{"symbol":"GLRE","url":"https://intraalpha.com/companies/GLRE","capturedAt":"2026-10-22T23:49:58.285Z","state":"ready","quote":{"symbol":"GLRE","last_price":15.3,"prev_close":14.94,"regular_close":15.3,"change":0.36,"change_pct":2.4096,"regular_change":0.36,"regular_change_pct":2.4096,"extended_change":0,"extended_change_pct":0,"bid":12.75,"ask":18.24,"bid_size":1000,"ask_size":300,"volume":128574,"vwap":15.307673,"open":14.95,"high":15.45,"low":14.95,"close":15.3,"trade_count":3606,"last_trade_at":"2026-10-22T20:00:09.858854685Z","last_quote_at":"2026-10-22T23:00:09.93261174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:57.29234922-04:00","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":"GLRE","fetched_at":"2026-10-22T23:49:57.864310+00:00","name":"Greenlight Capital Re Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - REINSURANCE","country":"USA","description":"Greenlight Capital Re, Ltd., is a worldwide property and casualty reinsurance company. The company is headquartered in Grand Cayman, the Cayman Islands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":495507000,"ebitda":74692000,"pe_ratio":10.09,"peg_ratio":1.685,"book_value":21.22,"dividend_per_share":null,"dividend_yield":null,"eps":1.48,"revenue_ttm":691127000,"gross_profit_ttm":85646000,"profit_margin":0.0738,"operating_margin_ttm":-0.208,"return_on_assets_ttm":0.0178,"return_on_equity_ttm":0.075,"quarterly_earnings_growth":0.221,"quarterly_revenue_growth":-0.103,"analyst_target_price":1,"analyst_number":null,"beta":0.27,"fifty_two_week_high":19.39,"fifty_two_week_low":11.56,"fifty_day_ma":15.09,"two_hundred_day_ma":15.79,"shares_outstanding":33166400,"forward_pe":4.645,"price_to_sales":0.706,"price_to_book":0.708,"ev_to_revenue":0.661,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:57.864310+00:00"},"optionObservedAt":"2026-10-22T19:55:01.934Z","bars":[{"c":15.14,"h":15.14,"l":15.14,"n":8,"o":15.14,"t":"2026-10-15T13:25:00Z","v":335,"vw":15.14},{"c":15.27,"h":15.27,"l":15.21,"n":20,"o":15.22,"t":"2026-10-15T13:30:00Z","v":14727,"vw":15.223669},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-15T13:35:00Z","v":114,"vw":15.3},{"c":15.165,"h":15.165,"l":15.165,"n":1,"o":15.165,"t":"2026-10-15T13:40:00Z","v":100,"vw":15.165},{"c":15.15,"h":15.15,"l":15.01,"n":11,"o":15.01,"t":"2026-10-15T13:45:00Z","v":754,"vw":15.112264},{"c":15.155,"h":15.155,"l":15.02,"n":5,"o":15.02,"t":"2026-10-15T13:50:00Z","v":382,"vw":15.11},{"c":15.145,"h":15.145,"l":15.05,"n":3,"o":15.145,"t":"2026-10-15T13:55:00Z","v":300,"vw":15.113333},{"c":15.19,"h":15.21,"l":15.15,"n":18,"o":15.15,"t":"2026-10-15T14:00:00Z","v":644,"vw":15.186},{"c":15.09,"h":15.15,"l":15.06,"n":12,"o":15.15,"t":"2026-10-15T14:05:00Z","v":491,"vw":15.091662},{"c":15.17,"h":15.2,"l":15.145,"n":55,"o":15.145,"t":"2026-10-15T14:10:00Z","v":3324,"vw":15.185696},{"c":15.12,"h":15.17,"l":15.12,"n":35,"o":15.17,"t":"2026-10-15T14:15:00Z","v":2032,"vw":15.160423},{"c":15.07,"h":15.07,"l":15.07,"n":9,"o":15.07,"t":"2026-10-15T14:20:00Z","v":162,"vw":15.07},{"c":15,"h":15.09,"l":15,"n":21,"o":15.055,"t":"2026-10-15T14:25:00Z","v":1082,"vw":15.057031},{"c":15.02,"h":15.02,"l":15.01,"n":5,"o":15.01,"t":"2026-10-15T14:30:00Z","v":215,"vw":15.015},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-15T14:35:00Z","v":105,"vw":15.01},{"c":14.99,"h":14.99,"l":14.99,"n":11,"o":14.99,"t":"2026-10-15T14:45:00Z","v":237,"vw":14.99},{"c":14.94,"h":14.99,"l":14.94,"n":72,"o":14.99,"t":"2026-10-15T14:55:00Z","v":3984,"vw":14.985292},{"c":14.96,"h":14.98,"l":14.96,"n":26,"o":14.98,"t":"2026-10-15T15:00:00Z","v":710,"vw":14.973333},{"c":14.92,"h":14.94,"l":14.92,"n":14,"o":14.94,"t":"2026-10-15T15:05:00Z","v":380,"vw":14.926601},{"c":14.88,"h":14.925,"l":14.88,"n":23,"o":14.925,"t":"2026-10-15T15:10:00Z","v":574,"vw":14.905},{"c":14.84,"h":14.87,"l":14.84,"n":13,"o":14.87,"t":"2026-10-15T15:15:00Z","v":332,"vw":14.855},{"c":14.82,"h":14.82,"l":14.8,"n":25,"o":14.8,"t":"2026-10-15T15:20:00Z","v":1391,"vw":14.81},{"c":14.835,"h":14.835,"l":14.82,"n":33,"o":14.82,"t":"2026-10-15T15:25:00Z","v":1327,"vw":14.822863},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-15T15:35:00Z","v":101,"vw":14.81},{"c":14.86,"h":14.86,"l":14.81,"n":28,"o":14.81,"t":"2026-10-15T15:40:00Z","v":1301,"vw":14.845916},{"c":14.88,"h":14.88,"l":14.88,"n":8,"o":14.88,"t":"2026-10-15T15:50:00Z","v":312,"vw":14.88},{"c":14.8,"h":14.85,"l":14.8,"n":21,"o":14.85,"t":"2026-10-15T16:00:00Z","v":783,"vw":14.82},{"c":14.7747,"h":14.7747,"l":14.77,"n":4,"o":14.77,"t":"2026-10-15T16:05:00Z","v":215,"vw":14.77244},{"c":14.78,"h":14.78,"l":14.76,"n":35,"o":14.76,"t":"2026-10-15T16:10:00Z","v":1767,"vw":14.776494},{"c":14.79,"h":14.8,"l":14.79,"n":26,"o":14.79,"t":"2026-10-15T16:20:00Z","v":1231,"vw":14.796845},{"c":14.78,"h":14.81,"l":14.78,"n":29,"o":14.81,"t":"2026-10-15T16:25:00Z","v":1447,"vw":14.80444},{"c":14.81,"h":14.81,"l":14.81,"n":19,"o":14.81,"t":"2026-10-15T16:30:00Z","v":591,"vw":14.81},{"c":14.805,"h":14.805,"l":14.805,"n":1,"o":14.805,"t":"2026-10-15T16:35:00Z","v":100,"vw":14.805},{"c":14.76,"h":14.76,"l":14.76,"n":14,"o":14.76,"t":"2026-10-15T16:45:00Z","v":534,"vw":14.76},{"c":14.74,"h":14.74,"l":14.74,"n":4,"o":14.74,"t":"2026-10-15T16:55:00Z","v":111,"vw":14.74},{"c":14.72,"h":14.73,"l":14.72,"n":13,"o":14.73,"t":"2026-10-15T17:00:00Z","v":327,"vw":14.723333},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-15T17:05:00Z","v":104,"vw":14.7},{"c":14.705,"h":14.705,"l":14.705,"n":15,"o":14.705,"t":"2026-10-15T17:10:00Z","v":494,"vw":14.705},{"c":14.68,"h":14.68,"l":14.65,"n":41,"o":14.65,"t":"2026-10-15T17:20:00Z","v":1793,"vw":14.676564},{"c":14.66,"h":14.66,"l":14.66,"n":7,"o":14.66,"t":"2026-10-15T17:30:00Z","v":325,"vw":14.66},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-15T17:35:00Z","v":102,"vw":14.64},{"c":14.64,"h":14.65,"l":14.63,"n":21,"o":14.65,"t":"2026-10-15T17:40:00Z","v":926,"vw":14.641162},{"c":14.67,"h":14.67,"l":14.63,"n":39,"o":14.63,"t":"2026-10-15T17:45:00Z","v":2828,"vw":14.639048},{"c":14.695,"h":14.695,"l":14.69,"n":6,"o":14.69,"t":"2026-10-15T17:50:00Z","v":245,"vw":14.6925},{"c":14.67,"h":14.67,"l":14.67,"n":12,"o":14.67,"t":"2026-10-15T17:55:00Z","v":338,"vw":14.67},{"c":14.64,"h":14.66,"l":14.64,"n":9,"o":14.66,"t":"2026-10-15T18:00:00Z","v":280,"vw":14.65},{"c":14.67,"h":14.67,"l":14.64,"n":17,"o":14.64,"t":"2026-10-15T18:05:00Z","v":1212,"vw":14.664},{"c":14.69,"h":14.69,"l":14.68,"n":48,"o":14.68,"t":"2026-10-15T18:10:00Z","v":2375,"vw":14.683333},{"c":14.67,"h":14.67,"l":14.66,"n":16,"o":14.66,"t":"2026-10-15T18:20:00Z","v":481,"vw":14.665},{"c":14.68,"h":14.68,"l":14.68,"n":17,"o":14.68,"t":"2026-10-15T18:25:00Z","v":1326,"vw":14.68},{"c":14.72,"h":14.72,"l":14.66,"n":85,"o":14.66,"t":"2026-10-15T18:30:00Z","v":3821,"vw":14.694857},{"c":14.7,"h":14.7,"l":14.7,"n":11,"o":14.7,"t":"2026-10-15T18:35:00Z","v":778,"vw":14.7},{"c":14.695,"h":14.695,"l":14.695,"n":2,"o":14.695,"t":"2026-10-15T18:40:00Z","v":484,"vw":14.695},{"c":14.74,"h":14.755,"l":14.68,"n":118,"o":14.68,"t":"2026-10-15T18:50:00Z","v":5400,"vw":14.705288},{"c":14.715,"h":14.73,"l":14.71,"n":33,"o":14.73,"t":"2026-10-15T19:05:00Z","v":1888,"vw":14.722692},{"c":14.705,"h":14.705,"l":14.705,"n":12,"o":14.705,"t":"2026-10-15T19:10:00Z","v":279,"vw":14.705},{"c":14.7,"h":14.72,"l":14.7,"n":33,"o":14.72,"t":"2026-10-15T19:15:00Z","v":1200,"vw":14.716317},{"c":14.71,"h":14.71,"l":14.69,"n":29,"o":14.69,"t":"2026-10-15T19:20:00Z","v":1112,"vw":14.707143},{"c":14.72,"h":14.72,"l":14.72,"n":14,"o":14.72,"t":"2026-10-15T19:25:00Z","v":686,"vw":14.72},{"c":14.72,"h":14.72,"l":14.715,"n":13,"o":14.715,"t":"2026-10-15T19:30:00Z","v":328,"vw":14.7175},{"c":14.72,"h":14.72,"l":14.72,"n":21,"o":14.72,"t":"2026-10-15T19:35:00Z","v":797,"vw":14.72},{"c":14.73,"h":14.73,"l":14.71,"n":80,"o":14.71,"t":"2026-10-15T19:40:00Z","v":2741,"vw":14.717857},{"c":14.74,"h":14.74,"l":14.74,"n":17,"o":14.74,"t":"2026-10-15T19:45:00Z","v":469,"vw":14.74},{"c":14.71,"h":14.735,"l":14.7,"n":113,"o":14.735,"t":"2026-10-15T19:50:00Z","v":5438,"vw":14.710786},{"c":14.73,"h":14.75,"l":14.72,"n":253,"o":14.72,"t":"2026-10-15T19:55:00Z","v":8028,"vw":14.735239},{"c":14.74,"h":14.74,"l":14.74,"n":15,"o":14.74,"t":"2026-10-15T20:00:00Z","v":23368,"vw":14.74},{"c":14.545,"h":14.77,"l":14.545,"n":5,"o":14.77,"t":"2026-10-16T13:30:00Z","v":2370,"vw":14.760462},{"c":14.85,"h":14.85,"l":14.73,"n":45,"o":14.78,"t":"2026-10-16T13:35:00Z","v":2536,"vw":14.768947},{"c":14.725,"h":14.725,"l":14.725,"n":6,"o":14.725,"t":"2026-10-16T13:45:00Z","v":639,"vw":14.725},{"c":14.85,"h":14.85,"l":14.715,"n":17,"o":14.715,"t":"2026-10-16T13:50:00Z","v":2030,"vw":14.781384},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-10-16T14:05:00Z","v":112,"vw":14.79},{"c":14.72,"h":14.77,"l":14.72,"n":10,"o":14.77,"t":"2026-10-16T14:20:00Z","v":227,"vw":14.745},{"c":14.73,"h":14.74,"l":14.73,"n":24,"o":14.74,"t":"2026-10-16T14:25:00Z","v":896,"vw":14.731667},{"c":14.77,"h":14.78,"l":14.725,"n":35,"o":14.78,"t":"2026-10-16T14:30:00Z","v":1573,"vw":14.761123},{"c":14.725,"h":14.74,"l":14.7,"n":30,"o":14.74,"t":"2026-10-16T14:35:00Z","v":1749,"vw":14.722607},{"c":14.74,"h":14.74,"l":14.74,"n":6,"o":14.74,"t":"2026-10-16T14:40:00Z","v":146,"vw":14.74},{"c":14.68,"h":14.7,"l":14.67,"n":51,"o":14.7,"t":"2026-10-16T14:45:00Z","v":2473,"vw":14.692261},{"c":14.71,"h":14.71,"l":14.68,"n":45,"o":14.68,"t":"2026-10-16T14:50:00Z","v":1114,"vw":14.704},{"c":14.76,"h":14.76,"l":14.76,"n":8,"o":14.76,"t":"2026-10-16T15:00:00Z","v":347,"vw":14.76},{"c":14.78,"h":14.78,"l":14.78,"n":13,"o":14.78,"t":"2026-10-16T15:05:00Z","v":318,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":4,"o":14.78,"t":"2026-10-16T15:30:00Z","v":153,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":12,"o":14.78,"t":"2026-10-16T15:35:00Z","v":335,"vw":14.78},{"c":14.81,"h":14.81,"l":14.81,"n":4,"o":14.81,"t":"2026-10-16T15:40:00Z","v":112,"vw":14.81},{"c":14.76,"h":14.76,"l":14.73,"n":59,"o":14.75,"t":"2026-10-16T15:45:00Z","v":2649,"vw":14.75},{"c":14.73,"h":14.78,"l":14.73,"n":63,"o":14.78,"t":"2026-10-16T16:05:00Z","v":1019,"vw":14.755},{"c":14.68,"h":14.7,"l":14.68,"n":28,"o":14.7,"t":"2026-10-16T16:25:00Z","v":1003,"vw":14.691254},{"c":14.69,"h":14.69,"l":14.67,"n":9,"o":14.67,"t":"2026-10-16T16:35:00Z","v":251,"vw":14.68},{"c":14.68,"h":14.68,"l":14.675,"n":23,"o":14.68,"t":"2026-10-16T16:40:00Z","v":1094,"vw":14.677857},{"c":14.7,"h":14.7,"l":14.7,"n":25,"o":14.7,"t":"2026-10-16T17:00:00Z","v":514,"vw":14.7},{"c":14.71,"h":14.71,"l":14.705,"n":3,"o":14.705,"t":"2026-10-16T17:20:00Z","v":220,"vw":14.7075},{"c":14.69,"h":14.71,"l":14.69,"n":59,"o":14.71,"t":"2026-10-16T17:25:00Z","v":2087,"vw":14.702653},{"c":14.69,"h":14.69,"l":14.69,"n":9,"o":14.69,"t":"2026-10-16T17:30:00Z","v":252,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":20,"o":14.7,"t":"2026-10-16T17:45:00Z","v":635,"vw":14.7},{"c":14.68,"h":14.68,"l":14.68,"n":4,"o":14.68,"t":"2026-10-16T18:00:00Z","v":342,"vw":14.68},{"c":14.69,"h":14.69,"l":14.69,"n":21,"o":14.69,"t":"2026-10-16T18:05:00Z","v":602,"vw":14.69},{"c":14.69,"h":14.69,"l":14.69,"n":11,"o":14.69,"t":"2026-10-16T18:10:00Z","v":332,"vw":14.69},{"c":14.715,"h":14.72,"l":14.71,"n":49,"o":14.71,"t":"2026-10-16T18:25:00Z","v":1928,"vw":14.716636},{"c":14.735,"h":14.74,"l":14.735,"n":33,"o":14.74,"t":"2026-10-16T18:40:00Z","v":1691,"vw":14.739392},{"c":14.71,"h":14.73,"l":14.71,"n":79,"o":14.73,"t":"2026-10-16T18:50:00Z","v":3159,"vw":14.714118},{"c":14.72,"h":14.72,"l":14.7,"n":46,"o":14.71,"t":"2026-10-16T18:55:00Z","v":1292,"vw":14.711667},{"c":14.69,"h":14.71,"l":14.69,"n":28,"o":14.71,"t":"2026-10-16T19:00:00Z","v":776,"vw":14.703691},{"c":14.68,"h":14.69,"l":14.68,"n":34,"o":14.69,"t":"2026-10-16T19:05:00Z","v":2013,"vw":14.685321},{"c":14.72,"h":14.72,"l":14.69,"n":122,"o":14.69,"t":"2026-10-16T19:10:00Z","v":2328,"vw":14.715},{"c":14.74,"h":14.75,"l":14.74,"n":70,"o":14.74,"t":"2026-10-16T19:15:00Z","v":3335,"vw":14.745004},{"c":14.72,"h":14.735,"l":14.72,"n":41,"o":14.72,"t":"2026-10-16T19:20:00Z","v":1339,"vw":14.72411},{"c":14.745,"h":14.76,"l":14.71,"n":188,"o":14.74,"t":"2026-10-16T19:25:00Z","v":8093,"vw":14.73384},{"c":14.75,"h":14.75,"l":14.735,"n":105,"o":14.74,"t":"2026-10-16T19:30:00Z","v":2987,"vw":14.743815},{"c":14.72,"h":14.75,"l":14.72,"n":51,"o":14.75,"t":"2026-10-16T19:35:00Z","v":2600,"vw":14.726742},{"c":14.68,"h":14.72,"l":14.66,"n":98,"o":14.72,"t":"2026-10-16T19:40:00Z","v":8025,"vw":14.696588},{"c":14.72,"h":14.72,"l":14.64,"n":183,"o":14.68,"t":"2026-10-16T19:45:00Z","v":8693,"vw":14.687465},{"c":14.76,"h":14.77,"l":14.695,"n":613,"o":14.71,"t":"2026-10-16T19:50:00Z","v":18877,"vw":14.732679},{"c":14.81,"h":14.82,"l":14.755,"n":638,"o":14.785,"t":"2026-10-16T19:55:00Z","v":39668,"vw":14.79673},{"c":14.82,"h":14.82,"l":14.82,"n":8,"o":14.82,"t":"2026-10-16T20:00:00Z","v":39409,"vw":14.82},{"c":14.78,"h":14.96,"l":14.611,"n":31,"o":14.69,"t":"2026-10-19T13:30:00Z","v":2136,"vw":14.712894},{"c":14.709,"h":14.709,"l":14.709,"n":6,"o":14.709,"t":"2026-10-19T13:45:00Z","v":180,"vw":14.709},{"c":14.77,"h":14.77,"l":14.73,"n":16,"o":14.73,"t":"2026-10-19T13:55:00Z","v":522,"vw":14.743333},{"c":14.74,"h":14.85,"l":14.74,"n":23,"o":14.85,"t":"2026-10-19T14:00:00Z","v":1027,"vw":14.81625},{"c":14.82,"h":14.83,"l":14.72,"n":109,"o":14.73,"t":"2026-10-19T14:25:00Z","v":4506,"vw":14.798077},{"c":14.8,"h":14.81,"l":14.79,"n":34,"o":14.81,"t":"2026-10-19T14:30:00Z","v":1014,"vw":14.801361},{"c":14.77,"h":14.77,"l":14.77,"n":16,"o":14.77,"t":"2026-10-19T14:40:00Z","v":557,"vw":14.77},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-19T14:45:00Z","v":101,"vw":14.75},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T14:50:00Z","v":104,"vw":14.74},{"c":14.79,"h":14.79,"l":14.75,"n":33,"o":14.75,"t":"2026-10-19T15:00:00Z","v":1233,"vw":14.762857},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-10-19T15:20:00Z","v":107,"vw":14.79},{"c":14.79,"h":14.79,"l":14.78,"n":19,"o":14.79,"t":"2026-10-19T15:25:00Z","v":641,"vw":14.786667},{"c":14.8,"h":14.8,"l":14.8,"n":18,"o":14.8,"t":"2026-10-19T15:30:00Z","v":331,"vw":14.8},{"c":14.93,"h":14.945,"l":14.81,"n":349,"o":14.81,"t":"2026-10-19T15:35:00Z","v":25680,"vw":14.899596},{"c":14.94,"h":14.94,"l":14.94,"n":5,"o":14.94,"t":"2026-10-19T15:40:00Z","v":153,"vw":14.94},{"c":14.97,"h":14.97,"l":14.955,"n":35,"o":14.97,"t":"2026-10-19T15:45:00Z","v":1155,"vw":14.958727},{"c":14.98,"h":14.98,"l":14.98,"n":7,"o":14.98,"t":"2026-10-19T15:50:00Z","v":137,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":21,"o":14.98,"t":"2026-10-19T15:55:00Z","v":190,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":6,"o":14.98,"t":"2026-10-19T16:05:00Z","v":230,"vw":14.98},{"c":14.925,"h":14.95,"l":14.925,"n":44,"o":14.95,"t":"2026-10-19T16:20:00Z","v":1879,"vw":14.94},{"c":14.91,"h":14.915,"l":14.9,"n":10,"o":14.9,"t":"2026-10-19T16:25:00Z","v":936,"vw":14.91125},{"c":14.93,"h":14.93,"l":14.915,"n":11,"o":14.915,"t":"2026-10-19T16:30:00Z","v":925,"vw":14.917116},{"c":14.93,"h":14.96,"l":14.93,"n":13,"o":14.96,"t":"2026-10-19T16:35:00Z","v":561,"vw":14.94},{"c":14.92,"h":14.9331,"l":14.92,"n":9,"o":14.9331,"t":"2026-10-19T16:40:00Z","v":338,"vw":14.925601},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-19T16:45:00Z","v":107,"vw":14.96},{"c":14.945,"h":14.945,"l":14.945,"n":42,"o":14.945,"t":"2026-10-19T16:55:00Z","v":1396,"vw":14.945},{"c":14.885,"h":14.945,"l":14.885,"n":43,"o":14.945,"t":"2026-10-19T17:00:00Z","v":2660,"vw":14.9315},{"c":14.92,"h":14.92,"l":14.92,"n":16,"o":14.92,"t":"2026-10-19T17:05:00Z","v":619,"vw":14.92},{"c":14.925,"h":14.93,"l":14.92,"n":79,"o":14.92,"t":"2026-10-19T17:10:00Z","v":1970,"vw":14.921327},{"c":14.925,"h":14.925,"l":14.925,"n":6,"o":14.925,"t":"2026-10-19T17:20:00Z","v":138,"vw":14.925},{"c":14.93,"h":14.93,"l":14.93,"n":6,"o":14.93,"t":"2026-10-19T17:30:00Z","v":405,"vw":14.93},{"c":14.935,"h":14.95,"l":14.935,"n":13,"o":14.95,"t":"2026-10-19T17:35:00Z","v":514,"vw":14.938},{"c":14.935,"h":14.9463,"l":14.935,"n":13,"o":14.9463,"t":"2026-10-19T17:40:00Z","v":345,"vw":14.941798},{"c":14.95,"h":14.955,"l":14.95,"n":77,"o":14.95,"t":"2026-10-19T17:50:00Z","v":3998,"vw":14.953061},{"c":14.93,"h":14.94,"l":14.93,"n":12,"o":14.94,"t":"2026-10-19T17:55:00Z","v":415,"vw":14.936667},{"c":14.94,"h":14.94,"l":14.94,"n":13,"o":14.94,"t":"2026-10-19T18:10:00Z","v":335,"vw":14.94},{"c":14.96,"h":14.97,"l":14.94,"n":48,"o":14.94,"t":"2026-10-19T18:20:00Z","v":3244,"vw":14.957897},{"c":14.93,"h":14.96,"l":14.93,"n":41,"o":14.96,"t":"2026-10-19T18:25:00Z","v":3173,"vw":14.950356},{"c":14.925,"h":14.925,"l":14.925,"n":5,"o":14.925,"t":"2026-10-19T18:30:00Z","v":160,"vw":14.925},{"c":14.93,"h":14.93,"l":14.915,"n":53,"o":14.925,"t":"2026-10-19T18:35:00Z","v":1770,"vw":14.9235},{"c":14.92,"h":14.92,"l":14.92,"n":87,"o":14.92,"t":"2026-10-19T18:40:00Z","v":2630,"vw":14.92},{"c":14.92,"h":14.92,"l":14.905,"n":46,"o":14.92,"t":"2026-10-19T18:45:00Z","v":1242,"vw":14.914317},{"c":14.92,"h":14.925,"l":14.92,"n":46,"o":14.92,"t":"2026-10-19T19:00:00Z","v":1489,"vw":14.922},{"c":14.93,"h":14.93,"l":14.93,"n":68,"o":14.93,"t":"2026-10-19T19:05:00Z","v":3046,"vw":14.93},{"c":14.93,"h":14.93,"l":14.91,"n":75,"o":14.93,"t":"2026-10-19T19:10:00Z","v":1242,"vw":14.9275},{"c":14.89,"h":14.93,"l":14.89,"n":94,"o":14.93,"t":"2026-10-19T19:15:00Z","v":3747,"vw":14.912798},{"c":14.8925,"h":14.9,"l":14.88,"n":62,"o":14.895,"t":"2026-10-19T19:20:00Z","v":1738,"vw":14.89375},{"c":14.87,"h":14.87,"l":14.865,"n":63,"o":14.865,"t":"2026-10-19T19:25:00Z","v":1675,"vw":14.866007},{"c":14.87,"h":14.87,"l":14.865,"n":58,"o":14.865,"t":"2026-10-19T19:30:00Z","v":1157,"vw":14.866111},{"c":14.87,"h":14.89,"l":14.87,"n":90,"o":14.88,"t":"2026-10-19T19:35:00Z","v":3004,"vw":14.878759},{"c":14.87,"h":14.87,"l":14.87,"n":31,"o":14.87,"t":"2026-10-19T19:40:00Z","v":442,"vw":14.87},{"c":14.86,"h":14.88,"l":14.86,"n":65,"o":14.87,"t":"2026-10-19T19:45:00Z","v":2743,"vw":14.873455},{"c":14.89,"h":14.89,"l":14.885,"n":30,"o":14.89,"t":"2026-10-19T19:50:00Z","v":1263,"vw":14.88836},{"c":14.91,"h":14.91,"l":14.86,"n":427,"o":14.885,"t":"2026-10-19T19:55:00Z","v":13736,"vw":14.882833},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-19T20:00:00Z","v":25746,"vw":14.9},{"c":14.99,"h":14.99,"l":14.97,"n":8,"o":14.97,"t":"2026-10-20T13:30:00Z","v":552,"vw":14.975277},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-20T13:35:00Z","v":117,"vw":15.12},{"c":15.07,"h":15.12,"l":15.03,"n":32,"o":15.06,"t":"2026-10-20T13:40:00Z","v":1496,"vw":15.086061},{"c":15.165,"h":15.165,"l":15.08,"n":32,"o":15.11,"t":"2026-10-20T13:45:00Z","v":1091,"vw":15.12},{"c":15.16,"h":15.16,"l":15.16,"n":5,"o":15.16,"t":"2026-10-20T13:50:00Z","v":208,"vw":15.16},{"c":15.06,"h":15.06,"l":15.06,"n":19,"o":15.06,"t":"2026-10-20T14:05:00Z","v":470,"vw":15.06},{"c":15.05,"h":15.05,"l":14.9699,"n":5,"o":14.9699,"t":"2026-10-20T14:10:00Z","v":235,"vw":15.00995},{"c":15.08,"h":15.08,"l":15.06,"n":18,"o":15.06,"t":"2026-10-20T14:15:00Z","v":869,"vw":15.063221},{"c":15.065,"h":15.065,"l":15.065,"n":38,"o":15.065,"t":"2026-10-20T14:25:00Z","v":688,"vw":15.065},{"c":15.049,"h":15.0825,"l":15.049,"n":17,"o":15.0825,"t":"2026-10-20T14:30:00Z","v":620,"vw":15.058953},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-10-20T14:40:00Z","v":123,"vw":15.05},{"c":15.11,"h":15.11,"l":15.075,"n":44,"o":15.075,"t":"2026-10-20T14:50:00Z","v":1505,"vw":15.092019},{"c":15.05,"h":15.05,"l":15.05,"n":17,"o":15.05,"t":"2026-10-20T14:55:00Z","v":389,"vw":15.05},{"c":15.08,"h":15.1,"l":15.08,"n":73,"o":15.09,"t":"2026-10-20T15:20:00Z","v":2673,"vw":15.086967},{"c":15.075,"h":15.075,"l":15.075,"n":7,"o":15.075,"t":"2026-10-20T15:30:00Z","v":159,"vw":15.075},{"c":15.06,"h":15.06,"l":15.06,"n":42,"o":15.06,"t":"2026-10-20T15:35:00Z","v":1708,"vw":15.06},{"c":15.05,"h":15.05,"l":15.05,"n":13,"o":15.05,"t":"2026-10-20T15:40:00Z","v":271,"vw":15.05},{"c":15.06,"h":15.06,"l":15.06,"n":15,"o":15.06,"t":"2026-10-20T15:50:00Z","v":288,"vw":15.06},{"c":15.04,"h":15.04,"l":15.04,"n":10,"o":15.04,"t":"2026-10-20T15:55:00Z","v":452,"vw":15.04},{"c":15.01,"h":15.01,"l":15.01,"n":11,"o":15.01,"t":"2026-10-20T16:05:00Z","v":194,"vw":15.01},{"c":14.97,"h":14.97,"l":14.97,"n":13,"o":14.97,"t":"2026-10-20T16:15:00Z","v":328,"vw":14.97},{"c":14.98,"h":14.98,"l":14.98,"n":20,"o":14.98,"t":"2026-10-20T16:20:00Z","v":1104,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":26,"o":14.99,"t":"2026-10-20T16:30:00Z","v":887,"vw":14.99},{"c":14.995,"h":14.995,"l":14.995,"n":1,"o":14.995,"t":"2026-10-20T16:45:00Z","v":1053,"vw":14.995},{"c":15.02,"h":15.02,"l":15.02,"n":5,"o":15.02,"t":"2026-10-20T16:50:00Z","v":248,"vw":15.02},{"c":14.9985,"h":14.9985,"l":14.9985,"n":2,"o":14.9985,"t":"2026-10-20T17:00:00Z","v":406,"vw":14.9985},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T17:05:00Z","v":151,"vw":15},{"c":15.0156,"h":15.0156,"l":15.0156,"n":7,"o":15.0156,"t":"2026-10-20T17:10:00Z","v":370,"vw":15.0156},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T17:15:00Z","v":488,"vw":15},{"c":15,"h":15.02,"l":15,"n":6,"o":15.02,"t":"2026-10-20T17:25:00Z","v":1256,"vw":15.001884},{"c":15,"h":15,"l":14.99,"n":17,"o":14.99,"t":"2026-10-20T17:35:00Z","v":876,"vw":14.992128},{"c":15.02,"h":15.02,"l":15.02,"n":37,"o":15.02,"t":"2026-10-20T18:05:00Z","v":1108,"vw":15.02},{"c":15.01,"h":15.01,"l":15.01,"n":29,"o":15.01,"t":"2026-10-20T18:15:00Z","v":1112,"vw":15.01},{"c":14.99,"h":15.01,"l":14.99,"n":35,"o":15.01,"t":"2026-10-20T18:35:00Z","v":1555,"vw":14.992981},{"c":15,"h":15,"l":15,"n":7,"o":15,"t":"2026-10-20T18:50:00Z","v":180,"vw":15},{"c":14.99,"h":14.99,"l":14.99,"n":30,"o":14.99,"t":"2026-10-20T19:00:00Z","v":1883,"vw":14.99},{"c":15,"h":15,"l":15,"n":9,"o":15,"t":"2026-10-20T19:05:00Z","v":301,"vw":15},{"c":14.965,"h":14.99,"l":14.965,"n":26,"o":14.99,"t":"2026-10-20T19:10:00Z","v":1154,"vw":14.979375},{"c":14.97,"h":14.97,"l":14.97,"n":6,"o":14.97,"t":"2026-10-20T19:15:00Z","v":452,"vw":14.97},{"c":14.965,"h":14.965,"l":14.965,"n":25,"o":14.965,"t":"2026-10-20T19:20:00Z","v":458,"vw":14.965},{"c":15.065,"h":15.065,"l":14.965,"n":83,"o":14.965,"t":"2026-10-20T19:25:00Z","v":4699,"vw":15.016414},{"c":15.1,"h":15.1,"l":15.08,"n":35,"o":15.08,"t":"2026-10-20T19:30:00Z","v":1113,"vw":15.0875},{"c":15.09,"h":15.115,"l":15.075,"n":140,"o":15.095,"t":"2026-10-20T19:35:00Z","v":6805,"vw":15.104106},{"c":15.075,"h":15.075,"l":15.075,"n":8,"o":15.075,"t":"2026-10-20T19:40:00Z","v":261,"vw":15.075},{"c":15.09,"h":15.11,"l":15.09,"n":55,"o":15.1,"t":"2026-10-20T19:45:00Z","v":2246,"vw":15.101018},{"c":15.1,"h":15.1,"l":15.07,"n":41,"o":15.07,"t":"2026-10-20T19:50:00Z","v":1397,"vw":15.095714},{"c":15.08,"h":15.125,"l":15.07,"n":250,"o":15.1,"t":"2026-10-20T19:55:00Z","v":10944,"vw":15.090037},{"c":15.07,"h":15.07,"l":15.07,"n":9,"o":15.07,"t":"2026-10-20T20:00:00Z","v":21056,"vw":15.07},{"c":14.97,"h":15.08,"l":14.97,"n":2,"o":15.08,"t":"2026-10-21T13:30:00Z","v":348,"vw":15.048391},{"c":14.9275,"h":15.02,"l":14.9275,"n":20,"o":14.98,"t":"2026-10-21T13:40:00Z","v":1900,"vw":14.96},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-21T13:45:00Z","v":100,"vw":14.94},{"c":14.89,"h":15.04,"l":14.83,"n":27,"o":14.84,"t":"2026-10-21T14:15:00Z","v":1297,"vw":14.883143},{"c":14.935,"h":14.935,"l":14.935,"n":3,"o":14.935,"t":"2026-10-21T14:25:00Z","v":187,"vw":14.935},{"c":14.94,"h":14.94,"l":14.94,"n":4,"o":14.94,"t":"2026-10-21T14:45:00Z","v":104,"vw":14.94},{"c":14.945,"h":14.945,"l":14.945,"n":7,"o":14.945,"t":"2026-10-21T14:50:00Z","v":125,"vw":14.945},{"c":14.93,"h":14.94,"l":14.93,"n":47,"o":14.94,"t":"2026-10-21T14:55:00Z","v":1522,"vw":14.935329},{"c":14.91,"h":14.91,"l":14.91,"n":20,"o":14.91,"t":"2026-10-21T15:00:00Z","v":272,"vw":14.91},{"c":14.9,"h":14.9,"l":14.9,"n":26,"o":14.9,"t":"2026-10-21T15:05:00Z","v":299,"vw":14.9},{"c":14.95,"h":14.95,"l":14.94,"n":9,"o":14.94,"t":"2026-10-21T15:45:00Z","v":342,"vw":14.944673},{"c":14.935,"h":14.94,"l":14.92,"n":131,"o":14.93,"t":"2026-10-21T15:55:00Z","v":3420,"vw":14.931773},{"c":14.92,"h":14.93,"l":14.91,"n":23,"o":14.93,"t":"2026-10-21T16:00:00Z","v":1265,"vw":14.923636},{"c":14.9,"h":14.91,"l":14.9,"n":29,"o":14.91,"t":"2026-10-21T16:05:00Z","v":622,"vw":14.906667},{"c":14.925,"h":14.925,"l":14.91,"n":21,"o":14.91,"t":"2026-10-21T16:15:00Z","v":1163,"vw":14.916429},{"c":14.94,"h":14.94,"l":14.94,"n":18,"o":14.94,"t":"2026-10-21T16:30:00Z","v":360,"vw":14.94},{"c":14.93,"h":14.9499,"l":14.91,"n":28,"o":14.9499,"t":"2026-10-21T16:35:00Z","v":1430,"vw":14.939619},{"c":14.925,"h":14.925,"l":14.925,"n":12,"o":14.925,"t":"2026-10-21T16:40:00Z","v":335,"vw":14.925},{"c":14.91,"h":14.91,"l":14.91,"n":20,"o":14.91,"t":"2026-10-21T16:50:00Z","v":701,"vw":14.91},{"c":14.94,"h":14.94,"l":14.93,"n":26,"o":14.93,"t":"2026-10-21T17:00:00Z","v":857,"vw":14.933333},{"c":14.855,"h":14.89,"l":14.855,"n":27,"o":14.89,"t":"2026-10-21T17:15:00Z","v":648,"vw":14.873592},{"c":14.845,"h":14.845,"l":14.845,"n":5,"o":14.845,"t":"2026-10-21T17:25:00Z","v":623,"vw":14.845},{"c":14.845,"h":14.845,"l":14.82,"n":16,"o":14.825,"t":"2026-10-21T17:35:00Z","v":374,"vw":14.83},{"c":14.8,"h":14.8,"l":14.8,"n":6,"o":14.8,"t":"2026-10-21T17:45:00Z","v":212,"vw":14.8},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-21T17:50:00Z","v":267,"vw":14.85},{"c":14.88,"h":14.88,"l":14.84,"n":64,"o":14.84,"t":"2026-10-21T18:15:00Z","v":2292,"vw":14.854692},{"c":14.88,"h":14.88,"l":14.88,"n":15,"o":14.88,"t":"2026-10-21T18:20:00Z","v":199,"vw":14.88},{"c":14.9,"h":14.9,"l":14.9,"n":23,"o":14.9,"t":"2026-10-21T18:35:00Z","v":530,"vw":14.9},{"c":14.88,"h":14.91,"l":14.88,"n":46,"o":14.91,"t":"2026-10-21T18:45:00Z","v":1031,"vw":14.895},{"c":14.89,"h":14.89,"l":14.89,"n":12,"o":14.89,"t":"2026-10-21T19:00:00Z","v":168,"vw":14.89},{"c":14.9,"h":14.9,"l":14.9,"n":8,"o":14.9,"t":"2026-10-21T19:05:00Z","v":197,"vw":14.9},{"c":14.955,"h":14.97,"l":14.91,"n":131,"o":14.91,"t":"2026-10-21T19:20:00Z","v":4919,"vw":14.940725},{"c":14.95,"h":14.95,"l":14.95,"n":26,"o":14.95,"t":"2026-10-21T19:25:00Z","v":331,"vw":14.95},{"c":14.945,"h":14.95,"l":14.945,"n":15,"o":14.95,"t":"2026-10-21T19:30:00Z","v":594,"vw":14.948925},{"c":14.985,"h":14.985,"l":14.975,"n":45,"o":14.98,"t":"2026-10-21T19:40:00Z","v":1144,"vw":14.980833},{"c":14.96,"h":14.97,"l":14.96,"n":54,"o":14.97,"t":"2026-10-21T19:45:00Z","v":1677,"vw":14.968919},{"c":14.96,"h":14.96,"l":14.96,"n":43,"o":14.96,"t":"2026-10-21T19:50:00Z","v":471,"vw":14.96},{"c":14.935,"h":14.965,"l":14.92,"n":299,"o":14.965,"t":"2026-10-21T19:55:00Z","v":9549,"vw":14.935433},{"c":14.94,"h":14.94,"l":14.94,"n":11,"o":14.94,"t":"2026-10-21T20:00:00Z","v":22166,"vw":14.94},{"c":15.08,"h":15.08,"l":14.95,"n":8,"o":14.95,"t":"2026-10-22T13:30:00Z","v":343,"vw":14.995936},{"c":15.05,"h":15.1,"l":15.05,"n":21,"o":15.1,"t":"2026-10-22T13:35:00Z","v":526,"vw":15.076744},{"c":15.01,"h":15.01,"l":15.01,"n":11,"o":15.01,"t":"2026-10-22T13:40:00Z","v":637,"vw":15.01},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-22T13:45:00Z","v":269,"vw":15.01},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-22T13:55:00Z","v":101,"vw":15.01},{"c":15.06,"h":15.17,"l":15.06,"n":59,"o":15.11,"t":"2026-10-22T14:00:00Z","v":3134,"vw":15.104721},{"c":15.0501,"h":15.0501,"l":15.0501,"n":4,"o":15.0501,"t":"2026-10-22T14:10:00Z","v":123,"vw":15.0501},{"c":15.135,"h":15.135,"l":15.135,"n":4,"o":15.135,"t":"2026-10-22T14:25:00Z","v":329,"vw":15.135},{"c":15.18,"h":15.18,"l":15.18,"n":4,"o":15.18,"t":"2026-10-22T14:30:00Z","v":113,"vw":15.18},{"c":15.1,"h":15.14,"l":15.1,"n":35,"o":15.14,"t":"2026-10-22T14:50:00Z","v":1780,"vw":15.128182},{"c":15.14,"h":15.14,"l":15.14,"n":20,"o":15.14,"t":"2026-10-22T14:55:00Z","v":425,"vw":15.14},{"c":15.15,"h":15.15,"l":15.15,"n":15,"o":15.15,"t":"2026-10-22T15:00:00Z","v":741,"vw":15.15},{"c":15.18,"h":15.18,"l":15.16,"n":56,"o":15.17,"t":"2026-10-22T15:05:00Z","v":2146,"vw":15.175308},{"c":15.19,"h":15.19,"l":15.19,"n":34,"o":15.19,"t":"2026-10-22T15:10:00Z","v":609,"vw":15.19},{"c":15.21,"h":15.21,"l":15.21,"n":4,"o":15.21,"t":"2026-10-22T15:15:00Z","v":112,"vw":15.21},{"c":15.22,"h":15.22,"l":15.2,"n":38,"o":15.2,"t":"2026-10-22T15:35:00Z","v":644,"vw":15.21095},{"c":15.205,"h":15.23,"l":15.2,"n":66,"o":15.23,"t":"2026-10-22T15:40:00Z","v":3857,"vw":15.215521},{"c":15.24,"h":15.24,"l":15.24,"n":46,"o":15.24,"t":"2026-10-22T15:45:00Z","v":457,"vw":15.24},{"c":15.21,"h":15.21,"l":15.18,"n":35,"o":15.18,"t":"2026-10-22T15:50:00Z","v":1133,"vw":15.190392},{"c":15.2,"h":15.205,"l":15.2,"n":6,"o":15.205,"t":"2026-10-22T16:00:00Z","v":1474,"vw":15.200839},{"c":15.265,"h":15.265,"l":15.24,"n":27,"o":15.24,"t":"2026-10-22T16:05:00Z","v":1271,"vw":15.248908},{"c":15.24,"h":15.2799,"l":15.24,"n":6,"o":15.24,"t":"2026-10-22T16:25:00Z","v":1087,"vw":15.259361},{"c":15.28,"h":15.29,"l":15.21,"n":28,"o":15.24,"t":"2026-10-22T16:40:00Z","v":1104,"vw":15.25875},{"c":15.29,"h":15.29,"l":15.29,"n":7,"o":15.29,"t":"2026-10-22T16:50:00Z","v":135,"vw":15.29},{"c":15.3051,"h":15.3051,"l":15.29,"n":26,"o":15.29,"t":"2026-10-22T17:00:00Z","v":1863,"vw":15.297589},{"c":15.3,"h":15.3,"l":15.3,"n":43,"o":15.3,"t":"2026-10-22T17:05:00Z","v":961,"vw":15.3},{"c":15.32,"h":15.32,"l":15.32,"n":50,"o":15.32,"t":"2026-10-22T17:10:00Z","v":1299,"vw":15.32},{"c":15.29,"h":15.29,"l":15.29,"n":27,"o":15.29,"t":"2026-10-22T17:15:00Z","v":522,"vw":15.29},{"c":15.3,"h":15.3,"l":15.3,"n":13,"o":15.3,"t":"2026-10-22T17:20:00Z","v":345,"vw":15.3},{"c":15.33,"h":15.33,"l":15.314,"n":38,"o":15.314,"t":"2026-10-22T17:25:00Z","v":1461,"vw":15.315429},{"c":15.33,"h":15.33,"l":15.33,"n":21,"o":15.33,"t":"2026-10-22T17:30:00Z","v":590,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":56,"o":15.33,"t":"2026-10-22T17:35:00Z","v":1022,"vw":15.33},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-22T17:45:00Z","v":375,"vw":15.35},{"c":15.36,"h":15.36,"l":15.36,"n":8,"o":15.36,"t":"2026-10-22T17:50:00Z","v":195,"vw":15.36},{"c":15.36,"h":15.37,"l":15.36,"n":42,"o":15.37,"t":"2026-10-22T17:55:00Z","v":1387,"vw":15.362037},{"c":15.38,"h":15.38,"l":15.38,"n":24,"o":15.38,"t":"2026-10-22T18:05:00Z","v":235,"vw":15.38},{"c":15.38,"h":15.38,"l":15.38,"n":5,"o":15.38,"t":"2026-10-22T18:15:00Z","v":218,"vw":15.38},{"c":15.39,"h":15.45,"l":15.35,"n":243,"o":15.36,"t":"2026-10-22T18:25:00Z","v":17243,"vw":15.395342},{"c":15.38,"h":15.39,"l":15.38,"n":50,"o":15.39,"t":"2026-10-22T18:30:00Z","v":3287,"vw":15.388367},{"c":15.39,"h":15.39,"l":15.39,"n":34,"o":15.39,"t":"2026-10-22T18:35:00Z","v":1743,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":35,"o":15.39,"t":"2026-10-22T18:40:00Z","v":1785,"vw":15.39},{"c":15.3901,"h":15.3901,"l":15.3901,"n":11,"o":15.3901,"t":"2026-10-22T18:45:00Z","v":276,"vw":15.3901},{"c":15.4,"h":15.405,"l":15.4,"n":18,"o":15.4,"t":"2026-10-22T18:55:00Z","v":484,"vw":15.401667},{"c":15.405,"h":15.405,"l":15.39,"n":34,"o":15.39,"t":"2026-10-22T19:00:00Z","v":693,"vw":15.39375},{"c":15.39,"h":15.41,"l":15.39,"n":91,"o":15.405,"t":"2026-10-22T19:05:00Z","v":2832,"vw":15.404639},{"c":15.39,"h":15.39,"l":15.38,"n":89,"o":15.39,"t":"2026-10-22T19:10:00Z","v":2121,"vw":15.386069},{"c":15.3901,"h":15.4,"l":15.39,"n":32,"o":15.39,"t":"2026-10-22T19:15:00Z","v":863,"vw":15.391863},{"c":15.37,"h":15.39,"l":15.37,"n":91,"o":15.39,"t":"2026-10-22T19:20:00Z","v":2785,"vw":15.388889},{"c":15.36,"h":15.38,"l":15.36,"n":41,"o":15.38,"t":"2026-10-22T19:25:00Z","v":1987,"vw":15.366081},{"c":15.34,"h":15.35,"l":15.335,"n":102,"o":15.34,"t":"2026-10-22T19:30:00Z","v":1908,"vw":15.3421},{"c":15.32,"h":15.345,"l":15.32,"n":68,"o":15.345,"t":"2026-10-22T19:35:00Z","v":2156,"vw":15.330063},{"c":15.325,"h":15.325,"l":15.325,"n":2,"o":15.325,"t":"2026-10-22T19:40:00Z","v":138,"vw":15.325},{"c":15.32,"h":15.33,"l":15.32,"n":26,"o":15.325,"t":"2026-10-22T19:45:00Z","v":927,"vw":15.32424},{"c":15.305,"h":15.32,"l":15.295,"n":85,"o":15.32,"t":"2026-10-22T19:50:00Z","v":2208,"vw":15.308366},{"c":15.32,"h":15.33,"l":15.29,"n":588,"o":15.3,"t":"2026-10-22T19:55:00Z","v":13646,"vw":15.304287},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-22T20:00:00Z","v":26293,"vw":15.3}],"history":[{"c":13.57,"h":13.9,"l":13.56,"n":932,"o":13.9,"t":"2024-10-21T04:00:00Z","v":34206,"vw":13.632615},{"c":13.53,"h":13.53,"l":13.36,"n":959,"o":13.49,"t":"2024-10-22T04:00:00Z","v":27904,"vw":13.495618},{"c":13.46,"h":13.5,"l":13.33,"n":1087,"o":13.45,"t":"2024-10-23T04:00:00Z","v":43576,"vw":13.434469},{"c":13.4,"h":13.49,"l":13.35,"n":1118,"o":13.49,"t":"2024-10-24T04:00:00Z","v":34262,"vw":13.407191},{"c":13.23,"h":13.43,"l":13.18,"n":1068,"o":13.43,"t":"2024-10-25T04:00:00Z","v":29418,"vw":13.258418},{"c":13.39,"h":13.4482,"l":13.24,"n":1083,"o":13.24,"t":"2024-10-28T04:00:00Z","v":51909,"vw":13.380092},{"c":13.4,"h":13.42,"l":13.255,"n":1715,"o":13.39,"t":"2024-10-29T04:00:00Z","v":54121,"vw":13.375854},{"c":13.52,"h":13.59,"l":13.34,"n":980,"o":13.34,"t":"2024-10-30T04:00:00Z","v":74688,"vw":13.507748},{"c":13.48,"h":13.73,"l":13.46,"n":1576,"o":13.7,"t":"2024-10-31T04:00:00Z","v":99845,"vw":13.608773},{"c":13.5,"h":13.57,"l":13.38,"n":1391,"o":13.54,"t":"2024-11-01T04:00:00Z","v":51487,"vw":13.481774},{"c":13.56,"h":13.65,"l":13.13,"n":1789,"o":13.33,"t":"2024-11-04T05:00:00Z","v":91140,"vw":13.535153},{"c":14.59,"h":14.78,"l":13.64,"n":3442,"o":13.76,"t":"2024-11-05T05:00:00Z","v":199471,"vw":14.46309},{"c":15.48,"h":15.82,"l":15.01,"n":5555,"o":15.32,"t":"2024-11-06T05:00:00Z","v":318937,"vw":15.305309},{"c":14.78,"h":15.47,"l":14.75,"n":3617,"o":15.47,"t":"2024-11-07T05:00:00Z","v":178758,"vw":15.014756},{"c":14.76,"h":14.98,"l":14.62,"n":2120,"o":14.78,"t":"2024-11-08T05:00:00Z","v":107291,"vw":14.755454},{"c":14.75,"h":14.97,"l":14.71,"n":2206,"o":14.97,"t":"2024-11-11T05:00:00Z","v":93404,"vw":14.816561},{"c":14.57,"h":14.8125,"l":14.53,"n":2093,"o":14.72,"t":"2024-11-12T05:00:00Z","v":121466,"vw":14.608533},{"c":14.44,"h":14.8,"l":14.4,"n":1735,"o":14.68,"t":"2024-11-13T05:00:00Z","v":88023,"vw":14.477466},{"c":14.48,"h":14.5,"l":14.36,"n":1925,"o":14.48,"t":"2024-11-14T05:00:00Z","v":72929,"vw":14.456798},{"c":14.5,"h":14.62,"l":14.4,"n":1525,"o":14.62,"t":"2024-11-15T05:00:00Z","v":68346,"vw":14.507973},{"c":14.51,"h":14.68,"l":14.41,"n":1831,"o":14.5,"t":"2024-11-18T05:00:00Z","v":66340,"vw":14.530534},{"c":14.65,"h":14.695,"l":14.345,"n":1657,"o":14.41,"t":"2024-11-19T05:00:00Z","v":93270,"vw":14.582969},{"c":14.72,"h":14.72,"l":14.405,"n":2382,"o":14.59,"t":"2024-11-20T05:00:00Z","v":137023,"vw":14.597569},{"c":15,"h":15.01,"l":14.79,"n":1570,"o":14.79,"t":"2024-11-21T05:00:00Z","v":85438,"vw":14.966593},{"c":15.07,"h":15.14,"l":14.925,"n":2686,"o":15,"t":"2024-11-22T05:00:00Z","v":135196,"vw":15.040177},{"c":15.08,"h":15.36,"l":15.05,"n":2907,"o":15.15,"t":"2024-11-25T05:00:00Z","v":193979,"vw":15.144063},{"c":15.03,"h":15.13,"l":14.93,"n":1881,"o":15.05,"t":"2024-11-26T05:00:00Z","v":97561,"vw":15.029017},{"c":14.93,"h":15.375,"l":14.9,"n":1371,"o":15.1,"t":"2024-11-27T05:00:00Z","v":47508,"vw":14.975625},{"c":14.93,"h":15.055,"l":14.83,"n":1069,"o":15,"t":"2024-11-29T05:00:00Z","v":39158,"vw":14.915476},{"c":14.99,"h":15.06,"l":14.74,"n":2776,"o":14.99,"t":"2024-12-02T05:00:00Z","v":100847,"vw":14.925518},{"c":15.03,"h":15.12,"l":14.88,"n":1787,"o":15.05,"t":"2024-12-03T05:00:00Z","v":83709,"vw":14.998773},{"c":15,"h":15.215,"l":14.87,"n":1719,"o":15.05,"t":"2024-12-04T05:00:00Z","v":79093,"vw":14.988034},{"c":14.98,"h":15.14,"l":14.89,"n":1797,"o":15.05,"t":"2024-12-05T05:00:00Z","v":54057,"vw":14.985513},{"c":14.8,"h":15,"l":14.58,"n":1785,"o":15,"t":"2024-12-06T05:00:00Z","v":62456,"vw":14.755648},{"c":14.95,"h":14.96,"l":14.725,"n":2261,"o":14.95,"t":"2024-12-09T05:00:00Z","v":118243,"vw":14.843779},{"c":14.88,"h":14.99,"l":14.72,"n":1602,"o":14.99,"t":"2024-12-10T05:00:00Z","v":72706,"vw":14.897448},{"c":14.87,"h":14.94,"l":14.7801,"n":1582,"o":14.94,"t":"2024-12-11T05:00:00Z","v":60213,"vw":14.872325},{"c":14.9,"h":15.02,"l":14.78,"n":1514,"o":14.9,"t":"2024-12-12T05:00:00Z","v":67316,"vw":14.880205},{"c":14.63,"h":14.9,"l":14.58,"n":1385,"o":14.88,"t":"2024-12-13T05:00:00Z","v":59453,"vw":14.67401},{"c":14.58,"h":14.76,"l":14.53,"n":1573,"o":14.68,"t":"2024-12-16T05:00:00Z","v":65253,"vw":14.592868},{"c":14.44,"h":14.59,"l":14.33,"n":1361,"o":14.49,"t":"2024-12-17T05:00:00Z","v":60628,"vw":14.428204},{"c":13.89,"h":14.53,"l":13.78,"n":1979,"o":14.43,"t":"2024-12-18T05:00:00Z","v":98358,"vw":14.044641},{"c":13.9,"h":14.2072,"l":13.8,"n":2192,"o":14.06,"t":"2024-12-19T05:00:00Z","v":75443,"vw":13.904963},{"c":13.9,"h":14.045,"l":13.62,"n":1938,"o":13.65,"t":"2024-12-20T05:00:00Z","v":165877,"vw":13.839509},{"c":13.55,"h":13.94,"l":13.495,"n":2210,"o":13.94,"t":"2024-12-23T05:00:00Z","v":73214,"vw":13.592396},{"c":13.79,"h":13.79,"l":13.58,"n":849,"o":13.58,"t":"2024-12-24T05:00:00Z","v":33214,"vw":13.713268},{"c":13.89,"h":14.17,"l":13.615,"n":1411,"o":13.71,"t":"2024-12-26T05:00:00Z","v":67268,"vw":13.798846},{"c":13.83,"h":13.9,"l":13.64,"n":1496,"o":13.8,"t":"2024-12-27T05:00:00Z","v":105978,"vw":13.822961},{"c":13.83,"h":13.9,"l":13.65,"n":816,"o":13.73,"t":"2024-12-30T05:00:00Z","v":43947,"vw":13.818565},{"c":14,"h":14.07,"l":13.78,"n":1365,"o":13.89,"t":"2024-12-31T05:00:00Z","v":44904,"vw":13.983849},{"c":13.71,"h":14.105,"l":13.68,"n":2570,"o":14.07,"t":"2025-01-02T05:00:00Z","v":116501,"vw":13.772016},{"c":13.73,"h":13.794,"l":13.59,"n":2287,"o":13.78,"t":"2025-01-03T05:00:00Z","v":95195,"vw":13.695318},{"c":13.57,"h":13.82,"l":13.52,"n":2749,"o":13.7,"t":"2025-01-06T05:00:00Z","v":185183,"vw":13.62037},{"c":13.96,"h":13.99,"l":13.55,"n":1862,"o":13.58,"t":"2025-01-07T05:00:00Z","v":107591,"vw":13.842412},{"c":13.96,"h":14.02,"l":13.7967,"n":1399,"o":13.95,"t":"2025-01-08T05:00:00Z","v":52060,"vw":13.950693},{"c":13.64,"h":13.88,"l":13.415,"n":1832,"o":13.85,"t":"2025-01-10T05:00:00Z","v":89447,"vw":13.642056},{"c":13.65,"h":13.68,"l":13.45,"n":1154,"o":13.49,"t":"2025-01-13T05:00:00Z","v":51221,"vw":13.604318},{"c":13.92,"h":13.94,"l":13.66,"n":1425,"o":13.66,"t":"2025-01-14T05:00:00Z","v":75094,"vw":13.84868},{"c":14.13,"h":14.15,"l":14.01,"n":1292,"o":14.15,"t":"2025-01-15T05:00:00Z","v":56677,"vw":14.112013},{"c":14.08,"h":14.31,"l":14.06,"n":1959,"o":14.15,"t":"2025-01-16T05:00:00Z","v":84398,"vw":14.129731},{"c":14.12,"h":14.29,"l":14.02,"n":1251,"o":14.18,"t":"2025-01-17T05:00:00Z","v":56986,"vw":14.130668},{"c":14.13,"h":14.29,"l":14.13,"n":1467,"o":14.16,"t":"2025-01-21T05:00:00Z","v":60821,"vw":14.198099},{"c":13.75,"h":14.22,"l":13.74,"n":2201,"o":14.09,"t":"2025-01-22T05:00:00Z","v":103797,"vw":13.857829},{"c":13.56,"h":13.81,"l":13.53,"n":1366,"o":13.7,"t":"2025-01-23T05:00:00Z","v":47609,"vw":13.59894},{"c":13.62,"h":13.66,"l":13.34,"n":1371,"o":13.5,"t":"2025-01-24T05:00:00Z","v":52945,"vw":13.565954},{"c":13.74,"h":13.9,"l":13.61,"n":1460,"o":13.61,"t":"2025-01-27T05:00:00Z","v":78428,"vw":13.767283},{"c":14.07,"h":14.11,"l":13.6,"n":1874,"o":13.7,"t":"2025-01-28T05:00:00Z","v":80916,"vw":13.921968},{"c":13.8,"h":14.09,"l":13.75,"n":1287,"o":13.77,"t":"2025-01-29T05:00:00Z","v":57654,"vw":13.878582},{"c":13.7,"h":13.9,"l":13.56,"n":2270,"o":13.83,"t":"2025-01-30T05:00:00Z","v":148392,"vw":13.755506},{"c":13.5,"h":13.64,"l":13.41,"n":1358,"o":13.64,"t":"2025-01-31T05:00:00Z","v":52323,"vw":13.499911},{"c":13.31,"h":13.43,"l":13.15,"n":1145,"o":13.34,"t":"2025-02-03T05:00:00Z","v":59959,"vw":13.315393},{"c":13.39,"h":13.4345,"l":13.25,"n":1060,"o":13.25,"t":"2025-02-04T05:00:00Z","v":31968,"vw":13.369517},{"c":13.77,"h":13.865,"l":13.45,"n":1624,"o":13.45,"t":"2025-02-05T05:00:00Z","v":102061,"vw":13.718643},{"c":13.82,"h":13.985,"l":13.76,"n":1525,"o":13.81,"t":"2025-02-06T05:00:00Z","v":70381,"vw":13.876796},{"c":13.59,"h":13.78,"l":13.58,"n":1048,"o":13.78,"t":"2025-02-07T05:00:00Z","v":36361,"vw":13.627774},{"c":13.31,"h":13.59,"l":13.25,"n":1639,"o":13.59,"t":"2025-02-10T05:00:00Z","v":77604,"vw":13.361738},{"c":13.28,"h":13.595,"l":13.1775,"n":1087,"o":13.24,"t":"2025-02-11T05:00:00Z","v":41944,"vw":13.285372},{"c":13.2,"h":13.28,"l":13.03,"n":1382,"o":13.09,"t":"2025-02-12T05:00:00Z","v":58792,"vw":13.169139},{"c":13.45,"h":13.45,"l":13.15,"n":1349,"o":13.23,"t":"2025-02-13T05:00:00Z","v":50002,"vw":13.318609},{"c":13.52,"h":13.56,"l":13.33,"n":852,"o":13.53,"t":"2025-02-14T05:00:00Z","v":62232,"vw":13.491021},{"c":13.39,"h":13.59,"l":13.345,"n":869,"o":13.5,"t":"2025-02-18T05:00:00Z","v":91278,"vw":13.400388},{"c":13.46,"h":13.47,"l":13.27,"n":1164,"o":13.35,"t":"2025-02-19T05:00:00Z","v":48780,"vw":13.404685},{"c":13.24,"h":13.44,"l":13.04,"n":2202,"o":13.41,"t":"2025-02-20T05:00:00Z","v":279748,"vw":13.266255},{"c":13.24,"h":13.39,"l":13.1,"n":2045,"o":13.39,"t":"2025-02-21T05:00:00Z","v":78641,"vw":13.253461},{"c":13.41,"h":13.585,"l":13.26,"n":1730,"o":13.26,"t":"2025-02-24T05:00:00Z","v":78032,"vw":13.458001},{"c":13.62,"h":13.77,"l":13.24,"n":1604,"o":13.48,"t":"2025-02-25T05:00:00Z","v":81015,"vw":13.634893},{"c":13.71,"h":13.73,"l":13.55,"n":1268,"o":13.6,"t":"2025-02-26T05:00:00Z","v":55347,"vw":13.689328},{"c":13.59,"h":13.79,"l":13.475,"n":1538,"o":13.66,"t":"2025-02-27T05:00:00Z","v":79683,"vw":13.621294},{"c":13.93,"h":13.93,"l":13.6,"n":1644,"o":13.74,"t":"2025-02-28T05:00:00Z","v":94967,"vw":13.839249},{"c":13.86,"h":14.09,"l":13.6201,"n":2142,"o":13.98,"t":"2025-03-03T05:00:00Z","v":79987,"vw":13.864004},{"c":13.73,"h":14.075,"l":13.7,"n":1823,"o":13.7,"t":"2025-03-04T05:00:00Z","v":100033,"vw":13.859234},{"c":13.91,"h":13.94,"l":13.72,"n":1821,"o":13.8,"t":"2025-03-05T05:00:00Z","v":81582,"vw":13.880654},{"c":13.83,"h":13.9989,"l":13.575,"n":1698,"o":13.83,"t":"2025-03-06T05:00:00Z","v":69998,"vw":13.838318},{"c":13.95,"h":14.31,"l":13.5901,"n":1578,"o":14.18,"t":"2025-03-07T05:00:00Z","v":75023,"vw":13.929673},{"c":13.7,"h":14,"l":13.505,"n":1514,"o":13.87,"t":"2025-03-10T04:00:00Z","v":58981,"vw":13.726622},{"c":13.28,"h":13.7,"l":12.64,"n":2691,"o":13.7,"t":"2025-03-11T04:00:00Z","v":180158,"vw":13.211326},{"c":12.85,"h":13.61,"l":12.85,"n":2761,"o":13.3,"t":"2025-03-12T04:00:00Z","v":150154,"vw":13.057093},{"c":13.16,"h":13.405,"l":12.75,"n":1606,"o":12.91,"t":"2025-03-13T04:00:00Z","v":82857,"vw":13.137849},{"c":13.22,"h":13.35,"l":13.05,"n":1932,"o":13.19,"t":"2025-03-14T04:00:00Z","v":90447,"vw":13.237494},{"c":13.45,"h":13.46,"l":12.88,"n":1699,"o":13.16,"t":"2025-03-17T04:00:00Z","v":87045,"vw":13.352177},{"c":13.31,"h":13.59,"l":13.27,"n":1361,"o":13.38,"t":"2025-03-18T04:00:00Z","v":92732,"vw":13.357803},{"c":13.5,"h":13.56,"l":13.34,"n":1411,"o":13.36,"t":"2025-03-19T04:00:00Z","v":76991,"vw":13.471381},{"c":13.42,"h":13.7,"l":13.405,"n":1450,"o":13.49,"t":"2025-03-20T04:00:00Z","v":76209,"vw":13.488138},{"c":13.22,"h":13.44,"l":13.15,"n":1606,"o":13.29,"t":"2025-03-21T04:00:00Z","v":202745,"vw":13.259562},{"c":13.48,"h":13.53,"l":13.32,"n":1470,"o":13.41,"t":"2025-03-24T04:00:00Z","v":63702,"vw":13.460493},{"c":13.65,"h":13.92,"l":13.48,"n":2599,"o":13.48,"t":"2025-03-25T04:00:00Z","v":155429,"vw":13.691984},{"c":13.7,"h":14.03,"l":13.49,"n":1972,"o":13.9533,"t":"2025-03-26T04:00:00Z","v":165227,"vw":13.785756},{"c":13.69,"h":14.35,"l":13.57,"n":2368,"o":14,"t":"2025-03-27T04:00:00Z","v":162052,"vw":13.783234},{"c":13.57,"h":14.2139,"l":13.2901,"n":1850,"o":13.59,"t":"2025-03-28T04:00:00Z","v":83686,"vw":13.732292},{"c":13.55,"h":13.97,"l":13.42,"n":1937,"o":13.87,"t":"2025-03-31T04:00:00Z","v":350686,"vw":13.557722},{"c":13.74,"h":13.785,"l":13.35,"n":1704,"o":13.52,"t":"2025-04-01T04:00:00Z","v":86365,"vw":13.687324},{"c":13.7,"h":13.91,"l":13.5015,"n":1352,"o":13.62,"t":"2025-04-02T04:00:00Z","v":72655,"vw":13.736996},{"c":13.32,"h":13.445,"l":13.14,"n":1762,"o":13.39,"t":"2025-04-03T04:00:00Z","v":92295,"vw":13.323442},{"c":12.93,"h":13.18,"l":12.7,"n":2175,"o":13,"t":"2025-04-04T04:00:00Z","v":124560,"vw":12.89383},{"c":12.45,"h":13,"l":12.1401,"n":2424,"o":12.5,"t":"2025-04-07T04:00:00Z","v":158258,"vw":12.442145},{"c":12.78,"h":13.125,"l":12.55,"n":2620,"o":12.75,"t":"2025-04-08T04:00:00Z","v":173086,"vw":12.885816},{"c":13.34,"h":13.4111,"l":12.34,"n":2429,"o":12.67,"t":"2025-04-09T04:00:00Z","v":154416,"vw":13.170951},{"c":12.92,"h":13.22,"l":12.64,"n":1834,"o":13.12,"t":"2025-04-10T04:00:00Z","v":116530,"vw":12.903603},{"c":13.1,"h":13.14,"l":12.56,"n":1208,"o":12.85,"t":"2025-04-11T04:00:00Z","v":68027,"vw":12.979367},{"c":13.18,"h":13.3068,"l":13.01,"n":1651,"o":13.22,"t":"2025-04-14T04:00:00Z","v":101272,"vw":13.190835},{"c":13.25,"h":13.33,"l":12.88,"n":1484,"o":12.88,"t":"2025-04-15T04:00:00Z","v":73576,"vw":13.241126},{"c":13.25,"h":13.322,"l":13.1,"n":1430,"o":13.26,"t":"2025-04-16T04:00:00Z","v":57662,"vw":13.247308},{"c":13.45,"h":13.515,"l":13.22,"n":1300,"o":13.22,"t":"2025-04-17T04:00:00Z","v":74445,"vw":13.384539},{"c":13.3,"h":13.39,"l":12.89,"n":1092,"o":13.36,"t":"2025-04-21T04:00:00Z","v":59253,"vw":13.266343},{"c":13.48,"h":13.63,"l":13.3218,"n":1617,"o":13.45,"t":"2025-04-22T04:00:00Z","v":87653,"vw":13.525342},{"c":13.31,"h":13.71,"l":13.27,"n":1400,"o":13.68,"t":"2025-04-23T04:00:00Z","v":54773,"vw":13.384838},{"c":13.22,"h":13.41,"l":13.17,"n":1700,"o":13.32,"t":"2025-04-24T04:00:00Z","v":85030,"vw":13.253447},{"c":13.08,"h":13.125,"l":12.92,"n":1033,"o":13.11,"t":"2025-04-25T04:00:00Z","v":59876,"vw":13.052978},{"c":13.14,"h":13.34,"l":12.9689,"n":1279,"o":13.02,"t":"2025-04-28T04:00:00Z","v":68760,"vw":13.113103},{"c":13.23,"h":13.36,"l":13.06,"n":1642,"o":13.06,"t":"2025-04-29T04:00:00Z","v":108067,"vw":13.211136},{"c":13.115,"h":13.28,"l":12.945,"n":1226,"o":13.23,"t":"2025-04-30T04:00:00Z","v":72641,"vw":13.127283},{"c":13.06,"h":13.17,"l":12.96,"n":1423,"o":13.05,"t":"2025-05-01T04:00:00Z","v":67257,"vw":13.084749},{"c":13.21,"h":13.265,"l":13.07,"n":1278,"o":13.2,"t":"2025-05-02T04:00:00Z","v":77686,"vw":13.222065},{"c":13.31,"h":13.49,"l":13.17,"n":2082,"o":13.39,"t":"2025-05-05T04:00:00Z","v":126655,"vw":13.349692},{"c":13.5,"h":13.63,"l":13.11,"n":1876,"o":13.26,"t":"2025-05-06T04:00:00Z","v":112884,"vw":13.502331},{"c":13.44,"h":13.65,"l":13.37,"n":1387,"o":13.62,"t":"2025-05-07T04:00:00Z","v":63629,"vw":13.461401},{"c":13.46,"h":13.65,"l":13.205,"n":1302,"o":13.44,"t":"2025-05-08T04:00:00Z","v":61443,"vw":13.4174},{"c":13.57,"h":13.585,"l":13.42,"n":1095,"o":13.54,"t":"2025-05-09T04:00:00Z","v":46436,"vw":13.531816},{"c":13.29,"h":13.89,"l":13.11,"n":1798,"o":13.72,"t":"2025-05-12T04:00:00Z","v":78361,"vw":13.381097},{"c":13.3,"h":14.13,"l":13.1629,"n":1496,"o":13.43,"t":"2025-05-13T04:00:00Z","v":80971,"vw":13.2621},{"c":13.15,"h":13.32,"l":13.12,"n":2303,"o":13.27,"t":"2025-05-14T04:00:00Z","v":132965,"vw":13.195328},{"c":13.46,"h":14.415,"l":13.11,"n":1794,"o":13.11,"t":"2025-05-15T04:00:00Z","v":80301,"vw":13.425111},{"c":13.58,"h":13.59,"l":13.37,"n":1856,"o":13.37,"t":"2025-05-16T04:00:00Z","v":115913,"vw":13.52539},{"c":13.63,"h":13.715,"l":13.455,"n":2068,"o":13.5,"t":"2025-05-19T04:00:00Z","v":98545,"vw":13.652665},{"c":13.7,"h":13.75,"l":13.54,"n":1819,"o":13.54,"t":"2025-05-20T04:00:00Z","v":86747,"vw":13.690853},{"c":13.54,"h":13.7,"l":13.43,"n":1692,"o":13.54,"t":"2025-05-21T04:00:00Z","v":88365,"vw":13.543609},{"c":13.54,"h":13.58,"l":13.3276,"n":2461,"o":13.41,"t":"2025-05-22T04:00:00Z","v":131366,"vw":13.522835},{"c":13.5,"h":13.675,"l":13.35,"n":2422,"o":13.35,"t":"2025-05-23T04:00:00Z","v":129805,"vw":13.555614},{"c":13.95,"h":13.97,"l":13.51,"n":2628,"o":13.57,"t":"2025-05-27T04:00:00Z","v":150618,"vw":13.833265},{"c":13.95,"h":14.01,"l":13.82,"n":2887,"o":13.91,"t":"2025-05-28T04:00:00Z","v":81900,"vw":13.947953},{"c":14.36,"h":14.645,"l":13.92,"n":1781,"o":13.93,"t":"2025-05-29T04:00:00Z","v":70268,"vw":14.21823},{"c":14.44,"h":14.58,"l":14.06,"n":1800,"o":14.3,"t":"2025-05-30T04:00:00Z","v":89461,"vw":14.461689},{"c":14.49,"h":14.6,"l":14.325,"n":1920,"o":14.44,"t":"2025-06-02T04:00:00Z","v":71559,"vw":14.507823},{"c":14.44,"h":14.54,"l":14.35,"n":1946,"o":14.38,"t":"2025-06-03T04:00:00Z","v":96178,"vw":14.445057},{"c":14.13,"h":14.56,"l":14.085,"n":1955,"o":14.51,"t":"2025-06-04T04:00:00Z","v":82029,"vw":14.235764},{"c":14.08,"h":14.17,"l":14,"n":2016,"o":14.17,"t":"2025-06-05T04:00:00Z","v":95558,"vw":14.097898},{"c":14.4,"h":14.4115,"l":14.18,"n":1757,"o":14.25,"t":"2025-06-06T04:00:00Z","v":97336,"vw":14.367785},{"c":14.96,"h":15.05,"l":14.48,"n":2623,"o":14.55,"t":"2025-06-09T04:00:00Z","v":207538,"vw":14.814528},{"c":14.82,"h":15,"l":14.8,"n":1865,"o":15,"t":"2025-06-10T04:00:00Z","v":123766,"vw":14.871236},{"c":14.74,"h":15.065,"l":14.69,"n":2405,"o":14.91,"t":"2025-06-11T04:00:00Z","v":158274,"vw":14.897571},{"c":14.85,"h":14.9248,"l":14.6085,"n":1610,"o":14.75,"t":"2025-06-12T04:00:00Z","v":87760,"vw":14.793829},{"c":14.53,"h":14.82,"l":14.5,"n":1450,"o":14.75,"t":"2025-06-13T04:00:00Z","v":68627,"vw":14.626075},{"c":14.53,"h":14.7483,"l":14.5,"n":1521,"o":14.65,"t":"2025-06-16T04:00:00Z","v":83828,"vw":14.563825},{"c":14.41,"h":14.56,"l":14.35,"n":2028,"o":14.53,"t":"2025-06-17T04:00:00Z","v":103756,"vw":14.470575},{"c":14.43,"h":14.565,"l":14.36,"n":1646,"o":14.36,"t":"2025-06-18T04:00:00Z","v":121359,"vw":14.477682},{"c":14.4,"h":14.65,"l":14.35,"n":2070,"o":14.61,"t":"2025-06-20T04:00:00Z","v":191129,"vw":14.470678},{"c":14.73,"h":14.8,"l":14.4,"n":2073,"o":14.4,"t":"2025-06-23T04:00:00Z","v":97890,"vw":14.673876},{"c":14.91,"h":15.03,"l":14.725,"n":2275,"o":14.8,"t":"2025-06-24T04:00:00Z","v":181868,"vw":14.901138},{"c":14.51,"h":15.0249,"l":14.46,"n":1986,"o":14.88,"t":"2025-06-25T04:00:00Z","v":151514,"vw":14.760547},{"c":14.6,"h":14.68,"l":14.48,"n":1738,"o":14.51,"t":"2025-06-26T04:00:00Z","v":78012,"vw":14.582301},{"c":14.43,"h":14.675,"l":14.26,"n":1768,"o":14.56,"t":"2025-06-27T04:00:00Z","v":196981,"vw":14.438925},{"c":14.37,"h":14.51,"l":14.27,"n":1510,"o":14.51,"t":"2025-06-30T04:00:00Z","v":1087957,"vw":14.362113},{"c":14.36,"h":14.56,"l":14.3,"n":2023,"o":14.37,"t":"2025-07-01T04:00:00Z","v":70167,"vw":14.402016},{"c":14.15,"h":14.34,"l":14.06,"n":2135,"o":14.33,"t":"2025-07-02T04:00:00Z","v":116197,"vw":14.165303},{"c":14.32,"h":14.395,"l":14.13,"n":863,"o":14.13,"t":"2025-07-03T04:00:00Z","v":44922,"vw":14.27922},{"c":13.91,"h":14.33,"l":13.91,"n":1641,"o":14.33,"t":"2025-07-07T04:00:00Z","v":74621,"vw":13.977355},{"c":13.74,"h":13.98,"l":13.72,"n":1926,"o":13.88,"t":"2025-07-08T04:00:00Z","v":201849,"vw":13.80074},{"c":13.84,"h":14.15,"l":13.59,"n":1785,"o":13.78,"t":"2025-07-09T04:00:00Z","v":113327,"vw":13.763551},{"c":13.54,"h":13.8197,"l":13.52,"n":1544,"o":13.77,"t":"2025-07-10T04:00:00Z","v":84188,"vw":13.600073},{"c":13.31,"h":13.51,"l":13.295,"n":1753,"o":13.5,"t":"2025-07-11T04:00:00Z","v":114925,"vw":13.38155},{"c":13.4,"h":13.49,"l":13.21,"n":1499,"o":13.23,"t":"2025-07-14T04:00:00Z","v":151075,"vw":13.388063},{"c":13.07,"h":13.45,"l":13.07,"n":1983,"o":13.45,"t":"2025-07-15T04:00:00Z","v":213822,"vw":13.195289},{"c":13.23,"h":13.28,"l":13.03,"n":2293,"o":13.18,"t":"2025-07-16T04:00:00Z","v":131356,"vw":13.18572},{"c":13.3,"h":13.485,"l":13.09,"n":1921,"o":13.15,"t":"2025-07-17T04:00:00Z","v":90944,"vw":13.260322},{"c":13.11,"h":13.567,"l":13.08,"n":1732,"o":13.41,"t":"2025-07-18T04:00:00Z","v":79140,"vw":13.167797},{"c":13.07,"h":13.3,"l":13.04,"n":2193,"o":13.1,"t":"2025-07-21T04:00:00Z","v":134374,"vw":13.124467},{"c":13.3,"h":13.45,"l":13.1,"n":2155,"o":13.1,"t":"2025-07-22T04:00:00Z","v":182446,"vw":13.335209},{"c":13.41,"h":13.445,"l":13.25,"n":1765,"o":13.34,"t":"2025-07-23T04:00:00Z","v":76489,"vw":13.365529},{"c":13.22,"h":13.38,"l":13.19,"n":1726,"o":13.36,"t":"2025-07-24T04:00:00Z","v":118497,"vw":13.296724},{"c":13.27,"h":13.3399,"l":13.15,"n":1872,"o":13.23,"t":"2025-07-25T04:00:00Z","v":89942,"vw":13.254982},{"c":13.26,"h":13.475,"l":13.12,"n":1551,"o":13.22,"t":"2025-07-28T04:00:00Z","v":82827,"vw":13.24215},{"c":13.06,"h":13.36,"l":13.06,"n":1842,"o":13.35,"t":"2025-07-29T04:00:00Z","v":138073,"vw":13.156131},{"c":12.99,"h":13.1204,"l":12.9,"n":2515,"o":13.05,"t":"2025-07-30T04:00:00Z","v":175552,"vw":13.003532},{"c":13,"h":13.11,"l":12.88,"n":2079,"o":12.88,"t":"2025-07-31T04:00:00Z","v":131539,"vw":12.991904},{"c":12.76,"h":12.94,"l":12.61,"n":3311,"o":12.92,"t":"2025-08-01T04:00:00Z","v":151346,"vw":12.716569},{"c":12.83,"h":12.93,"l":12.75,"n":2585,"o":12.75,"t":"2025-08-04T04:00:00Z","v":109507,"vw":12.831461},{"c":13.02,"h":13.175,"l":12.83,"n":2288,"o":12.98,"t":"2025-08-05T04:00:00Z","v":154692,"vw":12.933103},{"c":13.05,"h":13.185,"l":12.915,"n":2064,"o":13.02,"t":"2025-08-06T04:00:00Z","v":105146,"vw":13.059233},{"c":12.96,"h":13.0999,"l":12.9201,"n":1972,"o":13.045,"t":"2025-08-07T04:00:00Z","v":74697,"vw":12.993634},{"c":12.95,"h":13.08,"l":12.89,"n":1911,"o":13.04,"t":"2025-08-08T04:00:00Z","v":80423,"vw":12.961073},{"c":13,"h":13.035,"l":12.92,"n":1996,"o":12.96,"t":"2025-08-11T04:00:00Z","v":79235,"vw":12.990345},{"c":13.14,"h":13.175,"l":13,"n":1945,"o":13.11,"t":"2025-08-12T04:00:00Z","v":91284,"vw":13.130808},{"c":13.26,"h":13.39,"l":13.15,"n":1986,"o":13.17,"t":"2025-08-13T04:00:00Z","v":92096,"vw":13.259471},{"c":12.79,"h":13.15,"l":12.77,"n":1693,"o":13.11,"t":"2025-08-14T04:00:00Z","v":154428,"vw":12.848693},{"c":12.66,"h":12.905,"l":12.62,"n":2032,"o":12.86,"t":"2025-08-15T04:00:00Z","v":185562,"vw":12.698174},{"c":12.99,"h":13.09,"l":12.59,"n":2464,"o":12.7,"t":"2025-08-18T04:00:00Z","v":122087,"vw":12.92777},{"c":12.92,"h":13.13,"l":12.905,"n":1859,"o":13.01,"t":"2025-08-19T04:00:00Z","v":87161,"vw":12.94677},{"c":13.14,"h":13.17,"l":12.89,"n":1646,"o":12.97,"t":"2025-08-20T04:00:00Z","v":85719,"vw":13.125137},{"c":13.04,"h":13.18,"l":13.02,"n":1563,"o":13.11,"t":"2025-08-21T04:00:00Z","v":54917,"vw":13.058762},{"c":13.18,"h":13.305,"l":13.06,"n":2306,"o":13.07,"t":"2025-08-22T04:00:00Z","v":92899,"vw":13.186682},{"c":12.86,"h":13.225,"l":12.86,"n":1893,"o":13.18,"t":"2025-08-25T04:00:00Z","v":104339,"vw":12.95617},{"c":12.73,"h":12.91,"l":12.71,"n":1761,"o":12.84,"t":"2025-08-26T04:00:00Z","v":71279,"vw":12.776535},{"c":12.99,"h":13.02,"l":12.66,"n":2579,"o":12.7,"t":"2025-08-27T04:00:00Z","v":96896,"vw":12.928481},{"c":13.12,"h":13.155,"l":12.935,"n":1993,"o":13,"t":"2025-08-28T04:00:00Z","v":101269,"vw":13.089101},{"c":12.89,"h":13.25,"l":12.87,"n":2051,"o":13.18,"t":"2025-08-29T04:00:00Z","v":82693,"vw":12.938958},{"c":12.8,"h":12.95,"l":12.79,"n":1596,"o":12.84,"t":"2025-09-02T04:00:00Z","v":60333,"vw":12.816724},{"c":12.68,"h":12.822,"l":12.575,"n":2157,"o":12.7,"t":"2025-09-03T04:00:00Z","v":103628,"vw":12.672883},{"c":12.8,"h":12.88,"l":12.72,"n":1670,"o":12.74,"t":"2025-09-04T04:00:00Z","v":59043,"vw":12.78462},{"c":12.74,"h":12.9299,"l":12.71,"n":1827,"o":12.85,"t":"2025-09-05T04:00:00Z","v":78710,"vw":12.824354},{"c":12.7,"h":12.72,"l":12.55,"n":1779,"o":12.7,"t":"2025-09-08T04:00:00Z","v":66557,"vw":12.650739},{"c":12.59,"h":13.2199,"l":12.55,"n":1981,"o":12.65,"t":"2025-09-09T04:00:00Z","v":119944,"vw":12.662403},{"c":12.4,"h":12.61,"l":12.29,"n":1381,"o":12.52,"t":"2025-09-10T04:00:00Z","v":79649,"vw":12.415918},{"c":12.69,"h":12.74,"l":12.29,"n":2094,"o":12.35,"t":"2025-09-11T04:00:00Z","v":112900,"vw":12.597188},{"c":12.47,"h":12.65,"l":12.46,"n":1498,"o":12.6,"t":"2025-09-12T04:00:00Z","v":63420,"vw":12.519073},{"c":12.55,"h":12.55,"l":12.4,"n":2175,"o":12.47,"t":"2025-09-15T04:00:00Z","v":1028740,"vw":12.477483},{"c":12.55,"h":12.586,"l":12.44,"n":2499,"o":12.44,"t":"2025-09-16T04:00:00Z","v":126383,"vw":12.513258},{"c":12.65,"h":12.84,"l":12.55,"n":2837,"o":12.63,"t":"2025-09-17T04:00:00Z","v":143688,"vw":12.694286},{"c":12.92,"h":12.96,"l":12.7,"n":2839,"o":12.74,"t":"2025-09-18T04:00:00Z","v":134602,"vw":12.886577},{"c":12.86,"h":12.92,"l":12.7,"n":2747,"o":12.83,"t":"2025-09-19T04:00:00Z","v":247065,"vw":12.859229},{"c":13,"h":13.08,"l":12.795,"n":4461,"o":12.86,"t":"2025-09-22T04:00:00Z","v":235031,"vw":12.931176},{"c":12.98,"h":13.1182,"l":12.94,"n":3443,"o":13.04,"t":"2025-09-23T04:00:00Z","v":145420,"vw":13.022944},{"c":12.85,"h":13.01,"l":12.77,"n":3329,"o":12.88,"t":"2025-09-24T04:00:00Z","v":128995,"vw":12.890866},{"c":12.82,"h":12.92,"l":12.7,"n":3441,"o":12.77,"t":"2025-09-25T04:00:00Z","v":116571,"vw":12.808544},{"c":12.91,"h":13,"l":12.79,"n":2814,"o":12.8,"t":"2025-09-26T04:00:00Z","v":127102,"vw":12.908764},{"c":12.64,"h":13.0004,"l":12.59,"n":2629,"o":12.99,"t":"2025-09-29T04:00:00Z","v":143482,"vw":12.668302},{"c":12.7,"h":12.765,"l":12.565,"n":3042,"o":12.58,"t":"2025-09-30T04:00:00Z","v":339956,"vw":12.685905},{"c":12.5,"h":12.7,"l":12.475,"n":3097,"o":12.67,"t":"2025-10-01T04:00:00Z","v":165986,"vw":12.571154},{"c":12.52,"h":12.54,"l":12.33,"n":3013,"o":12.47,"t":"2025-10-02T04:00:00Z","v":131236,"vw":12.442031},{"c":12.58,"h":12.69,"l":12.46,"n":2269,"o":12.48,"t":"2025-10-03T04:00:00Z","v":154549,"vw":12.527334},{"c":12.61,"h":12.657,"l":12.5391,"n":2228,"o":12.58,"t":"2025-10-06T04:00:00Z","v":116160,"vw":12.591491},{"c":12.59,"h":12.675,"l":12.5,"n":2078,"o":12.57,"t":"2025-10-07T04:00:00Z","v":119303,"vw":12.556906},{"c":12.65,"h":12.69,"l":12.53,"n":1384,"o":12.66,"t":"2025-10-08T04:00:00Z","v":87155,"vw":12.633709},{"c":12.55,"h":12.67,"l":12.48,"n":1816,"o":12.66,"t":"2025-10-09T04:00:00Z","v":110646,"vw":12.532545},{"c":12.45,"h":12.675,"l":12.41,"n":2076,"o":12.55,"t":"2025-10-10T04:00:00Z","v":126887,"vw":12.476233},{"c":12.59,"h":12.59,"l":12.35,"n":2413,"o":12.53,"t":"2025-10-13T04:00:00Z","v":138101,"vw":12.501947},{"c":12.76,"h":12.78,"l":12.47,"n":2908,"o":12.54,"t":"2025-10-14T04:00:00Z","v":86447,"vw":12.708227},{"c":12.59,"h":12.795,"l":12.44,"n":1714,"o":12.79,"t":"2025-10-15T04:00:00Z","v":78658,"vw":12.573195},{"c":12.24,"h":12.56,"l":12.16,"n":2586,"o":12.56,"t":"2025-10-16T04:00:00Z","v":183889,"vw":12.251232},{"c":12.28,"h":12.34,"l":12.2,"n":2457,"o":12.25,"t":"2025-10-17T04:00:00Z","v":104121,"vw":12.277325},{"c":12.32,"h":12.9423,"l":12.2,"n":1772,"o":12.32,"t":"2025-10-20T04:00:00Z","v":94183,"vw":12.289319},{"c":12.15,"h":12.35,"l":12.125,"n":1840,"o":12.25,"t":"2025-10-21T04:00:00Z","v":100534,"vw":12.201111},{"c":12.31,"h":12.32,"l":12.03,"n":1900,"o":12.14,"t":"2025-10-22T04:00:00Z","v":97618,"vw":12.206049},{"c":12.19,"h":12.325,"l":12.09,"n":1734,"o":12.29,"t":"2025-10-23T04:00:00Z","v":81297,"vw":12.173219},{"c":12.21,"h":12.29,"l":12.1301,"n":1565,"o":12.24,"t":"2025-10-24T04:00:00Z","v":70017,"vw":12.196367},{"c":12.22,"h":12.28,"l":12.14,"n":2527,"o":12.21,"t":"2025-10-27T04:00:00Z","v":180115,"vw":12.218912},{"c":12.06,"h":12.25,"l":12.05,"n":2244,"o":12.14,"t":"2025-10-28T04:00:00Z","v":104876,"vw":12.111038},{"c":12.13,"h":12.15,"l":11.86,"n":2908,"o":11.99,"t":"2025-10-29T04:00:00Z","v":198059,"vw":12.083774},{"c":12.13,"h":12.2599,"l":12.09,"n":2420,"o":12.09,"t":"2025-10-30T04:00:00Z","v":167025,"vw":12.176775},{"c":12.12,"h":12.23,"l":12.06,"n":2552,"o":12.17,"t":"2025-10-31T04:00:00Z","v":174620,"vw":12.130048},{"c":12.19,"h":12.408,"l":12.01,"n":2539,"o":12.16,"t":"2025-11-03T05:00:00Z","v":98588,"vw":12.133151},{"c":11.95,"h":12.02,"l":11.565,"n":2832,"o":11.9,"t":"2025-11-04T05:00:00Z","v":211818,"vw":11.859689},{"c":12.25,"h":12.3,"l":11.95,"n":2347,"o":11.95,"t":"2025-11-05T05:00:00Z","v":94162,"vw":12.230766},{"c":12.7,"h":12.745,"l":12.31,"n":3409,"o":12.33,"t":"2025-11-06T05:00:00Z","v":156684,"vw":12.639133},{"c":12.97,"h":13.07,"l":12.425,"n":3574,"o":12.71,"t":"2025-11-07T05:00:00Z","v":159069,"vw":12.914847},{"c":12.78,"h":13.05,"l":12.715,"n":2767,"o":12.97,"t":"2025-11-10T05:00:00Z","v":163199,"vw":12.799835},{"c":13.18,"h":13.2668,"l":12.955,"n":2767,"o":12.97,"t":"2025-11-11T05:00:00Z","v":163704,"vw":13.162097},{"c":13.03,"h":13.24,"l":12.98,"n":2213,"o":13.18,"t":"2025-11-12T05:00:00Z","v":105106,"vw":13.041178},{"c":13.3,"h":13.33,"l":13.03,"n":2671,"o":13.03,"t":"2025-11-13T05:00:00Z","v":129854,"vw":13.22331},{"c":13.16,"h":13.35,"l":12.93,"n":2398,"o":13.3,"t":"2025-11-14T05:00:00Z","v":88656,"vw":13.14432},{"c":12.89,"h":13.215,"l":12.88,"n":2044,"o":13.2,"t":"2025-11-17T05:00:00Z","v":78528,"vw":13.014854},{"c":12.97,"h":13.015,"l":12.849,"n":1695,"o":12.93,"t":"2025-11-18T05:00:00Z","v":73951,"vw":12.958897},{"c":12.8,"h":13.01,"l":12.67,"n":2423,"o":12.92,"t":"2025-11-19T05:00:00Z","v":119942,"vw":12.803343},{"c":12.6,"h":13.04,"l":12.59,"n":2304,"o":12.94,"t":"2025-11-20T05:00:00Z","v":101808,"vw":12.716208},{"c":13,"h":13.035,"l":12.6,"n":2328,"o":12.69,"t":"2025-11-21T05:00:00Z","v":173483,"vw":12.877523},{"c":12.89,"h":12.99,"l":12.77,"n":1836,"o":12.93,"t":"2025-11-24T05:00:00Z","v":74995,"vw":12.91001},{"c":13.09,"h":13.18,"l":12.92,"n":2485,"o":12.92,"t":"2025-11-25T05:00:00Z","v":101511,"vw":13.077769},{"c":13.155,"h":13.205,"l":13,"n":2222,"o":13,"t":"2025-11-26T05:00:00Z","v":81886,"vw":13.139124},{"c":13.21,"h":13.23,"l":13.08,"n":1165,"o":13.11,"t":"2025-11-28T05:00:00Z","v":52068,"vw":13.176993},{"c":13.29,"h":13.3899,"l":13.17,"n":2460,"o":13.2,"t":"2025-12-01T05:00:00Z","v":101668,"vw":13.302112},{"c":13.71,"h":13.8,"l":13.25,"n":3079,"o":13.35,"t":"2025-12-02T05:00:00Z","v":148984,"vw":13.660454},{"c":13.84,"h":13.87,"l":13.62,"n":2986,"o":13.78,"t":"2025-12-03T05:00:00Z","v":134890,"vw":13.776546},{"c":13.88,"h":13.9,"l":13.66,"n":3579,"o":13.76,"t":"2025-12-04T05:00:00Z","v":160882,"vw":13.82801},{"c":13.92,"h":13.99,"l":13.73,"n":2920,"o":13.73,"t":"2025-12-05T05:00:00Z","v":120162,"vw":13.89769},{"c":13.67,"h":13.93,"l":13.57,"n":3317,"o":13.93,"t":"2025-12-08T05:00:00Z","v":126410,"vw":13.650314},{"c":13.83,"h":13.86,"l":13.62,"n":2661,"o":13.62,"t":"2025-12-09T05:00:00Z","v":120088,"vw":13.807742},{"c":13.91,"h":14.025,"l":13.77,"n":3863,"o":13.77,"t":"2025-12-10T05:00:00Z","v":218679,"vw":13.910257},{"c":13.97,"h":14.13,"l":13.795,"n":4223,"o":13.97,"t":"2025-12-11T05:00:00Z","v":181094,"vw":13.972965},{"c":14.26,"h":14.267,"l":13.93,"n":3243,"o":14.05,"t":"2025-12-12T05:00:00Z","v":143815,"vw":14.122691},{"c":14.37,"h":14.515,"l":14.06,"n":5110,"o":14.27,"t":"2025-12-15T05:00:00Z","v":392531,"vw":14.373114},{"c":14.37,"h":14.65,"l":14.325,"n":4603,"o":14.44,"t":"2025-12-16T05:00:00Z","v":358617,"vw":14.400037},{"c":14.42,"h":14.57,"l":14.39,"n":4978,"o":14.4,"t":"2025-12-17T05:00:00Z","v":420727,"vw":14.440929},{"c":14.59,"h":14.705,"l":14.31,"n":3382,"o":14.48,"t":"2025-12-18T05:00:00Z","v":380842,"vw":14.558535},{"c":14.43,"h":14.62,"l":14.41,"n":3749,"o":14.56,"t":"2025-12-19T05:00:00Z","v":397335,"vw":14.445227},{"c":14.48,"h":14.5699,"l":14.41,"n":3795,"o":14.43,"t":"2025-12-22T05:00:00Z","v":165750,"vw":14.47103},{"c":14.72,"h":14.915,"l":14.42,"n":3205,"o":14.44,"t":"2025-12-23T05:00:00Z","v":173360,"vw":14.764753},{"c":14.64,"h":14.75,"l":14.565,"n":1393,"o":14.59,"t":"2025-12-24T05:00:00Z","v":71616,"vw":14.6858},{"c":14.43,"h":14.73,"l":14.43,"n":2313,"o":14.63,"t":"2025-12-26T05:00:00Z","v":107487,"vw":14.476103},{"c":14.33,"h":14.54,"l":14.32,"n":3280,"o":14.47,"t":"2025-12-29T05:00:00Z","v":185829,"vw":14.376536},{"c":14.5,"h":14.64,"l":14.175,"n":3655,"o":14.35,"t":"2025-12-30T05:00:00Z","v":228277,"vw":14.447791},{"c":14.58,"h":14.595,"l":14.4,"n":2566,"o":14.53,"t":"2025-12-31T05:00:00Z","v":109922,"vw":14.537656},{"c":14.16,"h":14.765,"l":14.07,"n":3332,"o":14.67,"t":"2026-01-02T05:00:00Z","v":167729,"vw":14.22291},{"c":14.39,"h":14.53,"l":14.07,"n":2864,"o":14.07,"t":"2026-01-05T05:00:00Z","v":131161,"vw":14.345627},{"c":14.05,"h":14.53,"l":13.945,"n":3025,"o":14.3,"t":"2026-01-06T05:00:00Z","v":120762,"vw":14.074988},{"c":14.04,"h":14.115,"l":13.76,"n":2380,"o":14,"t":"2026-01-07T05:00:00Z","v":97634,"vw":13.995951},{"c":14.27,"h":14.335,"l":13.89,"n":2336,"o":14,"t":"2026-01-08T05:00:00Z","v":88316,"vw":14.249944},{"c":13.88,"h":14.345,"l":13.86,"n":3004,"o":14.21,"t":"2026-01-09T05:00:00Z","v":118708,"vw":14.00905},{"c":13.83,"h":13.9532,"l":13.73,"n":2940,"o":13.85,"t":"2026-01-12T05:00:00Z","v":106506,"vw":13.838157},{"c":13.45,"h":13.93,"l":13.4,"n":2472,"o":13.6718,"t":"2026-01-13T05:00:00Z","v":88944,"vw":13.561622},{"c":13.43,"h":13.585,"l":13.34,"n":3435,"o":13.42,"t":"2026-01-14T05:00:00Z","v":183672,"vw":13.458151},{"c":13.4,"h":13.643,"l":13.38,"n":2544,"o":13.52,"t":"2026-01-15T05:00:00Z","v":104253,"vw":13.473247},{"c":13.3,"h":13.45,"l":13.255,"n":1898,"o":13.34,"t":"2026-01-16T05:00:00Z","v":104763,"vw":13.332459},{"c":13.46,"h":13.4644,"l":13.15,"n":3518,"o":13.3,"t":"2026-01-20T05:00:00Z","v":147866,"vw":13.328519},{"c":13.5,"h":13.525,"l":13.25,"n":2908,"o":13.43,"t":"2026-01-21T05:00:00Z","v":154043,"vw":13.418859},{"c":13.38,"h":13.55,"l":13.3,"n":2348,"o":13.47,"t":"2026-01-22T05:00:00Z","v":211384,"vw":13.373557},{"c":13.36,"h":13.4,"l":13.17,"n":1976,"o":13.31,"t":"2026-01-23T05:00:00Z","v":90212,"vw":13.320268},{"c":13.47,"h":13.52,"l":13.36,"n":2893,"o":13.36,"t":"2026-01-26T05:00:00Z","v":128007,"vw":13.422961},{"c":13.54,"h":13.57,"l":13.36,"n":1937,"o":13.43,"t":"2026-01-27T05:00:00Z","v":86094,"vw":13.491035},{"c":13.65,"h":13.775,"l":13.43,"n":2341,"o":13.54,"t":"2026-01-28T05:00:00Z","v":105476,"vw":13.654173},{"c":13.84,"h":13.92,"l":13.715,"n":2772,"o":13.8,"t":"2026-01-29T05:00:00Z","v":107658,"vw":13.827686},{"c":13.87,"h":13.88,"l":13.625,"n":3224,"o":13.77,"t":"2026-01-30T05:00:00Z","v":127649,"vw":13.80288},{"c":14.04,"h":14.11,"l":13.935,"n":2911,"o":13.96,"t":"2026-02-02T05:00:00Z","v":115052,"vw":14.020985},{"c":14.01,"h":14.1899,"l":13.89,"n":2162,"o":14.03,"t":"2026-02-03T05:00:00Z","v":84497,"vw":14.039324},{"c":14.16,"h":14.2599,"l":14,"n":3640,"o":14,"t":"2026-02-04T05:00:00Z","v":205457,"vw":14.109059},{"c":14.28,"h":14.46,"l":14.185,"n":2370,"o":14.29,"t":"2026-02-05T05:00:00Z","v":95068,"vw":14.343115},{"c":14.04,"h":14.48,"l":13.97,"n":2499,"o":14.27,"t":"2026-02-06T05:00:00Z","v":161130,"vw":14.091083},{"c":13.79,"h":14.04,"l":13.7402,"n":2599,"o":14.01,"t":"2026-02-09T05:00:00Z","v":160457,"vw":13.880302},{"c":13.8,"h":13.96,"l":13.74,"n":3056,"o":13.77,"t":"2026-02-10T05:00:00Z","v":193606,"vw":13.818953},{"c":13.94,"h":13.98,"l":13.705,"n":2579,"o":13.87,"t":"2026-02-11T05:00:00Z","v":80743,"vw":13.892229},{"c":13.87,"h":14.105,"l":13.78,"n":2483,"o":13.92,"t":"2026-02-12T05:00:00Z","v":123307,"vw":13.88346},{"c":14.12,"h":14.2,"l":13.72,"n":2401,"o":13.88,"t":"2026-02-13T05:00:00Z","v":110438,"vw":13.98792},{"c":14.36,"h":14.47,"l":14.13,"n":2566,"o":14.13,"t":"2026-02-17T05:00:00Z","v":142337,"vw":14.32758},{"c":14.03,"h":14.5,"l":14.01,"n":2555,"o":14.29,"t":"2026-02-18T05:00:00Z","v":90232,"vw":14.097783},{"c":13.97,"h":14.16,"l":13.9405,"n":2535,"o":13.96,"t":"2026-02-19T05:00:00Z","v":131599,"vw":13.998176},{"c":14.15,"h":14.2,"l":13.795,"n":2390,"o":14,"t":"2026-02-20T05:00:00Z","v":91626,"vw":14.052803},{"c":14.03,"h":14.22,"l":13.95,"n":2312,"o":14.15,"t":"2026-02-23T05:00:00Z","v":81518,"vw":14.043857},{"c":14,"h":14.09,"l":13.84,"n":1715,"o":14.07,"t":"2026-02-24T05:00:00Z","v":97063,"vw":13.948613},{"c":14.17,"h":14.18,"l":13.9201,"n":1894,"o":14,"t":"2026-02-25T05:00:00Z","v":65807,"vw":14.114425},{"c":14.38,"h":14.39,"l":14.132,"n":2666,"o":14.21,"t":"2026-02-26T05:00:00Z","v":104466,"vw":14.326459},{"c":14.19,"h":14.35,"l":14.17,"n":1820,"o":14.32,"t":"2026-02-27T05:00:00Z","v":71460,"vw":14.209746},{"c":14.35,"h":14.4364,"l":14.17,"n":2096,"o":14.17,"t":"2026-03-02T05:00:00Z","v":115760,"vw":14.355908},{"c":14.23,"h":14.32,"l":13.92,"n":2957,"o":14.22,"t":"2026-03-03T05:00:00Z","v":97324,"vw":14.190105},{"c":14.36,"h":14.44,"l":14.17,"n":1828,"o":14.3,"t":"2026-03-04T05:00:00Z","v":70336,"vw":14.345875},{"c":14.25,"h":14.29,"l":14.04,"n":2747,"o":14.28,"t":"2026-03-05T05:00:00Z","v":82566,"vw":14.187566},{"c":14.15,"h":14.195,"l":13.89,"n":2606,"o":14.09,"t":"2026-03-06T05:00:00Z","v":84511,"vw":14.070333},{"c":14.2,"h":14.25,"l":13.77,"n":6207,"o":14.02,"t":"2026-03-09T04:00:00Z","v":145367,"vw":14.053974},{"c":14.96,"h":15.12,"l":14.25,"n":3725,"o":14.25,"t":"2026-03-10T04:00:00Z","v":163509,"vw":14.951189},{"c":14.88,"h":15.1,"l":14.73,"n":4428,"o":14.9,"t":"2026-03-11T04:00:00Z","v":134161,"vw":14.950797},{"c":14.99,"h":15.0366,"l":14.61,"n":4711,"o":14.73,"t":"2026-03-12T04:00:00Z","v":139920,"vw":14.923721},{"c":15.6,"h":15.92,"l":15.11,"n":8620,"o":15.11,"t":"2026-03-13T04:00:00Z","v":367970,"vw":15.677143},{"c":16.59,"h":16.625,"l":15.65,"n":9955,"o":15.76,"t":"2026-03-16T04:00:00Z","v":517158,"vw":16.261312},{"c":16.89,"h":17.02,"l":16.47,"n":6913,"o":16.6,"t":"2026-03-17T04:00:00Z","v":340318,"vw":16.807827},{"c":16.38,"h":16.83,"l":16.14,"n":5697,"o":16.83,"t":"2026-03-18T04:00:00Z","v":237481,"vw":16.453339},{"c":16.24,"h":16.42,"l":16.0901,"n":5562,"o":16.33,"t":"2026-03-19T04:00:00Z","v":197938,"vw":16.287173},{"c":15.99,"h":16.265,"l":15.97,"n":5319,"o":16.25,"t":"2026-03-20T04:00:00Z","v":345124,"vw":16.032332},{"c":16.53,"h":16.79,"l":16.11,"n":6997,"o":16.29,"t":"2026-03-23T04:00:00Z","v":337976,"vw":16.536854},{"c":16.89,"h":16.94,"l":16.44,"n":6669,"o":16.46,"t":"2026-03-24T04:00:00Z","v":407848,"vw":16.745457},{"c":17.06,"h":17.47,"l":16.95,"n":6443,"o":17,"t":"2026-03-25T04:00:00Z","v":239619,"vw":17.093523},{"c":17.12,"h":17.13,"l":16.17,"n":4488,"o":16.17,"t":"2026-03-26T04:00:00Z","v":261839,"vw":17.025114},{"c":16.76,"h":17.15,"l":16.72,"n":5468,"o":17.12,"t":"2026-03-27T04:00:00Z","v":250674,"vw":16.925117},{"c":16.98,"h":17.025,"l":16.57,"n":7329,"o":16.76,"t":"2026-03-30T04:00:00Z","v":214158,"vw":16.859715},{"c":17.29,"h":17.325,"l":16.81,"n":6599,"o":17.13,"t":"2026-03-31T04:00:00Z","v":406141,"vw":17.242418},{"c":17.49,"h":17.5,"l":17.04,"n":5455,"o":17.33,"t":"2026-04-01T04:00:00Z","v":339351,"vw":17.393273},{"c":17.85,"h":18.04,"l":17.44,"n":6802,"o":17.52,"t":"2026-04-02T04:00:00Z","v":360735,"vw":17.843698},{"c":17.99,"h":18.135,"l":17.7001,"n":4934,"o":17.84,"t":"2026-04-06T04:00:00Z","v":188300,"vw":17.994804},{"c":18.08,"h":18.31,"l":17.845,"n":5759,"o":17.97,"t":"2026-04-07T04:00:00Z","v":209871,"vw":18.12894},{"c":18.38,"h":18.41,"l":17.87,"n":4846,"o":18.05,"t":"2026-04-08T04:00:00Z","v":301804,"vw":18.271728},{"c":18.78,"h":18.99,"l":18.4,"n":6266,"o":18.4,"t":"2026-04-09T04:00:00Z","v":257255,"vw":18.721254},{"c":18.47,"h":18.77,"l":18.45,"n":3895,"o":18.77,"t":"2026-04-10T04:00:00Z","v":182889,"vw":18.555562},{"c":17.94,"h":18.45,"l":17.86,"n":5067,"o":18.33,"t":"2026-04-13T04:00:00Z","v":192470,"vw":18.046039},{"c":18.11,"h":18.15,"l":17.831,"n":4451,"o":17.86,"t":"2026-04-14T04:00:00Z","v":213574,"vw":18.055644},{"c":18.07,"h":19.245,"l":17.885,"n":3484,"o":18.03,"t":"2026-04-15T04:00:00Z","v":156655,"vw":18.036585},{"c":18.4,"h":18.43,"l":18.06,"n":4005,"o":18.06,"t":"2026-04-16T04:00:00Z","v":178881,"vw":18.311714},{"c":18.5,"h":18.83,"l":18.495,"n":4544,"o":18.56,"t":"2026-04-17T04:00:00Z","v":199557,"vw":18.579749},{"c":18.44,"h":19.385,"l":18.44,"n":4883,"o":18.63,"t":"2026-04-20T04:00:00Z","v":182173,"vw":18.565981},{"c":18.46,"h":18.55,"l":18.25,"n":5149,"o":18.39,"t":"2026-04-21T04:00:00Z","v":176758,"vw":18.432172},{"c":18.69,"h":18.69,"l":18.28,"n":4542,"o":18.39,"t":"2026-04-22T04:00:00Z","v":191129,"vw":18.556593},{"c":18.89,"h":19.01,"l":18.63,"n":4330,"o":18.77,"t":"2026-04-23T04:00:00Z","v":162096,"vw":18.880515},{"c":19,"h":19,"l":18.65,"n":4282,"o":18.79,"t":"2026-04-24T04:00:00Z","v":233675,"vw":18.919698},{"c":18.86,"h":19.26,"l":18.72,"n":5930,"o":19.02,"t":"2026-04-27T04:00:00Z","v":242665,"vw":18.925417},{"c":18.81,"h":19.22,"l":18.73,"n":5060,"o":19.03,"t":"2026-04-28T04:00:00Z","v":212069,"vw":18.936114},{"c":18.18,"h":18.825,"l":18.05,"n":5016,"o":18.66,"t":"2026-04-29T04:00:00Z","v":198122,"vw":18.287066},{"c":18.32,"h":18.52,"l":17.81,"n":4694,"o":18.03,"t":"2026-04-30T04:00:00Z","v":197060,"vw":18.224573},{"c":17.72,"h":18.33,"l":17.38,"n":5740,"o":18.33,"t":"2026-05-01T04:00:00Z","v":229145,"vw":17.841026},{"c":17.57,"h":17.85,"l":17.35,"n":4776,"o":17.72,"t":"2026-05-04T04:00:00Z","v":184435,"vw":17.596085},{"c":17.9,"h":18,"l":17.45,"n":3442,"o":17.53,"t":"2026-05-05T04:00:00Z","v":146915,"vw":17.890598},{"c":17.84,"h":18.21,"l":16.9,"n":6181,"o":17.12,"t":"2026-05-06T04:00:00Z","v":285099,"vw":17.722832},{"c":17.8,"h":18.175,"l":17.54,"n":6107,"o":17.7,"t":"2026-05-07T04:00:00Z","v":208411,"vw":17.752674},{"c":17.86,"h":18.06,"l":17.38,"n":4106,"o":17.69,"t":"2026-05-08T04:00:00Z","v":130207,"vw":17.874625},{"c":17.7,"h":18,"l":17.66,"n":4683,"o":17.89,"t":"2026-05-11T04:00:00Z","v":156549,"vw":17.809787},{"c":17.5,"h":17.74,"l":17.33,"n":4270,"o":17.65,"t":"2026-05-12T04:00:00Z","v":199323,"vw":17.447157},{"c":17.43,"h":17.5,"l":17,"n":5047,"o":17.35,"t":"2026-05-13T04:00:00Z","v":277123,"vw":17.215687},{"c":17.34,"h":17.67,"l":17.145,"n":3995,"o":17.5,"t":"2026-05-14T04:00:00Z","v":192844,"vw":17.38458},{"c":17.52,"h":17.53,"l":17.15,"n":4037,"o":17.28,"t":"2026-05-15T04:00:00Z","v":141045,"vw":17.424772},{"c":17.93,"h":18.11,"l":17.42,"n":3843,"o":17.42,"t":"2026-05-18T04:00:00Z","v":175086,"vw":17.876103},{"c":17.97,"h":18.1,"l":17.41,"n":3715,"o":17.86,"t":"2026-05-19T04:00:00Z","v":192411,"vw":17.984849},{"c":17.71,"h":17.95,"l":17.585,"n":7097,"o":17.88,"t":"2026-05-20T04:00:00Z","v":351198,"vw":17.706376},{"c":17.61,"h":17.66,"l":17.38,"n":3716,"o":17.64,"t":"2026-05-21T04:00:00Z","v":151372,"vw":17.589388},{"c":17.19,"h":17.71,"l":17.18,"n":3299,"o":17.61,"t":"2026-05-22T04:00:00Z","v":182656,"vw":17.298327},{"c":16.75,"h":17.25,"l":16.735,"n":5385,"o":17.11,"t":"2026-05-26T04:00:00Z","v":247023,"vw":16.88821},{"c":16.33,"h":16.915,"l":16.29,"n":4340,"o":16.84,"t":"2026-05-27T04:00:00Z","v":151741,"vw":16.454554},{"c":15.89,"h":16.31,"l":15.805,"n":4561,"o":16.31,"t":"2026-05-28T04:00:00Z","v":178082,"vw":15.97318},{"c":15.67,"h":15.96,"l":15.64,"n":3535,"o":15.85,"t":"2026-05-29T04:00:00Z","v":168766,"vw":15.712446},{"c":15.2,"h":15.53,"l":14.89,"n":4665,"o":15.53,"t":"2026-06-01T04:00:00Z","v":243224,"vw":15.112767},{"c":14.94,"h":15.3264,"l":14.91,"n":4737,"o":15.11,"t":"2026-06-02T04:00:00Z","v":201262,"vw":15.08066},{"c":14.69,"h":14.89,"l":14.58,"n":5082,"o":14.89,"t":"2026-06-03T04:00:00Z","v":201190,"vw":14.694134},{"c":14.98,"h":15.125,"l":14.88,"n":4222,"o":14.88,"t":"2026-06-04T04:00:00Z","v":149315,"vw":15.00396},{"c":15.53,"h":15.59,"l":14.98,"n":3887,"o":14.98,"t":"2026-06-05T04:00:00Z","v":141375,"vw":15.444209},{"c":15.37,"h":15.58,"l":15.23,"n":4438,"o":15.41,"t":"2026-06-08T04:00:00Z","v":156521,"vw":15.390541},{"c":15.47,"h":15.67,"l":15.4101,"n":3277,"o":15.47,"t":"2026-06-09T04:00:00Z","v":104709,"vw":15.516682},{"c":15.93,"h":15.9934,"l":15.56,"n":3918,"o":15.56,"t":"2026-06-10T04:00:00Z","v":121423,"vw":15.856753},{"c":15.88,"h":16.15,"l":15.845,"n":3429,"o":15.96,"t":"2026-06-11T04:00:00Z","v":130000,"vw":15.960997},{"c":16.11,"h":16.13,"l":15.76,"n":3357,"o":16,"t":"2026-06-12T04:00:00Z","v":123425,"vw":16.048551},{"c":16.06,"h":16.32,"l":15.98,"n":3809,"o":16.22,"t":"2026-06-15T04:00:00Z","v":234640,"vw":16.076568},{"c":16.24,"h":16.26,"l":16.07,"n":3061,"o":16.17,"t":"2026-06-16T04:00:00Z","v":89699,"vw":16.19459},{"c":16.17,"h":16.47,"l":15.99,"n":3029,"o":16.27,"t":"2026-06-17T04:00:00Z","v":96496,"vw":16.175164},{"c":16.07,"h":16.355,"l":15.96,"n":3043,"o":16.29,"t":"2026-06-18T04:00:00Z","v":173161,"vw":16.11136},{"c":15.97,"h":16.27,"l":15.85,"n":3068,"o":16,"t":"2026-06-22T04:00:00Z","v":169759,"vw":15.979005},{"c":16.45,"h":16.49,"l":16.02,"n":3165,"o":16.09,"t":"2026-06-23T04:00:00Z","v":122486,"vw":16.363053},{"c":16.52,"h":16.725,"l":16.25,"n":4416,"o":16.43,"t":"2026-06-24T04:00:00Z","v":174042,"vw":16.549163},{"c":16.08,"h":16.36,"l":14.97,"n":6050,"o":16.36,"t":"2026-06-25T04:00:00Z","v":219729,"vw":15.989138},{"c":16.73,"h":16.8,"l":15.86,"n":5652,"o":16.15,"t":"2026-06-26T04:00:00Z","v":624780,"vw":16.69397},{"c":16.66,"h":16.835,"l":16.62,"n":4129,"o":16.72,"t":"2026-06-29T04:00:00Z","v":139065,"vw":16.703493},{"c":16.18,"h":16.58,"l":16.12,"n":4614,"o":16.58,"t":"2026-06-30T04:00:00Z","v":250879,"vw":16.250633},{"c":16.36,"h":16.565,"l":16.25,"n":4463,"o":16.29,"t":"2026-07-01T04:00:00Z","v":139415,"vw":16.372136},{"c":16.37,"h":16.5799,"l":16.1,"n":4432,"o":16.37,"t":"2026-07-02T04:00:00Z","v":143999,"vw":16.408404},{"c":16.32,"h":16.49,"l":16.06,"n":3416,"o":16.17,"t":"2026-07-06T04:00:00Z","v":152378,"vw":16.268055},{"c":16.42,"h":16.765,"l":16.36,"n":5252,"o":16.57,"t":"2026-07-07T04:00:00Z","v":216990,"vw":16.5121},{"c":16.67,"h":16.8,"l":16.38,"n":4981,"o":16.52,"t":"2026-07-08T04:00:00Z","v":223468,"vw":16.633591},{"c":16.38,"h":16.67,"l":16.11,"n":3733,"o":16.67,"t":"2026-07-09T04:00:00Z","v":158834,"vw":16.325001},{"c":16.56,"h":16.59,"l":16.2,"n":3452,"o":16.39,"t":"2026-07-10T04:00:00Z","v":244428,"vw":16.450256},{"c":17.13,"h":17.17,"l":16.565,"n":3749,"o":16.64,"t":"2026-07-13T04:00:00Z","v":115529,"vw":17.001683},{"c":16.63,"h":17.2,"l":16.61,"n":3399,"o":17.13,"t":"2026-07-14T04:00:00Z","v":149664,"vw":16.748674},{"c":16.27,"h":17.18,"l":16.04,"n":3018,"o":16.63,"t":"2026-07-15T04:00:00Z","v":108052,"vw":16.379032},{"c":16.8,"h":16.845,"l":16.19,"n":3617,"o":16.32,"t":"2026-07-16T04:00:00Z","v":149329,"vw":16.730258},{"c":17.07,"h":17.28,"l":16.75,"n":3873,"o":16.81,"t":"2026-07-17T04:00:00Z","v":196873,"vw":17.085795},{"c":16.95,"h":17.27,"l":16.73,"n":3233,"o":16.95,"t":"2026-07-20T04:00:00Z","v":155895,"vw":16.984007},{"c":16.5,"h":16.8699,"l":16.465,"n":3470,"o":16.8,"t":"2026-07-21T04:00:00Z","v":123697,"vw":16.569001},{"c":16.18,"h":16.51,"l":16,"n":2953,"o":16.48,"t":"2026-07-22T04:00:00Z","v":136251,"vw":16.180494},{"c":16.35,"h":16.4,"l":15.88,"n":3733,"o":16.07,"t":"2026-07-23T04:00:00Z","v":158409,"vw":16.245134},{"c":16.99,"h":17.05,"l":16.39,"n":2874,"o":16.39,"t":"2026-07-24T04:00:00Z","v":134898,"vw":16.923848},{"c":17.19,"h":17.245,"l":17.04,"n":2010,"o":17.08,"t":"2026-07-27T04:00:00Z","v":111287,"vw":17.154021},{"c":17.68,"h":17.85,"l":17.29,"n":3966,"o":17.38,"t":"2026-07-28T04:00:00Z","v":229255,"vw":17.675101},{"c":17.45,"h":17.71,"l":17.16,"n":3927,"o":17.63,"t":"2026-07-29T04:00:00Z","v":164773,"vw":17.436506},{"c":16.65,"h":17.42,"l":16.59,"n":3195,"o":17.29,"t":"2026-07-30T04:00:00Z","v":134312,"vw":16.731298},{"c":16.65,"h":16.725,"l":16.33,"n":2182,"o":16.64,"t":"2026-07-31T04:00:00Z","v":114276,"vw":16.582261},{"c":16.64,"h":16.9799,"l":16.51,"n":3097,"o":16.73,"t":"2026-08-03T04:00:00Z","v":137845,"vw":16.626282},{"c":16.36,"h":16.65,"l":16.21,"n":2877,"o":16.65,"t":"2026-08-04T04:00:00Z","v":132500,"vw":16.421346},{"c":15.75,"h":15.9314,"l":14.5575,"n":4487,"o":15.45,"t":"2026-08-05T04:00:00Z","v":272621,"vw":15.366225},{"c":15.64,"h":16.185,"l":15.6,"n":4510,"o":15.99,"t":"2026-08-06T04:00:00Z","v":210258,"vw":15.729192},{"c":15.51,"h":15.81,"l":15.415,"n":3472,"o":15.77,"t":"2026-08-07T04:00:00Z","v":157789,"vw":15.563129},{"c":15.35,"h":15.5713,"l":15.2,"n":2874,"o":15.37,"t":"2026-08-10T04:00:00Z","v":143610,"vw":15.402706},{"c":15.42,"h":15.645,"l":15.21,"n":3569,"o":15.45,"t":"2026-08-11T04:00:00Z","v":174535,"vw":15.441394},{"c":15.46,"h":15.565,"l":15.37,"n":2217,"o":15.44,"t":"2026-08-12T04:00:00Z","v":96106,"vw":15.459036},{"c":15.7,"h":15.7613,"l":15.48,"n":2970,"o":15.62,"t":"2026-08-13T04:00:00Z","v":139755,"vw":15.656977},{"c":15.76,"h":15.81,"l":15.605,"n":1949,"o":15.7,"t":"2026-08-14T04:00:00Z","v":71630,"vw":15.742953},{"c":15.4,"h":16.26,"l":15.37,"n":2482,"o":15.76,"t":"2026-08-17T04:00:00Z","v":90184,"vw":15.521976},{"c":15.6,"h":15.8241,"l":15.36,"n":2938,"o":15.51,"t":"2026-08-18T04:00:00Z","v":139284,"vw":15.542079},{"c":15.24,"h":15.72,"l":15.2,"n":2108,"o":15.56,"t":"2026-08-19T04:00:00Z","v":103426,"vw":15.358514},{"c":15.38,"h":15.415,"l":15.16,"n":2711,"o":15.23,"t":"2026-08-20T04:00:00Z","v":108435,"vw":15.33446},{"c":15.29,"h":15.45,"l":15.25,"n":2486,"o":15.4,"t":"2026-08-21T04:00:00Z","v":113872,"vw":15.324047},{"c":15.52,"h":15.71,"l":15.31,"n":2326,"o":15.42,"t":"2026-08-24T04:00:00Z","v":92928,"vw":15.540548},{"c":15.48,"h":15.545,"l":15.25,"n":2100,"o":15.43,"t":"2026-08-25T04:00:00Z","v":119188,"vw":15.44227},{"c":15.4,"h":15.6501,"l":15.2634,"n":1852,"o":15.49,"t":"2026-08-26T04:00:00Z","v":88433,"vw":15.457684},{"c":15.41,"h":15.4554,"l":15.15,"n":1940,"o":15.21,"t":"2026-08-27T04:00:00Z","v":102958,"vw":15.360695},{"c":15.37,"h":15.46,"l":15.32,"n":2789,"o":15.41,"t":"2026-08-28T04:00:00Z","v":147193,"vw":15.380877},{"c":15.16,"h":15.29,"l":15.12,"n":2551,"o":15.29,"t":"2026-08-31T04:00:00Z","v":150646,"vw":15.164812},{"c":15.26,"h":15.36,"l":15.12,"n":2398,"o":15.24,"t":"2026-09-01T04:00:00Z","v":99737,"vw":15.272923},{"c":15.23,"h":15.47,"l":15.18,"n":2908,"o":15.36,"t":"2026-09-02T04:00:00Z","v":113451,"vw":15.294324},{"c":15.48,"h":15.66,"l":15.19,"n":2530,"o":15.37,"t":"2026-09-03T04:00:00Z","v":160042,"vw":15.470537},{"c":15.42,"h":15.47,"l":15.29,"n":2481,"o":15.47,"t":"2026-09-04T04:00:00Z","v":93724,"vw":15.404876},{"c":15.08,"h":15.25,"l":15.065,"n":2835,"o":15.24,"t":"2026-09-08T04:00:00Z","v":144939,"vw":15.126247},{"c":14.98,"h":15.04,"l":14.77,"n":4447,"o":14.93,"t":"2026-09-09T04:00:00Z","v":163640,"vw":14.949315},{"c":15.02,"h":15.075,"l":14.85,"n":4010,"o":14.97,"t":"2026-09-10T04:00:00Z","v":139829,"vw":14.939779},{"c":14.97,"h":15.16,"l":14.73,"n":4228,"o":15.16,"t":"2026-09-11T04:00:00Z","v":130701,"vw":14.886173},{"c":15.02,"h":15.275,"l":14.94,"n":3318,"o":15.07,"t":"2026-09-14T04:00:00Z","v":126053,"vw":15.024209},{"c":15.11,"h":15.11,"l":14.76,"n":4415,"o":14.95,"t":"2026-09-15T04:00:00Z","v":130450,"vw":15.006637},{"c":15.12,"h":15.2099,"l":14.945,"n":3220,"o":15.12,"t":"2026-09-16T04:00:00Z","v":174782,"vw":15.056984},{"c":15.05,"h":15.3099,"l":14.99,"n":3214,"o":15.2,"t":"2026-09-17T04:00:00Z","v":133670,"vw":15.09126},{"c":15.03,"h":15.06,"l":14.77,"n":3103,"o":15.02,"t":"2026-09-18T04:00:00Z","v":340141,"vw":15.018648},{"c":15.09,"h":15.105,"l":14.855,"n":2749,"o":14.92,"t":"2026-09-21T04:00:00Z","v":106238,"vw":15.060495},{"c":15.11,"h":15.26,"l":14.915,"n":3256,"o":15.19,"t":"2026-09-22T04:00:00Z","v":142094,"vw":15.137592},{"c":15.01,"h":15.13,"l":14.915,"n":2943,"o":15.12,"t":"2026-09-23T04:00:00Z","v":104224,"vw":14.985141},{"c":14.93,"h":15.2127,"l":14.91,"n":2900,"o":15.11,"t":"2026-09-24T04:00:00Z","v":167335,"vw":15.020384},{"c":14.89,"h":15.07,"l":14.77,"n":2481,"o":14.92,"t":"2026-09-25T04:00:00Z","v":115621,"vw":14.908747},{"c":14.81,"h":14.985,"l":14.75,"n":2912,"o":14.93,"t":"2026-09-28T04:00:00Z","v":115495,"vw":14.836791},{"c":14.75,"h":14.86,"l":14.6517,"n":2250,"o":14.74,"t":"2026-09-29T04:00:00Z","v":87959,"vw":14.741301},{"c":14.5,"h":14.8,"l":14.48,"n":1753,"o":14.8,"t":"2026-09-30T04:00:00Z","v":124922,"vw":14.556393},{"c":14.69,"h":14.745,"l":14.24,"n":2800,"o":14.55,"t":"2026-10-01T04:00:00Z","v":146728,"vw":14.549046},{"c":14.75,"h":15.06,"l":14.68,"n":3350,"o":14.84,"t":"2026-10-02T04:00:00Z","v":136111,"vw":14.761556},{"c":14.74,"h":14.84,"l":14.2851,"n":2455,"o":14.69,"t":"2026-10-05T04:00:00Z","v":128871,"vw":14.756803},{"c":14.65,"h":14.92,"l":14.64,"n":2178,"o":14.86,"t":"2026-10-06T04:00:00Z","v":90284,"vw":14.738666},{"c":14.77,"h":14.94,"l":14.58,"n":2838,"o":14.58,"t":"2026-10-07T04:00:00Z","v":102230,"vw":14.789573},{"c":14.97,"h":15.05,"l":14.56,"n":2491,"o":14.73,"t":"2026-10-08T04:00:00Z","v":117620,"vw":14.918129},{"c":14.76,"h":15,"l":14.72,"n":2293,"o":14.815,"t":"2026-10-09T04:00:00Z","v":127966,"vw":14.798092},{"c":15.01,"h":15.07,"l":14.73,"n":2917,"o":14.73,"t":"2026-10-12T04:00:00Z","v":76741,"vw":14.986042},{"c":14.85,"h":15.15,"l":14.81,"n":2060,"o":15.11,"t":"2026-10-13T04:00:00Z","v":77397,"vw":14.882695},{"c":14.91,"h":14.98,"l":14.605,"n":2308,"o":14.74,"t":"2026-10-14T04:00:00Z","v":118226,"vw":14.900481},{"c":14.74,"h":15.3,"l":14.63,"n":2477,"o":15.22,"t":"2026-10-15T04:00:00Z","v":123912,"vw":14.863421},{"c":14.82,"h":14.85,"l":14.545,"n":4079,"o":14.77,"t":"2026-10-16T04:00:00Z","v":186972,"vw":14.771321},{"c":14.9,"h":14.98,"l":14.611,"n":3882,"o":14.69,"t":"2026-10-19T04:00:00Z","v":143575,"vw":14.896199},{"c":15.07,"h":15.165,"l":14.965,"n":2453,"o":14.97,"t":"2026-10-20T04:00:00Z","v":91726,"vw":15.06105},{"c":14.94,"h":15.08,"l":14.8,"n":3111,"o":15.08,"t":"2026-10-21T04:00:00Z","v":75503,"vw":14.932354},{"c":15.3,"h":15.45,"l":14.95,"n":3606,"o":14.95,"t":"2026-10-22T04:00:00Z","v":128574,"vw":15.307673}],"volatilityBars":[{"c":15,"h":15.02,"l":14.855,"n":41,"o":14.92,"t":"2026-09-21T13:30:00Z","v":1809,"vw":14.916732},{"c":15.01,"h":15.01,"l":15.01,"n":6,"o":15.01,"t":"2026-09-21T13:45:00Z","v":417,"vw":15.01},{"c":15.05,"h":15.05,"l":15.05,"n":9,"o":15.05,"t":"2026-09-21T14:15:00Z","v":240,"vw":15.05},{"c":14.99,"h":15.01,"l":14.978,"n":55,"o":14.98,"t":"2026-09-21T14:30:00Z","v":2105,"vw":14.9838},{"c":15.04,"h":15.04,"l":15.04,"n":19,"o":15.04,"t":"2026-09-21T14:45:00Z","v":584,"vw":15.04},{"c":15.03,"h":15.045,"l":15.03,"n":33,"o":15.045,"t":"2026-09-21T15:15:00Z","v":807,"vw":15.0375},{"c":15.04,"h":15.04,"l":15.04,"n":12,"o":15.04,"t":"2026-09-21T15:30:00Z","v":334,"vw":15.04},{"c":15.03,"h":15.04,"l":15.025,"n":75,"o":15.04,"t":"2026-09-21T15:45:00Z","v":4297,"vw":15.028963},{"c":15.03,"h":15.03,"l":15.01,"n":122,"o":15.0206,"t":"2026-09-21T16:00:00Z","v":6376,"vw":15.026334},{"c":15.01,"h":15.03,"l":15,"n":40,"o":15.03,"t":"2026-09-21T16:15:00Z","v":1329,"vw":15.016164},{"c":15.01,"h":15.04,"l":15.01,"n":45,"o":15.03,"t":"2026-09-21T16:30:00Z","v":2721,"vw":15.027087},{"c":15.06,"h":15.06,"l":15,"n":110,"o":15,"t":"2026-09-21T16:45:00Z","v":8398,"vw":15.006811},{"c":15.07,"h":15.07,"l":15.06,"n":39,"o":15.06,"t":"2026-09-21T17:00:00Z","v":1072,"vw":15.062},{"c":15.07,"h":15.07,"l":15.06,"n":78,"o":15.07,"t":"2026-09-21T17:15:00Z","v":2923,"vw":15.067038},{"c":15.05,"h":15.065,"l":15.05,"n":44,"o":15.065,"t":"2026-09-21T17:30:00Z","v":1529,"vw":15.0585},{"c":15.08,"h":15.08,"l":15.0499,"n":82,"o":15.05,"t":"2026-09-21T17:45:00Z","v":3401,"vw":15.059544},{"c":15.1,"h":15.1,"l":15.07,"n":43,"o":15.07,"t":"2026-09-21T18:00:00Z","v":1294,"vw":15.084878},{"c":15.105,"h":15.105,"l":15.08,"n":58,"o":15.095,"t":"2026-09-21T18:15:00Z","v":2093,"vw":15.0925},{"c":15.1,"h":15.1,"l":15.09,"n":11,"o":15.0901,"t":"2026-09-21T18:30:00Z","v":575,"vw":15.093764},{"c":15.09,"h":15.1,"l":15.09,"n":24,"o":15.1,"t":"2026-09-21T18:45:00Z","v":1414,"vw":15.0925},{"c":15.09,"h":15.09,"l":15.08,"n":63,"o":15.09,"t":"2026-09-21T19:00:00Z","v":2637,"vw":15.088033},{"c":15.07,"h":15.09,"l":15.07,"n":87,"o":15.08,"t":"2026-09-21T19:15:00Z","v":2936,"vw":15.07683},{"c":15.08,"h":15.08,"l":15.06,"n":113,"o":15.06,"t":"2026-09-21T19:30:00Z","v":5403,"vw":15.072951},{"c":15.085,"h":15.09,"l":15.06,"n":532,"o":15.08,"t":"2026-09-21T19:45:00Z","v":17546,"vw":15.078393},{"c":15.09,"h":15.09,"l":15.09,"n":11,"o":15.09,"t":"2026-09-21T20:00:00Z","v":22977,"vw":15.09},{"c":15.1,"h":15.19,"l":14.915,"n":40,"o":15.19,"t":"2026-09-22T13:30:00Z","v":2028,"vw":15.11552},{"c":15.24,"h":15.26,"l":15,"n":141,"o":15.03,"t":"2026-09-22T13:45:00Z","v":14294,"vw":15.047601},{"c":15.21,"h":15.255,"l":15.21,"n":26,"o":15.255,"t":"2026-09-22T14:00:00Z","v":1364,"vw":15.217222},{"c":15.18,"h":15.215,"l":15.18,"n":17,"o":15.215,"t":"2026-09-22T14:15:00Z","v":939,"vw":15.196421},{"c":15.2,"h":15.2,"l":15.13,"n":68,"o":15.18,"t":"2026-09-22T14:30:00Z","v":2625,"vw":15.163149},{"c":15.18,"h":15.18,"l":15.13,"n":108,"o":15.17,"t":"2026-09-22T14:45:00Z","v":3276,"vw":15.153105},{"c":15.19,"h":15.2,"l":15.19,"n":25,"o":15.2,"t":"2026-09-22T15:00:00Z","v":338,"vw":15.195},{"c":15.19,"h":15.21,"l":15.19,"n":77,"o":15.2,"t":"2026-09-22T15:15:00Z","v":2063,"vw":15.200556},{"c":15.15,"h":15.18,"l":15.15,"n":72,"o":15.17,"t":"2026-09-22T15:30:00Z","v":2225,"vw":15.162525},{"c":15.17,"h":15.17,"l":15.13,"n":65,"o":15.13,"t":"2026-09-22T15:45:00Z","v":1643,"vw":15.157222},{"c":15.18,"h":15.18,"l":15.175,"n":34,"o":15.175,"t":"2026-09-22T16:00:00Z","v":1168,"vw":15.177538},{"c":15.185,"h":15.19,"l":15.175,"n":42,"o":15.18,"t":"2026-09-22T16:15:00Z","v":1656,"vw":15.183182},{"c":15.21,"h":15.21,"l":15.21,"n":21,"o":15.21,"t":"2026-09-22T16:30:00Z","v":351,"vw":15.21},{"c":15.25,"h":15.26,"l":15.23,"n":60,"o":15.23,"t":"2026-09-22T16:45:00Z","v":2004,"vw":15.24875},{"c":15.14,"h":15.26,"l":15.14,"n":178,"o":15.26,"t":"2026-09-22T17:00:00Z","v":11517,"vw":15.198384},{"c":15.16,"h":15.16,"l":15.1,"n":74,"o":15.1,"t":"2026-09-22T17:15:00Z","v":5869,"vw":15.123619},{"c":15.135,"h":15.15,"l":15.12,"n":12,"o":15.15,"t":"2026-09-22T17:30:00Z","v":740,"vw":15.133},{"c":15.17,"h":15.19,"l":15.15,"n":127,"o":15.15,"t":"2026-09-22T17:45:00Z","v":5012,"vw":15.163438},{"c":15.16,"h":15.17,"l":15.16,"n":25,"o":15.17,"t":"2026-09-22T18:00:00Z","v":857,"vw":15.161908},{"c":15.1501,"h":15.17,"l":15.1501,"n":27,"o":15.1682,"t":"2026-09-22T18:15:00Z","v":1857,"vw":15.153877},{"c":15.15,"h":15.16,"l":15.13,"n":64,"o":15.15,"t":"2026-09-22T18:30:00Z","v":3855,"vw":15.156099},{"c":15.16,"h":15.16,"l":15.15,"n":23,"o":15.15,"t":"2026-09-22T18:45:00Z","v":750,"vw":15.1575},{"c":15.2,"h":15.2,"l":15.17,"n":49,"o":15.17,"t":"2026-09-22T19:00:00Z","v":1322,"vw":15.192443},{"c":15.22,"h":15.23,"l":15.21,"n":91,"o":15.22,"t":"2026-09-22T19:15:00Z","v":3282,"vw":15.215267},{"c":15.16,"h":15.23,"l":15.16,"n":332,"o":15.22,"t":"2026-09-22T19:30:00Z","v":18615,"vw":15.184052},{"c":15.11,"h":15.17,"l":15.09,"n":564,"o":15.17,"t":"2026-09-22T19:45:00Z","v":18978,"vw":15.125614},{"c":15.11,"h":15.11,"l":15.11,"n":13,"o":15.11,"t":"2026-09-22T20:00:00Z","v":21107,"vw":15.11},{"c":15.12,"h":15.12,"l":15.12,"n":11,"o":15.12,"t":"2026-09-23T13:30:00Z","v":522,"vw":15.12},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-09-23T13:45:00Z","v":100,"vw":15.04},{"c":15,"h":15.13,"l":14.955,"n":124,"o":15.035,"t":"2026-09-23T14:00:00Z","v":10654,"vw":15.020016},{"c":14.92,"h":15.065,"l":14.92,"n":158,"o":15.065,"t":"2026-09-23T14:15:00Z","v":9581,"vw":14.959133},{"c":14.93,"h":15.01,"l":14.92,"n":182,"o":14.95,"t":"2026-09-23T14:30:00Z","v":7458,"vw":14.956574},{"c":14.93,"h":14.95,"l":14.93,"n":47,"o":14.94,"t":"2026-09-23T14:45:00Z","v":949,"vw":14.938369},{"c":14.92,"h":14.935,"l":14.92,"n":10,"o":14.935,"t":"2026-09-23T15:00:00Z","v":288,"vw":14.9275},{"c":14.97,"h":14.97,"l":14.95,"n":84,"o":14.95,"t":"2026-09-23T15:15:00Z","v":2514,"vw":14.953982},{"c":14.97,"h":14.99,"l":14.97,"n":56,"o":14.99,"t":"2026-09-23T15:30:00Z","v":2020,"vw":14.978334},{"c":14.99,"h":14.99,"l":14.96,"n":61,"o":14.96,"t":"2026-09-23T15:45:00Z","v":1576,"vw":14.9675},{"c":14.95,"h":14.98,"l":14.95,"n":64,"o":14.98,"t":"2026-09-23T16:00:00Z","v":1151,"vw":14.961429},{"c":14.97,"h":14.97,"l":14.95,"n":45,"o":14.95,"t":"2026-09-23T16:15:00Z","v":3252,"vw":14.959938},{"c":14.99,"h":14.99,"l":14.97,"n":30,"o":14.97,"t":"2026-09-23T16:30:00Z","v":963,"vw":14.978},{"c":14.98,"h":14.98,"l":14.98,"n":25,"o":14.98,"t":"2026-09-23T16:45:00Z","v":644,"vw":14.98},{"c":14.95,"h":14.96,"l":14.95,"n":55,"o":14.96,"t":"2026-09-23T17:00:00Z","v":1150,"vw":14.955},{"c":14.96,"h":14.96,"l":14.96,"n":33,"o":14.96,"t":"2026-09-23T17:15:00Z","v":856,"vw":14.96},{"c":14.96,"h":14.98,"l":14.955,"n":30,"o":14.98,"t":"2026-09-23T17:30:00Z","v":1173,"vw":14.969375},{"c":14.955,"h":14.955,"l":14.955,"n":8,"o":14.955,"t":"2026-09-23T17:45:00Z","v":206,"vw":14.955},{"c":14.94,"h":14.94,"l":14.92,"n":77,"o":14.94,"t":"2026-09-23T18:00:00Z","v":2319,"vw":14.930429},{"c":14.9301,"h":14.9301,"l":14.9301,"n":5,"o":14.9301,"t":"2026-09-23T18:15:00Z","v":231,"vw":14.9301},{"c":14.94,"h":14.94,"l":14.915,"n":62,"o":14.92,"t":"2026-09-23T18:30:00Z","v":2712,"vw":14.92586},{"c":14.96,"h":14.96,"l":14.95,"n":55,"o":14.95,"t":"2026-09-23T18:45:00Z","v":1472,"vw":14.952},{"c":14.97,"h":14.98,"l":14.97,"n":56,"o":14.98,"t":"2026-09-23T19:00:00Z","v":2045,"vw":14.975356},{"c":14.95,"h":14.97,"l":14.95,"n":69,"o":14.97,"t":"2026-09-23T19:15:00Z","v":2875,"vw":14.96},{"c":14.95,"h":14.95,"l":14.95,"n":9,"o":14.95,"t":"2026-09-23T19:30:00Z","v":245,"vw":14.95},{"c":15.04,"h":15.04,"l":14.94,"n":461,"o":14.94,"t":"2026-09-23T19:45:00Z","v":21792,"vw":14.992991},{"c":15.01,"h":15.01,"l":15.01,"n":7,"o":15.01,"t":"2026-09-23T20:00:00Z","v":13941,"vw":15.01},{"c":15.07,"h":15.15,"l":15.07,"n":22,"o":15.11,"t":"2026-09-24T13:30:00Z","v":468,"vw":15.11},{"c":15.105,"h":15.2127,"l":15.105,"n":4,"o":15.2127,"t":"2026-09-24T13:45:00Z","v":493,"vw":15.165359},{"c":15.03,"h":15.115,"l":15.01,"n":188,"o":15.11,"t":"2026-09-24T14:00:00Z","v":49802,"vw":15.027358},{"c":14.99,"h":15.055,"l":14.97,"n":55,"o":15.05,"t":"2026-09-24T14:15:00Z","v":11766,"vw":14.986576},{"c":15.03,"h":15.03,"l":15.01,"n":32,"o":15.02,"t":"2026-09-24T14:30:00Z","v":992,"vw":15.016024},{"c":15.05,"h":15.05,"l":15.05,"n":28,"o":15.05,"t":"2026-09-24T14:45:00Z","v":651,"vw":15.05},{"c":15.09,"h":15.1,"l":15.07,"n":37,"o":15.07,"t":"2026-09-24T15:00:00Z","v":1419,"vw":15.090909},{"c":15.13,"h":15.13,"l":15.11,"n":35,"o":15.11,"t":"2026-09-24T15:15:00Z","v":847,"vw":15.115},{"c":15.125,"h":15.134,"l":15.125,"n":28,"o":15.125,"t":"2026-09-24T15:30:00Z","v":1283,"vw":15.127366},{"c":15.105,"h":15.12,"l":15.105,"n":41,"o":15.12,"t":"2026-09-24T15:45:00Z","v":1748,"vw":15.110455},{"c":15.0824,"h":15.095,"l":15.08,"n":20,"o":15.095,"t":"2026-09-24T16:00:00Z","v":1116,"vw":15.087032},{"c":15.13,"h":15.14,"l":15.1,"n":106,"o":15.1,"t":"2026-09-24T16:15:00Z","v":2855,"vw":15.12},{"c":15.105,"h":15.12,"l":15.01,"n":124,"o":15.12,"t":"2026-09-24T16:30:00Z","v":11288,"vw":15.073485},{"c":15.09,"h":15.105,"l":15.09,"n":16,"o":15.1,"t":"2026-09-24T17:00:00Z","v":1211,"vw":15.093507},{"c":15.08,"h":15.09,"l":15.075,"n":76,"o":15.09,"t":"2026-09-24T17:15:00Z","v":2721,"vw":15.082816},{"c":15.05,"h":15.08,"l":15.05,"n":34,"o":15.08,"t":"2026-09-24T17:30:00Z","v":870,"vw":15.0625},{"c":15.095,"h":15.1,"l":15.04,"n":76,"o":15.05,"t":"2026-09-24T17:45:00Z","v":4451,"vw":15.074198},{"c":15.05,"h":15.085,"l":15.05,"n":52,"o":15.08,"t":"2026-09-24T18:00:00Z","v":1315,"vw":15.067},{"c":15.125,"h":15.1399,"l":15.08,"n":127,"o":15.08,"t":"2026-09-24T18:15:00Z","v":9263,"vw":15.112572},{"c":15.11,"h":15.11,"l":15.095,"n":80,"o":15.11,"t":"2026-09-24T18:30:00Z","v":2967,"vw":15.104},{"c":15.08,"h":15.11,"l":15.07,"n":86,"o":15.11,"t":"2026-09-24T18:45:00Z","v":2760,"vw":15.088333},{"c":15.08,"h":15.09,"l":15.0775,"n":45,"o":15.0775,"t":"2026-09-24T19:00:00Z","v":1103,"vw":15.081225},{"c":15.07,"h":15.08,"l":15.065,"n":63,"o":15.08,"t":"2026-09-24T19:15:00Z","v":1673,"vw":15.07},{"c":15.05,"h":15.07,"l":15.03,"n":91,"o":15.07,"t":"2026-09-24T19:30:00Z","v":3527,"vw":15.042475},{"c":14.925,"h":15.0301,"l":14.91,"n":422,"o":15.03,"t":"2026-09-24T19:45:00Z","v":17406,"vw":14.954793},{"c":14.93,"h":14.93,"l":14.93,"n":7,"o":14.93,"t":"2026-09-24T20:00:00Z","v":21552,"vw":14.93},{"c":14.92,"h":15.07,"l":14.92,"n":15,"o":14.92,"t":"2026-09-25T13:30:00Z","v":402,"vw":14.965181},{"c":14.83,"h":14.9,"l":14.83,"n":14,"o":14.9,"t":"2026-09-25T14:00:00Z","v":750,"vw":14.865658},{"c":14.88,"h":14.88,"l":14.88,"n":5,"o":14.88,"t":"2026-09-25T14:15:00Z","v":232,"vw":14.88},{"c":14.82,"h":14.89,"l":14.8,"n":45,"o":14.89,"t":"2026-09-25T14:30:00Z","v":2665,"vw":14.848571},{"c":14.77,"h":14.78,"l":14.77,"n":16,"o":14.78,"t":"2026-09-25T14:45:00Z","v":697,"vw":14.772},{"c":14.845,"h":14.86,"l":14.78,"n":152,"o":14.78,"t":"2026-09-25T15:00:00Z","v":11158,"vw":14.827011},{"c":14.855,"h":14.87,"l":14.83,"n":97,"o":14.835,"t":"2026-09-25T15:15:00Z","v":2235,"vw":14.849},{"c":14.9,"h":14.9,"l":14.88,"n":25,"o":14.88,"t":"2026-09-25T15:30:00Z","v":795,"vw":14.895859},{"c":14.9016,"h":14.91,"l":14.9,"n":31,"o":14.9,"t":"2026-09-25T15:45:00Z","v":1662,"vw":14.901097},{"c":14.94,"h":14.965,"l":14.92,"n":76,"o":14.92,"t":"2026-09-25T16:00:00Z","v":2958,"vw":14.936727},{"c":14.94,"h":14.95,"l":14.94,"n":17,"o":14.95,"t":"2026-09-25T16:15:00Z","v":538,"vw":14.943708},{"c":14.91,"h":14.94,"l":14.89,"n":66,"o":14.94,"t":"2026-09-25T16:30:00Z","v":2658,"vw":14.918805},{"c":14.885,"h":14.89,"l":14.88,"n":25,"o":14.89,"t":"2026-09-25T16:45:00Z","v":1343,"vw":14.88625},{"c":14.89,"h":14.89,"l":14.89,"n":5,"o":14.89,"t":"2026-09-25T17:00:00Z","v":109,"vw":14.89},{"c":14.95,"h":14.95,"l":14.88,"n":86,"o":14.8801,"t":"2026-09-25T17:15:00Z","v":3191,"vw":14.917693},{"c":14.925,"h":14.93,"l":14.92,"n":64,"o":14.93,"t":"2026-09-25T17:30:00Z","v":5604,"vw":14.926184},{"c":14.925,"h":14.93,"l":14.925,"n":24,"o":14.93,"t":"2026-09-25T17:45:00Z","v":1187,"vw":14.925714},{"c":14.955,"h":14.955,"l":14.94,"n":65,"o":14.94,"t":"2026-09-25T18:00:00Z","v":2983,"vw":14.945588},{"c":14.92,"h":14.955,"l":14.91,"n":77,"o":14.955,"t":"2026-09-25T18:15:00Z","v":3768,"vw":14.929792},{"c":14.93,"h":14.94,"l":14.93,"n":35,"o":14.94,"t":"2026-09-25T18:45:00Z","v":1526,"vw":14.936066},{"c":14.96,"h":14.96,"l":14.9401,"n":52,"o":14.95,"t":"2026-09-25T19:00:00Z","v":2761,"vw":14.954286},{"c":14.903,"h":14.96,"l":14.903,"n":215,"o":14.95,"t":"2026-09-25T19:15:00Z","v":10612,"vw":14.94148},{"c":14.93,"h":14.93,"l":14.905,"n":89,"o":14.905,"t":"2026-09-25T19:30:00Z","v":3144,"vw":14.919378},{"c":14.905,"h":14.97,"l":14.9,"n":416,"o":14.94,"t":"2026-09-25T19:45:00Z","v":27491,"vw":14.938071},{"c":14.89,"h":14.89,"l":14.89,"n":8,"o":14.89,"t":"2026-09-25T20:00:00Z","v":15117,"vw":14.89},{"c":15,"h":15.01,"l":15,"n":6,"o":15,"t":"2026-09-28T08:00:00Z","v":1096,"vw":15.001914},{"c":14.8484,"h":14.97,"l":14.8484,"n":19,"o":14.93,"t":"2026-09-28T13:30:00Z","v":2236,"vw":14.896416},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-09-28T13:45:00Z","v":135,"vw":14.91},{"c":14.985,"h":14.985,"l":14.895,"n":61,"o":14.91,"t":"2026-09-28T14:00:00Z","v":3346,"vw":14.931204},{"c":14.925,"h":14.96,"l":14.925,"n":61,"o":14.96,"t":"2026-09-28T14:30:00Z","v":1894,"vw":14.9335},{"c":14.92,"h":14.925,"l":14.9,"n":69,"o":14.925,"t":"2026-09-28T14:45:00Z","v":2501,"vw":14.908461},{"c":14.93,"h":14.935,"l":14.9231,"n":67,"o":14.9231,"t":"2026-09-28T15:00:00Z","v":2102,"vw":14.928271},{"c":14.92,"h":14.93,"l":14.92,"n":21,"o":14.93,"t":"2026-09-28T15:15:00Z","v":826,"vw":14.92631},{"c":14.88,"h":14.94,"l":14.88,"n":58,"o":14.94,"t":"2026-09-28T15:30:00Z","v":2186,"vw":14.896429},{"c":14.88,"h":14.88,"l":14.88,"n":13,"o":14.88,"t":"2026-09-28T15:45:00Z","v":438,"vw":14.88},{"c":14.88,"h":14.88,"l":14.85,"n":64,"o":14.875,"t":"2026-09-28T16:00:00Z","v":2674,"vw":14.864412},{"c":14.85,"h":14.9,"l":14.85,"n":210,"o":14.89,"t":"2026-09-28T16:15:00Z","v":5742,"vw":14.888325},{"c":14.845,"h":14.845,"l":14.84,"n":53,"o":14.84,"t":"2026-09-28T16:30:00Z","v":371,"vw":14.8425},{"c":14.88,"h":14.88,"l":14.85,"n":23,"o":14.85,"t":"2026-09-28T16:45:00Z","v":495,"vw":14.865},{"c":14.92,"h":14.92,"l":14.885,"n":52,"o":14.885,"t":"2026-09-28T17:00:00Z","v":5050,"vw":14.900913},{"c":14.87,"h":14.9,"l":14.87,"n":43,"o":14.9,"t":"2026-09-28T17:15:00Z","v":1698,"vw":14.893333},{"c":14.855,"h":14.86,"l":14.855,"n":24,"o":14.86,"t":"2026-09-28T17:30:00Z","v":863,"vw":14.858},{"c":14.82,"h":14.85,"l":14.82,"n":44,"o":14.85,"t":"2026-09-28T17:45:00Z","v":1328,"vw":14.835714},{"c":14.8,"h":14.81,"l":14.783,"n":32,"o":14.805,"t":"2026-09-28T18:00:00Z","v":2177,"vw":14.797599},{"c":14.8266,"h":14.8266,"l":14.8,"n":22,"o":14.81,"t":"2026-09-28T18:15:00Z","v":906,"vw":14.815616},{"c":14.8117,"h":14.83,"l":14.8,"n":83,"o":14.83,"t":"2026-09-28T18:45:00Z","v":4496,"vw":14.813342},{"c":14.78,"h":14.795,"l":14.78,"n":62,"o":14.795,"t":"2026-09-28T19:00:00Z","v":2278,"vw":14.7855},{"c":14.79,"h":14.79,"l":14.7719,"n":78,"o":14.775,"t":"2026-09-28T19:15:00Z","v":2559,"vw":14.784106},{"c":14.8001,"h":14.83,"l":14.75,"n":176,"o":14.78,"t":"2026-09-28T19:30:00Z","v":7692,"vw":14.786824},{"c":14.83,"h":14.85,"l":14.8,"n":509,"o":14.82,"t":"2026-09-28T19:45:00Z","v":19999,"vw":14.822453},{"c":14.81,"h":14.81,"l":14.81,"n":10,"o":14.81,"t":"2026-09-28T20:00:00Z","v":26096,"vw":14.81},{"c":14.71,"h":14.86,"l":14.71,"n":36,"o":14.74,"t":"2026-09-29T13:30:00Z","v":3070,"vw":14.780517},{"c":14.74,"h":14.77,"l":14.74,"n":40,"o":14.76,"t":"2026-09-29T13:45:00Z","v":1726,"vw":14.756226},{"c":14.8,"h":14.8,"l":14.75,"n":15,"o":14.76,"t":"2026-09-29T14:00:00Z","v":839,"vw":14.782095},{"c":14.71,"h":14.79,"l":14.71,"n":59,"o":14.775,"t":"2026-09-29T14:15:00Z","v":2531,"vw":14.754402},{"c":14.74,"h":14.74,"l":14.7,"n":27,"o":14.7,"t":"2026-09-29T14:45:00Z","v":1107,"vw":14.72},{"c":14.76,"h":14.76,"l":14.76,"n":12,"o":14.76,"t":"2026-09-29T15:00:00Z","v":306,"vw":14.76},{"c":14.7536,"h":14.7536,"l":14.7536,"n":12,"o":14.7536,"t":"2026-09-29T15:15:00Z","v":463,"vw":14.7536},{"c":14.775,"h":14.775,"l":14.775,"n":2,"o":14.775,"t":"2026-09-29T15:45:00Z","v":103,"vw":14.775},{"c":14.705,"h":14.76,"l":14.705,"n":91,"o":14.76,"t":"2026-09-29T16:00:00Z","v":5385,"vw":14.746784},{"c":14.66,"h":14.68,"l":14.6517,"n":22,"o":14.66,"t":"2026-09-29T16:15:00Z","v":1100,"vw":14.658958},{"c":14.68,"h":14.68,"l":14.68,"n":9,"o":14.68,"t":"2026-09-29T16:30:00Z","v":234,"vw":14.68},{"c":14.71,"h":14.72,"l":14.675,"n":79,"o":14.68,"t":"2026-09-29T16:45:00Z","v":3407,"vw":14.699144},{"c":14.695,"h":14.725,"l":14.68,"n":104,"o":14.7,"t":"2026-09-29T17:00:00Z","v":6761,"vw":14.700796},{"c":14.69,"h":14.7,"l":14.69,"n":14,"o":14.7,"t":"2026-09-29T17:15:00Z","v":714,"vw":14.694764},{"c":14.7,"h":14.7,"l":14.7,"n":11,"o":14.7,"t":"2026-09-29T17:30:00Z","v":552,"vw":14.7},{"c":14.68,"h":14.7,"l":14.66,"n":65,"o":14.7,"t":"2026-09-29T17:45:00Z","v":2995,"vw":14.680734},{"c":14.68,"h":14.68,"l":14.68,"n":39,"o":14.68,"t":"2026-09-29T18:00:00Z","v":952,"vw":14.68},{"c":14.7,"h":14.7,"l":14.67,"n":77,"o":14.67,"t":"2026-09-29T18:15:00Z","v":4508,"vw":14.695588},{"c":14.76,"h":14.76,"l":14.73,"n":52,"o":14.74,"t":"2026-09-29T18:45:00Z","v":2106,"vw":14.744026},{"c":14.765,"h":14.77,"l":14.75,"n":94,"o":14.77,"t":"2026-09-29T19:00:00Z","v":3071,"vw":14.760636},{"c":14.76,"h":14.785,"l":14.76,"n":98,"o":14.78,"t":"2026-09-29T19:15:00Z","v":4482,"vw":14.774303},{"c":14.77,"h":14.78,"l":14.75,"n":106,"o":14.765,"t":"2026-09-29T19:30:00Z","v":3883,"vw":14.764253},{"c":14.77,"h":14.8,"l":14.74,"n":376,"o":14.76,"t":"2026-09-29T19:45:00Z","v":12945,"vw":14.766411},{"c":14.75,"h":14.75,"l":14.75,"n":11,"o":14.75,"t":"2026-09-29T20:00:00Z","v":14894,"vw":14.75},{"c":14.71,"h":14.8,"l":14.63,"n":33,"o":14.8,"t":"2026-09-30T13:30:00Z","v":1858,"vw":14.743562},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-30T13:45:00Z","v":160,"vw":14.75},{"c":14.79,"h":14.79,"l":14.745,"n":17,"o":14.745,"t":"2026-09-30T14:00:00Z","v":1059,"vw":14.777998},{"c":14.68,"h":14.75,"l":14.68,"n":82,"o":14.74,"t":"2026-09-30T14:15:00Z","v":3734,"vw":14.718196},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-09-30T14:30:00Z","v":200,"vw":14.67},{"c":14.63,"h":14.67,"l":14.63,"n":35,"o":14.67,"t":"2026-09-30T14:45:00Z","v":2443,"vw":14.658655},{"c":14.62,"h":14.63,"l":14.62,"n":6,"o":14.63,"t":"2026-09-30T15:00:00Z","v":304,"vw":14.625},{"c":14.6,"h":14.62,"l":14.6,"n":34,"o":14.615,"t":"2026-09-30T15:15:00Z","v":5562,"vw":14.601304},{"c":14.59,"h":14.6,"l":14.59,"n":3,"o":14.6,"t":"2026-09-30T15:30:00Z","v":217,"vw":14.595349},{"c":14.64,"h":14.64,"l":14.59,"n":86,"o":14.59,"t":"2026-09-30T15:45:00Z","v":3324,"vw":14.609167},{"c":14.61,"h":14.645,"l":14.61,"n":41,"o":14.645,"t":"2026-09-30T16:15:00Z","v":2546,"vw":14.624959},{"c":14.625,"h":14.63,"l":14.59,"n":69,"o":14.61,"t":"2026-09-30T16:30:00Z","v":3422,"vw":14.608874},{"c":14.625,"h":14.625,"l":14.625,"n":8,"o":14.625,"t":"2026-09-30T16:45:00Z","v":323,"vw":14.625},{"c":14.625,"h":14.625,"l":14.625,"n":2,"o":14.625,"t":"2026-09-30T17:00:00Z","v":107,"vw":14.625},{"c":14.59,"h":14.6362,"l":14.59,"n":92,"o":14.6362,"t":"2026-09-30T17:15:00Z","v":3820,"vw":14.612368},{"c":14.585,"h":14.59,"l":14.58,"n":80,"o":14.58,"t":"2026-09-30T17:30:00Z","v":4076,"vw":14.586992},{"c":14.62,"h":14.62,"l":14.58,"n":39,"o":14.59,"t":"2026-09-30T17:45:00Z","v":2339,"vw":14.599025},{"c":14.615,"h":14.615,"l":14.615,"n":1,"o":14.615,"t":"2026-09-30T18:00:00Z","v":100,"vw":14.615},{"c":14.6,"h":14.615,"l":14.6,"n":33,"o":14.615,"t":"2026-09-30T18:15:00Z","v":1691,"vw":14.602518},{"c":14.57,"h":14.65,"l":14.57,"n":107,"o":14.63,"t":"2026-09-30T18:30:00Z","v":9382,"vw":14.622716},{"c":14.6,"h":14.6,"l":14.595,"n":25,"o":14.595,"t":"2026-09-30T18:45:00Z","v":727,"vw":14.59875},{"c":14.62,"h":14.62,"l":14.6,"n":46,"o":14.6,"t":"2026-09-30T19:00:00Z","v":2139,"vw":14.616667},{"c":14.6,"h":14.6,"l":14.6,"n":11,"o":14.6,"t":"2026-09-30T19:15:00Z","v":682,"vw":14.6},{"c":14.509,"h":14.61,"l":14.5,"n":178,"o":14.59,"t":"2026-09-30T19:30:00Z","v":10625,"vw":14.577538},{"c":14.51,"h":14.53,"l":14.48,"n":345,"o":14.51,"t":"2026-09-30T19:45:00Z","v":17556,"vw":14.509524},{"c":14.5,"h":14.5,"l":14.5,"n":8,"o":14.5,"t":"2026-09-30T20:00:00Z","v":38363,"vw":14.5},{"c":14.339,"h":14.745,"l":14.31,"n":102,"o":14.55,"t":"2026-10-01T13:30:00Z","v":7090,"vw":14.595955},{"c":14.34,"h":14.43,"l":14.24,"n":128,"o":14.35,"t":"2026-10-01T13:45:00Z","v":10400,"vw":14.320492},{"c":14.3,"h":14.4527,"l":14.3,"n":6,"o":14.37,"t":"2026-10-01T14:00:00Z","v":1243,"vw":14.374558},{"c":14.41,"h":14.41,"l":14.3,"n":81,"o":14.36,"t":"2026-10-01T14:15:00Z","v":8642,"vw":14.349316},{"c":14.36,"h":14.395,"l":14.36,"n":29,"o":14.395,"t":"2026-10-01T14:30:00Z","v":1792,"vw":14.376428},{"c":14.43,"h":14.43,"l":14.36,"n":60,"o":14.36,"t":"2026-10-01T14:45:00Z","v":2375,"vw":14.37875},{"c":14.45,"h":14.47,"l":14.37,"n":101,"o":14.44,"t":"2026-10-01T15:00:00Z","v":7223,"vw":14.425303},{"c":14.5,"h":14.5,"l":14.47,"n":19,"o":14.47,"t":"2026-10-01T15:15:00Z","v":626,"vw":14.48625},{"c":14.52,"h":14.52,"l":14.48,"n":62,"o":14.48,"t":"2026-10-01T15:30:00Z","v":2901,"vw":14.500309},{"c":14.47,"h":14.51,"l":14.47,"n":84,"o":14.51,"t":"2026-10-01T15:45:00Z","v":3919,"vw":14.48416},{"c":14.525,"h":14.525,"l":14.47,"n":52,"o":14.47,"t":"2026-10-01T16:00:00Z","v":2229,"vw":14.505551},{"c":14.57,"h":14.57,"l":14.52,"n":29,"o":14.52,"t":"2026-10-01T16:15:00Z","v":1185,"vw":14.546667},{"c":14.57,"h":14.57,"l":14.52,"n":125,"o":14.55,"t":"2026-10-01T16:30:00Z","v":4956,"vw":14.541844},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-01T16:45:00Z","v":118,"vw":14.58},{"c":14.57,"h":14.58,"l":14.57,"n":42,"o":14.58,"t":"2026-10-01T17:00:00Z","v":2169,"vw":14.576328},{"c":14.58,"h":14.58,"l":14.58,"n":35,"o":14.58,"t":"2026-10-01T17:15:00Z","v":1089,"vw":14.58},{"c":14.62,"h":14.62,"l":14.56,"n":95,"o":14.58,"t":"2026-10-01T17:30:00Z","v":3813,"vw":14.588009},{"c":14.615,"h":14.615,"l":14.6,"n":42,"o":14.6,"t":"2026-10-01T17:45:00Z","v":2083,"vw":14.608134},{"c":14.58,"h":14.6,"l":14.58,"n":28,"o":14.6,"t":"2026-10-01T18:00:00Z","v":1270,"vw":14.59},{"c":14.59,"h":14.59,"l":14.58,"n":43,"o":14.58,"t":"2026-10-01T18:15:00Z","v":1510,"vw":14.586622},{"c":14.57,"h":14.61,"l":14.57,"n":81,"o":14.61,"t":"2026-10-01T18:30:00Z","v":4066,"vw":14.589583},{"c":14.555,"h":14.56,"l":14.555,"n":36,"o":14.56,"t":"2026-10-01T18:45:00Z","v":10985,"vw":14.559952},{"c":14.54,"h":14.55,"l":14.54,"n":40,"o":14.55,"t":"2026-10-01T19:00:00Z","v":1814,"vw":14.547273},{"c":14.53,"h":14.54,"l":14.53,"n":52,"o":14.54,"t":"2026-10-01T19:15:00Z","v":1343,"vw":14.537807},{"c":14.55,"h":14.55,"l":14.52,"n":147,"o":14.545,"t":"2026-10-01T19:30:00Z","v":5566,"vw":14.538011},{"c":14.68,"h":14.71,"l":14.56,"n":536,"o":14.56,"t":"2026-10-01T19:45:00Z","v":27872,"vw":14.658266},{"c":14.69,"h":14.69,"l":14.69,"n":16,"o":14.69,"t":"2026-10-01T20:00:00Z","v":17243,"vw":14.69},{"c":14.825,"h":15.06,"l":14.69,"n":102,"o":14.84,"t":"2026-10-02T13:30:00Z","v":6915,"vw":14.830361},{"c":14.8,"h":14.935,"l":14.8,"n":69,"o":14.88,"t":"2026-10-02T13:45:00Z","v":2934,"vw":14.87533},{"c":14.78,"h":14.8,"l":14.78,"n":49,"o":14.78,"t":"2026-10-02T14:00:00Z","v":2048,"vw":14.783561},{"c":14.83,"h":14.84,"l":14.81,"n":28,"o":14.81,"t":"2026-10-02T14:15:00Z","v":1705,"vw":14.826},{"c":14.81,"h":14.85,"l":14.8,"n":118,"o":14.85,"t":"2026-10-02T14:45:00Z","v":5221,"vw":14.812155},{"c":14.78,"h":14.81,"l":14.78,"n":25,"o":14.81,"t":"2026-10-02T15:00:00Z","v":895,"vw":14.785024},{"c":14.73,"h":14.8065,"l":14.71,"n":99,"o":14.78,"t":"2026-10-02T15:15:00Z","v":12872,"vw":14.750444},{"c":14.74,"h":14.74,"l":14.74,"n":17,"o":14.74,"t":"2026-10-02T15:30:00Z","v":415,"vw":14.74},{"c":14.77,"h":14.77,"l":14.68,"n":117,"o":14.71,"t":"2026-10-02T15:45:00Z","v":11410,"vw":14.722297},{"c":14.76,"h":14.76,"l":14.75,"n":45,"o":14.75,"t":"2026-10-02T16:00:00Z","v":1149,"vw":14.752},{"c":14.7,"h":14.755,"l":14.7,"n":70,"o":14.755,"t":"2026-10-02T16:15:00Z","v":3989,"vw":14.719792},{"c":14.7,"h":14.72,"l":14.7,"n":88,"o":14.7,"t":"2026-10-02T16:30:00Z","v":1898,"vw":14.707712},{"c":14.73,"h":14.73,"l":14.73,"n":18,"o":14.73,"t":"2026-10-02T16:45:00Z","v":245,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":31,"o":14.74,"t":"2026-10-02T17:00:00Z","v":925,"vw":14.74},{"c":14.75,"h":14.75,"l":14.74,"n":39,"o":14.7423,"t":"2026-10-02T17:15:00Z","v":2230,"vw":14.742241},{"c":14.75,"h":14.7651,"l":14.74,"n":51,"o":14.7651,"t":"2026-10-02T17:30:00Z","v":1910,"vw":14.747787},{"c":14.74,"h":14.75,"l":14.74,"n":18,"o":14.75,"t":"2026-10-02T17:45:00Z","v":1312,"vw":14.744},{"c":14.77,"h":14.78,"l":14.73,"n":87,"o":14.73,"t":"2026-10-02T18:00:00Z","v":7685,"vw":14.738005},{"c":14.77,"h":14.78,"l":14.765,"n":73,"o":14.765,"t":"2026-10-02T18:15:00Z","v":4629,"vw":14.773452},{"c":14.79,"h":14.79,"l":14.78,"n":28,"o":14.78,"t":"2026-10-02T18:30:00Z","v":1571,"vw":14.786136},{"c":14.79,"h":14.79,"l":14.785,"n":60,"o":14.79,"t":"2026-10-02T18:45:00Z","v":4194,"vw":14.789085},{"c":14.795,"h":14.8,"l":14.785,"n":59,"o":14.785,"t":"2026-10-02T19:00:00Z","v":1610,"vw":14.7914},{"c":14.76,"h":14.795,"l":14.75,"n":125,"o":14.78,"t":"2026-10-02T19:15:00Z","v":5770,"vw":14.778031},{"c":14.76,"h":14.8,"l":14.73,"n":170,"o":14.77,"t":"2026-10-02T19:30:00Z","v":7293,"vw":14.759339},{"c":14.77,"h":14.79,"l":14.73,"n":390,"o":14.75,"t":"2026-10-02T19:45:00Z","v":10288,"vw":14.769718},{"c":14.75,"h":14.75,"l":14.75,"n":10,"o":14.75,"t":"2026-10-02T20:00:00Z","v":25785,"vw":14.75},{"c":14.2851,"h":14.69,"l":14.2851,"n":13,"o":14.69,"t":"2026-10-05T13:30:00Z","v":864,"vw":14.374209},{"c":14.75,"h":14.76,"l":14.65,"n":94,"o":14.65,"t":"2026-10-05T13:45:00Z","v":7900,"vw":14.699434},{"c":14.84,"h":14.84,"l":14.75,"n":65,"o":14.8199,"t":"2026-10-05T14:00:00Z","v":5969,"vw":14.812352},{"c":14.74,"h":14.84,"l":14.74,"n":116,"o":14.84,"t":"2026-10-05T14:15:00Z","v":17174,"vw":14.791396},{"c":14.775,"h":14.777,"l":14.775,"n":11,"o":14.777,"t":"2026-10-05T14:30:00Z","v":272,"vw":14.776046},{"c":14.77,"h":14.79,"l":14.77,"n":45,"o":14.79,"t":"2026-10-05T14:45:00Z","v":1690,"vw":14.7725},{"c":14.79,"h":14.79,"l":14.78,"n":54,"o":14.78,"t":"2026-10-05T15:00:00Z","v":2873,"vw":14.785871},{"c":14.77,"h":14.78,"l":14.77,"n":30,"o":14.78,"t":"2026-10-05T15:15:00Z","v":649,"vw":14.776667},{"c":14.77,"h":14.77,"l":14.77,"n":4,"o":14.77,"t":"2026-10-05T15:45:00Z","v":289,"vw":14.77},{"c":14.78,"h":14.78,"l":14.78,"n":12,"o":14.78,"t":"2026-10-05T16:15:00Z","v":235,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":20,"o":14.78,"t":"2026-10-05T16:30:00Z","v":1429,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":6,"o":14.78,"t":"2026-10-05T17:00:00Z","v":586,"vw":14.78},{"c":14.76,"h":14.79,"l":14.76,"n":89,"o":14.77,"t":"2026-10-05T17:15:00Z","v":5384,"vw":14.776557},{"c":14.79,"h":14.79,"l":14.75,"n":68,"o":14.75,"t":"2026-10-05T17:30:00Z","v":4374,"vw":14.754125},{"c":14.76,"h":14.76,"l":14.75,"n":40,"o":14.76,"t":"2026-10-05T17:45:00Z","v":2125,"vw":14.759353},{"c":14.78,"h":14.78,"l":14.75,"n":59,"o":14.75,"t":"2026-10-05T18:00:00Z","v":3982,"vw":14.757265},{"c":14.8,"h":14.8,"l":14.77,"n":38,"o":14.78,"t":"2026-10-05T18:15:00Z","v":1725,"vw":14.785498},{"c":14.81,"h":14.81,"l":14.81,"n":9,"o":14.81,"t":"2026-10-05T18:30:00Z","v":1751,"vw":14.81},{"c":14.78,"h":14.805,"l":14.78,"n":35,"o":14.805,"t":"2026-10-05T18:45:00Z","v":2133,"vw":14.795628},{"c":14.78,"h":14.78,"l":14.75,"n":65,"o":14.75,"t":"2026-10-05T19:00:00Z","v":2573,"vw":14.765336},{"c":14.76,"h":14.78,"l":14.75,"n":131,"o":14.78,"t":"2026-10-05T19:15:00Z","v":4892,"vw":14.763321},{"c":14.77,"h":14.77,"l":14.74,"n":112,"o":14.76,"t":"2026-10-05T19:30:00Z","v":4577,"vw":14.755238},{"c":14.76,"h":14.76,"l":14.72,"n":573,"o":14.76,"t":"2026-10-05T19:45:00Z","v":20304,"vw":14.742829},{"c":14.74,"h":14.74,"l":14.74,"n":13,"o":14.74,"t":"2026-10-05T20:00:00Z","v":26085,"vw":14.74},{"c":14.8,"h":14.86,"l":14.67,"n":42,"o":14.86,"t":"2026-10-06T13:30:00Z","v":2111,"vw":14.771874},{"c":14.77,"h":14.77,"l":14.77,"n":14,"o":14.77,"t":"2026-10-06T13:45:00Z","v":670,"vw":14.77},{"c":14.86,"h":14.89,"l":14.73,"n":46,"o":14.74,"t":"2026-10-06T14:00:00Z","v":2817,"vw":14.855179},{"c":14.84,"h":14.84,"l":14.83,"n":42,"o":14.83,"t":"2026-10-06T14:15:00Z","v":1188,"vw":14.833333},{"c":14.89,"h":14.91,"l":14.84,"n":84,"o":14.84,"t":"2026-10-06T14:30:00Z","v":2951,"vw":14.883333},{"c":14.85,"h":14.92,"l":14.85,"n":159,"o":14.89,"t":"2026-10-06T14:45:00Z","v":5022,"vw":14.879924},{"c":14.84,"h":14.855,"l":14.83,"n":105,"o":14.845,"t":"2026-10-06T15:00:00Z","v":4110,"vw":14.845659},{"c":14.87,"h":14.87,"l":14.87,"n":8,"o":14.87,"t":"2026-10-06T15:30:00Z","v":712,"vw":14.87},{"c":14.83,"h":14.865,"l":14.83,"n":45,"o":14.865,"t":"2026-10-06T15:45:00Z","v":1893,"vw":14.847437},{"c":14.85,"h":14.85,"l":14.85,"n":16,"o":14.85,"t":"2026-10-06T16:00:00Z","v":609,"vw":14.85},{"c":14.86,"h":14.86,"l":14.86,"n":30,"o":14.86,"t":"2026-10-06T16:15:00Z","v":404,"vw":14.86},{"c":14.865,"h":14.865,"l":14.86,"n":4,"o":14.86,"t":"2026-10-06T16:30:00Z","v":205,"vw":14.8625},{"c":14.845,"h":14.86,"l":14.845,"n":43,"o":14.86,"t":"2026-10-06T16:45:00Z","v":2107,"vw":14.85375},{"c":14.83,"h":14.84,"l":14.78,"n":119,"o":14.83,"t":"2026-10-06T17:00:00Z","v":7051,"vw":14.807495},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-06T17:15:00Z","v":231,"vw":14.83},{"c":14.81,"h":14.82,"l":14.81,"n":11,"o":14.815,"t":"2026-10-06T17:30:00Z","v":748,"vw":14.8176},{"c":14.81,"h":14.81,"l":14.8,"n":33,"o":14.81,"t":"2026-10-06T17:45:00Z","v":1690,"vw":14.809022},{"c":14.7618,"h":14.82,"l":14.7618,"n":78,"o":14.81,"t":"2026-10-06T18:00:00Z","v":3348,"vw":14.787968},{"c":14.77,"h":14.77,"l":14.76,"n":2,"o":14.76,"t":"2026-10-06T18:15:00Z","v":200,"vw":14.765},{"c":14.75,"h":14.76,"l":14.745,"n":57,"o":14.76,"t":"2026-10-06T18:30:00Z","v":2758,"vw":14.753024},{"c":14.74,"h":14.75,"l":14.74,"n":13,"o":14.75,"t":"2026-10-06T18:45:00Z","v":637,"vw":14.748333},{"c":14.74,"h":14.74,"l":14.74,"n":22,"o":14.74,"t":"2026-10-06T19:00:00Z","v":779,"vw":14.74},{"c":14.66,"h":14.74,"l":14.66,"n":68,"o":14.74,"t":"2026-10-06T19:15:00Z","v":2292,"vw":14.691533},{"c":14.64,"h":14.66,"l":14.64,"n":73,"o":14.66,"t":"2026-10-06T19:30:00Z","v":2542,"vw":14.650142},{"c":14.66,"h":14.685,"l":14.645,"n":384,"o":14.645,"t":"2026-10-06T19:45:00Z","v":15192,"vw":14.66595},{"c":14.65,"h":14.65,"l":14.65,"n":16,"o":14.65,"t":"2026-10-06T20:00:00Z","v":18150,"vw":14.65},{"c":14.65,"h":14.72,"l":14.58,"n":63,"o":14.58,"t":"2026-10-07T13:30:00Z","v":3615,"vw":14.65474},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-07T13:45:00Z","v":230,"vw":14.8},{"c":14.75,"h":14.76,"l":14.73,"n":31,"o":14.73,"t":"2026-10-07T14:00:00Z","v":1681,"vw":14.736569},{"c":14.73,"h":14.785,"l":14.69,"n":112,"o":14.73,"t":"2026-10-07T14:15:00Z","v":6533,"vw":14.718993},{"c":14.755,"h":14.77,"l":14.72,"n":96,"o":14.735,"t":"2026-10-07T14:30:00Z","v":5309,"vw":14.752173},{"c":14.74,"h":14.75,"l":14.74,"n":53,"o":14.75,"t":"2026-10-07T14:45:00Z","v":2537,"vw":14.742857},{"c":14.76,"h":14.78,"l":14.76,"n":84,"o":14.77,"t":"2026-10-07T15:00:00Z","v":3165,"vw":14.77124},{"c":14.745,"h":14.745,"l":14.745,"n":9,"o":14.745,"t":"2026-10-07T15:15:00Z","v":317,"vw":14.745},{"c":14.84,"h":14.84,"l":14.76,"n":171,"o":14.77,"t":"2026-10-07T15:30:00Z","v":4066,"vw":14.792343},{"c":14.908,"h":14.908,"l":14.86,"n":71,"o":14.86,"t":"2026-10-07T15:45:00Z","v":6134,"vw":14.881405},{"c":14.885,"h":14.895,"l":14.88,"n":58,"o":14.895,"t":"2026-10-07T16:00:00Z","v":1639,"vw":14.885872},{"c":14.915,"h":14.915,"l":14.915,"n":11,"o":14.915,"t":"2026-10-07T16:15:00Z","v":402,"vw":14.915},{"c":14.9,"h":14.91,"l":14.9,"n":42,"o":14.91,"t":"2026-10-07T16:30:00Z","v":1094,"vw":14.906255},{"c":14.93,"h":14.94,"l":14.92,"n":61,"o":14.93,"t":"2026-10-07T16:45:00Z","v":2470,"vw":14.926923},{"c":14.92,"h":14.93,"l":14.92,"n":45,"o":14.92,"t":"2026-10-07T17:00:00Z","v":932,"vw":14.923333},{"c":14.88,"h":14.92,"l":14.88,"n":72,"o":14.92,"t":"2026-10-07T17:15:00Z","v":3347,"vw":14.899495},{"c":14.86,"h":14.87,"l":14.8501,"n":55,"o":14.86,"t":"2026-10-07T17:45:00Z","v":2111,"vw":14.855839},{"c":14.84,"h":14.85,"l":14.84,"n":73,"o":14.85,"t":"2026-10-07T18:15:00Z","v":2446,"vw":14.849108},{"c":14.84,"h":14.84,"l":14.84,"n":15,"o":14.84,"t":"2026-10-07T18:30:00Z","v":412,"vw":14.84},{"c":14.81,"h":14.84,"l":14.8,"n":89,"o":14.84,"t":"2026-10-07T18:45:00Z","v":3112,"vw":14.817368},{"c":14.8,"h":14.8,"l":14.8,"n":14,"o":14.8,"t":"2026-10-07T19:00:00Z","v":532,"vw":14.8},{"c":14.84,"h":14.84,"l":14.79,"n":95,"o":14.795,"t":"2026-10-07T19:15:00Z","v":3328,"vw":14.808141},{"c":14.82,"h":14.85,"l":14.82,"n":101,"o":14.84,"t":"2026-10-07T19:30:00Z","v":3686,"vw":14.832364},{"c":14.79,"h":14.81,"l":14.76,"n":407,"o":14.8,"t":"2026-10-07T19:45:00Z","v":9956,"vw":14.790509},{"c":14.77,"h":14.77,"l":14.77,"n":15,"o":14.77,"t":"2026-10-07T20:00:00Z","v":19833,"vw":14.77},{"c":14.76,"h":14.76,"l":14.73,"n":10,"o":14.73,"t":"2026-10-08T13:30:00Z","v":334,"vw":14.741194},{"c":14.8,"h":14.9,"l":14.56,"n":67,"o":14.56,"t":"2026-10-08T13:45:00Z","v":5803,"vw":14.810923},{"c":14.75,"h":14.8,"l":14.75,"n":82,"o":14.8,"t":"2026-10-08T14:00:00Z","v":4302,"vw":14.775345},{"c":14.74,"h":14.76,"l":14.72,"n":53,"o":14.755,"t":"2026-10-08T14:15:00Z","v":2224,"vw":14.742111},{"c":14.71,"h":14.74,"l":14.71,"n":4,"o":14.74,"t":"2026-10-08T14:30:00Z","v":205,"vw":14.725},{"c":14.8,"h":14.8,"l":14.76,"n":32,"o":14.76,"t":"2026-10-08T14:45:00Z","v":2226,"vw":14.766667},{"c":14.78,"h":14.82,"l":14.78,"n":56,"o":14.8,"t":"2026-10-08T15:00:00Z","v":1293,"vw":14.804444},{"c":14.75,"h":14.81,"l":14.75,"n":84,"o":14.8,"t":"2026-10-08T15:15:00Z","v":3675,"vw":14.795024},{"c":14.77,"h":14.78,"l":14.77,"n":31,"o":14.78,"t":"2026-10-08T15:30:00Z","v":584,"vw":14.77625},{"c":14.79,"h":14.79,"l":14.75,"n":88,"o":14.76,"t":"2026-10-08T15:45:00Z","v":2325,"vw":14.765393},{"c":14.8,"h":14.8,"l":14.78,"n":33,"o":14.78,"t":"2026-10-08T16:00:00Z","v":490,"vw":14.79},{"c":14.8,"h":14.84,"l":14.79,"n":126,"o":14.81,"t":"2026-10-08T16:15:00Z","v":4045,"vw":14.81},{"c":14.8,"h":14.8,"l":14.79,"n":16,"o":14.79,"t":"2026-10-08T16:30:00Z","v":739,"vw":14.797265},{"c":14.84,"h":14.86,"l":14.82,"n":54,"o":14.82,"t":"2026-10-08T16:45:00Z","v":2242,"vw":14.843289},{"c":14.91,"h":14.91,"l":14.85,"n":45,"o":14.85,"t":"2026-10-08T17:00:00Z","v":2140,"vw":14.88619},{"c":14.93,"h":14.94,"l":14.92,"n":51,"o":14.93,"t":"2026-10-08T17:15:00Z","v":2385,"vw":14.932391},{"c":14.97,"h":14.97,"l":14.95,"n":36,"o":14.95,"t":"2026-10-08T17:30:00Z","v":1023,"vw":14.96},{"c":14.93,"h":14.99,"l":14.93,"n":91,"o":14.99,"t":"2026-10-08T17:45:00Z","v":3200,"vw":14.974685},{"c":14.94,"h":14.945,"l":14.94,"n":5,"o":14.945,"t":"2026-10-08T18:00:00Z","v":316,"vw":14.9425},{"c":14.92,"h":14.93,"l":14.92,"n":30,"o":14.93,"t":"2026-10-08T18:15:00Z","v":1482,"vw":14.928571},{"c":14.92,"h":14.92,"l":14.92,"n":15,"o":14.92,"t":"2026-10-08T18:30:00Z","v":379,"vw":14.92},{"c":14.96,"h":14.96,"l":14.915,"n":62,"o":14.915,"t":"2026-10-08T18:45:00Z","v":2130,"vw":14.932143},{"c":15.02,"h":15.02,"l":14.965,"n":58,"o":14.965,"t":"2026-10-08T19:00:00Z","v":1799,"vw":14.992143},{"c":15.02,"h":15.05,"l":15.02,"n":61,"o":15.025,"t":"2026-10-08T19:15:00Z","v":1948,"vw":15.029014},{"c":14.99,"h":15.01,"l":14.9675,"n":230,"o":15,"t":"2026-10-08T19:30:00Z","v":10393,"vw":14.989876},{"c":14.975,"h":14.98,"l":14.94,"n":351,"o":14.98,"t":"2026-10-08T19:45:00Z","v":16038,"vw":14.957774},{"c":14.97,"h":14.97,"l":14.97,"n":10,"o":14.97,"t":"2026-10-08T20:00:00Z","v":32581,"vw":14.97},{"c":14.815,"h":14.815,"l":14.815,"n":3,"o":14.815,"t":"2026-10-09T13:30:00Z","v":193,"vw":14.815},{"c":14.92,"h":15,"l":14.88,"n":31,"o":15,"t":"2026-10-09T13:45:00Z","v":1576,"vw":14.92625},{"c":14.88,"h":14.89,"l":14.88,"n":7,"o":14.89,"t":"2026-10-09T14:00:00Z","v":237,"vw":14.885},{"c":14.82,"h":14.905,"l":14.82,"n":99,"o":14.85,"t":"2026-10-09T14:15:00Z","v":5388,"vw":14.851324},{"c":14.77,"h":14.77,"l":14.77,"n":19,"o":14.77,"t":"2026-10-09T14:30:00Z","v":518,"vw":14.77},{"c":14.73,"h":14.74,"l":14.725,"n":51,"o":14.74,"t":"2026-10-09T14:45:00Z","v":1820,"vw":14.732084},{"c":14.78,"h":14.78,"l":14.75,"n":21,"o":14.75,"t":"2026-10-09T15:00:00Z","v":327,"vw":14.765},{"c":14.82,"h":14.82,"l":14.81,"n":45,"o":14.82,"t":"2026-10-09T15:30:00Z","v":2046,"vw":14.813122},{"c":14.8,"h":14.81,"l":14.8,"n":79,"o":14.81,"t":"2026-10-09T15:45:00Z","v":2582,"vw":14.804439},{"c":14.82,"h":14.82,"l":14.815,"n":22,"o":14.82,"t":"2026-10-09T16:00:00Z","v":4429,"vw":14.815238},{"c":14.84,"h":14.84,"l":14.81,"n":50,"o":14.81,"t":"2026-10-09T16:15:00Z","v":2158,"vw":14.825892},{"c":14.85,"h":14.85,"l":14.84,"n":67,"o":14.85,"t":"2026-10-09T16:30:00Z","v":3441,"vw":14.84593},{"c":14.86,"h":14.87,"l":14.84,"n":22,"o":14.84,"t":"2026-10-09T16:45:00Z","v":533,"vw":14.854069},{"c":14.81,"h":14.88,"l":14.804,"n":162,"o":14.86,"t":"2026-10-09T17:00:00Z","v":25172,"vw":14.84781},{"c":14.83,"h":14.83,"l":14.83,"n":10,"o":14.83,"t":"2026-10-09T17:15:00Z","v":187,"vw":14.83},{"c":14.82,"h":14.84,"l":14.82,"n":46,"o":14.84,"t":"2026-10-09T17:30:00Z","v":1507,"vw":14.826667},{"c":14.845,"h":14.845,"l":14.84,"n":20,"o":14.84,"t":"2026-10-09T17:45:00Z","v":855,"vw":14.840742},{"c":14.81,"h":14.83,"l":14.81,"n":75,"o":14.83,"t":"2026-10-09T18:00:00Z","v":2554,"vw":14.822491},{"c":14.82,"h":14.82,"l":14.81,"n":43,"o":14.81,"t":"2026-10-09T18:15:00Z","v":1433,"vw":14.81625},{"c":14.84,"h":14.84,"l":14.83,"n":37,"o":14.83,"t":"2026-10-09T18:30:00Z","v":1477,"vw":14.831},{"c":14.83,"h":14.83,"l":14.83,"n":39,"o":14.83,"t":"2026-10-09T18:45:00Z","v":2249,"vw":14.83},{"c":14.77,"h":14.81,"l":14.77,"n":59,"o":14.81,"t":"2026-10-09T19:00:00Z","v":1883,"vw":14.794167},{"c":14.7316,"h":14.75,"l":14.7316,"n":82,"o":14.75,"t":"2026-10-09T19:15:00Z","v":2334,"vw":14.739445},{"c":14.79,"h":14.79,"l":14.72,"n":154,"o":14.73,"t":"2026-10-09T19:30:00Z","v":12421,"vw":14.755406},{"c":14.775,"h":14.79,"l":14.74,"n":358,"o":14.79,"t":"2026-10-09T19:45:00Z","v":24586,"vw":14.759018},{"c":14.76,"h":14.76,"l":14.76,"n":9,"o":14.76,"t":"2026-10-09T20:00:00Z","v":18986,"vw":14.76},{"c":14.81,"h":15.03,"l":14.73,"n":80,"o":14.73,"t":"2026-10-12T13:30:00Z","v":4209,"vw":14.822249},{"c":14.82,"h":14.85,"l":14.82,"n":54,"o":14.84,"t":"2026-10-12T14:00:00Z","v":3111,"vw":14.834792},{"c":14.92,"h":14.98,"l":14.8485,"n":25,"o":14.98,"t":"2026-10-12T14:15:00Z","v":967,"vw":14.919998},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-12T14:30:00Z","v":112,"vw":14.93},{"c":14.945,"h":14.945,"l":14.945,"n":4,"o":14.945,"t":"2026-10-12T14:45:00Z","v":110,"vw":14.945},{"c":14.95,"h":14.95,"l":14.92,"n":70,"o":14.93,"t":"2026-10-12T15:00:00Z","v":4417,"vw":14.929881},{"c":14.97,"h":14.97,"l":14.95,"n":26,"o":14.95,"t":"2026-10-12T15:15:00Z","v":759,"vw":14.963333},{"c":15.01,"h":15.01,"l":15.01,"n":15,"o":15.01,"t":"2026-10-12T15:30:00Z","v":488,"vw":15.01},{"c":15,"h":15.025,"l":15,"n":40,"o":15.02,"t":"2026-10-12T15:45:00Z","v":1475,"vw":15.013707},{"c":15.03,"h":15.03,"l":15.03,"n":7,"o":15.03,"t":"2026-10-12T16:00:00Z","v":420,"vw":15.03},{"c":15.04,"h":15.04,"l":15.02,"n":26,"o":15.04,"t":"2026-10-12T16:15:00Z","v":1038,"vw":15.030025},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-12T16:30:00Z","v":106,"vw":15.02},{"c":15.05,"h":15.05,"l":15.05,"n":21,"o":15.05,"t":"2026-10-12T16:45:00Z","v":672,"vw":15.05},{"c":15.05,"h":15.05,"l":15.03,"n":52,"o":15.03,"t":"2026-10-12T17:00:00Z","v":1780,"vw":15.037268},{"c":15.05,"h":15.05,"l":15.0499,"n":8,"o":15.0499,"t":"2026-10-12T17:15:00Z","v":299,"vw":15.049943},{"c":15.03,"h":15.03,"l":15.02,"n":50,"o":15.02,"t":"2026-10-12T17:30:00Z","v":2185,"vw":15.022308},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-12T18:15:00Z","v":100,"vw":15.03},{"c":15.04,"h":15.05,"l":15.02,"n":59,"o":15.0499,"t":"2026-10-12T18:30:00Z","v":3115,"vw":15.037858},{"c":15.07,"h":15.07,"l":15.05,"n":31,"o":15.06,"t":"2026-10-12T18:45:00Z","v":1056,"vw":15.063139},{"c":15.03,"h":15.05,"l":15.03,"n":87,"o":15.05,"t":"2026-10-12T19:00:00Z","v":3360,"vw":15.041953},{"c":15,"h":15.01,"l":15,"n":30,"o":15.01,"t":"2026-10-12T19:15:00Z","v":1103,"vw":15.007845},{"c":15.01,"h":15.02,"l":15.0025,"n":38,"o":15.005,"t":"2026-10-12T19:30:00Z","v":1255,"vw":15.007857},{"c":15.01,"h":15.03,"l":14.97,"n":385,"o":15.01,"t":"2026-10-12T19:45:00Z","v":11136,"vw":15.005622},{"c":15.01,"h":15.01,"l":15.01,"n":15,"o":15.01,"t":"2026-10-12T20:00:00Z","v":22519,"vw":15.01},{"c":15.13,"h":15.15,"l":15.0101,"n":26,"o":15.11,"t":"2026-10-13T13:30:00Z","v":1220,"vw":15.096065},{"c":15.01,"h":15.11,"l":15.01,"n":36,"o":15.11,"t":"2026-10-13T13:45:00Z","v":2073,"vw":15.023272},{"c":14.96,"h":14.99,"l":14.905,"n":37,"o":14.905,"t":"2026-10-13T14:00:00Z","v":1670,"vw":14.948607},{"c":14.885,"h":14.885,"l":14.88,"n":20,"o":14.88,"t":"2026-10-13T14:15:00Z","v":904,"vw":14.8825},{"c":14.915,"h":14.915,"l":14.915,"n":1,"o":14.915,"t":"2026-10-13T14:45:00Z","v":100,"vw":14.915},{"c":14.935,"h":14.95,"l":14.89,"n":84,"o":14.915,"t":"2026-10-13T15:15:00Z","v":3282,"vw":14.925975},{"c":14.9,"h":14.91,"l":14.9,"n":23,"o":14.91,"t":"2026-10-13T15:30:00Z","v":738,"vw":14.906},{"c":14.89,"h":14.9,"l":14.89,"n":35,"o":14.9,"t":"2026-10-13T15:45:00Z","v":1175,"vw":14.895},{"c":14.835,"h":14.84,"l":14.81,"n":15,"o":14.84,"t":"2026-10-13T16:00:00Z","v":716,"vw":14.831667},{"c":14.83,"h":14.85,"l":14.81,"n":33,"o":14.81,"t":"2026-10-13T16:15:00Z","v":1511,"vw":14.834529},{"c":14.83,"h":14.845,"l":14.83,"n":7,"o":14.845,"t":"2026-10-13T16:30:00Z","v":283,"vw":14.8375},{"c":14.86,"h":14.86,"l":14.845,"n":37,"o":14.845,"t":"2026-10-13T16:45:00Z","v":1410,"vw":14.857},{"c":14.91,"h":14.93,"l":14.88,"n":83,"o":14.88,"t":"2026-10-13T17:15:00Z","v":2664,"vw":14.903035},{"c":14.9,"h":14.9,"l":14.88,"n":66,"o":14.9,"t":"2026-10-13T17:30:00Z","v":2966,"vw":14.894615},{"c":14.91,"h":14.91,"l":14.91,"n":16,"o":14.91,"t":"2026-10-13T17:45:00Z","v":531,"vw":14.91},{"c":14.91,"h":14.91,"l":14.91,"n":13,"o":14.91,"t":"2026-10-13T18:00:00Z","v":556,"vw":14.91},{"c":14.9,"h":14.9,"l":14.9,"n":12,"o":14.9,"t":"2026-10-13T18:15:00Z","v":327,"vw":14.9},{"c":14.89,"h":14.91,"l":14.88,"n":42,"o":14.9,"t":"2026-10-13T18:30:00Z","v":2017,"vw":14.891812},{"c":14.87,"h":14.89,"l":14.87,"n":5,"o":14.89,"t":"2026-10-13T18:45:00Z","v":327,"vw":14.883333},{"c":14.89,"h":14.89,"l":14.87,"n":42,"o":14.87,"t":"2026-10-13T19:00:00Z","v":1175,"vw":14.876},{"c":14.88,"h":14.89,"l":14.87,"n":72,"o":14.89,"t":"2026-10-13T19:15:00Z","v":3122,"vw":14.883333},{"c":14.89,"h":14.89,"l":14.88,"n":127,"o":14.886,"t":"2026-10-13T19:30:00Z","v":3808,"vw":14.88763},{"c":14.845,"h":14.905,"l":14.84,"n":457,"o":14.89,"t":"2026-10-13T19:45:00Z","v":16593,"vw":14.868513},{"c":14.85,"h":14.85,"l":14.85,"n":9,"o":14.85,"t":"2026-10-13T20:00:00Z","v":16324,"vw":14.85},{"c":14.805,"h":14.92,"l":14.74,"n":33,"o":14.74,"t":"2026-10-14T13:30:00Z","v":2529,"vw":14.832354},{"c":14.71,"h":14.72,"l":14.605,"n":93,"o":14.68,"t":"2026-10-14T13:45:00Z","v":3844,"vw":14.66337},{"c":14.74,"h":14.74,"l":14.7,"n":19,"o":14.7,"t":"2026-10-14T14:00:00Z","v":519,"vw":14.726667},{"c":14.78,"h":14.78,"l":14.74,"n":16,"o":14.74,"t":"2026-10-14T14:15:00Z","v":363,"vw":14.76},{"c":14.82,"h":14.82,"l":14.79,"n":53,"o":14.79,"t":"2026-10-14T14:30:00Z","v":2078,"vw":14.811102},{"c":14.81,"h":14.82,"l":14.8,"n":48,"o":14.82,"t":"2026-10-14T14:45:00Z","v":2745,"vw":14.814863},{"c":14.91,"h":14.91,"l":14.84,"n":34,"o":14.84,"t":"2026-10-14T15:00:00Z","v":1734,"vw":14.877791},{"c":14.86,"h":14.89,"l":14.86,"n":41,"o":14.89,"t":"2026-10-14T15:30:00Z","v":2192,"vw":14.876602},{"c":14.89,"h":14.89,"l":14.89,"n":21,"o":14.89,"t":"2026-10-14T16:00:00Z","v":711,"vw":14.89},{"c":14.9,"h":14.9,"l":14.88,"n":43,"o":14.88,"t":"2026-10-14T16:15:00Z","v":1861,"vw":14.891092},{"c":14.87,"h":14.9,"l":14.87,"n":55,"o":14.9,"t":"2026-10-14T16:30:00Z","v":2334,"vw":14.882635},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-14T16:45:00Z","v":260,"vw":14.88},{"c":14.9,"h":14.9,"l":14.88,"n":77,"o":14.88,"t":"2026-10-14T17:00:00Z","v":2731,"vw":14.889324},{"c":14.92,"h":14.92,"l":14.91,"n":25,"o":14.91,"t":"2026-10-14T17:15:00Z","v":943,"vw":14.9175},{"c":14.93,"h":14.93,"l":14.93,"n":41,"o":14.93,"t":"2026-10-14T17:30:00Z","v":869,"vw":14.93},{"c":14.965,"h":14.965,"l":14.93,"n":43,"o":14.94,"t":"2026-10-14T17:45:00Z","v":2019,"vw":14.944167},{"c":14.97,"h":14.98,"l":14.96,"n":36,"o":14.98,"t":"2026-10-14T18:00:00Z","v":1715,"vw":14.969849},{"c":14.96,"h":14.98,"l":14.96,"n":46,"o":14.98,"t":"2026-10-14T18:15:00Z","v":3413,"vw":14.972712},{"c":14.94,"h":14.95,"l":14.925,"n":140,"o":14.925,"t":"2026-10-14T18:30:00Z","v":4309,"vw":14.937309},{"c":14.9,"h":14.9501,"l":14.9,"n":85,"o":14.935,"t":"2026-10-14T18:45:00Z","v":14418,"vw":14.93682},{"c":14.92,"h":14.94,"l":14.92,"n":78,"o":14.92,"t":"2026-10-14T19:00:00Z","v":2517,"vw":14.928571},{"c":14.86,"h":14.93,"l":14.86,"n":61,"o":14.9233,"t":"2026-10-14T19:15:00Z","v":2154,"vw":14.896417},{"c":14.88,"h":14.88,"l":14.88,"n":62,"o":14.88,"t":"2026-10-14T19:30:00Z","v":3951,"vw":14.88},{"c":14.92,"h":14.925,"l":14.89,"n":421,"o":14.9,"t":"2026-10-14T19:45:00Z","v":13995,"vw":14.91001},{"c":14.91,"h":14.91,"l":14.91,"n":15,"o":14.91,"t":"2026-10-14T20:00:00Z","v":31201,"vw":14.91},{"c":15.14,"h":15.14,"l":15.14,"n":8,"o":15.14,"t":"2026-10-15T13:15:00Z","v":335,"vw":15.14},{"c":15.165,"h":15.3,"l":15.165,"n":24,"o":15.22,"t":"2026-10-15T13:30:00Z","v":14941,"vw":15.223789},{"c":15.145,"h":15.155,"l":15.01,"n":19,"o":15.01,"t":"2026-10-15T13:45:00Z","v":1436,"vw":15.111997},{"c":15.17,"h":15.21,"l":15.06,"n":85,"o":15.15,"t":"2026-10-15T14:00:00Z","v":4459,"vw":15.174679},{"c":15,"h":15.17,"l":15,"n":65,"o":15.17,"t":"2026-10-15T14:15:00Z","v":3276,"vw":15.125053},{"c":15.01,"h":15.02,"l":15.01,"n":7,"o":15.01,"t":"2026-10-15T14:30:00Z","v":320,"vw":15.013333},{"c":14.94,"h":14.99,"l":14.94,"n":83,"o":14.99,"t":"2026-10-15T14:45:00Z","v":4221,"vw":14.985476},{"c":14.88,"h":14.98,"l":14.88,"n":63,"o":14.98,"t":"2026-10-15T15:00:00Z","v":1664,"vw":14.93495},{"c":14.835,"h":14.87,"l":14.8,"n":71,"o":14.87,"t":"2026-10-15T15:15:00Z","v":3050,"vw":14.822463},{"c":14.86,"h":14.86,"l":14.81,"n":30,"o":14.81,"t":"2026-10-15T15:30:00Z","v":1402,"vw":14.841056},{"c":14.88,"h":14.88,"l":14.88,"n":8,"o":14.88,"t":"2026-10-15T15:45:00Z","v":312,"vw":14.88},{"c":14.78,"h":14.85,"l":14.76,"n":60,"o":14.85,"t":"2026-10-15T16:00:00Z","v":2765,"vw":14.785962},{"c":14.78,"h":14.81,"l":14.78,"n":55,"o":14.79,"t":"2026-10-15T16:15:00Z","v":2678,"vw":14.801303},{"c":14.805,"h":14.81,"l":14.805,"n":20,"o":14.81,"t":"2026-10-15T16:30:00Z","v":691,"vw":14.808333},{"c":14.74,"h":14.76,"l":14.74,"n":18,"o":14.76,"t":"2026-10-15T16:45:00Z","v":645,"vw":14.753333},{"c":14.705,"h":14.73,"l":14.7,"n":30,"o":14.73,"t":"2026-10-15T17:00:00Z","v":925,"vw":14.715},{"c":14.68,"h":14.68,"l":14.65,"n":41,"o":14.65,"t":"2026-10-15T17:15:00Z","v":1793,"vw":14.676564},{"c":14.64,"h":14.66,"l":14.63,"n":31,"o":14.66,"t":"2026-10-15T17:30:00Z","v":1353,"vw":14.643096},{"c":14.67,"h":14.695,"l":14.63,"n":57,"o":14.63,"t":"2026-10-15T17:45:00Z","v":3411,"vw":14.645973},{"c":14.69,"h":14.69,"l":14.64,"n":74,"o":14.66,"t":"2026-10-15T18:00:00Z","v":3867,"vw":14.673704},{"c":14.68,"h":14.68,"l":14.66,"n":33,"o":14.66,"t":"2026-10-15T18:15:00Z","v":1807,"vw":14.677692},{"c":14.695,"h":14.72,"l":14.66,"n":98,"o":14.66,"t":"2026-10-15T18:30:00Z","v":5083,"vw":14.695889},{"c":14.74,"h":14.755,"l":14.68,"n":118,"o":14.68,"t":"2026-10-15T18:45:00Z","v":5400,"vw":14.705288},{"c":14.705,"h":14.73,"l":14.705,"n":45,"o":14.73,"t":"2026-10-15T19:00:00Z","v":2167,"vw":14.721428},{"c":14.72,"h":14.72,"l":14.69,"n":76,"o":14.72,"t":"2026-10-15T19:15:00Z","v":2998,"vw":14.713305},{"c":14.73,"h":14.73,"l":14.71,"n":114,"o":14.715,"t":"2026-10-15T19:30:00Z","v":3866,"vw":14.718333},{"c":14.73,"h":14.75,"l":14.7,"n":383,"o":14.74,"t":"2026-10-15T19:45:00Z","v":13935,"vw":14.725399},{"c":14.74,"h":14.74,"l":14.74,"n":15,"o":14.74,"t":"2026-10-15T20:00:00Z","v":23368,"vw":14.74},{"c":14.85,"h":14.85,"l":14.545,"n":50,"o":14.77,"t":"2026-10-16T13:30:00Z","v":4906,"vw":14.764247},{"c":14.85,"h":14.85,"l":14.715,"n":23,"o":14.725,"t":"2026-10-16T13:45:00Z","v":2669,"vw":14.766968},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-10-16T14:00:00Z","v":112,"vw":14.79},{"c":14.73,"h":14.77,"l":14.72,"n":34,"o":14.77,"t":"2026-10-16T14:15:00Z","v":1123,"vw":14.735},{"c":14.74,"h":14.78,"l":14.7,"n":71,"o":14.78,"t":"2026-10-16T14:30:00Z","v":3468,"vw":14.742158},{"c":14.71,"h":14.71,"l":14.67,"n":96,"o":14.7,"t":"2026-10-16T14:45:00Z","v":3587,"vw":14.694803},{"c":14.78,"h":14.78,"l":14.76,"n":21,"o":14.76,"t":"2026-10-16T15:00:00Z","v":665,"vw":14.77},{"c":14.81,"h":14.81,"l":14.78,"n":20,"o":14.78,"t":"2026-10-16T15:30:00Z","v":600,"vw":14.788746},{"c":14.76,"h":14.76,"l":14.73,"n":59,"o":14.75,"t":"2026-10-16T15:45:00Z","v":2649,"vw":14.75},{"c":14.73,"h":14.78,"l":14.73,"n":63,"o":14.78,"t":"2026-10-16T16:00:00Z","v":1019,"vw":14.755},{"c":14.68,"h":14.7,"l":14.68,"n":28,"o":14.7,"t":"2026-10-16T16:15:00Z","v":1003,"vw":14.691254},{"c":14.68,"h":14.69,"l":14.67,"n":32,"o":14.67,"t":"2026-10-16T16:30:00Z","v":1345,"vw":14.678333},{"c":14.7,"h":14.7,"l":14.7,"n":25,"o":14.7,"t":"2026-10-16T17:00:00Z","v":514,"vw":14.7},{"c":14.69,"h":14.71,"l":14.69,"n":62,"o":14.705,"t":"2026-10-16T17:15:00Z","v":2307,"vw":14.703381},{"c":14.69,"h":14.69,"l":14.69,"n":9,"o":14.69,"t":"2026-10-16T17:30:00Z","v":252,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":20,"o":14.7,"t":"2026-10-16T17:45:00Z","v":635,"vw":14.7},{"c":14.69,"h":14.69,"l":14.68,"n":36,"o":14.68,"t":"2026-10-16T18:00:00Z","v":1276,"vw":14.684702},{"c":14.715,"h":14.72,"l":14.71,"n":49,"o":14.71,"t":"2026-10-16T18:15:00Z","v":1928,"vw":14.716636},{"c":14.735,"h":14.74,"l":14.735,"n":33,"o":14.74,"t":"2026-10-16T18:30:00Z","v":1691,"vw":14.739392},{"c":14.72,"h":14.73,"l":14.7,"n":125,"o":14.73,"t":"2026-10-16T18:45:00Z","v":4451,"vw":14.713478},{"c":14.72,"h":14.72,"l":14.68,"n":184,"o":14.71,"t":"2026-10-16T19:00:00Z","v":5117,"vw":14.695114},{"c":14.745,"h":14.76,"l":14.71,"n":299,"o":14.74,"t":"2026-10-16T19:15:00Z","v":12767,"vw":14.736124},{"c":14.68,"h":14.75,"l":14.66,"n":254,"o":14.74,"t":"2026-10-16T19:30:00Z","v":13612,"vw":14.710593},{"c":14.81,"h":14.82,"l":14.64,"n":1434,"o":14.68,"t":"2026-10-16T19:45:00Z","v":67238,"vw":14.772068},{"c":14.82,"h":14.82,"l":14.82,"n":8,"o":14.82,"t":"2026-10-16T20:00:00Z","v":39409,"vw":14.82},{"c":14.78,"h":14.96,"l":14.611,"n":31,"o":14.69,"t":"2026-10-19T13:30:00Z","v":2136,"vw":14.712894},{"c":14.77,"h":14.77,"l":14.709,"n":22,"o":14.709,"t":"2026-10-19T13:45:00Z","v":702,"vw":14.731008},{"c":14.74,"h":14.85,"l":14.74,"n":23,"o":14.85,"t":"2026-10-19T14:00:00Z","v":1027,"vw":14.81625},{"c":14.82,"h":14.83,"l":14.72,"n":109,"o":14.73,"t":"2026-10-19T14:15:00Z","v":4506,"vw":14.798077},{"c":14.77,"h":14.81,"l":14.77,"n":50,"o":14.81,"t":"2026-10-19T14:30:00Z","v":1571,"vw":14.795791},{"c":14.74,"h":14.75,"l":14.74,"n":4,"o":14.75,"t":"2026-10-19T14:45:00Z","v":205,"vw":14.745},{"c":14.79,"h":14.79,"l":14.75,"n":33,"o":14.75,"t":"2026-10-19T15:00:00Z","v":1233,"vw":14.762857},{"c":14.79,"h":14.79,"l":14.78,"n":23,"o":14.79,"t":"2026-10-19T15:15:00Z","v":748,"vw":14.7875},{"c":14.94,"h":14.945,"l":14.8,"n":372,"o":14.8,"t":"2026-10-19T15:30:00Z","v":26164,"vw":14.89932},{"c":14.98,"h":14.98,"l":14.955,"n":63,"o":14.97,"t":"2026-10-19T15:45:00Z","v":1482,"vw":14.96296},{"c":14.98,"h":14.98,"l":14.98,"n":6,"o":14.98,"t":"2026-10-19T16:00:00Z","v":230,"vw":14.98},{"c":14.91,"h":14.95,"l":14.9,"n":54,"o":14.95,"t":"2026-10-19T16:15:00Z","v":2815,"vw":14.926471},{"c":14.92,"h":14.96,"l":14.915,"n":33,"o":14.915,"t":"2026-10-19T16:30:00Z","v":1824,"vw":14.925623},{"c":14.945,"h":14.96,"l":14.945,"n":45,"o":14.96,"t":"2026-10-19T16:45:00Z","v":1503,"vw":14.946364},{"c":14.925,"h":14.945,"l":14.885,"n":138,"o":14.945,"t":"2026-10-19T17:00:00Z","v":5249,"vw":14.927357},{"c":14.925,"h":14.925,"l":14.925,"n":6,"o":14.925,"t":"2026-10-19T17:15:00Z","v":138,"vw":14.925},{"c":14.935,"h":14.95,"l":14.93,"n":32,"o":14.93,"t":"2026-10-19T17:30:00Z","v":1264,"vw":14.936048},{"c":14.93,"h":14.955,"l":14.93,"n":89,"o":14.95,"t":"2026-10-19T17:45:00Z","v":4413,"vw":14.951373},{"c":14.94,"h":14.94,"l":14.94,"n":13,"o":14.94,"t":"2026-10-19T18:00:00Z","v":335,"vw":14.94},{"c":14.93,"h":14.97,"l":14.93,"n":89,"o":14.94,"t":"2026-10-19T18:15:00Z","v":6417,"vw":14.953288},{"c":14.92,"h":14.93,"l":14.915,"n":145,"o":14.925,"t":"2026-10-19T18:30:00Z","v":4560,"vw":14.921739},{"c":14.92,"h":14.92,"l":14.905,"n":46,"o":14.92,"t":"2026-10-19T18:45:00Z","v":1242,"vw":14.914317},{"c":14.93,"h":14.93,"l":14.91,"n":189,"o":14.92,"t":"2026-10-19T19:00:00Z","v":5777,"vw":14.92749},{"c":14.87,"h":14.93,"l":14.865,"n":219,"o":14.93,"t":"2026-10-19T19:15:00Z","v":7160,"vw":14.899455},{"c":14.87,"h":14.89,"l":14.865,"n":179,"o":14.865,"t":"2026-10-19T19:30:00Z","v":4603,"vw":14.873914},{"c":14.91,"h":14.91,"l":14.86,"n":522,"o":14.87,"t":"2026-10-19T19:45:00Z","v":17742,"vw":14.881503},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-19T20:00:00Z","v":25746,"vw":14.9},{"c":15.07,"h":15.12,"l":14.97,"n":42,"o":14.97,"t":"2026-10-20T13:30:00Z","v":2165,"vw":15.059699},{"c":15.16,"h":15.165,"l":15.08,"n":37,"o":15.11,"t":"2026-10-20T13:45:00Z","v":1299,"vw":15.128},{"c":15.05,"h":15.06,"l":14.9699,"n":24,"o":15.06,"t":"2026-10-20T14:00:00Z","v":705,"vw":15.03998},{"c":15.065,"h":15.08,"l":15.06,"n":56,"o":15.06,"t":"2026-10-20T14:15:00Z","v":1557,"vw":15.063468},{"c":15.05,"h":15.0825,"l":15.049,"n":21,"o":15.0825,"t":"2026-10-20T14:30:00Z","v":743,"vw":15.057244},{"c":15.05,"h":15.11,"l":15.05,"n":61,"o":15.075,"t":"2026-10-20T14:45:00Z","v":1894,"vw":15.087792},{"c":15.08,"h":15.1,"l":15.08,"n":73,"o":15.09,"t":"2026-10-20T15:15:00Z","v":2673,"vw":15.086967},{"c":15.05,"h":15.075,"l":15.05,"n":62,"o":15.075,"t":"2026-10-20T15:30:00Z","v":2138,"vw":15.06087},{"c":15.04,"h":15.06,"l":15.04,"n":25,"o":15.06,"t":"2026-10-20T15:45:00Z","v":740,"vw":15.046667},{"c":15.01,"h":15.01,"l":15.01,"n":11,"o":15.01,"t":"2026-10-20T16:00:00Z","v":194,"vw":15.01},{"c":14.98,"h":14.98,"l":14.97,"n":33,"o":14.97,"t":"2026-10-20T16:15:00Z","v":1432,"vw":14.977717},{"c":14.99,"h":14.99,"l":14.99,"n":26,"o":14.99,"t":"2026-10-20T16:30:00Z","v":887,"vw":14.99},{"c":15.02,"h":15.02,"l":14.995,"n":6,"o":14.995,"t":"2026-10-20T16:45:00Z","v":1301,"vw":14.99771},{"c":15.0156,"h":15.0156,"l":14.9985,"n":11,"o":14.9985,"t":"2026-10-20T17:00:00Z","v":927,"vw":15.004061},{"c":15,"h":15.02,"l":15,"n":8,"o":15,"t":"2026-10-20T17:15:00Z","v":1744,"vw":15.001378},{"c":15,"h":15,"l":14.99,"n":17,"o":14.99,"t":"2026-10-20T17:30:00Z","v":876,"vw":14.992128},{"c":15.02,"h":15.02,"l":15.02,"n":37,"o":15.02,"t":"2026-10-20T18:00:00Z","v":1108,"vw":15.02},{"c":15.01,"h":15.01,"l":15.01,"n":29,"o":15.01,"t":"2026-10-20T18:15:00Z","v":1112,"vw":15.01},{"c":14.99,"h":15.01,"l":14.99,"n":35,"o":15.01,"t":"2026-10-20T18:30:00Z","v":1555,"vw":14.992981},{"c":15,"h":15,"l":15,"n":7,"o":15,"t":"2026-10-20T18:45:00Z","v":180,"vw":15},{"c":14.965,"h":15,"l":14.965,"n":65,"o":14.99,"t":"2026-10-20T19:00:00Z","v":3338,"vw":14.986696},{"c":15.065,"h":15.065,"l":14.965,"n":114,"o":14.97,"t":"2026-10-20T19:15:00Z","v":5609,"vw":15.006682},{"c":15.075,"h":15.115,"l":15.075,"n":183,"o":15.08,"t":"2026-10-20T19:30:00Z","v":8179,"vw":15.102266},{"c":15.08,"h":15.125,"l":15.07,"n":346,"o":15.1,"t":"2026-10-20T19:45:00Z","v":14587,"vw":15.09217},{"c":15.07,"h":15.07,"l":15.07,"n":9,"o":15.07,"t":"2026-10-20T20:00:00Z","v":21056,"vw":15.07},{"c":14.9275,"h":15.08,"l":14.9275,"n":22,"o":15.08,"t":"2026-10-21T13:30:00Z","v":2248,"vw":14.976645},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-21T13:45:00Z","v":100,"vw":14.94},{"c":14.935,"h":15.04,"l":14.83,"n":30,"o":14.84,"t":"2026-10-21T14:15:00Z","v":1484,"vw":14.888077},{"c":14.93,"h":14.945,"l":14.93,"n":58,"o":14.94,"t":"2026-10-21T14:45:00Z","v":1751,"vw":14.937209},{"c":14.9,"h":14.91,"l":14.9,"n":46,"o":14.91,"t":"2026-10-21T15:00:00Z","v":571,"vw":14.905},{"c":14.935,"h":14.95,"l":14.92,"n":140,"o":14.94,"t":"2026-10-21T15:45:00Z","v":3762,"vw":14.933035},{"c":14.9,"h":14.93,"l":14.9,"n":52,"o":14.93,"t":"2026-10-21T16:00:00Z","v":1887,"vw":14.92},{"c":14.925,"h":14.925,"l":14.91,"n":21,"o":14.91,"t":"2026-10-21T16:15:00Z","v":1163,"vw":14.916429},{"c":14.925,"h":14.9499,"l":14.91,"n":58,"o":14.94,"t":"2026-10-21T16:30:00Z","v":2125,"vw":14.937716},{"c":14.91,"h":14.91,"l":14.91,"n":20,"o":14.91,"t":"2026-10-21T16:45:00Z","v":701,"vw":14.91},{"c":14.94,"h":14.94,"l":14.93,"n":26,"o":14.93,"t":"2026-10-21T17:00:00Z","v":857,"vw":14.933333},{"c":14.845,"h":14.89,"l":14.845,"n":32,"o":14.89,"t":"2026-10-21T17:15:00Z","v":1271,"vw":14.855507},{"c":14.845,"h":14.845,"l":14.82,"n":16,"o":14.825,"t":"2026-10-21T17:30:00Z","v":374,"vw":14.83},{"c":14.85,"h":14.85,"l":14.8,"n":10,"o":14.8,"t":"2026-10-21T17:45:00Z","v":479,"vw":14.830581},{"c":14.88,"h":14.88,"l":14.84,"n":79,"o":14.84,"t":"2026-10-21T18:15:00Z","v":2491,"vw":14.856267},{"c":14.9,"h":14.9,"l":14.9,"n":23,"o":14.9,"t":"2026-10-21T18:30:00Z","v":530,"vw":14.9},{"c":14.88,"h":14.91,"l":14.88,"n":46,"o":14.91,"t":"2026-10-21T18:45:00Z","v":1031,"vw":14.895},{"c":14.9,"h":14.9,"l":14.89,"n":20,"o":14.89,"t":"2026-10-21T19:00:00Z","v":365,"vw":14.895455},{"c":14.95,"h":14.97,"l":14.91,"n":157,"o":14.91,"t":"2026-10-21T19:15:00Z","v":5250,"vw":14.941512},{"c":14.985,"h":14.985,"l":14.945,"n":60,"o":14.95,"t":"2026-10-21T19:30:00Z","v":1738,"vw":14.965458},{"c":14.935,"h":14.97,"l":14.92,"n":396,"o":14.97,"t":"2026-10-21T19:45:00Z","v":11697,"vw":14.942411},{"c":14.94,"h":14.94,"l":14.94,"n":11,"o":14.94,"t":"2026-10-21T20:00:00Z","v":22166,"vw":14.94},{"c":15.01,"h":15.1,"l":14.95,"n":40,"o":14.95,"t":"2026-10-22T13:30:00Z","v":1506,"vw":15.03221},{"c":15.01,"h":15.01,"l":15.01,"n":4,"o":15.01,"t":"2026-10-22T13:45:00Z","v":370,"vw":15.01},{"c":15.0501,"h":15.17,"l":15.0501,"n":63,"o":15.11,"t":"2026-10-22T14:00:00Z","v":3257,"vw":15.10237},{"c":15.135,"h":15.135,"l":15.135,"n":4,"o":15.135,"t":"2026-10-22T14:15:00Z","v":329,"vw":15.135},{"c":15.18,"h":15.18,"l":15.18,"n":4,"o":15.18,"t":"2026-10-22T14:30:00Z","v":113,"vw":15.18},{"c":15.14,"h":15.14,"l":15.1,"n":55,"o":15.14,"t":"2026-10-22T14:45:00Z","v":2205,"vw":15.129167},{"c":15.19,"h":15.19,"l":15.15,"n":105,"o":15.15,"t":"2026-10-22T15:00:00Z","v":3496,"vw":15.170455},{"c":15.21,"h":15.21,"l":15.21,"n":4,"o":15.21,"t":"2026-10-22T15:15:00Z","v":112,"vw":15.21},{"c":15.205,"h":15.23,"l":15.2,"n":104,"o":15.2,"t":"2026-10-22T15:30:00Z","v":4501,"vw":15.215088},{"c":15.21,"h":15.24,"l":15.18,"n":81,"o":15.24,"t":"2026-10-22T15:45:00Z","v":1590,"vw":15.21},{"c":15.265,"h":15.265,"l":15.2,"n":33,"o":15.205,"t":"2026-10-22T16:00:00Z","v":2745,"vw":15.220222},{"c":15.24,"h":15.2799,"l":15.24,"n":6,"o":15.24,"t":"2026-10-22T16:15:00Z","v":1087,"vw":15.259361},{"c":15.28,"h":15.29,"l":15.21,"n":28,"o":15.24,"t":"2026-10-22T16:30:00Z","v":1104,"vw":15.25875},{"c":15.29,"h":15.29,"l":15.29,"n":7,"o":15.29,"t":"2026-10-22T16:45:00Z","v":135,"vw":15.29},{"c":15.32,"h":15.32,"l":15.29,"n":119,"o":15.29,"t":"2026-10-22T17:00:00Z","v":4123,"vw":15.300939},{"c":15.33,"h":15.33,"l":15.29,"n":78,"o":15.29,"t":"2026-10-22T17:15:00Z","v":2328,"vw":15.310761},{"c":15.33,"h":15.33,"l":15.33,"n":77,"o":15.33,"t":"2026-10-22T17:30:00Z","v":1612,"vw":15.33},{"c":15.36,"h":15.37,"l":15.35,"n":54,"o":15.35,"t":"2026-10-22T17:45:00Z","v":1957,"vw":15.357755},{"c":15.38,"h":15.38,"l":15.38,"n":24,"o":15.38,"t":"2026-10-22T18:00:00Z","v":235,"vw":15.38},{"c":15.39,"h":15.45,"l":15.35,"n":248,"o":15.38,"t":"2026-10-22T18:15:00Z","v":17461,"vw":15.395105},{"c":15.39,"h":15.39,"l":15.38,"n":119,"o":15.39,"t":"2026-10-22T18:30:00Z","v":6815,"vw":15.38921},{"c":15.4,"h":15.405,"l":15.3901,"n":29,"o":15.3901,"t":"2026-10-22T18:45:00Z","v":760,"vw":15.397531},{"c":15.39,"h":15.41,"l":15.38,"n":214,"o":15.39,"t":"2026-10-22T19:00:00Z","v":5646,"vw":15.396291},{"c":15.36,"h":15.4,"l":15.36,"n":164,"o":15.39,"t":"2026-10-22T19:15:00Z","v":5635,"vw":15.380295},{"c":15.325,"h":15.35,"l":15.32,"n":172,"o":15.34,"t":"2026-10-22T19:30:00Z","v":4202,"vw":15.334645},{"c":15.32,"h":15.33,"l":15.29,"n":699,"o":15.325,"t":"2026-10-22T19:45:00Z","v":16781,"vw":15.30588},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-22T20:00:00Z","v":26293,"vw":15.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.38834843395630425,"strike":24.666289151092393,"iv":1.3659906924810137,"gamma":0.03969282295586416,"theta":-0.02388404059216598,"vega":0.010017141144014962,"rho":0.0014859749653953018,"breakevenPct":63.75580120946861},{"delta":0.2,"premium":0.6079738191773342,"strike":23.608115159811117,"iv":1.455950669858066,"gamma":0.0463767308208258,"theta":-0.03129070515758918,"vega":0.01196716772299175,"rho":0.0019143851066437117,"breakevenPct":58.2750913659376},{"delta":0.25,"premium":1.0831922565498018,"strike":27.56826880458168,"iv":2.126872728376796,"gamma":0.036753484853597,"theta":-0.05162692808110595,"vega":0.013539751460401797,"rho":0.002150733103976069,"breakevenPct":87.26445137994432},{"delta":0.3,"premium":1.395504811700719,"strike":29.05362407535143,"iv":2.435210048311004,"gamma":0.035270150111822794,"theta":-0.061766719579017366,"vega":0.014647901552845673,"rho":0.002511034138073356,"breakevenPct":99.01391429445846},{"delta":0.35,"premium":1.448632927442771,"strike":26.60155719494903,"iv":2.166672421026102,"gamma":0.04673747313044891,"theta":-0.05568391477176688,"vega":0.015017134349783511,"rho":0.003068545352115238,"breakevenPct":83.33457596334509},{"delta":0.4,"premium":1.501761043184823,"strike":24.149490314546625,"iv":1.8981347937412,"gamma":0.05820479614907504,"theta":-0.04960110996451639,"vega":0.01538636714672135,"rho":0.00362605656615712,"breakevenPct":67.65523763223169},{"delta":0.45,"premium":1.554889158926875,"strike":21.697423434144227,"iv":1.6295971664562985,"gamma":0.06967211916770115,"theta":-0.043518305157265895,"vega":0.015755599943659188,"rho":0.004183567780199002,"breakevenPct":51.97589930111831},{"delta":0.5,"premium":1.608017274668927,"strike":19.24535655374183,"iv":1.3610595391713967,"gamma":0.08113944218632728,"theta":-0.0374355003500154,"vega":0.016124832740597023,"rho":0.004741078994240884,"breakevenPct":36.29656097000492},{"delta":0.55,"premium":1.661145390410979,"strike":16.793289673339423,"iv":1.0925219118864946,"gamma":0.09260676520495341,"theta":-0.03135269554276491,"vega":0.016494065537534863,"rho":0.005298590208282767,"breakevenPct":20.61722263889152},{"delta":0.6,"premium":1.8147807114147705,"strike":14.83833702617638,"iv":0.9086991059387586,"gamma":0.0983747502587184,"theta":-0.026716314500613274,"vega":0.016475427669619284,"rho":0.005780587465549028,"breakevenPct":8.843906781641493},{"delta":0.65,"premium":2.242011614293111,"strike":14.236603360150548,"iv":0.9554826607666643,"gamma":0.08862828853491027,"theta":-0.02601731437178845,"vega":0.015400948084025024,"rho":0.006057024485717145,"breakevenPct":7.703365846036976},{"delta":0.7,"premium":2.6692425171714502,"strike":13.634869694124717,"iv":1.0022662155945699,"gamma":0.07888182681110215,"theta":-0.025318314242963623,"vega":0.014326468498430769,"rho":0.006333461505885261,"breakevenPct":6.562824910432463},{"delta":0.75,"premium":3.096473420049791,"strike":13.033136028098886,"iv":1.0490497704224757,"gamma":0.06913536508729401,"theta":-0.024619314114138795,"vega":0.013251988912836512,"rho":0.006609898526053377,"breakevenPct":5.4222839748279466},{"delta":0.8,"premium":3.6223254450772426,"strike":12.341585542927696,"iv":1.1202643472899405,"gamma":0.05850645061119981,"theta":-0.023975984701709634,"vega":0.01205239090011694,"rho":0.0068079576471328195,"breakevenPct":4.3392875033002465},{"delta":0.85,"premium":4.914653910667078,"strike":10.951985042293465,"iv":1.3813551129911708,"gamma":0.041019175270847384,"theta":-0.02376532419039064,"vega":0.00988038125201994,"rho":0.006396869236698533,"breakevenPct":3.7035225683695563},{"delta":0.9,"premium":6.721572144056676,"strike":9.059620261166657,"iv":1.8208039360167112,"gamma":0.023544800265322387,"theta":-0.023846985041377427,"vega":0.007501168972639507,"rho":0.005578695769150273,"breakevenPct":3.1450484001525023}],"put":[{"delta":0.1,"premium":0.9448548269235202,"strike":7.374395112181334,"iv":3.050428649548342,"gamma":0.013343768202429562,"theta":-0.039411948632155226,"vega":0.0075300775661353,"rho":-0.0019718685409696106,"breakevenPct":57.97686088066788},{"delta":0.15,"premium":0.375,"strike":11.80140351244565,"iv":1.0312089768369612,"gamma":0.05643925633008144,"theta":-0.016843151305608595,"vega":0.009957612214661508,"rho":-0.002155356183456697,"breakevenPct":25.317624101662425},{"delta":0.2,"premium":0.3961155716761033,"strike":12.851926194601722,"iv":0.8032065143079801,"gamma":0.08889190076483552,"theta":-0.015155231163887516,"vega":0.011608811551087355,"rho":-0.0027976040754931686,"breakevenPct":18.58947305277374},{"delta":0.25,"premium":0.428678590454248,"strike":13.394643174237466,"iv":0.7019921347455799,"gamma":0.12257257262819188,"theta":-0.014054869576245396,"vega":0.012869849562434662,"rho":-0.0034480468516096333,"breakevenPct":15.255133439325373},{"delta":0.3,"premium":0.4612416092323927,"strike":13.937360153873211,"iv":0.6007777551831797,"gamma":0.15625324449154826,"theta":-0.012954507988603274,"vega":0.014130887573781972,"rho":-0.004098489627726099,"breakevenPct":11.920793825877007},{"delta":0.35,"premium":0.49380462801053737,"strike":14.480077133508956,"iv":0.49956337562077946,"gamma":0.1899339163549046,"theta":-0.011854146400961153,"vega":0.015391925585129279,"rho":-0.0047489324038425635,"breakevenPct":8.58645421242864},{"delta":0.4,"premium":0.5740522978531056,"strike":15.048566631537728,"iv":0.4106957716920254,"gamma":0.22106639718721685,"theta":-0.010982187379742454,"vega":0.016585963548348976,"rho":-0.005435881596090179,"breakevenPct":5.395331152388094},{"delta":0.45,"premium":1.7419641514984523,"strike":16.204915001483617,"iv":0.603452240549769,"gamma":0.19407585402571345,"theta":-0.015319982135515067,"vega":0.016251762318562707,"rho":-0.0069555247562816044,"breakevenPct":5.4709094772211575},{"delta":0.5,"premium":2.909876005143799,"strike":17.361263371429505,"iv":0.7962087094075125,"gamma":0.16708531086421005,"theta":-0.01965777689128768,"vega":0.01591756108877644,"rho":-0.00847516791647303,"breakevenPct":5.546487802054221},{"delta":0.55,"premium":4.077787858789147,"strike":18.517611741375394,"iv":0.9889651782652562,"gamma":0.14009476770270662,"theta":-0.023995571647060298,"vega":0.015583359858990172,"rho":-0.009994811076664459,"breakevenPct":5.622066126887285},{"delta":0.6,"premium":5.245699712434493,"strike":19.67396011132128,"iv":1.1817216471229997,"gamma":0.11310422454120328,"theta":-0.028333366402832905,"vega":0.015249158629203905,"rho":-0.011514454236855882,"breakevenPct":5.697644451720349},{"delta":0.65,"premium":6.41361156607984,"strike":20.830308481267167,"iv":1.3744781159807433,"gamma":0.08611368137969985,"theta":-0.03267116115860552,"vega":0.014914957399417636,"rho":-0.01303409739704731,"breakevenPct":5.773222776553413},{"delta":0.7,"premium":7.581523419725186,"strike":21.986656851213056,"iv":1.5672345848384868,"gamma":0.05912313821819648,"theta":-0.03700895591437813,"vega":0.014580756169631368,"rho":-0.014553740557238733,"breakevenPct":5.848801101386477},{"delta":0.75,"premium":7.151847882830063,"strike":21.735361195830695,"iv":1.4291013440163967,"gamma":0.05339856750117959,"theta":-0.03207289082305609,"vega":0.013566089719942073,"rho":-0.014816059016235969,"breakevenPct":4.682919522871684},{"delta":0.8,"premium":5.446738625436986,"strike":20.360273085029828,"iv":1.0268023392490457,"gamma":0.06465168358582334,"theta":-0.0197330407255473,"vega":0.012008173935518876,"rho":-0.014074592435983756,"breakevenPct":2.5259185647526747},{"delta":0.85,"premium":15.402527371432143,"strike":30.332515097900654,"iv":1.7977176071723295,"gamma":0.03102450029740842,"theta":-0.026946758659308748,"vega":0.009958172750600111,"rho":-0.02256464516073312,"breakevenPct":2.4183808727548435}]},"raw":{"call":[{"delta":0.15,"premium":0.38834843395630425,"strike":24.666289151092393,"iv":1.3659906924810137,"gamma":0.03969282295586416,"theta":-0.02388404059216598,"vega":0.010017141144014962,"rho":0.0014859749653953018,"breakevenPct":63.75580120946861},{"delta":0.2,"premium":0.6079738191773342,"strike":23.608115159811117,"iv":1.455950669858066,"gamma":0.0463767308208258,"theta":-0.03129070515758918,"vega":0.01196716772299175,"rho":0.0019143851066437117,"breakevenPct":58.2750913659376},{"delta":0.25,"premium":1.0831922565498018,"strike":27.56826880458168,"iv":2.126872728376796,"gamma":0.036753484853597,"theta":-0.05162692808110595,"vega":0.013539751460401797,"rho":0.002150733103976069,"breakevenPct":87.26445137994432},{"delta":0.3,"premium":1.395504811700719,"strike":29.05362407535143,"iv":2.435210048311004,"gamma":0.035270150111822794,"theta":-0.061766719579017366,"vega":0.014647901552845673,"rho":0.002511034138073356,"breakevenPct":99.01391429445846},{"delta":0.35,"premium":1.448632927442771,"strike":26.60155719494903,"iv":2.166672421026102,"gamma":0.04673747313044891,"theta":-0.05568391477176688,"vega":0.015017134349783511,"rho":0.003068545352115238,"breakevenPct":83.33457596334509},{"delta":0.4,"premium":1.501761043184823,"strike":24.149490314546625,"iv":1.8981347937412,"gamma":0.05820479614907504,"theta":-0.04960110996451639,"vega":0.01538636714672135,"rho":0.00362605656615712,"breakevenPct":67.65523763223169},{"delta":0.45,"premium":1.554889158926875,"strike":21.697423434144227,"iv":1.6295971664562985,"gamma":0.06967211916770115,"theta":-0.043518305157265895,"vega":0.015755599943659188,"rho":0.004183567780199002,"breakevenPct":51.97589930111831},{"delta":0.5,"premium":1.608017274668927,"strike":19.24535655374183,"iv":1.3610595391713967,"gamma":0.08113944218632728,"theta":-0.0374355003500154,"vega":0.016124832740597023,"rho":0.004741078994240884,"breakevenPct":36.29656097000492},{"delta":0.55,"premium":1.661145390410979,"strike":16.793289673339423,"iv":1.0925219118864946,"gamma":0.09260676520495341,"theta":-0.03135269554276491,"vega":0.016494065537534863,"rho":0.005298590208282767,"breakevenPct":20.61722263889152},{"delta":0.6,"premium":1.8147807114147705,"strike":14.83833702617638,"iv":0.9086991059387586,"gamma":0.0983747502587184,"theta":-0.026716314500613274,"vega":0.016475427669619284,"rho":0.005780587465549028,"breakevenPct":8.843906781641493},{"delta":0.65,"premium":2.242011614293111,"strike":14.236603360150548,"iv":0.9554826607666643,"gamma":0.08862828853491027,"theta":-0.02601731437178845,"vega":0.015400948084025024,"rho":0.006057024485717145,"breakevenPct":7.703365846036976},{"delta":0.7,"premium":2.6692425171714502,"strike":13.634869694124717,"iv":1.0022662155945699,"gamma":0.07888182681110215,"theta":-0.025318314242963623,"vega":0.014326468498430769,"rho":0.006333461505885261,"breakevenPct":6.562824910432463},{"delta":0.75,"premium":3.096473420049791,"strike":13.033136028098886,"iv":1.0490497704224757,"gamma":0.06913536508729401,"theta":-0.024619314114138795,"vega":0.013251988912836512,"rho":0.006609898526053377,"breakevenPct":5.4222839748279466},{"delta":0.8,"premium":3.6223254450772426,"strike":12.341585542927696,"iv":1.1202643472899405,"gamma":0.05850645061119981,"theta":-0.023975984701709634,"vega":0.01205239090011694,"rho":0.0068079576471328195,"breakevenPct":4.3392875033002465},{"delta":0.85,"premium":4.914653910667078,"strike":10.951985042293465,"iv":1.3813551129911708,"gamma":0.041019175270847384,"theta":-0.02376532419039064,"vega":0.00988038125201994,"rho":0.006396869236698533,"breakevenPct":3.7035225683695563},{"delta":0.9,"premium":6.721572144056676,"strike":9.059620261166657,"iv":1.8208039360167112,"gamma":0.023544800265322387,"theta":-0.023846985041377427,"vega":0.007501168972639507,"rho":0.005578695769150273,"breakevenPct":3.1450484001525023}],"put":[{"delta":0.1,"premium":0.9448548269235202,"strike":7.374395112181334,"iv":3.050428649548342,"gamma":0.013343768202429562,"theta":-0.039411948632155226,"vega":0.0075300775661353,"rho":-0.0019718685409696106,"breakevenPct":57.97686088066788},{"delta":0.15,"premium":0.375,"strike":11.80140351244565,"iv":1.0312089768369612,"gamma":0.05643925633008144,"theta":-0.016843151305608595,"vega":0.009957612214661508,"rho":-0.002155356183456697,"breakevenPct":25.317624101662425},{"delta":0.2,"premium":0.3961155716761033,"strike":12.851926194601722,"iv":0.8032065143079801,"gamma":0.08889190076483552,"theta":-0.015155231163887516,"vega":0.011608811551087355,"rho":-0.0027976040754931686,"breakevenPct":18.58947305277374},{"delta":0.25,"premium":0.428678590454248,"strike":13.394643174237466,"iv":0.7019921347455799,"gamma":0.12257257262819188,"theta":-0.014054869576245396,"vega":0.012869849562434662,"rho":-0.0034480468516096333,"breakevenPct":15.255133439325373},{"delta":0.3,"premium":0.4612416092323927,"strike":13.937360153873211,"iv":0.6007777551831797,"gamma":0.15625324449154826,"theta":-0.012954507988603274,"vega":0.014130887573781972,"rho":-0.004098489627726099,"breakevenPct":11.920793825877007},{"delta":0.35,"premium":0.49380462801053737,"strike":14.480077133508956,"iv":0.49956337562077946,"gamma":0.1899339163549046,"theta":-0.011854146400961153,"vega":0.015391925585129279,"rho":-0.0047489324038425635,"breakevenPct":8.58645421242864},{"delta":0.4,"premium":0.5740522978531056,"strike":15.048566631537728,"iv":0.4106957716920254,"gamma":0.22106639718721685,"theta":-0.010982187379742454,"vega":0.016585963548348976,"rho":-0.005435881596090179,"breakevenPct":5.395331152388094},{"delta":0.45,"premium":1.7419641514984523,"strike":16.204915001483617,"iv":0.603452240549769,"gamma":0.19407585402571345,"theta":-0.015319982135515067,"vega":0.016251762318562707,"rho":-0.0069555247562816044,"breakevenPct":5.4709094772211575},{"delta":0.5,"premium":2.909876005143799,"strike":17.361263371429505,"iv":0.7962087094075125,"gamma":0.16708531086421005,"theta":-0.01965777689128768,"vega":0.01591756108877644,"rho":-0.00847516791647303,"breakevenPct":5.546487802054221},{"delta":0.55,"premium":4.077787858789147,"strike":18.517611741375394,"iv":0.9889651782652562,"gamma":0.14009476770270662,"theta":-0.023995571647060298,"vega":0.015583359858990172,"rho":-0.009994811076664459,"breakevenPct":5.622066126887285},{"delta":0.6,"premium":5.245699712434493,"strike":19.67396011132128,"iv":1.1817216471229997,"gamma":0.11310422454120328,"theta":-0.028333366402832905,"vega":0.015249158629203905,"rho":-0.011514454236855882,"breakevenPct":5.697644451720349},{"delta":0.65,"premium":6.41361156607984,"strike":20.830308481267167,"iv":1.3744781159807433,"gamma":0.08611368137969985,"theta":-0.03267116115860552,"vega":0.014914957399417636,"rho":-0.01303409739704731,"breakevenPct":5.773222776553413},{"delta":0.7,"premium":7.581523419725186,"strike":21.986656851213056,"iv":1.5672345848384868,"gamma":0.05912313821819648,"theta":-0.03700895591437813,"vega":0.014580756169631368,"rho":-0.014553740557238733,"breakevenPct":5.848801101386477},{"delta":0.75,"premium":7.151847882830063,"strike":21.735361195830695,"iv":1.4291013440163967,"gamma":0.05339856750117959,"theta":-0.03207289082305609,"vega":0.013566089719942073,"rho":-0.014816059016235969,"breakevenPct":4.682919522871684},{"delta":0.8,"premium":5.446738625436986,"strike":20.360273085029828,"iv":1.0268023392490457,"gamma":0.06465168358582334,"theta":-0.0197330407255473,"vega":0.012008173935518876,"rho":-0.014074592435983756,"breakevenPct":2.5259185647526747},{"delta":0.85,"premium":15.402527371432143,"strike":30.332515097900654,"iv":1.7977176071723295,"gamma":0.03102450029740842,"theta":-0.026946758659308748,"vega":0.009958172750600111,"rho":-0.02256464516073312,"breakevenPct":2.4183808727548435}]}},"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"}}