:00Z","v":994,"vw":15.669652},{"c":15.64,"h":15.64,"l":15.62,"n":71,"o":15.64,"t":"2026-10-05T17:30:00Z","v":1540,"vw":15.631676},{"c":15.67,"h":15.67,"l":15.66,"n":18,"o":15.66,"t":"2026-10-05T17:45:00Z","v":754,"vw":15.666593},{"c":15.66,"h":15.66,"l":15.66,"n":12,"o":15.66,"t":"2026-10-05T18:00:00Z","v":314,"vw":15.66},{"c":15.6,"h":15.62,"l":15.6,"n":71,"o":15.62,"t":"2026-10-05T18:15:00Z","v":2354,"vw":15.604707},{"c":15.585,"h":15.6,"l":15.585,"n":22,"o":15.6,"t":"2026-10-05T18:30:00Z","v":552,"vw":15.595},{"c":15.61,"h":15.61,"l":15.58,"n":59,"o":15.58,"t":"2026-10-05T18:45:00Z","v":2774,"vw":15.599647},{"c":15.6,"h":15.605,"l":15.6,"n":53,"o":15.6048,"t":"2026-10-05T19:00:00Z","v":1265,"vw":15.603999},{"c":15.58,"h":15.59,"l":15.57,"n":44,"o":15.57,"t":"2026-10-05T19:15:00Z","v":2331,"vw":15.584951},{"c":15.545,"h":15.58,"l":15.52,"n":241,"o":15.58,"t":"2026-10-05T19:30:00Z","v":10649,"vw":15.544105},{"c":15.55,"h":15.56,"l":15.5186,"n":414,"o":15.54,"t":"2026-10-05T19:45:00Z","v":15106,"vw":15.537228},{"c":15.54,"h":15.54,"l":15.54,"n":9,"o":15.54,"t":"2026-10-05T20:00:00Z","v":5825,"vw":15.54},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-06T09:45:00Z","v":227,"vw":15.46},{"c":15.56,"h":15.56,"l":15.4601,"n":98,"o":15.52,"t":"2026-10-06T13:30:00Z","v":8168,"vw":15.509497},{"c":15.5,"h":15.5785,"l":15.49,"n":35,"o":15.57,"t":"2026-10-06T13:45:00Z","v":1845,"vw":15.509179},{"c":15.49,"h":15.53,"l":15.49,"n":98,"o":15.5,"t":"2026-10-06T14:00:00Z","v":5905,"vw":15.506494},{"c":15.465,"h":15.482,"l":15.44,"n":76,"o":15.482,"t":"2026-10-06T14:15:00Z","v":4250,"vw":15.456472},{"c":15.52,"h":15.52,"l":15.48,"n":27,"o":15.48,"t":"2026-10-06T14:30:00Z","v":727,"vw":15.5},{"c":15.49,"h":15.51,"l":15.49,"n":14,"o":15.51,"t":"2026-10-06T14:45:00Z","v":684,"vw":15.505},{"c":15.56,"h":15.56,"l":15.5,"n":39,"o":15.5,"t":"2026-10-06T15:00:00Z","v":1230,"vw":15.525},{"c":15.56,"h":15.57,"l":15.55,"n":88,"o":15.5529,"t":"2026-10-06T15:15:00Z","v":4468,"vw":15.553527},{"c":15.57,"h":15.57,"l":15.57,"n":15,"o":15.57,"t":"2026-10-06T15:30:00Z","v":489,"vw":15.57},{"c":15.5801,"h":15.5801,"l":15.56,"n":36,"o":15.56,"t":"2026-10-06T16:00:00Z","v":1668,"vw":15.569364},{"c":15.52,"h":15.57,"l":15.5,"n":78,"o":15.57,"t":"2026-10-06T16:15:00Z","v":7758,"vw":15.513361},{"c":15.565,"h":15.565,"l":15.53,"n":39,"o":15.53,"t":"2026-10-06T16:30:00Z","v":1306,"vw":15.554167},{"c":15.53,"h":15.56,"l":15.53,"n":41,"o":15.56,"t":"2026-10-06T16:45:00Z","v":1641,"vw":15.552381},{"c":15.52,"h":15.52,"l":15.52,"n":31,"o":15.52,"t":"2026-10-06T17:00:00Z","v":1073,"vw":15.52},{"c":15.48,"h":15.51,"l":15.47,"n":83,"o":15.5,"t":"2026-10-06T17:15:00Z","v":2807,"vw":15.488333},{"c":15.4501,"h":15.47,"l":15.4501,"n":17,"o":15.47,"t":"2026-10-06T17:30:00Z","v":707,"vw":15.464626},{"c":15.4544,"h":15.46,"l":15.4346,"n":35,"o":15.45,"t":"2026-10-06T17:45:00Z","v":1226,"vw":15.451196},{"c":15.475,"h":15.475,"l":15.46,"n":42,"o":15.46,"t":"2026-10-06T18:00:00Z","v":992,"vw":15.468333},{"c":15.4,"h":15.47,"l":15.395,"n":124,"o":15.47,"t":"2026-10-06T18:15:00Z","v":12566,"vw":15.409183},{"c":15.44,"h":15.44,"l":15.41,"n":80,"o":15.41,"t":"2026-10-06T18:30:00Z","v":3465,"vw":15.427561},{"c":15.445,"h":15.445,"l":15.445,"n":25,"o":15.445,"t":"2026-10-06T18:45:00Z","v":1067,"vw":15.445},{"c":15.43,"h":15.46,"l":15.43,"n":76,"o":15.455,"t":"2026-10-06T19:00:00Z","v":2829,"vw":15.443859},{"c":15.4,"h":15.42,"l":15.4,"n":132,"o":15.42,"t":"2026-10-06T19:15:00Z","v":4395,"vw":15.410232},{"c":15.425,"h":15.44,"l":15.39,"n":212,"o":15.395,"t":"2026-10-06T19:30:00Z","v":19728,"vw":15.406305},{"c":15.41,"h":15.43,"l":15.38,"n":387,"o":15.42,"t":"2026-10-06T19:45:00Z","v":21776,"vw":15.401413},{"c":15.4,"h":15.4,"l":15.4,"n":10,"o":15.4,"t":"2026-10-06T20:00:00Z","v":8066,"vw":15.4},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-07T13:15:00Z","v":100,"vw":15.32},{"c":15.1,"h":15.355,"l":15.1,"n":193,"o":15.355,"t":"2026-10-07T13:30:00Z","v":10883,"vw":15.204601},{"c":15.18,"h":15.19,"l":15.1011,"n":61,"o":15.135,"t":"2026-10-07T13:45:00Z","v":3870,"vw":15.1355},{"c":15.24,"h":15.24,"l":15.185,"n":46,"o":15.208,"t":"2026-10-07T14:00:00Z","v":4527,"vw":15.206939},{"c":15.205,"h":15.2415,"l":15.205,"n":162,"o":15.2415,"t":"2026-10-07T14:15:00Z","v":5791,"vw":15.221989},{"c":15.15,"h":15.2,"l":15.14,"n":54,"o":15.2,"t":"2026-10-07T14:30:00Z","v":2848,"vw":15.159523},{"c":15.2,"h":15.2,"l":15.14,"n":131,"o":15.1414,"t":"2026-10-07T14:45:00Z","v":4255,"vw":15.167769},{"c":15.17,"h":15.21,"l":15.17,"n":41,"o":15.21,"t":"2026-10-07T15:00:00Z","v":1756,"vw":15.187239},{"c":15.16,"h":15.16,"l":15.16,"n":15,"o":15.16,"t":"2026-10-07T15:15:00Z","v":1373,"vw":15.16},{"c":15.14,"h":15.15,"l":15.125,"n":37,"o":15.125,"t":"2026-10-07T15:30:00Z","v":1244,"vw":15.136039},{"c":15.13,"h":15.15,"l":15.12,"n":40,"o":15.15,"t":"2026-10-07T15:45:00Z","v":4502,"vw":15.132023},{"c":15.15,"h":15.15,"l":15.13,"n":48,"o":15.13,"t":"2026-10-07T16:00:00Z","v":7535,"vw":15.131124},{"c":15.17,"h":15.19,"l":15.14,"n":51,"o":15.145,"t":"2026-10-07T16:15:00Z","v":1570,"vw":15.156114},{"c":15.1497,"h":15.17,"l":15.1497,"n":56,"o":15.17,"t":"2026-10-07T16:30:00Z","v":3394,"vw":15.154722},{"c":15.16,"h":15.16,"l":15.15,"n":10,"o":15.15,"t":"2026-10-07T16:45:00Z","v":432,"vw":15.1525},{"c":15.175,"h":15.175,"l":15.15,"n":45,"o":15.15,"t":"2026-10-07T17:00:00Z","v":1715,"vw":15.160599},{"c":15.14,"h":15.18,"l":15.14,"n":44,"o":15.18,"t":"2026-10-07T17:15:00Z","v":2448,"vw":15.164507},{"c":15.18,"h":15.19,"l":15.1479,"n":45,"o":15.1479,"t":"2026-10-07T17:30:00Z","v":6961,"vw":15.162593},{"c":15.18,"h":15.22,"l":15.18,"n":80,"o":15.2,"t":"2026-10-07T17:45:00Z","v":2764,"vw":15.194528},{"c":15.26,"h":15.26,"l":15.2,"n":90,"o":15.2,"t":"2026-10-07T18:00:00Z","v":3672,"vw":15.245001},{"c":15.235,"h":15.26,"l":15.235,"n":142,"o":15.26,"t":"2026-10-07T18:15:00Z","v":6362,"vw":15.258478},{"c":15.28,"h":15.29,"l":15.26,"n":62,"o":15.26,"t":"2026-10-07T18:30:00Z","v":1474,"vw":15.272778},{"c":15.31,"h":15.31,"l":15.28,"n":96,"o":15.28,"t":"2026-10-07T18:45:00Z","v":17930,"vw":15.299214},{"c":15.28,"h":15.31,"l":15.28,"n":82,"o":15.31,"t":"2026-10-07T19:00:00Z","v":2259,"vw":15.298875},{"c":15.27,"h":15.31,"l":15.27,"n":84,"o":15.295,"t":"2026-10-07T19:15:00Z","v":4263,"vw":15.28549},{"c":15.27,"h":15.271,"l":15.26,"n":102,"o":15.27,"t":"2026-10-07T19:30:00Z","v":2345,"vw":15.268294},{"c":15.31,"h":15.32,"l":15.27,"n":240,"o":15.275,"t":"2026-10-07T19:45:00Z","v":11156,"vw":15.295368},{"c":15.29,"h":15.29,"l":15.29,"n":10,"o":15.29,"t":"2026-10-07T20:00:00Z","v":11071,"vw":15.29},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-07T21:00:00Z","v":250,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-08T11:15:00Z","v":200,"vw":15.27},{"c":15.37,"h":15.37,"l":15.21,"n":107,"o":15.21,"t":"2026-10-08T13:30:00Z","v":11918,"vw":15.27322},{"c":15.32,"h":15.35,"l":15.305,"n":50,"o":15.3374,"t":"2026-10-08T13:45:00Z","v":2742,"vw":15.328318},{"c":15.28,"h":15.3247,"l":15.27,"n":103,"o":15.315,"t":"2026-10-08T14:00:00Z","v":6200,"vw":15.296077},{"c":15.25,"h":15.26,"l":15.23,"n":73,"o":15.26,"t":"2026-10-08T14:15:00Z","v":4413,"vw":15.2447},{"c":15.25,"h":15.265,"l":15.25,"n":39,"o":15.26,"t":"2026-10-08T14:30:00Z","v":2565,"vw":15.255044},{"c":15.2399,"h":15.24,"l":15.22,"n":92,"o":15.235,"t":"2026-10-08T14:45:00Z","v":5147,"vw":15.231223},{"c":15.22,"h":15.24,"l":15.21,"n":127,"o":15.22,"t":"2026-10-08T15:00:00Z","v":4977,"vw":15.227096},{"c":15.2045,"h":15.215,"l":15.19,"n":60,"o":15.205,"t":"2026-10-08T15:15:00Z","v":4634,"vw":15.205258},{"c":15.19,"h":15.2,"l":15.17,"n":117,"o":15.2,"t":"2026-10-08T15:30:00Z","v":5509,"vw":15.181986},{"c":15.19,"h":15.19,"l":15.17,"n":81,"o":15.18,"t":"2026-10-08T15:45:00Z","v":3429,"vw":15.181779},{"c":15.26,"h":15.265,"l":15.2069,"n":54,"o":15.21,"t":"2026-10-08T16:00:00Z","v":6113,"vw":15.223588},{"c":15.27,"h":15.33,"l":15.27,"n":128,"o":15.27,"t":"2026-10-08T16:15:00Z","v":6374,"vw":15.291506},{"c":15.24,"h":15.27,"l":15.24,"n":44,"o":15.27,"t":"2026-10-08T16:30:00Z","v":1513,"vw":15.253667},{"c":15.335,"h":15.335,"l":15.26,"n":130,"o":15.26,"t":"2026-10-08T16:45:00Z","v":7528,"vw":15.298812},{"c":15.31,"h":15.33,"l":15.27,"n":79,"o":15.33,"t":"2026-10-08T17:00:00Z","v":5040,"vw":15.293745},{"c":15.33,"h":15.33,"l":15.31,"n":96,"o":15.32,"t":"2026-10-08T17:15:00Z","v":4166,"vw":15.318747},{"c":15.45,"h":15.45,"l":15.35,"n":64,"o":15.355,"t":"2026-10-08T17:30:00Z","v":3477,"vw":15.376547},{"c":15.4,"h":15.445,"l":15.375,"n":148,"o":15.445,"t":"2026-10-08T17:45:00Z","v":5467,"vw":15.392604},{"c":15.39,"h":15.395,"l":15.38,"n":68,"o":15.39,"t":"2026-10-08T18:00:00Z","v":3151,"vw":15.389901},{"c":15.365,"h":15.38,"l":15.34,"n":75,"o":15.38,"t":"2026-10-08T18:15:00Z","v":2851,"vw":15.361587},{"c":15.38,"h":15.38,"l":15.34,"n":71,"o":15.35,"t":"2026-10-08T18:30:00Z","v":4497,"vw":15.363628},{"c":15.39,"h":15.395,"l":15.37,"n":68,"o":15.38,"t":"2026-10-08T18:45:00Z","v":2914,"vw":15.380582},{"c":15.405,"h":15.405,"l":15.36,"n":94,"o":15.38,"t":"2026-10-08T19:00:00Z","v":7600,"vw":15.377113},{"c":15.39,"h":15.405,"l":15.37,"n":121,"o":15.405,"t":"2026-10-08T19:15:00Z","v":5047,"vw":15.388463},{"c":15.39,"h":15.39,"l":15.36,"n":171,"o":15.38,"t":"2026-10-08T19:30:00Z","v":6592,"vw":15.373914},{"c":15.38,"h":15.395,"l":15.37,"n":462,"o":15.39,"t":"2026-10-08T19:45:00Z","v":27487,"vw":15.382491},{"c":15.38,"h":15.38,"l":15.38,"n":11,"o":15.38,"t":"2026-10-08T20:00:00Z","v":5900,"vw":15.38},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-09T13:00:00Z","v":100,"vw":15.4},{"c":15.38,"h":15.43,"l":15.33,"n":93,"o":15.4,"t":"2026-10-09T13:30:00Z","v":4155,"vw":15.389117},{"c":15.415,"h":15.44,"l":15.34,"n":171,"o":15.38,"t":"2026-10-09T13:45:00Z","v":4475,"vw":15.406261},{"c":15.34,"h":15.39,"l":15.34,"n":27,"o":15.39,"t":"2026-10-09T14:00:00Z","v":973,"vw":15.350129},{"c":15.35,"h":15.37,"l":15.3462,"n":42,"o":15.37,"t":"2026-10-09T14:15:00Z","v":2027,"vw":15.354995},{"c":15.315,"h":15.375,"l":15.315,"n":31,"o":15.375,"t":"2026-10-09T14:30:00Z","v":2160,"vw":15.35875},{"c":15.3049,"h":15.34,"l":15.29,"n":127,"o":15.328,"t":"2026-10-09T14:45:00Z","v":10573,"vw":15.304921},{"c":15.335,"h":15.34,"l":15.31,"n":75,"o":15.31,"t":"2026-10-09T15:00:00Z","v":4259,"vw":15.326554},{"c":15.33,"h":15.35,"l":15.32,"n":76,"o":15.35,"t":"2026-10-09T15:15:00Z","v":1442,"vw":15.334232},{"c":15.33,"h":15.335,"l":15.33,"n":24,"o":15.335,"t":"2026-10-09T15:30:00Z","v":2009,"vw":15.334695},{"c":15.34,"h":15.34,"l":15.31,"n":77,"o":15.32,"t":"2026-10-09T15:45:00Z","v":2318,"vw":15.32},{"c":15.3195,"h":15.35,"l":15.3195,"n":48,"o":15.35,"t":"2026-10-09T16:00:00Z","v":2133,"vw":15.331406},{"c":15.365,"h":15.365,"l":15.318,"n":32,"o":15.318,"t":"2026-10-09T16:15:00Z","v":892,"vw":15.337597},{"c":15.42,"h":15.42,"l":15.38,"n":26,"o":15.38,"t":"2026-10-09T16:30:00Z","v":2216,"vw":15.389056},{"c":15.41,"h":15.41,"l":15.41,"n":8,"o":15.41,"t":"2026-10-09T16:45:00Z","v":356,"vw":15.41},{"c":15.38,"h":15.39,"l":15.38,"n":24,"o":15.39,"t":"2026-10-09T17:00:00Z","v":836,"vw":15.385},{"c":15.3524,"h":15.3524,"l":15.3524,"n":2,"o":15.3524,"t":"2026-10-09T17:15:00Z","v":396,"vw":15.3524},{"c":15.3699,"h":15.3699,"l":15.3699,"n":1,"o":15.3699,"t":"2026-10-09T17:30:00Z","v":400,"vw":15.3699},{"c":15.34,"h":15.36,"l":15.34,"n":69,"o":15.3512,"t":"2026-10-09T17:45:00Z","v":2602,"vw":15.349841},{"c":15.31,"h":15.33,"l":15.31,"n":48,"o":15.322,"t":"2026-10-09T18:00:00Z","v":3483,"vw":15.32086},{"c":15.2908,"h":15.3,"l":15.2908,"n":36,"o":15.3,"t":"2026-10-09T18:15:00Z","v":1787,"vw":15.293357},{"c":15.3,"h":15.315,"l":15.3,"n":73,"o":15.3,"t":"2026-10-09T18:30:00Z","v":3065,"vw":15.305055},{"c":15.28,"h":15.305,"l":15.28,"n":68,"o":15.3,"t":"2026-10-09T18:45:00Z","v":1988,"vw":15.292166},{"c":15.28,"h":15.285,"l":15.28,"n":8,"o":15.285,"t":"2026-10-09T19:00:00Z","v":668,"vw":15.281029},{"c":15.26,"h":15.2801,"l":15.26,"n":136,"o":15.28,"t":"2026-10-09T19:15:00Z","v":3423,"vw":15.27094},{"c":15.24,"h":15.26,"l":15.2348,"n":171,"o":15.26,"t":"2026-10-09T19:30:00Z","v":5003,"vw":15.241772},{"c":15.26,"h":15.28,"l":15.22,"n":413,"o":15.2378,"t":"2026-10-09T19:45:00Z","v":21112,"vw":15.256811},{"c":15.25,"h":15.25,"l":15.25,"n":15,"o":15.25,"t":"2026-10-09T20:00:00Z","v":6488,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-12T12:00:00Z","v":300,"vw":15.26},{"c":15.2867,"h":15.3,"l":15.21,"n":90,"o":15.22,"t":"2026-10-12T13:30:00Z","v":1820,"vw":15.239645},{"c":15.26,"h":15.28,"l":15.23,"n":44,"o":15.28,"t":"2026-10-12T13:45:00Z","v":3244,"vw":15.2516},{"c":15.2901,"h":15.3,"l":15.272,"n":26,"o":15.272,"t":"2026-10-12T14:00:00Z","v":4457,"vw":15.284738},{"c":15.3,"h":15.3178,"l":15.3,"n":33,"o":15.3178,"t":"2026-10-12T14:15:00Z","v":981,"vw":15.3058},{"c":15.29,"h":15.315,"l":15.29,"n":15,"o":15.31,"t":"2026-10-12T14:30:00Z","v":638,"vw":15.307},{"c":15.3,"h":15.305,"l":15.3,"n":38,"o":15.3,"t":"2026-10-12T14:45:00Z","v":1411,"vw":15.302778},{"c":15.335,"h":15.34,"l":15.3,"n":65,"o":15.3,"t":"2026-10-12T15:00:00Z","v":2113,"vw":15.326923},{"c":15.36,"h":15.36,"l":15.34,"n":47,"o":15.34,"t":"2026-10-12T15:15:00Z","v":2373,"vw":15.348889},{"c":15.38,"h":15.38,"l":15.37,"n":22,"o":15.37,"t":"2026-10-12T15:30:00Z","v":504,"vw":15.375},{"c":15.36,"h":15.38,"l":15.36,"n":71,"o":15.38,"t":"2026-10-12T15:45:00Z","v":1431,"vw":15.36625},{"c":15.4,"h":15.4,"l":15.36,"n":45,"o":15.36,"t":"2026-10-12T16:00:00Z","v":1738,"vw":15.383},{"c":15.39,"h":15.4,"l":15.38,"n":94,"o":15.4,"t":"2026-10-12T16:15:00Z","v":3045,"vw":15.383595},{"c":15.39,"h":15.41,"l":15.39,"n":25,"o":15.4,"t":"2026-10-12T16:30:00Z","v":1128,"vw":15.402222},{"c":15.37,"h":15.37,"l":15.37,"n":7,"o":15.37,"t":"2026-10-12T16:45:00Z","v":261,"vw":15.37},{"c":15.385,"h":15.3899,"l":15.365,"n":50,"o":15.365,"t":"2026-10-12T17:00:00Z","v":2577,"vw":15.385256},{"c":15.35,"h":15.38,"l":15.35,"n":47,"o":15.38,"t":"2026-10-12T17:15:00Z","v":3196,"vw":15.359367},{"c":15.335,"h":15.35,"l":15.335,"n":47,"o":15.35,"t":"2026-10-12T17:30:00Z","v":2314,"vw":15.341579},{"c":15.3501,"h":15.3501,"l":15.335,"n":83,"o":15.335,"t":"2026-10-12T17:45:00Z","v":5029,"vw":15.346563},{"c":15.335,"h":15.34,"l":15.33,"n":24,"o":15.335,"t":"2026-10-12T18:00:00Z","v":1039,"vw":15.333889},{"c":15.3,"h":15.32,"l":15.2902,"n":33,"o":15.32,"t":"2026-10-12T18:15:00Z","v":2350,"vw":15.294722},{"c":15.3121,"h":15.3278,"l":15.3089,"n":62,"o":15.3089,"t":"2026-10-12T18:30:00Z","v":2494,"vw":15.314993},{"c":15.34,"h":15.34,"l":15.31,"n":145,"o":15.33,"t":"2026-10-12T18:45:00Z","v":7200,"vw":15.32392},{"c":15.33,"h":15.345,"l":15.325,"n":108,"o":15.335,"t":"2026-10-12T19:00:00Z","v":5636,"vw":15.335563},{"c":15.345,"h":15.345,"l":15.33,"n":78,"o":15.33,"t":"2026-10-12T19:15:00Z","v":2708,"vw":15.341564},{"c":15.3102,"h":15.345,"l":15.31,"n":102,"o":15.3412,"t":"2026-10-12T19:30:00Z","v":5769,"vw":15.333333},{"c":15.36,"h":15.38,"l":15.32,"n":322,"o":15.32,"t":"2026-10-12T19:45:00Z","v":13227,"vw":15.355108},{"c":15.35,"h":15.35,"l":15.35,"n":11,"o":15.35,"t":"2026-10-12T20:00:00Z","v":8907,"vw":15.35},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-12T21:00:00Z","v":200,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-13T11:30:00Z","v":1627,"vw":15.36},{"c":15.36,"h":15.36,"l":15.35,"n":5,"o":15.3502,"t":"2026-10-13T13:15:00Z","v":632,"vw":15.3534},{"c":15.38,"h":15.45,"l":15.325,"n":114,"o":15.42,"t":"2026-10-13T13:30:00Z","v":22613,"vw":15.37307},{"c":15.36,"h":15.39,"l":15.36,"n":30,"o":15.39,"t":"2026-10-13T13:45:00Z","v":1257,"vw":15.367143},{"c":15.34,"h":15.36,"l":15.3,"n":53,"o":15.36,"t":"2026-10-13T14:00:00Z","v":1890,"vw":15.322},{"c":15.3,"h":15.33,"l":15.28,"n":120,"o":15.32,"t":"2026-10-13T14:15:00Z","v":4785,"vw":15.294655},{"c":15.3,"h":15.32,"l":15.29,"n":73,"o":15.32,"t":"2026-10-13T14:30:00Z","v":10721,"vw":15.301379},{"c":15.3,"h":15.32,"l":15.3,"n":70,"o":15.3,"t":"2026-10-13T14:45:00Z","v":3010,"vw":15.311766},{"c":15.315,"h":15.32,"l":15.3,"n":57,"o":15.305,"t":"2026-10-13T15:00:00Z","v":9511,"vw":15.312216},{"c":15.2955,"h":15.33,"l":15.2955,"n":61,"o":15.33,"t":"2026-10-13T15:15:00Z","v":2130,"vw":15.313407},{"c":15.315,"h":15.315,"l":15.295,"n":42,"o":15.3,"t":"2026-10-13T15:30:00Z","v":2049,"vw":15.303846},{"c":15.32,"h":15.32,"l":15.29,"n":80,"o":15.3,"t":"2026-10-13T15:45:00Z","v":3757,"vw":15.302036},{"c":15.31,"h":15.3101,"l":15.31,"n":25,"o":15.3101,"t":"2026-10-13T16:00:00Z","v":1125,"vw":15.31005},{"c":15.3,"h":15.32,"l":15.3,"n":35,"o":15.32,"t":"2026-10-13T16:15:00Z","v":1101,"vw":15.310783},{"c":15.31,"h":15.31,"l":15.3,"n":45,"o":15.3,"t":"2026-10-13T16:30:00Z","v":1859,"vw":15.305553},{"c":15.3,"h":15.305,"l":15.275,"n":120,"o":15.3,"t":"2026-10-13T16:45:00Z","v":9419,"vw":15.28831},{"c":15.315,"h":15.315,"l":15.3,"n":26,"o":15.3,"t":"2026-10-13T17:00:00Z","v":1270,"vw":15.304851},{"c":15.295,"h":15.3,"l":15.295,"n":18,"o":15.3,"t":"2026-10-13T17:15:00Z","v":892,"vw":15.296667},{"c":15.285,"h":15.3,"l":15.27,"n":60,"o":15.3,"t":"2026-10-13T17:30:00Z","v":6602,"vw":15.281666},{"c":15.24,"h":15.28,"l":15.24,"n":45,"o":15.28,"t":"2026-10-13T17:45:00Z","v":3330,"vw":15.253119},{"c":15.31,"h":15.325,"l":15.25,"n":116,"o":15.25,"t":"2026-10-13T18:00:00Z","v":6122,"vw":15.289812},{"c":15.285,"h":15.286,"l":15.275,"n":31,"o":15.275,"t":"2026-10-13T18:15:00Z","v":1663,"vw":15.280722},{"c":15.3,"h":15.3,"l":15.2799,"n":54,"o":15.2799,"t":"2026-10-13T18:30:00Z","v":2156,"vw":15.284908},{"c":15.325,"h":15.325,"l":15.295,"n":73,"o":15.3,"t":"2026-10-13T18:45:00Z","v":8826,"vw":15.301542},{"c":15.36,"h":15.36,"l":15.32,"n":69,"o":15.32,"t":"2026-10-13T19:00:00Z","v":3953,"vw":15.337114},{"c":15.34,"h":15.36,"l":15.32,"n":119,"o":15.36,"t":"2026-10-13T19:15:00Z","v":8471,"vw":15.346035},{"c":15.35,"h":15.365,"l":15.335,"n":134,"o":15.34,"t":"2026-10-13T19:30:00Z","v":6489,"vw":15.348005},{"c":15.3263,"h":15.355,"l":15.32,"n":449,"o":15.345,"t":"2026-10-13T19:45:00Z","v":26223,"vw":15.341736},{"c":15.32,"h":15.32,"l":15.32,"n":8,"o":15.32,"t":"2026-10-13T20:00:00Z","v":14437,"vw":15.32},{"c":15.25,"h":15.32,"l":15.21,"n":106,"o":15.32,"t":"2026-10-14T13:30:00Z","v":13618,"vw":15.245882},{"c":15.26,"h":15.28,"l":15.22,"n":58,"o":15.2799,"t":"2026-10-14T13:45:00Z","v":5905,"vw":15.257484},{"c":15.28,"h":15.295,"l":15.2599,"n":123,"o":15.26,"t":"2026-10-14T14:00:00Z","v":2924,"vw":15.2728},{"c":15.28,"h":15.3095,"l":15.25,"n":35,"o":15.25,"t":"2026-10-14T14:15:00Z","v":1939,"vw":15.284721},{"c":15.26,"h":15.305,"l":15.26,"n":99,"o":15.28,"t":"2026-10-14T14:30:00Z","v":10948,"vw":15.28886},{"c":15.28,"h":15.285,"l":15.27,"n":107,"o":15.27,"t":"2026-10-14T14:45:00Z","v":4084,"vw":15.275},{"c":15.28,"h":15.28,"l":15.24,"n":123,"o":15.25,"t":"2026-10-14T15:00:00Z","v":18001,"vw":15.245081},{"c":15.31,"h":15.31,"l":15.29,"n":52,"o":15.29,"t":"2026-10-14T15:15:00Z","v":1972,"vw":15.301732},{"c":15.28,"h":15.3,"l":15.28,"n":65,"o":15.3,"t":"2026-10-14T15:30:00Z","v":5066,"vw":15.287511},{"c":15.295,"h":15.295,"l":15.28,"n":37,"o":15.28,"t":"2026-10-14T15:45:00Z","v":1812,"vw":15.284384},{"c":15.265,"h":15.311,"l":15.26,"n":35,"o":15.292,"t":"2026-10-14T16:00:00Z","v":1590,"vw":15.29448},{"c":15.285,"h":15.285,"l":15.27,"n":30,"o":15.27,"t":"2026-10-14T16:15:00Z","v":859,"vw":15.27648},{"c":15.27,"h":15.28,"l":15.2663,"n":66,"o":15.275,"t":"2026-10-14T16:30:00Z","v":3932,"vw":15.269562},{"c":15.25,"h":15.265,"l":15.25,"n":40,"o":15.265,"t":"2026-10-14T16:45:00Z","v":2124,"vw":15.261503},{"c":15.225,"h":15.23,"l":15.215,"n":37,"o":15.22,"t":"2026-10-14T17:00:00Z","v":2399,"vw":15.221371},{"c":15.21,"h":15.22,"l":15.21,"n":29,"o":15.21,"t":"2026-10-14T17:15:00Z","v":1919,"vw":15.211447},{"c":15.205,"h":15.21,"l":15.185,"n":48,"o":15.205,"t":"2026-10-14T17:30:00Z","v":1923,"vw":15.198334},{"c":15.19,"h":15.2019,"l":15.19,"n":13,"o":15.2019,"t":"2026-10-14T17:45:00Z","v":1586,"vw":15.1985},{"c":15.2,"h":15.205,"l":15.18,"n":95,"o":15.19,"t":"2026-10-14T18:00:00Z","v":24181,"vw":15.191677},{"c":15.19,"h":15.2,"l":15.19,"n":28,"o":15.19,"t":"2026-10-14T18:15:00Z","v":749,"vw":15.193247},{"c":15.17,"h":15.19,"l":15.17,"n":56,"o":15.185,"t":"2026-10-14T18:30:00Z","v":2143,"vw":15.181546},{"c":15.18,"h":15.18,"l":15.175,"n":24,"o":15.175,"t":"2026-10-14T18:45:00Z","v":959,"vw":15.178},{"c":15.17,"h":15.18,"l":15.17,"n":33,"o":15.18,"t":"2026-10-14T19:00:00Z","v":2104,"vw":15.172676},{"c":15.17,"h":15.18,"l":15.17,"n":88,"o":15.17,"t":"2026-10-14T19:15:00Z","v":3422,"vw":15.174669},{"c":15.12,"h":15.17,"l":15.12,"n":94,"o":15.17,"t":"2026-10-14T19:30:00Z","v":2931,"vw":15.151895},{"c":15.12,"h":15.16,"l":15.1,"n":295,"o":15.12,"t":"2026-10-14T19:45:00Z","v":9021,"vw":15.123063},{"c":15.14,"h":15.14,"l":15.14,"n":10,"o":15.14,"t":"2026-10-14T20:00:00Z","v":9631,"vw":15.14},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-15T08:30:00Z","v":200,"vw":15.25},{"c":14.76,"h":15.02,"l":14.76,"n":14,"o":15.02,"t":"2026-10-15T10:00:00Z","v":1366,"vw":14.920755},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T13:15:00Z","v":100,"vw":15.2},{"c":15.32,"h":15.32,"l":15.21,"n":97,"o":15.21,"t":"2026-10-15T13:30:00Z","v":6146,"vw":15.226851},{"c":15.38,"h":15.38,"l":15.3379,"n":53,"o":15.34,"t":"2026-10-15T13:45:00Z","v":4191,"vw":15.369903},{"c":15.46,"h":15.475,"l":15.39,"n":301,"o":15.39,"t":"2026-10-15T14:00:00Z","v":13028,"vw":15.440211},{"c":15.42,"h":15.4599,"l":15.42,"n":84,"o":15.44,"t":"2026-10-15T14:15:00Z","v":3843,"vw":15.44571},{"c":15.43,"h":15.44,"l":15.42,"n":67,"o":15.43,"t":"2026-10-15T14:30:00Z","v":1973,"vw":15.4305},{"c":15.45,"h":15.45,"l":15.44,"n":39,"o":15.44,"t":"2026-10-15T14:45:00Z","v":698,"vw":15.446645},{"c":15.46,"h":15.47,"l":15.45,"n":55,"o":15.46,"t":"2026-10-15T15:00:00Z","v":1971,"vw":15.45546},{"c":15.41,"h":15.44,"l":15.41,"n":70,"o":15.44,"t":"2026-10-15T15:15:00Z","v":1844,"vw":15.424121},{"c":15.3601,"h":15.401,"l":15.3601,"n":46,"o":15.401,"t":"2026-10-15T15:30:00Z","v":1592,"vw":15.385254},{"c":15.4,"h":15.4,"l":15.36,"n":37,"o":15.36,"t":"2026-10-15T15:45:00Z","v":2371,"vw":15.373872},{"c":15.4,"h":15.4,"l":15.4,"n":36,"o":15.4,"t":"2026-10-15T16:00:00Z","v":581,"vw":15.4},{"c":15.42,"h":15.42,"l":15.4,"n":45,"o":15.4,"t":"2026-10-15T16:15:00Z","v":2126,"vw":15.416689},{"c":15.42,"h":15.44,"l":15.415,"n":54,"o":15.415,"t":"2026-10-15T16:30:00Z","v":1956,"vw":15.426073},{"c":15.4,"h":15.43,"l":15.4,"n":63,"o":15.42,"t":"2026-10-15T16:45:00Z","v":2688,"vw":15.41279},{"c":15.4199,"h":15.42,"l":15.41,"n":41,"o":15.41,"t":"2026-10-15T17:00:00Z","v":3387,"vw":15.416769},{"c":15.41,"h":15.42,"l":15.4096,"n":20,"o":15.41,"t":"2026-10-15T17:15:00Z","v":1386,"vw":15.415568},{"c":15.42,"h":15.42,"l":15.41,"n":29,"o":15.41,"t":"2026-10-15T17:30:00Z","v":822,"vw":15.418035},{"c":15.43,"h":15.43,"l":15.43,"n":43,"o":15.43,"t":"2026-10-15T17:45:00Z","v":949,"vw":15.43},{"c":15.39,"h":15.425,"l":15.39,"n":35,"o":15.425,"t":"2026-10-15T18:00:00Z","v":2410,"vw":15.398675},{"c":15.3675,"h":15.39,"l":15.3675,"n":66,"o":15.37,"t":"2026-10-15T18:15:00Z","v":1526,"vw":15.374359},{"c":15.37,"h":15.37,"l":15.36,"n":56,"o":15.365,"t":"2026-10-15T18:30:00Z","v":2265,"vw":15.365667},{"c":15.38,"h":15.38,"l":15.38,"n":43,"o":15.38,"t":"2026-10-15T18:45:00Z","v":1406,"vw":15.38},{"c":15.4,"h":15.4,"l":15.38,"n":72,"o":15.38,"t":"2026-10-15T19:00:00Z","v":1727,"vw":15.391448},{"c":15.31,"h":15.37,"l":15.31,"n":70,"o":15.361,"t":"2026-10-15T19:15:00Z","v":3304,"vw":15.349047},{"c":15.31,"h":15.31,"l":15.28,"n":150,"o":15.3024,"t":"2026-10-15T19:30:00Z","v":13192,"vw":15.295328},{"c":15.28,"h":15.34,"l":15.28,"n":557,"o":15.31,"t":"2026-10-15T19:45:00Z","v":42224,"vw":15.307501},{"c":15.32,"h":15.32,"l":15.32,"n":14,"o":15.32,"t":"2026-10-15T20:00:00Z","v":9445,"vw":15.32},{"c":15.3108,"h":15.4,"l":15.25,"n":155,"o":15.37,"t":"2026-10-16T13:30:00Z","v":10481,"vw":15.343001},{"c":15.285,"h":15.35,"l":15.28,"n":55,"o":15.31,"t":"2026-10-16T13:45:00Z","v":3106,"vw":15.30864},{"c":15.31,"h":15.34,"l":15.29,"n":58,"o":15.29,"t":"2026-10-16T14:00:00Z","v":2502,"vw":15.316346},{"c":15.31,"h":15.32,"l":15.2701,"n":51,"o":15.31,"t":"2026-10-16T14:15:00Z","v":2229,"vw":15.295101},{"c":15.32,"h":15.33,"l":15.3036,"n":40,"o":15.3036,"t":"2026-10-16T14:30:00Z","v":3449,"vw":15.310386},{"c":15.2701,"h":15.3119,"l":15.2701,"n":56,"o":15.31,"t":"2026-10-16T14:45:00Z","v":2026,"vw":15.299366},{"c":15.33,"h":15.33,"l":15.28,"n":32,"o":15.28,"t":"2026-10-16T15:00:00Z","v":984,"vw":15.30354},{"c":15.28,"h":15.31,"l":15.28,"n":50,"o":15.31,"t":"2026-10-16T15:15:00Z","v":1675,"vw":15.295},{"c":15.32,"h":15.325,"l":15.3,"n":42,"o":15.3,"t":"2026-10-16T15:30:00Z","v":1319,"vw":15.31524},{"c":15.26,"h":15.27,"l":15.26,"n":36,"o":15.27,"t":"2026-10-16T15:45:00Z","v":1590,"vw":15.267338},{"c":15.25,"h":15.275,"l":15.25,"n":74,"o":15.26,"t":"2026-10-16T16:00:00Z","v":5092,"vw":15.266398},{"c":15.23,"h":15.24,"l":15.215,"n":42,"o":15.24,"t":"2026-10-16T16:15:00Z","v":1823,"vw":15.228154},{"c":15.1999,"h":15.225,"l":15.1999,"n":35,"o":15.225,"t":"2026-10-16T16:30:00Z","v":2653,"vw":15.206109},{"c":15.1799,"h":15.1939,"l":15.16,"n":64,"o":15.1939,"t":"2026-10-16T16:45:00Z","v":3529,"vw":15.173681},{"c":15.15,"h":15.19,"l":15.15,"n":60,"o":15.1896,"t":"2026-10-16T17:00:00Z","v":2517,"vw":15.178653},{"c":15.15,"h":15.15,"l":15.14,"n":41,"o":15.15,"t":"2026-10-16T17:15:00Z","v":1391,"vw":15.145163},{"c":15.19,"h":15.19,"l":15.16,"n":39,"o":15.1667,"t":"2026-10-16T17:30:00Z","v":1489,"vw":15.173327},{"c":15.155,"h":15.17,"l":15.155,"n":9,"o":15.17,"t":"2026-10-16T17:45:00Z","v":388,"vw":15.1625},{"c":15.145,"h":15.145,"l":15.145,"n":11,"o":15.145,"t":"2026-10-16T18:00:00Z","v":307,"vw":15.145},{"c":15.12,"h":15.125,"l":15.12,"n":29,"o":15.125,"t":"2026-10-16T18:15:00Z","v":764,"vw":15.121667},{"c":15.11,"h":15.125,"l":15.1041,"n":52,"o":15.125,"t":"2026-10-16T18:30:00Z","v":3519,"vw":15.115674},{"c":15.13,"h":15.1301,"l":15.1,"n":93,"o":15.13,"t":"2026-10-16T18:45:00Z","v":14802,"vw":15.108613},{"c":15.1,"h":15.1,"l":15.09,"n":22,"o":15.09,"t":"2026-10-16T19:00:00Z","v":2877,"vw":15.096987},{"c":15.118,"h":15.12,"l":15.1078,"n":26,"o":15.1135,"t":"2026-10-16T19:15:00Z","v":3075,"vw":15.115197},{"c":15.12,"h":15.13,"l":15.11,"n":60,"o":15.12,"t":"2026-10-16T19:30:00Z","v":5306,"vw":15.114097},{"c":15.05,"h":15.11,"l":15.04,"n":356,"o":15.11,"t":"2026-10-16T19:45:00Z","v":15596,"vw":15.068587},{"c":15.05,"h":15.05,"l":15.05,"n":10,"o":15.05,"t":"2026-10-16T20:00:00Z","v":10246,"vw":15.05},{"c":15.06,"h":15.06,"l":15.06,"n":5,"o":15.06,"t":"2026-10-16T23:30:00Z","v":323,"vw":15.06},{"c":14.95,"h":15.03,"l":14.95,"n":144,"o":15.03,"t":"2026-10-19T13:30:00Z","v":13074,"vw":14.9911},{"c":14.88,"h":14.95,"l":14.86,"n":227,"o":14.935,"t":"2026-10-19T13:45:00Z","v":13158,"vw":14.901247},{"c":14.845,"h":14.89,"l":14.835,"n":54,"o":14.8751,"t":"2026-10-19T14:00:00Z","v":9802,"vw":14.855555},{"c":14.86,"h":14.86,"l":14.83,"n":33,"o":14.83,"t":"2026-10-19T14:15:00Z","v":2761,"vw":14.852433},{"c":14.83,"h":14.8576,"l":14.82,"n":67,"o":14.83,"t":"2026-10-19T14:30:00Z","v":5621,"vw":14.83748},{"c":14.865,"h":14.87,"l":14.81,"n":167,"o":14.825,"t":"2026-10-19T14:45:00Z","v":9098,"vw":14.834455},{"c":14.87,"h":14.875,"l":14.87,"n":43,"o":14.87,"t":"2026-10-19T15:00:00Z","v":2687,"vw":14.870867},{"c":14.89,"h":14.91,"l":14.865,"n":118,"o":14.87,"t":"2026-10-19T15:15:00Z","v":10511,"vw":14.891893},{"c":14.8811,"h":14.91,"l":14.8811,"n":69,"o":14.9,"t":"2026-10-19T15:30:00Z","v":5495,"vw":14.900027},{"c":14.86,"h":14.86,"l":14.8305,"n":46,"o":14.86,"t":"2026-10-19T15:45:00Z","v":4940,"vw":14.851856},{"c":14.83,"h":14.865,"l":14.83,"n":64,"o":14.862,"t":"2026-10-19T16:00:00Z","v":2539,"vw":14.847869},{"c":14.85,"h":14.87,"l":14.84,"n":79,"o":14.84,"t":"2026-10-19T16:15:00Z","v":3434,"vw":14.85331},{"c":14.84,"h":14.8499,"l":14.835,"n":31,"o":14.8499,"t":"2026-10-19T16:30:00Z","v":3163,"vw":14.848438},{"c":14.85,"h":14.85,"l":14.83,"n":32,"o":14.83,"t":"2026-10-19T16:45:00Z","v":2120,"vw":14.842625},{"c":14.835,"h":14.85,"l":14.8241,"n":64,"o":14.85,"t":"2026-10-19T17:00:00Z","v":1940,"vw":14.83413},{"c":14.835,"h":14.84,"l":14.83,"n":41,"o":14.83,"t":"2026-10-19T17:15:00Z","v":1502,"vw":14.835},{"c":14.835,"h":14.835,"l":14.82,"n":63,"o":14.83,"t":"2026-10-19T17:30:00Z","v":2475,"vw":14.826475},{"c":14.83,"h":14.84,"l":14.82,"n":59,"o":14.825,"t":"2026-10-19T17:45:00Z","v":1787,"vw":14.834375},{"c":14.84,"h":14.855,"l":14.82,"n":94,"o":14.82,"t":"2026-10-19T18:00:00Z","v":3498,"vw":14.840404},{"c":14.825,"h":14.84,"l":14.82,"n":189,"o":14.84,"t":"2026-10-19T18:15:00Z","v":9428,"vw":14.827222},{"c":14.8662,"h":14.8699,"l":14.83,"n":53,"o":14.83,"t":"2026-10-19T18:30:00Z","v":2099,"vw":14.844691},{"c":14.86,"h":14.875,"l":14.8509,"n":96,"o":14.8599,"t":"2026-10-19T18:45:00Z","v":5575,"vw":14.862829},{"c":14.83,"h":14.85,"l":14.83,"n":48,"o":14.85,"t":"2026-10-19T19:00:00Z","v":1731,"vw":14.837143},{"c":14.815,"h":14.8385,"l":14.815,"n":108,"o":14.8385,"t":"2026-10-19T19:15:00Z","v":6378,"vw":14.825073},{"c":14.83,"h":14.83,"l":14.805,"n":103,"o":14.8064,"t":"2026-10-19T19:30:00Z","v":4130,"vw":14.813591},{"c":14.85,"h":14.855,"l":14.825,"n":345,"o":14.83,"t":"2026-10-19T19:45:00Z","v":12529,"vw":14.839628},{"c":14.85,"h":14.85,"l":14.85,"n":12,"o":14.85,"t":"2026-10-19T20:00:00Z","v":6088,"vw":14.85},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-19T20:45:00Z","v":130,"vw":15},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-20T12:15:00Z","v":1393,"vw":14.9},{"c":14.91,"h":14.9566,"l":14.8232,"n":117,"o":14.84,"t":"2026-10-20T13:30:00Z","v":5250,"vw":14.888088},{"c":14.965,"h":14.965,"l":14.9,"n":54,"o":14.9,"t":"2026-10-20T13:45:00Z","v":2756,"vw":14.95275},{"c":14.93,"h":14.97,"l":14.91,"n":113,"o":14.941,"t":"2026-10-20T14:00:00Z","v":6721,"vw":14.942884},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-20T14:15:00Z","v":106,"vw":14.92},{"c":14.985,"h":14.99,"l":14.9582,"n":79,"o":14.9724,"t":"2026-10-20T14:30:00Z","v":5102,"vw":14.971662},{"c":14.99,"h":14.99,"l":14.96,"n":53,"o":14.99,"t":"2026-10-20T14:45:00Z","v":2063,"vw":14.976965},{"c":14.92,"h":14.98,"l":14.92,"n":82,"o":14.98,"t":"2026-10-20T15:00:00Z","v":2683,"vw":14.945995},{"c":14.94,"h":14.95,"l":14.92,"n":35,"o":14.92,"t":"2026-10-20T15:15:00Z","v":1583,"vw":14.936818},{"c":14.945,"h":14.9496,"l":14.92,"n":20,"o":14.9211,"t":"2026-10-20T15:30:00Z","v":1915,"vw":14.926994},{"c":14.92,"h":14.94,"l":14.92,"n":36,"o":14.94,"t":"2026-10-20T15:45:00Z","v":2204,"vw":14.93068},{"c":14.9,"h":14.9001,"l":14.9,"n":30,"o":14.9001,"t":"2026-10-20T16:00:00Z","v":3097,"vw":14.90009},{"c":14.9,"h":14.905,"l":14.9,"n":17,"o":14.905,"t":"2026-10-20T16:15:00Z","v":459,"vw":14.901515},{"c":14.915,"h":14.93,"l":14.915,"n":42,"o":14.915,"t":"2026-10-20T16:30:00Z","v":2084,"vw":14.916544},{"c":14.94,"h":14.95,"l":14.92,"n":37,"o":14.92,"t":"2026-10-20T16:45:00Z","v":2756,"vw":14.943479},{"c":14.905,"h":14.92,"l":14.905,"n":32,"o":14.9199,"t":"2026-10-20T17:00:00Z","v":2326,"vw":14.91211},{"c":14.8923,"h":14.9,"l":14.8923,"n":22,"o":14.9,"t":"2026-10-20T17:15:00Z","v":1163,"vw":14.896777},{"c":14.9029,"h":14.9187,"l":14.9,"n":36,"o":14.9187,"t":"2026-10-20T17:30:00Z","v":2348,"vw":14.906543},{"c":14.91,"h":14.92,"l":14.91,"n":41,"o":14.91,"t":"2026-10-20T17:45:00Z","v":1266,"vw":14.914},{"c":14.85,"h":14.91,"l":14.85,"n":48,"o":14.91,"t":"2026-10-20T18:00:00Z","v":3696,"vw":14.881747},{"c":14.83,"h":14.87,"l":14.83,"n":57,"o":14.8401,"t":"2026-10-20T18:15:00Z","v":4210,"vw":14.856568},{"c":14.8386,"h":14.8386,"l":14.835,"n":19,"o":14.835,"t":"2026-10-20T18:30:00Z","v":439,"vw":14.8368},{"c":14.825,"h":14.835,"l":14.815,"n":72,"o":14.815,"t":"2026-10-20T18:45:00Z","v":2690,"vw":14.826333},{"c":14.83,"h":14.85,"l":14.83,"n":59,"o":14.84,"t":"2026-10-20T19:00:00Z","v":7214,"vw":14.840231},{"c":14.82,"h":14.85,"l":14.82,"n":96,"o":14.85,"t":"2026-10-20T19:15:00Z","v":3223,"vw":14.828264},{"c":14.77,"h":14.812,"l":14.76,"n":171,"o":14.81,"t":"2026-10-20T19:30:00Z","v":11829,"vw":14.794276},{"c":14.85,"h":14.86,"l":14.77,"n":407,"o":14.77,"t":"2026-10-20T19:45:00Z","v":28527,"vw":14.810903},{"c":14.84,"h":14.84,"l":14.84,"n":11,"o":14.84,"t":"2026-10-20T20:00:00Z","v":9162,"vw":14.84},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-20T21:00:00Z","v":300,"vw":14.94},{"c":14.68,"h":14.7,"l":14.68,"n":5,"o":14.7,"t":"2026-10-21T09:45:00Z","v":217,"vw":14.689569},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-21T13:00:00Z","v":200,"vw":14.94},{"c":14.7725,"h":14.86,"l":14.76,"n":59,"o":14.86,"t":"2026-10-21T13:30:00Z","v":11328,"vw":14.840606},{"c":14.815,"h":14.84,"l":14.8,"n":63,"o":14.82,"t":"2026-10-21T13:45:00Z","v":4677,"vw":14.814226},{"c":14.75,"h":14.8176,"l":14.75,"n":47,"o":14.8176,"t":"2026-10-21T14:00:00Z","v":2110,"vw":14.79485},{"c":14.78,"h":14.7877,"l":14.765,"n":26,"o":14.765,"t":"2026-10-21T14:15:00Z","v":826,"vw":14.780433},{"c":14.78,"h":14.78,"l":14.77,"n":28,"o":14.77,"t":"2026-10-21T14:30:00Z","v":722,"vw":14.775},{"c":14.77,"h":14.78,"l":14.765,"n":77,"o":14.78,"t":"2026-10-21T14:45:00Z","v":2816,"vw":14.773856},{"c":14.775,"h":14.781,"l":14.76,"n":54,"o":14.766,"t":"2026-10-21T15:00:00Z","v":4033,"vw":14.763196},{"c":14.77,"h":14.7741,"l":14.75,"n":86,"o":14.7741,"t":"2026-10-21T15:15:00Z","v":2995,"vw":14.76494},{"c":14.77,"h":14.785,"l":14.77,"n":29,"o":14.785,"t":"2026-10-21T15:30:00Z","v":948,"vw":14.77625},{"c":14.79,"h":14.79,"l":14.78,"n":48,"o":14.78,"t":"2026-10-21T15:45:00Z","v":2017,"vw":14.784869},{"c":14.7701,"h":14.79,"l":14.7701,"n":43,"o":14.79,"t":"2026-10-21T16:00:00Z","v":1494,"vw":14.779478},{"c":14.805,"h":14.805,"l":14.78,"n":119,"o":14.78,"t":"2026-10-21T16:15:00Z","v":2397,"vw":14.796983},{"c":14.82,"h":14.83,"l":14.805,"n":89,"o":14.805,"t":"2026-10-21T16:30:00Z","v":1310,"vw":14.815833},{"c":14.795,"h":14.82,"l":14.795,"n":29,"o":14.82,"t":"2026-10-21T16:45:00Z","v":760,"vw":14.80875},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-10-21T17:00:00Z","v":180,"vw":14.795},{"c":14.79,"h":14.8,"l":14.7899,"n":47,"o":14.795,"t":"2026-10-21T17:15:00Z","v":2978,"vw":14.79233},{"c":14.8,"h":14.8,"l":14.78,"n":99,"o":14.78,"t":"2026-10-21T17:30:00Z","v":6509,"vw":14.791045},{"c":14.8,"h":14.805,"l":14.8,"n":14,"o":14.805,"t":"2026-10-21T17:45:00Z","v":562,"vw":14.8025},{"c":14.7798,"h":14.8,"l":14.76,"n":66,"o":14.8,"t":"2026-10-21T18:00:00Z","v":3792,"vw":14.778917},{"c":14.735,"h":14.79,"l":14.735,"n":107,"o":14.7803,"t":"2026-10-21T18:15:00Z","v":4173,"vw":14.756941},{"c":14.75,"h":14.75,"l":14.7301,"n":57,"o":14.7301,"t":"2026-10-21T18:30:00Z","v":1441,"vw":14.738104},{"c":14.68,"h":14.745,"l":14.68,"n":77,"o":14.745,"t":"2026-10-21T18:45:00Z","v":2392,"vw":14.71586},{"c":14.6806,"h":14.685,"l":14.67,"n":62,"o":14.675,"t":"2026-10-21T19:00:00Z","v":3196,"vw":14.679136},{"c":14.72,"h":14.72,"l":14.69,"n":68,"o":14.69,"t":"2026-10-21T19:15:00Z","v":2889,"vw":14.699089},{"c":14.745,"h":14.745,"l":14.72,"n":87,"o":14.7399,"t":"2026-10-21T19:30:00Z","v":4995,"vw":14.734881},{"c":14.745,"h":14.76,"l":14.74,"n":336,"o":14.74,"t":"2026-10-21T19:45:00Z","v":14610,"vw":14.748202},{"c":14.74,"h":14.74,"l":14.74,"n":11,"o":14.74,"t":"2026-10-21T20:00:00Z","v":7323,"vw":14.74},{"c":14.75,"h":14.75,"l":14.75,"n":6,"o":14.75,"t":"2026-10-22T13:15:00Z","v":203,"vw":14.75},{"c":14.765,"h":14.81,"l":14.67,"n":78,"o":14.68,"t":"2026-10-22T13:30:00Z","v":5483,"vw":14.724162},{"c":14.825,"h":14.84,"l":14.7744,"n":41,"o":14.8,"t":"2026-10-22T13:45:00Z","v":2579,"vw":14.824909},{"c":14.9038,"h":14.95,"l":14.87,"n":98,"o":14.87,"t":"2026-10-22T14:00:00Z","v":6435,"vw":14.910381},{"c":14.915,"h":14.94,"l":14.885,"n":88,"o":14.9,"t":"2026-10-22T14:15:00Z","v":5996,"vw":14.906589},{"c":14.8601,"h":14.91,"l":14.832,"n":53,"o":14.91,"t":"2026-10-22T14:30:00Z","v":6860,"vw":14.874905},{"c":14.84,"h":14.86,"l":14.84,"n":21,"o":14.86,"t":"2026-10-22T14:45:00Z","v":978,"vw":14.85067},{"c":14.84,"h":14.85,"l":14.825,"n":54,"o":14.85,"t":"2026-10-22T15:00:00Z","v":4987,"vw":14.836391},{"c":14.83,"h":14.859,"l":14.83,"n":36,"o":14.8401,"t":"2026-10-22T15:15:00Z","v":2219,"vw":14.852548},{"c":14.8538,"h":14.86,"l":14.82,"n":23,"o":14.82,"t":"2026-10-22T15:30:00Z","v":1433,"vw":14.850317},{"c":14.9,"h":14.9,"l":14.8327,"n":33,"o":14.8327,"t":"2026-10-22T15:45:00Z","v":3265,"vw":14.870811},{"c":14.85,"h":14.9,"l":14.85,"n":35,"o":14.9,"t":"2026-10-22T16:00:00Z","v":3461,"vw":14.889261},{"c":14.865,"h":14.865,"l":14.84,"n":19,"o":14.84,"t":"2026-10-22T16:15:00Z","v":4421,"vw":14.841453},{"c":14.865,"h":14.8662,"l":14.86,"n":81,"o":14.865,"t":"2026-10-22T16:30:00Z","v":2834,"vw":14.865726},{"c":14.88,"h":14.88,"l":14.86,"n":82,"o":14.875,"t":"2026-10-22T16:45:00Z","v":15738,"vw":14.870008},{"c":14.86,"h":14.89,"l":14.855,"n":72,"o":14.88,"t":"2026-10-22T17:00:00Z","v":2965,"vw":14.869286},{"c":14.84,"h":14.85,"l":14.815,"n":97,"o":14.85,"t":"2026-10-22T17:15:00Z","v":5856,"vw":14.831045},{"c":14.83,"h":14.835,"l":14.8272,"n":12,"o":14.835,"t":"2026-10-22T17:30:00Z","v":824,"vw":14.831586},{"c":14.82,"h":14.835,"l":14.8,"n":213,"o":14.83,"t":"2026-10-22T17:45:00Z","v":8744,"vw":14.817908},{"c":14.8,"h":14.825,"l":14.7999,"n":99,"o":14.815,"t":"2026-10-22T18:00:00Z","v":2917,"vw":14.809972},{"c":14.81,"h":14.83,"l":14.805,"n":66,"o":14.805,"t":"2026-10-22T18:15:00Z","v":2390,"vw":14.817222},{"c":14.81,"h":14.81,"l":14.8,"n":54,"o":14.81,"t":"2026-10-22T18:30:00Z","v":2296,"vw":14.802495},{"c":14.81,"h":14.82,"l":14.81,"n":59,"o":14.82,"t":"2026-10-22T18:45:00Z","v":2323,"vw":14.814231},{"c":14.815,"h":14.82,"l":14.81,"n":54,"o":14.81,"t":"2026-10-22T19:00:00Z","v":1282,"vw":14.815833},{"c":14.79,"h":14.8004,"l":14.785,"n":95,"o":14.8,"t":"2026-10-22T19:15:00Z","v":8296,"vw":14.794799},{"c":14.8,"h":14.825,"l":14.79,"n":104,"o":14.795,"t":"2026-10-22T19:30:00Z","v":3607,"vw":14.803073},{"c":14.78,"h":14.785,"l":14.74,"n":385,"o":14.77,"t":"2026-10-22T19:45:00Z","v":20577,"vw":14.767451},{"c":14.775,"h":14.775,"l":14.775,"n":11,"o":14.775,"t":"2026-10-22T20:00:00Z","v":11919,"vw":14.775},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-22T20:15:00Z","v":272,"vw":14.8},{"c":14.7,"h":14.7,"l":14.7,"n":6,"o":14.7,"t":"2026-10-22T20:45:00Z","v":250,"vw":14.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20670814069392351,"strike":23.666148241325956,"iv":1.1016804672366103,"gamma":0.035469384758559194,"theta":-0.013151974551354802,"vega":0.006744946157721629,"rho":0.0009801654698242195,"breakevenPct":62.40038355115566},{"delta":0.15,"premium":0.33390992506349637,"strike":22.076125936706294,"iv":1.1185246842236762,"gamma":0.04697866817228244,"theta":-0.017945334434612957,"vega":0.0090635425392675,"rho":0.0014553720699229235,"breakevenPct":52.44922354945437},{"delta":0.2,"premium":0.46111170943306934,"strike":20.486103632086632,"iv":1.1353689012107422,"gamma":0.05848795158600569,"theta":-0.02273869431787111,"vega":0.01138213892081337,"rho":0.0019305786700216277,"breakevenPct":42.49806354775309},{"delta":0.25,"premium":0.7692241867005785,"strike":20.841325583439307,"iv":1.4277891768212554,"gamma":0.05570500761896684,"theta":-0.033344498218977024,"vega":0.012987967179843175,"rho":0.002271024269806121,"breakevenPct":47.01054265401284},{"delta":0.3,"premium":1.1569995477376032,"strike":22.05312358668001,"iv":1.8415576335487693,"gamma":0.04662857137458939,"theta":-0.0465097752213874,"vega":0.014279932486998449,"rho":0.002552128712179033,"breakevenPct":57.891994111684454},{"delta":0.35,"premium":0.9807508153304056,"strike":20.105631114978042,"iv":1.4368802257596411,"gamma":0.15042739267459193,"theta":-0.03739289094441168,"vega":0.015217249270986567,"rho":0.0032201509091580953,"breakevenPct":43.4447750361119},{"delta":0.4,"premium":0.47499240869563153,"strike":16.312443065217238,"iv":0.5540568782413338,"gamma":0.32016930004859506,"theta":-0.015258499455249944,"vega":0.01594737611274989,"rho":0.004114215122347138,"breakevenPct":14.200241319135166},{"delta":0.45,"premium":0.5605962219598584,"strike":14.75870720188902,"iv":0.3291242325855962,"gamma":0.3490762101534829,"theta":-0.00928904958677686,"vega":0.015891145218417946,"rho":0.004614827325806515,"breakevenPct":4.212948461557005},{"delta":0.5,"premium":0.9590613931523023,"strike":14.389757969303425,"iv":0.45224997048406135,"gamma":0.3034740850059032,"theta":-0.011871694214876032,"vega":0.015418890200708382,"rho":0.004907282961427262,"breakevenPct":4.413737159562771},{"delta":0.55,"premium":1.3575265643447465,"strike":14.020808736717827,"iv":0.5753757083825266,"gamma":0.25787195985832345,"theta":-0.01445433884297521,"vega":0.014946635182998817,"rho":0.00519973859704801,"breakevenPct":4.6145258575685375},{"delta":0.6,"premium":1.7559917355371901,"strike":13.651859504132231,"iv":0.6985014462809918,"gamma":0.21226983471074384,"theta":-0.01703698347107438,"vega":0.014474380165289256,"rho":0.005492194232668756,"breakevenPct":4.815314555574303},{"delta":0.65,"premium":2.154456906729634,"strike":13.282910271546635,"iv":0.8216271841794571,"gamma":0.1666677095631641,"theta":-0.01961962809917356,"vega":0.014002125147579692,"rho":0.005784649868289504,"breakevenPct":5.016103253580069},{"delta":0.7,"premium":2.5529220779220774,"strike":12.91396103896104,"iv":0.944752922077922,"gamma":0.12106558441558446,"theta":-0.022202272727272727,"vega":0.01352987012987013,"rho":0.006077105503910251,"breakevenPct":5.2168919515858345},{"delta":0.75,"premium":2.9513872491145223,"strike":12.545011806375442,"iv":1.0678786599763874,"gamma":0.07546345926800474,"theta":-0.024784917355371902,"vega":0.013057615112160565,"rho":0.006369561139530999,"breakevenPct":5.417680649591601},{"delta":0.8,"premium":3.944777529329774,"strike":11.47306790290242,"iv":1.2904300632640342,"gamma":0.05490806549904689,"theta":-0.025407556421944675,"vega":0.011385524548159642,"rho":0.006173432055056519,"breakevenPct":4.8833022600829565},{"delta":0.85,"premium":5.020833940867099,"strike":10.303441368622718,"iv":1.5267968779155532,"gamma":0.03783296925650352,"theta":-0.02575784847427346,"vega":0.009546714238546482,"rho":0.005909413066423021,"breakevenPct":4.24677081285591},{"delta":0.9,"premium":6.827299904372552,"strike":8.32164845673346,"iv":1.8663421702433038,"gamma":0.02426589247890798,"theta":-0.020945106419634714,"vega":0.006882794723219031,"rho":0.005066368576202074,"breakevenPct":3.0540704837143746}],"put":[{"delta":0.1,"premium":1.7,"strike":6.44158290939548,"iv":4.616137744928072,"gamma":0.009758319224438847,"theta":-0.055004373729483455,"vega":0.007177525380354818,"rho":-0.00251600495116662,"breakevenPct":67.7443339496906},{"delta":0.15,"premium":1.7,"strike":8.597942193939673,"iv":3.3379300678335673,"gamma":0.017725208043351995,"theta":-0.053361595536886686,"vega":0.009551212885731197,"rho":-0.003108433276683895,"breakevenPct":53.07522317047841},{"delta":0.2,"premium":1.0919689954797578,"strike":11.26673125941717,"iv":1.768254286816135,"gamma":0.052515454470256046,"theta":-0.034150552940491845,"vega":0.01156199910912605,"rho":-0.003230528747074844,"breakevenPct":30.783930177296504},{"delta":0.25,"premium":0.5157229921502838,"strike":12.762049869171397,"iv":0.8187314793032143,"gamma":0.10410886371436937,"theta":-0.01679357702759555,"vega":0.012482670271457314,"rho":-0.0033855886728404757,"breakevenPct":16.691653897815556},{"delta":0.3,"premium":0.5373178792280767,"strike":13.121964653801278,"iv":0.7365938981994488,"gamma":0.13704407379568662,"theta":-0.015331116907364682,"vega":0.013096586277977527,"rho":-0.004002584575018274,"breakevenPct":14.390157996100667},{"delta":0.35,"premium":0.5589127663058696,"strike":13.481879438431159,"iv":0.6544563170956832,"gamma":0.16997928387700384,"theta":-0.013868656787133811,"vega":0.01371050228449774,"rho":-0.0046195804771960725,"breakevenPct":12.088662094385779},{"delta":0.4,"premium":0.5805076533836625,"strike":13.841794223061042,"iv":0.5723187359919175,"gamma":0.20291449395832115,"theta":-0.012406196666902939,"vega":0.014324418291017955,"rho":-0.0052365763793738715,"breakevenPct":9.787166192670886},{"delta":0.45,"premium":0.6021025404614554,"strike":14.201709007690923,"iv":0.490181154888152,"gamma":0.23584970403963837,"theta":-0.01094373654667207,"vega":0.014938334297538167,"rho":-0.00585357228155167,"breakevenPct":7.485670290956},{"delta":0.5,"premium":0.6236974275392483,"strike":14.561623792320805,"iv":0.4080435737843865,"gamma":0.2687849141209556,"theta":-0.0094812764264412,"vega":0.01555225030405838,"rho":-0.006470568183729468,"breakevenPct":5.184174389241113},{"delta":0.55,"premium":0.6452923146170412,"strike":14.921538576950686,"iv":0.3259059926806208,"gamma":0.3017201242022729,"theta":-0.008018816306210328,"vega":0.016166166310578593,"rho":-0.007087564085907267,"breakevenPct":2.8826784875262206},{"delta":0.6,"premium":1.79771144278607,"strike":15.972636815920398,"iv":0.6048098507462687,"gamma":0.22077910447761193,"theta":-0.015053134328358211,"vega":0.015872039800995025,"rho":-0.008542133207774756,"breakevenPct":3.571936237181436},{"delta":0.65,"premium":3.2653731343283594,"strike":17.216417910447763,"iv":0.9843620895522389,"gamma":0.10809253731343274,"theta":-0.02445611940298508,"vega":0.015324776119402984,"rho":-0.010230194608276967,"breakevenPct":5.094933495786369},{"delta":0.7,"premium":5.38711509959868,"strike":19.342386700617197,"iv":1.2591487509464234,"gamma":0.06930312741729855,"theta":-0.028690580455053835,"vega":0.014268441551055567,"rho":-0.012478017720163971,"breakevenPct":5.066179584908047},{"delta":0.75,"premium":7.702031031721326,"strike":21.728897970846727,"iv":1.5029942832604437,"gamma":0.05233826655887694,"theta":-0.03139858622584897,"vega":0.013061759622371065,"rho":-0.01489115905769312,"breakevenPct":4.579136468534672},{"delta":0.8,"premium":7.531389277204904,"strike":21.812973065136024,"iv":1.2426739566734875,"gamma":0.05421896535712219,"theta":-0.02143550774522109,"vega":0.011296438886391523,"rho":-0.015337396197306206,"breakevenPct":2.8463687895842087},{"delta":0.85,"premium":10.485978487452178,"strike":24.906783756494427,"iv":1.33341449707193,"gamma":0.041793991563815365,"theta":-0.017229889563004523,"vega":0.00907193186658184,"rho":-0.018258850260639323,"breakevenPct":1.8992838840663286},{"delta":0.9,"premium":13.440567697699457,"strike":28.000594447852833,"iv":1.4241550374703729,"gamma":0.02936901777050851,"theta":-0.013024271380787947,"vega":0.006847424846772151,"rho":-0.02118030432397245,"breakevenPct":0.9521989785484464}]},"raw":{"call":[{"delta":0.1,"premium":0.20670814069392351,"strike":23.666148241325956,"iv":1.1016804672366103,"gamma":0.035469384758559194,"theta":-0.013151974551354802,"vega":0.006744946157721629,"rho":0.0009801654698242195,"breakevenPct":62.40038355115566},{"delta":0.15,"premium":0.33390992506349637,"strike":22.076125936706294,"iv":1.1185246842236762,"gamma":0.04697866817228244,"theta":-0.017945334434612957,"vega":0.0090635425392675,"rho":0.0014553720699229235,"breakevenPct":52.44922354945437},{"delta":0.2,"premium":0.46111170943306934,"strike":20.486103632086632,"iv":1.1353689012107422,"gamma":0.05848795158600569,"theta":-0.02273869431787111,"vega":0.01138213892081337,"rho":0.0019305786700216277,"breakevenPct":42.49806354775309},{"delta":0.25,"premium":0.7692241867005785,"strike":20.841325583439307,"iv":1.4277891768212554,"gamma":0.05570500761896684,"theta":-0.033344498218977024,"vega":0.012987967179843175,"rho":0.002271024269806121,"breakevenPct":47.01054265401284},{"delta":0.3,"premium":1.1569995477376032,"strike":22.05312358668001,"iv":1.8415576335487693,"gamma":0.04662857137458939,"theta":-0.0465097752213874,"vega":0.014279932486998449,"rho":0.002552128712179033,"breakevenPct":57.891994111684454},{"delta":0.35,"premium":0.9807508153304056,"strike":20.105631114978042,"iv":1.4368802257596411,"gamma":0.15042739267459193,"theta":-0.03739289094441168,"vega":0.015217249270986567,"rho":0.0032201509091580953,"breakevenPct":43.4447750361119},{"delta":0.4,"premium":0.47499240869563153,"strike":16.312443065217238,"iv":0.5540568782413338,"gamma":0.32016930004859506,"theta":-0.015258499455249944,"vega":0.01594737611274989,"rho":0.004114215122347138,"breakevenPct":14.200241319135166},{"delta":0.45,"premium":0.5605962219598584,"strike":14.75870720188902,"iv":0.3291242325855962,"gamma":0.3490762101534829,"theta":-0.00928904958677686,"vega":0.015891145218417946,"rho":0.004614827325806515,"breakevenPct":4.212948461557005},{"delta":0.5,"premium":0.9590613931523023,"strike":14.389757969303425,"iv":0.45224997048406135,"gamma":0.3034740850059032,"theta":-0.011871694214876032,"vega":0.015418890200708382,"rho":0.004907282961427262,"breakevenPct":4.413737159562771},{"delta":0.55,"premium":1.3575265643447465,"strike":14.020808736717827,"iv":0.5753757083825266,"gamma":0.25787195985832345,"theta":-0.01445433884297521,"vega":0.014946635182998817,"rho":0.00519973859704801,"breakevenPct":4.6145258575685375},{"delta":0.6,"premium":1.7559917355371901,"strike":13.651859504132231,"iv":0.6985014462809918,"gamma":0.21226983471074384,"theta":-0.01703698347107438,"vega":0.014474380165289256,"rho":0.005492194232668756,"breakevenPct":4.815314555574303},{"delta":0.65,"premium":2.154456906729634,"strike":13.282910271546635,"iv":0.8216271841794571,"gamma":0.1666677095631641,"theta":-0.01961962809917356,"vega":0.014002125147579692,"rho":0.005784649868289504,"breakevenPct":5.016103253580069},{"delta":0.7,"premium":2.5529220779220774,"strike":12.91396103896104,"iv":0.944752922077922,"gamma":0.12106558441558446,"theta":-0.022202272727272727,"vega":0.01352987012987013,"rho":0.006077105503910251,"breakevenPct":5.2168919515858345},{"delta":0.75,"premium":2.9513872491145223,"strike":12.545011806375442,"iv":1.0678786599763874,"gamma":0.07546345926800474,"theta":-0.024784917355371902,"vega":0.013057615112160565,"rho":0.006369561139530999,"breakevenPct":5.417680649591601},{"delta":0.8,"premium":3.944777529329774,"strike":11.47306790290242,"iv":1.2904300632640342,"gamma":0.05490806549904689,"theta":-0.025407556421944675,"vega":0.011385524548159642,"rho":0.006173432055056519,"breakevenPct":4.8833022600829565},{"delta":0.85,"premium":5.020833940867099,"strike":10.303441368622718,"iv":1.5267968779155532,"gamma":0.03783296925650352,"theta":-0.02575784847427346,"vega":0.009546714238546482,"rho":0.005909413066423021,"breakevenPct":4.24677081285591},{"delta":0.9,"premium":6.827299904372552,"strike":8.32164845673346,"iv":1.8663421702433038,"gamma":0.02426589247890798,"theta":-0.020945106419634714,"vega":0.006882794723219031,"rho":0.005066368576202074,"breakevenPct":3.0540704837143746}],"put":[{"delta":0.1,"premium":1.7,"strike":6.44158290939548,"iv":4.616137744928072,"gamma":0.009758319224438847,"theta":-0.055004373729483455,"vega":0.007177525380354818,"rho":-0.00251600495116662,"breakevenPct":67.7443339496906},{"delta":0.15,"premium":1.7,"strike":8.597942193939673,"iv":3.3379300678335673,"gamma":0.017725208043351995,"theta":-0.053361595536886686,"vega":0.009551212885731197,"rho":-0.003108433276683895,"breakevenPct":53.07522317047841},{"delta":0.2,"premium":1.0919689954797578,"strike":11.26673125941717,"iv":1.768254286816135,"gamma":0.052515454470256046,"theta":-0.034150552940491845,"vega":0.01156199910912605,"rho":-0.003230528747074844,"breakevenPct":30.783930177296504},{"delta":0.25,"premium":0.5157229921502838,"strike":12.762049869171397,"iv":0.8187314793032143,"gamma":0.10410886371436937,"theta":-0.01679357702759555,"vega":0.012482670271457314,"rho":-0.0033855886728404757,"breakevenPct":16.691653897815556},{"delta":0.3,"premium":0.5373178792280767,"strike":13.121964653801278,"iv":0.7365938981994488,"gamma":0.13704407379568662,"theta":-0.015331116907364682,"vega":0.013096586277977527,"rho":-0.004002584575018274,"breakevenPct":14.390157996100667},{"delta":0.35,"premium":0.5589127663058696,"strike":13.481879438431159,"iv":0.6544563170956832,"gamma":0.16997928387700384,"theta":-0.013868656787133811,"vega":0.01371050228449774,"rho":-0.0046195804771960725,"breakevenPct":12.088662094385779},{"delta":0.4,"premium":0.5805076533836625,"strike":13.841794223061042,"iv":0.5723187359919175,"gamma":0.20291449395832115,"theta":-0.012406196666902939,"vega":0.014324418291017955,"rho":-0.0052365763793738715,"breakevenPct":9.787166192670886},{"delta":0.45,"premium":0.6021025404614554,"strike":14.201709007690923,"iv":0.490181154888152,"gamma":0.23584970403963837,"theta":-0.01094373654667207,"vega":0.014938334297538167,"rho":-0.00585357228155167,"breakevenPct":7.485670290956},{"delta":0.5,"premium":0.6236974275392483,"strike":14.561623792320805,"iv":0.4080435737843865,"gamma":0.2687849141209556,"theta":-0.0094812764264412,"vega":0.01555225030405838,"rho":-0.006470568183729468,"breakevenPct":5.184174389241113},{"delta":0.55,"premium":0.6452923146170412,"strike":14.921538576950686,"iv":0.3259059926806208,"gamma":0.3017201242022729,"theta":-0.008018816306210328,"vega":0.016166166310578593,"rho":-0.007087564085907267,"breakevenPct":2.8826784875262206},{"delta":0.6,"premium":1.79771144278607,"strike":15.972636815920398,"iv":0.6048098507462687,"gamma":0.22077910447761193,"theta":-0.015053134328358211,"vega":0.015872039800995025,"rho":-0.008542133207774756,"breakevenPct":3.571936237181436},{"delta":0.65,"premium":3.2653731343283594,"strike":17.216417910447763,"iv":0.9843620895522389,"gamma":0.10809253731343274,"theta":-0.02445611940298508,"vega":0.015324776119402984,"rho":-0.010230194608276967,"breakevenPct":5.094933495786369},{"delta":0.7,"premium":5.38711509959868,"strike":19.342386700617197,"iv":1.2591487509464234,"gamma":0.06930312741729855,"theta":-0.028690580455053835,"vega":0.014268441551055567,"rho":-0.012478017720163971,"breakevenPct":5.066179584908047},{"delta":0.75,"premium":7.702031031721326,"strike":21.728897970846727,"iv":1.5029942832604437,"gamma":0.05233826655887694,"theta":-0.03139858622584897,"vega":0.013061759622371065,"rho":-0.01489115905769312,"breakevenPct":4.579136468534672},{"delta":0.8,"premium":7.531389277204904,"strike":21.812973065136024,"iv":1.2426739566734875,"gamma":0.05421896535712219,"theta":-0.02143550774522109,"vega":0.011296438886391523,"rho":-0.015337396197306206,"breakevenPct":2.8463687895842087},{"delta":0.85,"premium":10.485978487452178,"strike":24.906783756494427,"iv":1.33341449707193,"gamma":0.041793991563815365,"theta":-0.017229889563004523,"vega":0.00907193186658184,"rho":-0.018258850260639323,"breakevenPct":1.8992838840663286},{"delta":0.9,"premium":13.440567697699457,"strike":28.000594447852833,"iv":1.4241550374703729,"gamma":0.02936901777050851,"theta":-0.013024271380787947,"vega":0.006847424846772151,"rho":-0.02118030432397245,"breakevenPct":0.9521989785484464}]}},"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"}}