{"symbol":"GRND","url":"https://intraalpha.com/companies/GRND","capturedAt":"2026-10-22T22:32:22.490Z","state":"ready","quote":{"symbol":"GRND","last_price":14.1,"prev_close":13.73,"regular_close":14.1,"change":0.37,"change_pct":2.6948,"regular_change":0.37,"regular_change_pct":2.6948,"extended_change":0,"extended_change_pct":0,"bid":13.16,"ask":14.6,"bid_size":500,"ask_size":200,"volume":1464801,"vwap":13.941692,"open":13.63,"high":14.14,"low":13.49,"close":14.1,"trade_count":18104,"last_trade_at":"2026-10-22T22:30:00.002521081Z","last_quote_at":"2026-10-22T22:10:36.184810284Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:32:21.654850984-04:00","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":"GRND","fetched_at":"2026-10-22T22:32:21.943866+00:00","name":"Grindr Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Grindr Inc. is a leading social networking and dating platform specifically designed for the LGBTQ+ community, founded in 2009. With its innovative use of location-based technology, Grindr has cultivated a large and dedicated user base, establishing itself as a key player in the social media landscape. The company is strategically positioned to leverage its data analytics capabilities to enhance user engagement and drive advertising revenue growth. As Grindr continues to expand its service offerings and adapt to the dynamic landscape of social connections, it presents a unique opportunity for institutional investors looking to engage with the evolving demand for inclusive digital spaces.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2386557000,"ebitda":158018000,"pe_ratio":29.21,"peg_ratio":null,"book_value":-0.068,"dividend_per_share":null,"dividend_yield":null,"eps":0.47,"revenue_ttm":509819000,"gross_profit_ttm":382048000,"profit_margin":0.188,"operating_margin_ttm":0.235,"return_on_assets_ttm":0.195,"return_on_equity_ttm":1.087,"quarterly_earnings_growth":0.25,"quarterly_revenue_growth":0.325,"analyst_target_price":20.8,"analyst_number":3,"beta":0.19,"fifty_two_week_high":18.5,"fifty_two_week_low":9.73,"fifty_day_ma":15.3,"two_hundred_day_ma":13.62,"shares_outstanding":173821000,"forward_pe":null,"price_to_sales":4.681,"price_to_book":3512.15,"ev_to_revenue":6.02,"ev_to_ebitda":20.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:32:21.943866+00:00"},"optionObservedAt":"2026-10-22T19:59:15.219Z","bars":[{"c":14.94,"h":14.94,"l":14.89,"n":2,"o":14.89,"t":"2026-10-15T08:00:00Z","v":565,"vw":14.907699},{"c":15.06,"h":15.06,"l":15,"n":2,"o":15,"t":"2026-10-15T12:25:00Z","v":338,"vw":15.023609},{"c":15.13,"h":15.3619,"l":15,"n":144,"o":15.13,"t":"2026-10-15T13:30:00Z","v":24844,"vw":15.060833},{"c":15.315,"h":15.325,"l":15.229,"n":73,"o":15.229,"t":"2026-10-15T13:35:00Z","v":2314,"vw":15.283583},{"c":15.22,"h":15.35,"l":15.215,"n":96,"o":15.295,"t":"2026-10-15T13:40:00Z","v":8743,"vw":15.323818},{"c":15.23,"h":15.27,"l":15.215,"n":48,"o":15.215,"t":"2026-10-15T13:45:00Z","v":2252,"vw":15.234786},{"c":15.19,"h":15.31,"l":15.19,"n":169,"o":15.29,"t":"2026-10-15T13:50:00Z","v":10297,"vw":15.245728},{"c":15.235,"h":15.2499,"l":15.155,"n":172,"o":15.17,"t":"2026-10-15T13:55:00Z","v":10052,"vw":15.213227},{"c":15.1984,"h":15.255,"l":15.185,"n":192,"o":15.22,"t":"2026-10-15T14:00:00Z","v":12831,"vw":15.221558},{"c":15.285,"h":15.305,"l":15.195,"n":293,"o":15.195,"t":"2026-10-15T14:05:00Z","v":20042,"vw":15.251635},{"c":15.29,"h":15.33,"l":15.265,"n":158,"o":15.285,"t":"2026-10-15T14:10:00Z","v":6583,"vw":15.305742},{"c":15.31,"h":15.32,"l":15.29,"n":131,"o":15.31,"t":"2026-10-15T14:15:00Z","v":6234,"vw":15.305533},{"c":15.27,"h":15.315,"l":15.26,"n":154,"o":15.31,"t":"2026-10-15T14:20:00Z","v":7292,"vw":15.288768},{"c":15.215,"h":15.275,"l":15.215,"n":138,"o":15.275,"t":"2026-10-15T14:25:00Z","v":7612,"vw":15.255967},{"c":15.26,"h":15.3,"l":15.22,"n":227,"o":15.22,"t":"2026-10-15T14:30:00Z","v":12827,"vw":15.255093},{"c":15.22,"h":15.25,"l":15.17,"n":93,"o":15.25,"t":"2026-10-15T14:35:00Z","v":7440,"vw":15.220744},{"c":15.22,"h":15.23,"l":15.2,"n":159,"o":15.2,"t":"2026-10-15T14:40:00Z","v":11741,"vw":15.228359},{"c":15.19,"h":15.2,"l":15.16,"n":172,"o":15.2,"t":"2026-10-15T14:45:00Z","v":10961,"vw":15.166977},{"c":15.23,"h":15.245,"l":15.2,"n":285,"o":15.2,"t":"2026-10-15T14:50:00Z","v":14463,"vw":15.215998},{"c":15.215,"h":15.245,"l":15.215,"n":96,"o":15.24,"t":"2026-10-15T14:55:00Z","v":5651,"vw":15.2314},{"c":15.215,"h":15.235,"l":15.21,"n":116,"o":15.215,"t":"2026-10-15T15:00:00Z","v":9169,"vw":15.225121},{"c":15.2,"h":15.215,"l":15.18,"n":144,"o":15.215,"t":"2026-10-15T15:05:00Z","v":9859,"vw":15.201453},{"c":15.25,"h":15.26,"l":15.22,"n":222,"o":15.22,"t":"2026-10-15T15:10:00Z","v":16488,"vw":15.231135},{"c":15.23,"h":15.27,"l":15.22,"n":263,"o":15.25,"t":"2026-10-15T15:15:00Z","v":13871,"vw":15.257878},{"c":15.25,"h":15.25,"l":15.23,"n":44,"o":15.23,"t":"2026-10-15T15:20:00Z","v":2056,"vw":15.241541},{"c":15.25,"h":15.27,"l":15.25,"n":75,"o":15.26,"t":"2026-10-15T15:25:00Z","v":3929,"vw":15.25736},{"c":15.25,"h":15.25,"l":15.25,"n":36,"o":15.25,"t":"2026-10-15T15:30:00Z","v":1311,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":62,"o":15.25,"t":"2026-10-15T15:35:00Z","v":2609,"vw":15.25},{"c":15.23,"h":15.26,"l":15.23,"n":116,"o":15.26,"t":"2026-10-15T15:40:00Z","v":3063,"vw":15.242},{"c":15.2099,"h":15.23,"l":15.2,"n":59,"o":15.23,"t":"2026-10-15T15:45:00Z","v":2522,"vw":15.216152},{"c":15.22,"h":15.22,"l":15.195,"n":106,"o":15.2,"t":"2026-10-15T15:50:00Z","v":5696,"vw":15.215708},{"c":15.23,"h":15.23,"l":15.22,"n":62,"o":15.22,"t":"2026-10-15T15:55:00Z","v":2098,"vw":15.228},{"c":15.17,"h":15.23,"l":15.17,"n":168,"o":15.23,"t":"2026-10-15T16:00:00Z","v":8415,"vw":15.200427},{"c":15.1401,"h":15.17,"l":15.1401,"n":66,"o":15.17,"t":"2026-10-15T16:05:00Z","v":3883,"vw":15.144337},{"c":15.15,"h":15.16,"l":15.15,"n":42,"o":15.15,"t":"2026-10-15T16:10:00Z","v":1519,"vw":15.151326},{"c":15.16,"h":15.16,"l":15.15,"n":97,"o":15.15,"t":"2026-10-15T16:15:00Z","v":4852,"vw":15.157141},{"c":15.16,"h":15.16,"l":15.14,"n":147,"o":15.15,"t":"2026-10-15T16:20:00Z","v":7397,"vw":15.15339},{"c":15.17,"h":15.175,"l":15.15,"n":90,"o":15.15,"t":"2026-10-15T16:25:00Z","v":3781,"vw":15.163638},{"c":15.15,"h":15.165,"l":15.15,"n":41,"o":15.16,"t":"2026-10-15T16:30:00Z","v":2713,"vw":15.15325},{"c":15.16,"h":15.16,"l":15.15,"n":126,"o":15.15,"t":"2026-10-15T16:35:00Z","v":4057,"vw":15.159643},{"c":15.12,"h":15.16,"l":15.08,"n":208,"o":15.16,"t":"2026-10-15T16:40:00Z","v":12724,"vw":15.109173},{"c":15.18,"h":15.19,"l":15.13,"n":157,"o":15.13,"t":"2026-10-15T16:45:00Z","v":9970,"vw":15.171414},{"c":15.16,"h":15.19,"l":15.16,"n":85,"o":15.19,"t":"2026-10-15T16:50:00Z","v":3323,"vw":15.17877},{"c":15.17,"h":15.17,"l":15.17,"n":51,"o":15.17,"t":"2026-10-15T16:55:00Z","v":1252,"vw":15.17},{"c":15.185,"h":15.19,"l":15.16,"n":114,"o":15.18,"t":"2026-10-15T17:00:00Z","v":6107,"vw":15.178668},{"c":15.17,"h":15.18,"l":15.17,"n":75,"o":15.17,"t":"2026-10-15T17:05:00Z","v":2653,"vw":15.17136},{"c":15.18,"h":15.18,"l":15.16,"n":59,"o":15.16,"t":"2026-10-15T17:10:00Z","v":2520,"vw":15.178206},{"c":15.2,"h":15.21,"l":15.18,"n":135,"o":15.18,"t":"2026-10-15T17:15:00Z","v":3797,"vw":15.194348},{"c":15.1,"h":15.2,"l":15.1,"n":119,"o":15.2,"t":"2026-10-15T17:20:00Z","v":5631,"vw":15.179604},{"c":15.1,"h":15.1,"l":15.1,"n":47,"o":15.1,"t":"2026-10-15T17:25:00Z","v":1099,"vw":15.1},{"c":15.11,"h":15.11,"l":15.09,"n":133,"o":15.11,"t":"2026-10-15T17:30:00Z","v":5084,"vw":15.103739},{"c":15.14,"h":15.145,"l":15.12,"n":106,"o":15.12,"t":"2026-10-15T17:35:00Z","v":4066,"vw":15.132765},{"c":15.13,"h":15.185,"l":15.13,"n":181,"o":15.145,"t":"2026-10-15T17:40:00Z","v":12662,"vw":15.154079},{"c":15.12,"h":15.14,"l":15.12,"n":87,"o":15.13,"t":"2026-10-15T17:45:00Z","v":4694,"vw":15.126825},{"c":15.12,"h":15.14,"l":15.12,"n":84,"o":15.13,"t":"2026-10-15T17:50:00Z","v":2773,"vw":15.128522},{"c":15.12,"h":15.13,"l":15.12,"n":44,"o":15.13,"t":"2026-10-15T17:55:00Z","v":1241,"vw":15.123333},{"c":15.095,"h":15.12,"l":15.09,"n":96,"o":15.12,"t":"2026-10-15T18:00:00Z","v":5046,"vw":15.09986},{"c":15.11,"h":15.11,"l":15.1,"n":77,"o":15.1,"t":"2026-10-15T18:05:00Z","v":3394,"vw":15.106583},{"c":15.075,"h":15.12,"l":15.075,"n":99,"o":15.11,"t":"2026-10-15T18:10:00Z","v":4858,"vw":15.095353},{"c":15.06,"h":15.08,"l":15.06,"n":67,"o":15.08,"t":"2026-10-15T18:15:00Z","v":2123,"vw":15.069195},{"c":15.06,"h":15.075,"l":15.06,"n":95,"o":15.06,"t":"2026-10-15T18:20:00Z","v":3334,"vw":15.066944},{"c":15.045,"h":15.06,"l":15.045,"n":118,"o":15.06,"t":"2026-10-15T18:25:00Z","v":5837,"vw":15.051704},{"c":15.04,"h":15.06,"l":15.035,"n":167,"o":15.04,"t":"2026-10-15T18:30:00Z","v":10051,"vw":15.051355},{"c":15.02,"h":15.04,"l":15.02,"n":65,"o":15.03,"t":"2026-10-15T18:35:00Z","v":2236,"vw":15.029384},{"c":15.02,"h":15.03,"l":15.02,"n":151,"o":15.03,"t":"2026-10-15T18:40:00Z","v":9835,"vw":15.022981},{"c":15.01,"h":15.012,"l":15,"n":102,"o":15.012,"t":"2026-10-15T18:45:00Z","v":3563,"vw":15.005912},{"c":15.01,"h":15.02,"l":15.01,"n":83,"o":15.01,"t":"2026-10-15T18:50:00Z","v":1939,"vw":15.011211},{"c":15.07,"h":15.08,"l":15.02,"n":341,"o":15.02,"t":"2026-10-15T18:55:00Z","v":17940,"vw":15.049209},{"c":15.13,"h":15.13,"l":15.08,"n":136,"o":15.08,"t":"2026-10-15T19:00:00Z","v":5624,"vw":15.102884},{"c":15.13,"h":15.15,"l":15.13,"n":169,"o":15.14,"t":"2026-10-15T19:05:00Z","v":7199,"vw":15.135798},{"c":15.15,"h":15.15,"l":15.13,"n":161,"o":15.13,"t":"2026-10-15T19:10:00Z","v":6710,"vw":15.13735},{"c":15.17,"h":15.17,"l":15.14,"n":192,"o":15.14,"t":"2026-10-15T19:15:00Z","v":13033,"vw":15.159137},{"c":15.17,"h":15.18,"l":15.16,"n":225,"o":15.18,"t":"2026-10-15T19:20:00Z","v":8622,"vw":15.167058},{"c":15.17,"h":15.18,"l":15.16,"n":297,"o":15.17,"t":"2026-10-15T19:25:00Z","v":19063,"vw":15.166194},{"c":15.215,"h":15.22,"l":15.17,"n":266,"o":15.17,"t":"2026-10-15T19:30:00Z","v":12229,"vw":15.19897},{"c":15.28,"h":15.28,"l":15.21,"n":353,"o":15.215,"t":"2026-10-15T19:35:00Z","v":16430,"vw":15.239777},{"c":15.18,"h":15.29,"l":15.15,"n":506,"o":15.28,"t":"2026-10-15T19:40:00Z","v":61807,"vw":15.225096},{"c":15.14,"h":15.2,"l":15.14,"n":908,"o":15.18,"t":"2026-10-15T19:45:00Z","v":99483,"vw":15.166292},{"c":15.13,"h":15.14,"l":15.09,"n":476,"o":15.13,"t":"2026-10-15T19:50:00Z","v":33635,"vw":15.111612},{"c":15.1,"h":15.19,"l":15.1,"n":1718,"o":15.13,"t":"2026-10-15T19:55:00Z","v":124415,"vw":15.155164},{"c":15.1,"h":15.1,"l":15.1,"n":32,"o":15.1,"t":"2026-10-15T20:00:00Z","v":145828,"vw":15.1},{"c":15.1405,"h":15.1405,"l":15.09,"n":45,"o":15.09,"t":"2026-10-16T13:30:00Z","v":7728,"vw":15.091085},{"c":15.1692,"h":15.1692,"l":15.1692,"n":5,"o":15.1692,"t":"2026-10-16T13:35:00Z","v":218,"vw":15.1692},{"c":14.97,"h":15.04,"l":14.935,"n":52,"o":15.04,"t":"2026-10-16T13:40:00Z","v":3249,"vw":14.970094},{"c":15.03,"h":15.03,"l":14.95,"n":32,"o":14.95,"t":"2026-10-16T13:45:00Z","v":2534,"vw":14.981},{"c":14.99,"h":15.03,"l":14.98,"n":177,"o":15.01,"t":"2026-10-16T13:50:00Z","v":11925,"vw":15.002978},{"c":15.075,"h":15.075,"l":14.99,"n":110,"o":15,"t":"2026-10-16T13:55:00Z","v":6063,"vw":15.030194},{"c":14.97,"h":15.07,"l":14.97,"n":141,"o":15.07,"t":"2026-10-16T14:00:00Z","v":7080,"vw":15.036163},{"c":14.925,"h":14.99,"l":14.91,"n":161,"o":14.99,"t":"2026-10-16T14:05:00Z","v":7340,"vw":14.937697},{"c":14.93,"h":14.95,"l":14.88,"n":116,"o":14.925,"t":"2026-10-16T14:10:00Z","v":6432,"vw":14.919871},{"c":14.915,"h":14.93,"l":14.9,"n":119,"o":14.915,"t":"2026-10-16T14:15:00Z","v":10162,"vw":14.906057},{"c":14.92,"h":14.93,"l":14.9,"n":116,"o":14.9,"t":"2026-10-16T14:20:00Z","v":6948,"vw":14.910246},{"c":14.85,"h":14.92,"l":14.84,"n":156,"o":14.91,"t":"2026-10-16T14:25:00Z","v":7329,"vw":14.885217},{"c":14.91,"h":14.91,"l":14.84,"n":110,"o":14.86,"t":"2026-10-16T14:30:00Z","v":6798,"vw":14.867418},{"c":14.92,"h":14.94,"l":14.9,"n":105,"o":14.91,"t":"2026-10-16T14:35:00Z","v":5226,"vw":14.921195},{"c":14.89,"h":14.92,"l":14.8701,"n":109,"o":14.91,"t":"2026-10-16T14:40:00Z","v":8096,"vw":14.891832},{"c":14.89,"h":14.9,"l":14.87,"n":136,"o":14.89,"t":"2026-10-16T14:45:00Z","v":7095,"vw":14.887761},{"c":14.825,"h":14.89,"l":14.825,"n":144,"o":14.89,"t":"2026-10-16T14:50:00Z","v":6384,"vw":14.869751},{"c":14.81,"h":14.83,"l":14.81,"n":124,"o":14.83,"t":"2026-10-16T14:55:00Z","v":8056,"vw":14.818936},{"c":14.785,"h":14.83,"l":14.78,"n":188,"o":14.81,"t":"2026-10-16T15:00:00Z","v":9562,"vw":14.815777},{"c":14.77,"h":14.785,"l":14.76,"n":126,"o":14.785,"t":"2026-10-16T15:05:00Z","v":4563,"vw":14.776483},{"c":14.775,"h":14.8,"l":14.75,"n":255,"o":14.77,"t":"2026-10-16T15:10:00Z","v":11835,"vw":14.77745},{"c":14.73,"h":14.775,"l":14.685,"n":254,"o":14.775,"t":"2026-10-16T15:15:00Z","v":15814,"vw":14.716966},{"c":14.72,"h":14.74,"l":14.7,"n":87,"o":14.73,"t":"2026-10-16T15:20:00Z","v":5644,"vw":14.724361},{"c":14.615,"h":14.735,"l":14.6,"n":366,"o":14.73,"t":"2026-10-16T15:25:00Z","v":49544,"vw":14.635124},{"c":14.63,"h":14.66,"l":14.62,"n":281,"o":14.625,"t":"2026-10-16T15:30:00Z","v":12503,"vw":14.637599},{"c":14.6,"h":14.63,"l":14.6,"n":162,"o":14.63,"t":"2026-10-16T15:35:00Z","v":7463,"vw":14.617912},{"c":14.625,"h":14.625,"l":14.57,"n":192,"o":14.6,"t":"2026-10-16T15:40:00Z","v":10554,"vw":14.593856},{"c":14.6,"h":14.625,"l":14.6,"n":126,"o":14.625,"t":"2026-10-16T15:45:00Z","v":4836,"vw":14.607782},{"c":14.55,"h":14.6,"l":14.55,"n":175,"o":14.59,"t":"2026-10-16T15:50:00Z","v":6330,"vw":14.584301},{"c":14.53,"h":14.56,"l":14.52,"n":191,"o":14.55,"t":"2026-10-16T15:55:00Z","v":10317,"vw":14.536831},{"c":14.55,"h":14.55,"l":14.52,"n":154,"o":14.52,"t":"2026-10-16T16:00:00Z","v":4734,"vw":14.531663},{"c":14.54,"h":14.56,"l":14.54,"n":102,"o":14.56,"t":"2026-10-16T16:05:00Z","v":3270,"vw":14.545682},{"c":14.555,"h":14.555,"l":14.52,"n":95,"o":14.535,"t":"2026-10-16T16:10:00Z","v":4028,"vw":14.533927},{"c":14.51,"h":14.6,"l":14.51,"n":253,"o":14.56,"t":"2026-10-16T16:15:00Z","v":12042,"vw":14.568276},{"c":14.48,"h":14.51,"l":14.48,"n":121,"o":14.51,"t":"2026-10-16T16:20:00Z","v":4513,"vw":14.496497},{"c":14.475,"h":14.48,"l":14.47,"n":102,"o":14.48,"t":"2026-10-16T16:25:00Z","v":5534,"vw":14.479406},{"c":14.47,"h":14.485,"l":14.47,"n":151,"o":14.47,"t":"2026-10-16T16:30:00Z","v":6380,"vw":14.476182},{"c":14.44,"h":14.46,"l":14.44,"n":99,"o":14.46,"t":"2026-10-16T16:35:00Z","v":3487,"vw":14.449084},{"c":14.475,"h":14.475,"l":14.42,"n":147,"o":14.445,"t":"2026-10-16T16:40:00Z","v":7904,"vw":14.442712},{"c":14.48,"h":14.49,"l":14.475,"n":185,"o":14.48,"t":"2026-10-16T16:45:00Z","v":10988,"vw":14.483601},{"c":14.45,"h":14.48,"l":14.45,"n":103,"o":14.48,"t":"2026-10-16T16:50:00Z","v":4428,"vw":14.46044},{"c":14.475,"h":14.475,"l":14.44,"n":235,"o":14.455,"t":"2026-10-16T16:55:00Z","v":13149,"vw":14.448216},{"c":14.41,"h":14.48,"l":14.41,"n":217,"o":14.48,"t":"2026-10-16T17:00:00Z","v":7615,"vw":14.458721},{"c":14.42,"h":14.42,"l":14.4,"n":130,"o":14.405,"t":"2026-10-16T17:05:00Z","v":5037,"vw":14.411075},{"c":14.38,"h":14.41,"l":14.38,"n":121,"o":14.41,"t":"2026-10-16T17:10:00Z","v":5374,"vw":14.394334},{"c":14.345,"h":14.37,"l":14.34,"n":173,"o":14.37,"t":"2026-10-16T17:15:00Z","v":4286,"vw":14.354676},{"c":14.36,"h":14.37,"l":14.345,"n":171,"o":14.345,"t":"2026-10-16T17:20:00Z","v":7815,"vw":14.356425},{"c":14.335,"h":14.36,"l":14.335,"n":101,"o":14.36,"t":"2026-10-16T17:25:00Z","v":3390,"vw":14.348138},{"c":14.36,"h":14.37,"l":14.33,"n":178,"o":14.34,"t":"2026-10-16T17:30:00Z","v":6706,"vw":14.346092},{"c":14.41,"h":14.415,"l":14.36,"n":250,"o":14.3607,"t":"2026-10-16T17:35:00Z","v":15806,"vw":14.377755},{"c":14.42,"h":14.44,"l":14.41,"n":263,"o":14.41,"t":"2026-10-16T17:40:00Z","v":11279,"vw":14.42798},{"c":14.395,"h":14.425,"l":14.39,"n":189,"o":14.42,"t":"2026-10-16T17:45:00Z","v":7392,"vw":14.412976},{"c":14.38,"h":14.4,"l":14.38,"n":131,"o":14.395,"t":"2026-10-16T17:50:00Z","v":6294,"vw":14.395009},{"c":14.36,"h":14.375,"l":14.36,"n":85,"o":14.375,"t":"2026-10-16T17:55:00Z","v":3873,"vw":14.368127},{"c":14.32,"h":14.36,"l":14.3,"n":416,"o":14.355,"t":"2026-10-16T18:00:00Z","v":35073,"vw":14.33362},{"c":14.27,"h":14.335,"l":14.26,"n":283,"o":14.33,"t":"2026-10-16T18:05:00Z","v":21322,"vw":14.299338},{"c":14.265,"h":14.27,"l":14.23,"n":242,"o":14.26,"t":"2026-10-16T18:10:00Z","v":23547,"vw":14.245504},{"c":14.24,"h":14.265,"l":14.24,"n":172,"o":14.26,"t":"2026-10-16T18:15:00Z","v":10291,"vw":14.250953},{"c":14.24,"h":14.255,"l":14.23,"n":260,"o":14.23,"t":"2026-10-16T18:20:00Z","v":14478,"vw":14.24238},{"c":14.24,"h":14.25,"l":14.23,"n":160,"o":14.24,"t":"2026-10-16T18:25:00Z","v":12056,"vw":14.242669},{"c":14.15,"h":14.24,"l":14.12,"n":388,"o":14.24,"t":"2026-10-16T18:30:00Z","v":21608,"vw":14.161273},{"c":14.14,"h":14.14,"l":14.115,"n":259,"o":14.14,"t":"2026-10-16T18:35:00Z","v":20252,"vw":14.130114},{"c":14.08,"h":14.14,"l":14.07,"n":237,"o":14.14,"t":"2026-10-16T18:40:00Z","v":10723,"vw":14.10942},{"c":14.07,"h":14.11,"l":14.05,"n":490,"o":14.08,"t":"2026-10-16T18:45:00Z","v":48377,"vw":14.072757},{"c":14.045,"h":14.08,"l":14.02,"n":357,"o":14.08,"t":"2026-10-16T18:50:00Z","v":27822,"vw":14.041238},{"c":14.06,"h":14.065,"l":13.98,"n":423,"o":14.045,"t":"2026-10-16T18:55:00Z","v":37090,"vw":14.026832},{"c":14.04,"h":14.06,"l":14.03,"n":349,"o":14.05,"t":"2026-10-16T19:00:00Z","v":21501,"vw":14.04568},{"c":14.205,"h":14.22,"l":14.01,"n":770,"o":14.04,"t":"2026-10-16T19:05:00Z","v":107056,"vw":14.081523},{"c":14.19,"h":14.22,"l":14.17,"n":353,"o":14.205,"t":"2026-10-16T19:10:00Z","v":24898,"vw":14.198325},{"c":14.16,"h":14.2,"l":14.15,"n":347,"o":14.19,"t":"2026-10-16T19:15:00Z","v":23767,"vw":14.181766},{"c":14.13,"h":14.22,"l":14.13,"n":576,"o":14.15,"t":"2026-10-16T19:20:00Z","v":46388,"vw":14.184036},{"c":14.115,"h":14.13,"l":14.075,"n":588,"o":14.13,"t":"2026-10-16T19:25:00Z","v":58943,"vw":14.097014},{"c":14.135,"h":14.16,"l":14.08,"n":820,"o":14.115,"t":"2026-10-16T19:30:00Z","v":94439,"vw":14.118786},{"c":14.075,"h":14.13,"l":14.07,"n":417,"o":14.13,"t":"2026-10-16T19:35:00Z","v":32124,"vw":14.097663},{"c":14.01,"h":14.075,"l":13.915,"n":1312,"o":14.075,"t":"2026-10-16T19:40:00Z","v":178989,"vw":13.969118},{"c":14.02,"h":14.07,"l":14.01,"n":547,"o":14.01,"t":"2026-10-16T19:45:00Z","v":50485,"vw":14.041914},{"c":14.045,"h":14.05,"l":14.015,"n":916,"o":14.03,"t":"2026-10-16T19:50:00Z","v":110898,"vw":14.038344},{"c":14.09,"h":14.12,"l":14.03,"n":3254,"o":14.05,"t":"2026-10-16T19:55:00Z","v":404848,"vw":14.067548},{"c":14.37,"h":14.37,"l":14.09,"n":38,"o":14.09,"t":"2026-10-16T20:00:00Z","v":650066,"vw":14.090188},{"c":14.02,"h":14.08,"l":14.02,"n":25,"o":14.08,"t":"2026-10-19T08:00:00Z","v":1083,"vw":14.045335},{"c":14.36,"h":14.36,"l":14.3,"n":2,"o":14.3,"t":"2026-10-19T12:35:00Z","v":1100,"vw":14.354545},{"c":13.95,"h":14.08,"l":13.928,"n":109,"o":14.05,"t":"2026-10-19T13:30:00Z","v":10607,"vw":14.005527},{"c":13.95,"h":14.01,"l":13.95,"n":61,"o":13.95,"t":"2026-10-19T13:35:00Z","v":4173,"vw":13.985038},{"c":13.965,"h":14.01,"l":13.9,"n":110,"o":13.95,"t":"2026-10-19T13:40:00Z","v":5306,"vw":13.922673},{"c":13.986,"h":14.0635,"l":13.96,"n":133,"o":13.96,"t":"2026-10-19T13:45:00Z","v":10220,"vw":14.000449},{"c":13.945,"h":14,"l":13.94,"n":144,"o":13.976,"t":"2026-10-19T13:50:00Z","v":8223,"vw":13.97035},{"c":13.961,"h":13.98,"l":13.951,"n":64,"o":13.951,"t":"2026-10-19T13:55:00Z","v":3661,"vw":13.962655},{"c":13.915,"h":13.97,"l":13.915,"n":155,"o":13.94,"t":"2026-10-19T14:00:00Z","v":7252,"vw":13.952556},{"c":13.855,"h":13.915,"l":13.85,"n":203,"o":13.915,"t":"2026-10-19T14:05:00Z","v":17476,"vw":13.893095},{"c":13.91,"h":13.91,"l":13.855,"n":112,"o":13.855,"t":"2026-10-19T14:10:00Z","v":7972,"vw":13.878421},{"c":13.93,"h":13.94,"l":13.93,"n":50,"o":13.93,"t":"2026-10-19T14:15:00Z","v":2295,"vw":13.934548},{"c":13.885,"h":13.92,"l":13.87,"n":95,"o":13.92,"t":"2026-10-19T14:20:00Z","v":7174,"vw":13.887487},{"c":13.82,"h":13.89,"l":13.82,"n":135,"o":13.88,"t":"2026-10-19T14:25:00Z","v":8461,"vw":13.862878},{"c":13.81,"h":13.84,"l":13.8,"n":144,"o":13.805,"t":"2026-10-19T14:30:00Z","v":9786,"vw":13.824377},{"c":13.84,"h":13.85,"l":13.82,"n":347,"o":13.82,"t":"2026-10-19T14:35:00Z","v":44012,"vw":13.838965},{"c":13.845,"h":13.898,"l":13.845,"n":161,"o":13.85,"t":"2026-10-19T14:40:00Z","v":10133,"vw":13.864447},{"c":13.87,"h":13.88,"l":13.85,"n":95,"o":13.85,"t":"2026-10-19T14:45:00Z","v":6093,"vw":13.864493},{"c":13.81,"h":13.89,"l":13.81,"n":158,"o":13.88,"t":"2026-10-19T14:50:00Z","v":8794,"vw":13.848921},{"c":13.8,"h":13.825,"l":13.79,"n":166,"o":13.81,"t":"2026-10-19T14:55:00Z","v":12608,"vw":13.806047},{"c":13.75,"h":13.81,"l":13.745,"n":251,"o":13.81,"t":"2026-10-19T15:00:00Z","v":23233,"vw":13.776702},{"c":13.77,"h":13.8,"l":13.72,"n":160,"o":13.74,"t":"2026-10-19T15:05:00Z","v":12440,"vw":13.762923},{"c":13.766,"h":13.77,"l":13.766,"n":36,"o":13.77,"t":"2026-10-19T15:10:00Z","v":1760,"vw":13.769071},{"c":13.75,"h":13.77,"l":13.75,"n":145,"o":13.77,"t":"2026-10-19T15:15:00Z","v":6344,"vw":13.755576},{"c":13.75,"h":13.75,"l":13.75,"n":94,"o":13.75,"t":"2026-10-19T15:20:00Z","v":3325,"vw":13.75},{"c":13.7689,"h":13.775,"l":13.745,"n":287,"o":13.75,"t":"2026-10-19T15:25:00Z","v":35070,"vw":13.760158},{"c":13.77,"h":13.77,"l":13.715,"n":522,"o":13.76,"t":"2026-10-19T15:30:00Z","v":52746,"vw":13.74645},{"c":13.77,"h":13.77,"l":13.77,"n":36,"o":13.77,"t":"2026-10-19T15:35:00Z","v":5164,"vw":13.77},{"c":13.77,"h":13.79,"l":13.77,"n":142,"o":13.77,"t":"2026-10-19T15:40:00Z","v":7276,"vw":13.781599},{"c":13.765,"h":13.765,"l":13.76,"n":59,"o":13.76,"t":"2026-10-19T15:45:00Z","v":4030,"vw":13.760767},{"c":13.785,"h":13.79,"l":13.76,"n":100,"o":13.76,"t":"2026-10-19T15:50:00Z","v":6769,"vw":13.771346},{"c":13.785,"h":13.7999,"l":13.77,"n":104,"o":13.785,"t":"2026-10-19T15:55:00Z","v":5926,"vw":13.782188},{"c":13.69,"h":13.785,"l":13.69,"n":253,"o":13.785,"t":"2026-10-19T16:00:00Z","v":21530,"vw":13.735639},{"c":13.69,"h":13.695,"l":13.665,"n":163,"o":13.695,"t":"2026-10-19T16:05:00Z","v":9396,"vw":13.678247},{"c":13.685,"h":13.69,"l":13.685,"n":32,"o":13.685,"t":"2026-10-19T16:10:00Z","v":1104,"vw":13.686963},{"c":13.62,"h":13.68,"l":13.62,"n":152,"o":13.68,"t":"2026-10-19T16:15:00Z","v":9579,"vw":13.657233},{"c":13.61,"h":13.625,"l":13.61,"n":150,"o":13.625,"t":"2026-10-19T16:20:00Z","v":11307,"vw":13.618079},{"c":13.63,"h":13.63,"l":13.6,"n":155,"o":13.61,"t":"2026-10-19T16:25:00Z","v":8405,"vw":13.612325},{"c":13.62,"h":13.625,"l":13.62,"n":35,"o":13.62,"t":"2026-10-19T16:30:00Z","v":1615,"vw":13.620754},{"c":13.585,"h":13.63,"l":13.58,"n":213,"o":13.62,"t":"2026-10-19T16:35:00Z","v":16336,"vw":13.613918},{"c":13.6,"h":13.615,"l":13.58,"n":181,"o":13.585,"t":"2026-10-19T16:40:00Z","v":12421,"vw":13.600025},{"c":13.6,"h":13.61,"l":13.6,"n":49,"o":13.61,"t":"2026-10-19T16:45:00Z","v":1416,"vw":13.601985},{"c":13.62,"h":13.63,"l":13.6098,"n":145,"o":13.6098,"t":"2026-10-19T16:50:00Z","v":9865,"vw":13.617589},{"c":13.61,"h":13.615,"l":13.61,"n":73,"o":13.615,"t":"2026-10-19T16:55:00Z","v":2843,"vw":13.6145},{"c":13.585,"h":13.61,"l":13.58,"n":221,"o":13.61,"t":"2026-10-19T17:00:00Z","v":15607,"vw":13.595729},{"c":13.59,"h":13.595,"l":13.59,"n":66,"o":13.59,"t":"2026-10-19T17:05:00Z","v":3082,"vw":13.590258},{"c":13.59,"h":13.6,"l":13.59,"n":46,"o":13.59,"t":"2026-10-19T17:10:00Z","v":1401,"vw":13.591575},{"c":13.59,"h":13.6,"l":13.58,"n":149,"o":13.59,"t":"2026-10-19T17:15:00Z","v":5887,"vw":13.59},{"c":13.585,"h":13.595,"l":13.575,"n":259,"o":13.595,"t":"2026-10-19T17:20:00Z","v":17989,"vw":13.584577},{"c":13.655,"h":13.665,"l":13.5899,"n":616,"o":13.59,"t":"2026-10-19T17:25:00Z","v":77878,"vw":13.641685},{"c":13.645,"h":13.655,"l":13.64,"n":138,"o":13.655,"t":"2026-10-19T17:30:00Z","v":7695,"vw":13.6463},{"c":13.69,"h":13.69,"l":13.6203,"n":177,"o":13.64,"t":"2026-10-19T17:35:00Z","v":12005,"vw":13.642741},{"c":13.71,"h":13.71,"l":13.67,"n":215,"o":13.69,"t":"2026-10-19T17:40:00Z","v":31241,"vw":13.674159},{"c":13.685,"h":13.71,"l":13.685,"n":100,"o":13.71,"t":"2026-10-19T17:45:00Z","v":5142,"vw":13.700186},{"c":13.71,"h":13.71,"l":13.68,"n":163,"o":13.68,"t":"2026-10-19T17:50:00Z","v":7931,"vw":13.695847},{"c":13.7,"h":13.71,"l":13.7,"n":116,"o":13.71,"t":"2026-10-19T17:55:00Z","v":5551,"vw":13.704612},{"c":13.715,"h":13.72,"l":13.7,"n":205,"o":13.705,"t":"2026-10-19T18:00:00Z","v":24591,"vw":13.707521},{"c":13.72,"h":13.72,"l":13.705,"n":73,"o":13.705,"t":"2026-10-19T18:05:00Z","v":4531,"vw":13.710772},{"c":13.69,"h":13.72,"l":13.69,"n":168,"o":13.72,"t":"2026-10-19T18:10:00Z","v":9502,"vw":13.705173},{"c":13.715,"h":13.72,"l":13.695,"n":143,"o":13.695,"t":"2026-10-19T18:15:00Z","v":13085,"vw":13.708202},{"c":13.7188,"h":13.72,"l":13.715,"n":110,"o":13.715,"t":"2026-10-19T18:20:00Z","v":6852,"vw":13.716455},{"c":13.65,"h":13.72,"l":13.64,"n":360,"o":13.71,"t":"2026-10-19T18:25:00Z","v":24153,"vw":13.678047},{"c":13.655,"h":13.655,"l":13.62,"n":113,"o":13.65,"t":"2026-10-19T18:30:00Z","v":9055,"vw":13.632248},{"c":13.665,"h":13.665,"l":13.655,"n":100,"o":13.655,"t":"2026-10-19T18:35:00Z","v":5431,"vw":13.66073},{"c":13.68,"h":13.685,"l":13.655,"n":275,"o":13.66,"t":"2026-10-19T18:40:00Z","v":26248,"vw":13.668344},{"c":13.6722,"h":13.68,"l":13.67,"n":45,"o":13.68,"t":"2026-10-19T18:45:00Z","v":5051,"vw":13.676357},{"c":13.68,"h":13.69,"l":13.68,"n":86,"o":13.68,"t":"2026-10-19T18:50:00Z","v":7428,"vw":13.681554},{"c":13.81,"h":13.81,"l":13.68,"n":344,"o":13.68,"t":"2026-10-19T18:55:00Z","v":32098,"vw":13.742641},{"c":13.85,"h":13.86,"l":13.8,"n":236,"o":13.8,"t":"2026-10-19T19:00:00Z","v":13748,"vw":13.838442},{"c":13.87,"h":13.87,"l":13.85,"n":104,"o":13.86,"t":"2026-10-19T19:05:00Z","v":5497,"vw":13.860242},{"c":13.91,"h":13.92,"l":13.86,"n":267,"o":13.86,"t":"2026-10-19T19:10:00Z","v":19334,"vw":13.881437},{"c":13.965,"h":13.97,"l":13.92,"n":292,"o":13.92,"t":"2026-10-19T19:15:00Z","v":19193,"vw":13.929231},{"c":14.05,"h":14.08,"l":13.95,"n":476,"o":13.965,"t":"2026-10-19T19:20:00Z","v":37934,"vw":14.013623},{"c":14.19,"h":14.21,"l":14.04,"n":439,"o":14.0587,"t":"2026-10-19T19:25:00Z","v":20800,"vw":14.117262},{"c":14.225,"h":14.235,"l":14.2,"n":468,"o":14.205,"t":"2026-10-19T19:30:00Z","v":25960,"vw":14.215629},{"c":14.215,"h":14.2275,"l":14.185,"n":654,"o":14.225,"t":"2026-10-19T19:35:00Z","v":43595,"vw":14.2055},{"c":14.27,"h":14.3,"l":14.205,"n":779,"o":14.225,"t":"2026-10-19T19:40:00Z","v":63698,"vw":14.255895},{"c":14.295,"h":14.295,"l":14.25,"n":540,"o":14.26,"t":"2026-10-19T19:45:00Z","v":40745,"vw":14.267857},{"c":14.209,"h":14.305,"l":14.19,"n":874,"o":14.3,"t":"2026-10-19T19:50:00Z","v":78106,"vw":14.245551},{"c":14.115,"h":14.23,"l":14.095,"n":2796,"o":14.205,"t":"2026-10-19T19:55:00Z","v":351429,"vw":14.13128},{"c":14.14,"h":14.14,"l":14.09,"n":24,"o":14.11,"t":"2026-10-19T20:00:00Z","v":325712,"vw":14.109984},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-19T20:05:00Z","v":202,"vw":14.34},{"c":14.04,"h":14.04,"l":14.04,"n":13,"o":14.04,"t":"2026-10-19T20:10:00Z","v":522,"vw":14.04},{"c":14.04,"h":14.05,"l":14.04,"n":12,"o":14.05,"t":"2026-10-20T08:00:00Z","v":643,"vw":14.046416},{"c":14.1,"h":14.2,"l":14.05,"n":26,"o":14.2,"t":"2026-10-20T13:15:00Z","v":3006,"vw":14.136594},{"c":14.04,"h":14.3,"l":13.965,"n":500,"o":14.14,"t":"2026-10-20T13:30:00Z","v":39840,"vw":14.068219},{"c":14.08,"h":14.11,"l":13.98,"n":258,"o":14.04,"t":"2026-10-20T13:35:00Z","v":31285,"vw":14.06532},{"c":14.03,"h":14.07,"l":13.91,"n":581,"o":14.07,"t":"2026-10-20T13:40:00Z","v":40528,"vw":13.973278},{"c":14.195,"h":14.195,"l":13.94,"n":589,"o":14.01,"t":"2026-10-20T13:45:00Z","v":50725,"vw":14.034914},{"c":14.22,"h":14.26,"l":14.1503,"n":100,"o":14.215,"t":"2026-10-20T13:50:00Z","v":4795,"vw":14.224542},{"c":14.275,"h":14.29,"l":14.195,"n":143,"o":14.22,"t":"2026-10-20T13:55:00Z","v":32912,"vw":14.256758},{"c":14.12,"h":14.29,"l":14.12,"n":179,"o":14.29,"t":"2026-10-20T14:00:00Z","v":11346,"vw":14.192858},{"c":14.265,"h":14.28,"l":14.11,"n":152,"o":14.11,"t":"2026-10-20T14:05:00Z","v":33459,"vw":14.165373},{"c":14.26,"h":14.34,"l":14.2402,"n":169,"o":14.3,"t":"2026-10-20T14:10:00Z","v":8164,"vw":14.280077},{"c":14.31,"h":14.325,"l":14.28,"n":98,"o":14.28,"t":"2026-10-20T14:15:00Z","v":5384,"vw":14.301044},{"c":14.34,"h":14.39,"l":14.31,"n":248,"o":14.34,"t":"2026-10-20T14:20:00Z","v":10304,"vw":14.349135},{"c":14.37,"h":14.37,"l":14.33,"n":73,"o":14.335,"t":"2026-10-20T14:25:00Z","v":4624,"vw":14.336681},{"c":14.39,"h":14.39,"l":14.37,"n":76,"o":14.37,"t":"2026-10-20T14:30:00Z","v":2101,"vw":14.387637},{"c":14.37,"h":14.395,"l":14.355,"n":74,"o":14.395,"t":"2026-10-20T14:35:00Z","v":2660,"vw":14.382716},{"c":14.31,"h":14.3675,"l":14.3,"n":88,"o":14.36,"t":"2026-10-20T14:40:00Z","v":5485,"vw":14.337444},{"c":14.3,"h":14.32,"l":14.29,"n":54,"o":14.32,"t":"2026-10-20T14:45:00Z","v":1915,"vw":14.308237},{"c":14.34,"h":14.35,"l":14.305,"n":90,"o":14.32,"t":"2026-10-20T14:50:00Z","v":3109,"vw":14.324547},{"c":14.21,"h":14.35,"l":14.17,"n":2071,"o":14.35,"t":"2026-10-20T14:55:00Z","v":141607,"vw":14.226389},{"c":14.26,"h":14.265,"l":14.21,"n":234,"o":14.24,"t":"2026-10-20T15:00:00Z","v":15852,"vw":14.22787},{"c":14.295,"h":14.295,"l":14.26,"n":110,"o":14.26,"t":"2026-10-20T15:05:00Z","v":3103,"vw":14.271818},{"c":14.24,"h":14.3,"l":14.22,"n":138,"o":14.3,"t":"2026-10-20T15:10:00Z","v":6447,"vw":14.259501},{"c":14.28,"h":14.29,"l":14.25,"n":59,"o":14.25,"t":"2026-10-20T15:15:00Z","v":1978,"vw":14.277871},{"c":14.26,"h":14.27,"l":14.26,"n":90,"o":14.27,"t":"2026-10-20T15:20:00Z","v":3229,"vw":14.263237},{"c":14.26,"h":14.26,"l":14.26,"n":55,"o":14.26,"t":"2026-10-20T15:25:00Z","v":1446,"vw":14.26},{"c":14.21,"h":14.26,"l":14.21,"n":94,"o":14.26,"t":"2026-10-20T15:30:00Z","v":4245,"vw":14.236068},{"c":14.22,"h":14.22,"l":14.21,"n":69,"o":14.21,"t":"2026-10-20T15:35:00Z","v":4937,"vw":14.211467},{"c":14.23,"h":14.23,"l":14.22,"n":74,"o":14.23,"t":"2026-10-20T15:40:00Z","v":3398,"vw":14.226},{"c":14.23,"h":14.23,"l":14.23,"n":44,"o":14.23,"t":"2026-10-20T15:45:00Z","v":1538,"vw":14.23},{"c":14.23,"h":14.24,"l":14.23,"n":59,"o":14.23,"t":"2026-10-20T15:50:00Z","v":6417,"vw":14.230167},{"c":14.2,"h":14.22,"l":14.195,"n":152,"o":14.22,"t":"2026-10-20T15:55:00Z","v":6073,"vw":14.213235},{"c":14.19,"h":14.2,"l":14.19,"n":58,"o":14.2,"t":"2026-10-20T16:00:00Z","v":2199,"vw":14.194542},{"c":14.19,"h":14.19,"l":14.19,"n":38,"o":14.19,"t":"2026-10-20T16:05:00Z","v":846,"vw":14.19},{"c":14.205,"h":14.21,"l":14.18,"n":111,"o":14.19,"t":"2026-10-20T16:10:00Z","v":5273,"vw":14.190547},{"c":14.19,"h":14.22,"l":14.19,"n":47,"o":14.22,"t":"2026-10-20T16:15:00Z","v":2182,"vw":14.198594},{"c":14.175,"h":14.18,"l":14.17,"n":38,"o":14.18,"t":"2026-10-20T16:20:00Z","v":2192,"vw":14.177107},{"c":14.19,"h":14.19,"l":14.18,"n":46,"o":14.18,"t":"2026-10-20T16:25:00Z","v":1826,"vw":14.186618},{"c":14.19,"h":14.19,"l":14.18,"n":48,"o":14.19,"t":"2026-10-20T16:30:00Z","v":1614,"vw":14.187071},{"c":14.19,"h":14.2,"l":14.19,"n":46,"o":14.2,"t":"2026-10-20T16:35:00Z","v":3652,"vw":14.190339},{"c":14.22,"h":14.27,"l":14.19,"n":349,"o":14.19,"t":"2026-10-20T16:40:00Z","v":15515,"vw":14.246674},{"c":14.21,"h":14.21,"l":14.2022,"n":42,"o":14.21,"t":"2026-10-20T16:45:00Z","v":997,"vw":14.20824},{"c":14.19,"h":14.215,"l":14.19,"n":57,"o":14.215,"t":"2026-10-20T16:50:00Z","v":1887,"vw":14.203848},{"c":14.2,"h":14.21,"l":14.19,"n":102,"o":14.19,"t":"2026-10-20T16:55:00Z","v":9196,"vw":14.197097},{"c":14.205,"h":14.22,"l":14.2,"n":114,"o":14.2,"t":"2026-10-20T17:00:00Z","v":6737,"vw":14.212025},{"c":14.23,"h":14.23,"l":14.195,"n":99,"o":14.205,"t":"2026-10-20T17:05:00Z","v":9412,"vw":14.209576},{"c":14.22,"h":14.235,"l":14.215,"n":79,"o":14.235,"t":"2026-10-20T17:10:00Z","v":3178,"vw":14.221618},{"c":14.25,"h":14.26,"l":14.22,"n":133,"o":14.22,"t":"2026-10-20T17:15:00Z","v":5489,"vw":14.243697},{"c":14.25,"h":14.25,"l":14.25,"n":62,"o":14.25,"t":"2026-10-20T17:20:00Z","v":2288,"vw":14.25},{"c":14.25,"h":14.25,"l":14.23,"n":125,"o":14.24,"t":"2026-10-20T17:25:00Z","v":6698,"vw":14.23809},{"c":14.25,"h":14.25,"l":14.245,"n":103,"o":14.245,"t":"2026-10-20T17:30:00Z","v":3068,"vw":14.24914},{"c":14.24,"h":14.25,"l":14.24,"n":93,"o":14.25,"t":"2026-10-20T17:35:00Z","v":6175,"vw":14.244557},{"c":14.26,"h":14.26,"l":14.24,"n":81,"o":14.24,"t":"2026-10-20T17:40:00Z","v":3204,"vw":14.246229},{"c":14.275,"h":14.28,"l":14.27,"n":57,"o":14.27,"t":"2026-10-20T17:45:00Z","v":2182,"vw":14.272328},{"c":14.275,"h":14.275,"l":14.275,"n":64,"o":14.275,"t":"2026-10-20T17:50:00Z","v":2478,"vw":14.275},{"c":14.27,"h":14.275,"l":14.27,"n":75,"o":14.275,"t":"2026-10-20T17:55:00Z","v":3726,"vw":14.27131},{"c":14.25,"h":14.27,"l":14.25,"n":127,"o":14.27,"t":"2026-10-20T18:00:00Z","v":6744,"vw":14.260803},{"c":14.26,"h":14.26,"l":14.25,"n":71,"o":14.25,"t":"2026-10-20T18:05:00Z","v":2983,"vw":14.256429},{"c":14.26,"h":14.26,"l":14.245,"n":103,"o":14.26,"t":"2026-10-20T18:10:00Z","v":6104,"vw":14.253516},{"c":14.265,"h":14.265,"l":14.255,"n":108,"o":14.26,"t":"2026-10-20T18:15:00Z","v":3763,"vw":14.26},{"c":14.25,"h":14.26,"l":14.25,"n":83,"o":14.26,"t":"2026-10-20T18:20:00Z","v":3695,"vw":14.253046},{"c":14.23,"h":14.25,"l":14.23,"n":81,"o":14.25,"t":"2026-10-20T18:25:00Z","v":2823,"vw":14.240522},{"c":14.215,"h":14.22,"l":14.21,"n":69,"o":14.22,"t":"2026-10-20T18:30:00Z","v":3590,"vw":14.213233},{"c":14.215,"h":14.215,"l":14.21,"n":40,"o":14.215,"t":"2026-10-20T18:35:00Z","v":1120,"vw":14.213333},{"c":14.23,"h":14.23,"l":14.195,"n":200,"o":14.2,"t":"2026-10-20T18:40:00Z","v":13528,"vw":14.207982},{"c":14.23,"h":14.26,"l":14.23,"n":187,"o":14.23,"t":"2026-10-20T18:45:00Z","v":15256,"vw":14.242265},{"c":14.24,"h":14.24,"l":14.23,"n":45,"o":14.23,"t":"2026-10-20T18:50:00Z","v":983,"vw":14.234808},{"c":14.25,"h":14.26,"l":14.23,"n":91,"o":14.23,"t":"2026-10-20T18:55:00Z","v":3085,"vw":14.241734},{"c":14.23,"h":14.25,"l":14.23,"n":134,"o":14.25,"t":"2026-10-20T19:00:00Z","v":5633,"vw":14.235241},{"c":14.195,"h":14.22,"l":14.195,"n":95,"o":14.22,"t":"2026-10-20T19:05:00Z","v":4630,"vw":14.208972},{"c":14.2,"h":14.205,"l":14.195,"n":144,"o":14.195,"t":"2026-10-20T19:10:00Z","v":5593,"vw":14.201369},{"c":14.18,"h":14.19,"l":14.18,"n":171,"o":14.19,"t":"2026-10-20T19:15:00Z","v":5889,"vw":14.187408},{"c":14.195,"h":14.195,"l":14.17,"n":160,"o":14.17,"t":"2026-10-20T19:20:00Z","v":7899,"vw":14.181373},{"c":14.14,"h":14.19,"l":14.14,"n":220,"o":14.19,"t":"2026-10-20T19:25:00Z","v":15677,"vw":14.16915},{"c":14.115,"h":14.13,"l":14.11,"n":277,"o":14.13,"t":"2026-10-20T19:30:00Z","v":12585,"vw":14.117793},{"c":14.105,"h":14.12,"l":14.102,"n":264,"o":14.12,"t":"2026-10-20T19:35:00Z","v":10607,"vw":14.112941},{"c":14.12,"h":14.13,"l":14.09,"n":720,"o":14.1,"t":"2026-10-20T19:40:00Z","v":56938,"vw":14.116174},{"c":14.09,"h":14.115,"l":14.09,"n":284,"o":14.11,"t":"2026-10-20T19:45:00Z","v":13656,"vw":14.106417},{"c":14.075,"h":14.09,"l":14.065,"n":596,"o":14.09,"t":"2026-10-20T19:50:00Z","v":43429,"vw":14.07841},{"c":14.06,"h":14.095,"l":14.055,"n":1803,"o":14.08,"t":"2026-10-20T19:55:00Z","v":163307,"vw":14.0719},{"c":14.06,"h":14.06,"l":14.06,"n":19,"o":14.06,"t":"2026-10-20T20:00:00Z","v":481827,"vw":14.06},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-20T20:20:00Z","v":125,"vw":14.35},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-21T08:00:00Z","v":241,"vw":13.92},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-21T10:30:00Z","v":241,"vw":13.98},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-21T11:15:00Z","v":140,"vw":14.19},{"c":13.95,"h":14.1,"l":13.95,"n":79,"o":14,"t":"2026-10-21T13:05:00Z","v":9168,"vw":14.000188},{"c":13.92,"h":14.0143,"l":13.81,"n":98,"o":13.9,"t":"2026-10-21T13:30:00Z","v":12804,"vw":13.885501},{"c":13.825,"h":13.925,"l":13.73,"n":245,"o":13.78,"t":"2026-10-21T13:35:00Z","v":20606,"vw":13.83129},{"c":13.81,"h":13.91,"l":13.76,"n":142,"o":13.84,"t":"2026-10-21T13:40:00Z","v":17425,"vw":13.852962},{"c":13.88,"h":13.91,"l":13.77,"n":100,"o":13.86,"t":"2026-10-21T13:45:00Z","v":12787,"vw":13.849194},{"c":13.89,"h":13.9299,"l":13.77,"n":303,"o":13.84,"t":"2026-10-21T13:50:00Z","v":25800,"vw":13.85434},{"c":13.871,"h":13.9279,"l":13.82,"n":359,"o":13.9279,"t":"2026-10-21T13:55:00Z","v":18236,"vw":13.865417},{"c":14.026,"h":14.026,"l":13.86,"n":353,"o":13.89,"t":"2026-10-21T14:00:00Z","v":19948,"vw":13.918585},{"c":14,"h":14.025,"l":13.95,"n":359,"o":14,"t":"2026-10-21T14:05:00Z","v":20434,"vw":13.987083},{"c":13.981,"h":14.016,"l":13.93,"n":283,"o":14.015,"t":"2026-10-21T14:10:00Z","v":20261,"vw":13.977588},{"c":13.94,"h":14.036,"l":13.94,"n":254,"o":13.99,"t":"2026-10-21T14:15:00Z","v":14599,"vw":13.982512},{"c":13.94,"h":13.975,"l":13.92,"n":276,"o":13.96,"t":"2026-10-21T14:20:00Z","v":13637,"vw":13.951114},{"c":14.035,"h":14.056,"l":13.96,"n":310,"o":13.96,"t":"2026-10-21T14:25:00Z","v":17719,"vw":14.003292},{"c":14.11,"h":14.12,"l":14.01,"n":370,"o":14.04,"t":"2026-10-21T14:30:00Z","v":22944,"vw":14.059849},{"c":14.085,"h":14.09,"l":14.08,"n":41,"o":14.09,"t":"2026-10-21T14:35:00Z","v":1571,"vw":14.085},{"c":14.14,"h":14.16,"l":14.1,"n":117,"o":14.1,"t":"2026-10-21T14:40:00Z","v":3894,"vw":14.129148},{"c":14.15,"h":14.15,"l":14.12,"n":47,"o":14.12,"t":"2026-10-21T14:45:00Z","v":1536,"vw":14.128},{"c":14.16,"h":14.16,"l":14.15,"n":93,"o":14.15,"t":"2026-10-21T14:50:00Z","v":3454,"vw":14.159295},{"c":14.18,"h":14.18,"l":14.15,"n":108,"o":14.15,"t":"2026-10-21T14:55:00Z","v":3519,"vw":14.166633},{"c":14.18,"h":14.18,"l":14.16,"n":114,"o":14.18,"t":"2026-10-21T15:00:00Z","v":4476,"vw":14.169993},{"c":14.195,"h":14.2,"l":14.18,"n":62,"o":14.18,"t":"2026-10-21T15:05:00Z","v":2973,"vw":14.195},{"c":14.22,"h":14.22,"l":14.19,"n":88,"o":14.19,"t":"2026-10-21T15:10:00Z","v":3047,"vw":14.205452},{"c":14.215,"h":14.225,"l":14.21,"n":55,"o":14.225,"t":"2026-10-21T15:15:00Z","v":2427,"vw":14.21427},{"c":14.235,"h":14.24,"l":14.215,"n":101,"o":14.215,"t":"2026-10-21T15:20:00Z","v":3161,"vw":14.23},{"c":14.255,"h":14.255,"l":14.235,"n":77,"o":14.235,"t":"2026-10-21T15:25:00Z","v":2268,"vw":14.25},{"c":14.27,"h":14.28,"l":14.26,"n":111,"o":14.26,"t":"2026-10-21T15:30:00Z","v":4042,"vw":14.262899},{"c":14.315,"h":14.315,"l":14.27,"n":161,"o":14.27,"t":"2026-10-21T15:35:00Z","v":16207,"vw":14.303809},{"c":14.41,"h":14.43,"l":14.33,"n":453,"o":14.33,"t":"2026-10-21T15:40:00Z","v":36541,"vw":14.371969},{"c":14.345,"h":14.43,"l":14.34,"n":250,"o":14.42,"t":"2026-10-21T15:45:00Z","v":15974,"vw":14.385421},{"c":14.325,"h":14.365,"l":14.3225,"n":129,"o":14.36,"t":"2026-10-21T15:50:00Z","v":6415,"vw":14.352749},{"c":14.345,"h":14.345,"l":14.3,"n":168,"o":14.315,"t":"2026-10-21T15:55:00Z","v":10134,"vw":14.329291},{"c":14.345,"h":14.35,"l":14.33,"n":117,"o":14.35,"t":"2026-10-21T16:00:00Z","v":7908,"vw":14.342202},{"c":14.34,"h":14.35,"l":14.34,"n":119,"o":14.345,"t":"2026-10-21T16:05:00Z","v":6855,"vw":14.341459},{"c":14.35,"h":14.36,"l":14.32,"n":225,"o":14.34,"t":"2026-10-21T16:10:00Z","v":13618,"vw":14.339849},{"c":14.28,"h":14.35,"l":14.28,"n":226,"o":14.35,"t":"2026-10-21T16:15:00Z","v":14613,"vw":14.302684},{"c":14.275,"h":14.285,"l":14.27,"n":64,"o":14.285,"t":"2026-10-21T16:20:00Z","v":3137,"vw":14.275136},{"c":14.275,"h":14.29,"l":14.27,"n":83,"o":14.275,"t":"2026-10-21T16:25:00Z","v":5429,"vw":14.273205},{"c":14.245,"h":14.29,"l":14.245,"n":68,"o":14.29,"t":"2026-10-21T16:30:00Z","v":4442,"vw":14.265059},{"c":14.24,"h":14.26,"l":14.22,"n":154,"o":14.25,"t":"2026-10-21T16:35:00Z","v":13230,"vw":14.251182},{"c":14.25,"h":14.26,"l":14.225,"n":164,"o":14.24,"t":"2026-10-21T16:40:00Z","v":9984,"vw":14.248306},{"c":14.24,"h":14.24,"l":14.24,"n":32,"o":14.24,"t":"2026-10-21T16:45:00Z","v":892,"vw":14.24},{"c":14.26,"h":14.26,"l":14.24,"n":194,"o":14.25,"t":"2026-10-21T16:50:00Z","v":13655,"vw":14.256952},{"c":14.3,"h":14.3,"l":14.26,"n":373,"o":14.26,"t":"2026-10-21T16:55:00Z","v":45480,"vw":14.264399},{"c":14.265,"h":14.28,"l":14.2512,"n":65,"o":14.28,"t":"2026-10-21T17:00:00Z","v":3492,"vw":14.269693},{"c":14.23,"h":14.27,"l":14.23,"n":83,"o":14.265,"t":"2026-10-21T17:05:00Z","v":4355,"vw":14.253776},{"c":14.22,"h":14.23,"l":14.22,"n":44,"o":14.23,"t":"2026-10-21T17:10:00Z","v":1394,"vw":14.228462},{"c":14.19,"h":14.23,"l":14.19,"n":100,"o":14.23,"t":"2026-10-21T17:15:00Z","v":3617,"vw":14.2145},{"c":14.155,"h":14.175,"l":14.155,"n":90,"o":14.17,"t":"2026-10-21T17:20:00Z","v":3182,"vw":14.163349},{"c":14.16,"h":14.16,"l":14.155,"n":101,"o":14.155,"t":"2026-10-21T17:25:00Z","v":2304,"vw":14.155876},{"c":14.15,"h":14.15,"l":14.135,"n":104,"o":14.15,"t":"2026-10-21T17:30:00Z","v":5388,"vw":14.14437},{"c":14.15,"h":14.17,"l":14.15,"n":87,"o":14.16,"t":"2026-10-21T17:35:00Z","v":3215,"vw":14.156932},{"c":14.17,"h":14.17,"l":14.16,"n":77,"o":14.16,"t":"2026-10-21T17:40:00Z","v":2559,"vw":14.163077},{"c":14.12,"h":14.15,"l":14.12,"n":100,"o":14.15,"t":"2026-10-21T17:45:00Z","v":6573,"vw":14.141066},{"c":14.075,"h":14.115,"l":14.075,"n":90,"o":14.1,"t":"2026-10-21T17:50:00Z","v":8038,"vw":14.105934},{"c":14.1,"h":14.1,"l":14.07,"n":86,"o":14.08,"t":"2026-10-21T17:55:00Z","v":6474,"vw":14.085604},{"c":14.1,"h":14.11,"l":14.1,"n":34,"o":14.11,"t":"2026-10-21T18:00:00Z","v":1591,"vw":14.104994},{"c":14.08,"h":14.09,"l":14.07,"n":97,"o":14.08,"t":"2026-10-21T18:05:00Z","v":7744,"vw":14.079359},{"c":14.06,"h":14.09,"l":14.06,"n":80,"o":14.08,"t":"2026-10-21T18:10:00Z","v":4573,"vw":14.077272},{"c":14.055,"h":14.11,"l":14.05,"n":172,"o":14.07,"t":"2026-10-21T18:15:00Z","v":12692,"vw":14.077405},{"c":14.04,"h":14.0599,"l":14.04,"n":60,"o":14.05,"t":"2026-10-21T18:20:00Z","v":2698,"vw":14.047365},{"c":14.02,"h":14.05,"l":14.01,"n":123,"o":14.04,"t":"2026-10-21T18:25:00Z","v":5351,"vw":14.029669},{"c":13.975,"h":14.04,"l":13.97,"n":228,"o":14.02,"t":"2026-10-21T18:30:00Z","v":20157,"vw":14.003618},{"c":13.96,"h":13.98,"l":13.96,"n":107,"o":13.975,"t":"2026-10-21T18:35:00Z","v":5662,"vw":13.966223},{"c":13.87,"h":13.96,"l":13.87,"n":243,"o":13.96,"t":"2026-10-21T18:40:00Z","v":13717,"vw":13.931225},{"c":13.86,"h":13.91,"l":13.86,"n":213,"o":13.87,"t":"2026-10-21T18:45:00Z","v":16272,"vw":13.891457},{"c":13.86,"h":13.86,"l":13.82,"n":551,"o":13.85,"t":"2026-10-21T18:50:00Z","v":56592,"vw":13.833445},{"c":13.81,"h":13.86,"l":13.79,"n":195,"o":13.86,"t":"2026-10-21T18:55:00Z","v":11275,"vw":13.832363},{"c":13.73,"h":13.8,"l":13.7,"n":226,"o":13.8,"t":"2026-10-21T19:00:00Z","v":14736,"vw":13.759004},{"c":13.76,"h":13.77,"l":13.725,"n":171,"o":13.725,"t":"2026-10-21T19:05:00Z","v":7773,"vw":13.74916},{"c":13.74,"h":13.76,"l":13.72,"n":198,"o":13.76,"t":"2026-10-21T19:10:00Z","v":11671,"vw":13.74579},{"c":13.76,"h":13.77,"l":13.75,"n":193,"o":13.75,"t":"2026-10-21T19:15:00Z","v":15434,"vw":13.762346},{"c":13.735,"h":13.77,"l":13.72,"n":383,"o":13.76,"t":"2026-10-21T19:20:00Z","v":40028,"vw":13.750539},{"c":13.82,"h":13.82,"l":13.74,"n":502,"o":13.74,"t":"2026-10-21T19:25:00Z","v":35733,"vw":13.765334},{"c":13.91,"h":13.91,"l":13.825,"n":327,"o":13.83,"t":"2026-10-21T19:30:00Z","v":29048,"vw":13.848619},{"c":13.92,"h":13.935,"l":13.9,"n":396,"o":13.9,"t":"2026-10-21T19:35:00Z","v":24866,"vw":13.920079},{"c":13.84,"h":13.91,"l":13.78,"n":1035,"o":13.91,"t":"2026-10-21T19:40:00Z","v":99788,"vw":13.817213},{"c":13.87,"h":13.89,"l":13.84,"n":483,"o":13.84,"t":"2026-10-21T19:45:00Z","v":44945,"vw":13.872589},{"c":13.81,"h":13.88,"l":13.79,"n":833,"o":13.87,"t":"2026-10-21T19:50:00Z","v":76821,"vw":13.822149},{"c":13.73,"h":13.81,"l":13.71,"n":2328,"o":13.8,"t":"2026-10-21T19:55:00Z","v":281619,"vw":13.766758},{"c":13.73,"h":13.73,"l":13.73,"n":29,"o":13.73,"t":"2026-10-21T20:00:00Z","v":298852,"vw":13.73},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-21T23:50:00Z","v":100,"vw":13.97},{"c":13.85,"h":13.85,"l":13.7,"n":39,"o":13.7,"t":"2026-10-22T12:50:00Z","v":3767,"vw":13.734366},{"c":14.07,"h":14.07,"l":13.8,"n":19,"o":13.8,"t":"2026-10-22T12:55:00Z","v":3371,"vw":13.885714},{"c":13.615,"h":13.77,"l":13.56,"n":351,"o":13.63,"t":"2026-10-22T13:30:00Z","v":29707,"vw":13.621991},{"c":13.63,"h":13.69,"l":13.54,"n":419,"o":13.69,"t":"2026-10-22T13:35:00Z","v":23999,"vw":13.608415},{"c":13.65,"h":13.675,"l":13.59,"n":441,"o":13.61,"t":"2026-10-22T13:40:00Z","v":40025,"vw":13.622094},{"c":13.56,"h":13.68,"l":13.51,"n":404,"o":13.65,"t":"2026-10-22T13:45:00Z","v":28501,"vw":13.580338},{"c":13.53,"h":13.59,"l":13.49,"n":826,"o":13.56,"t":"2026-10-22T13:50:00Z","v":46597,"vw":13.538637},{"c":13.55,"h":13.565,"l":13.49,"n":567,"o":13.53,"t":"2026-10-22T13:55:00Z","v":37794,"vw":13.532416},{"c":13.625,"h":13.625,"l":13.53,"n":83,"o":13.55,"t":"2026-10-22T14:00:00Z","v":6332,"vw":13.562282},{"c":13.59,"h":13.59,"l":13.58,"n":36,"o":13.59,"t":"2026-10-22T14:05:00Z","v":1562,"vw":13.586667},{"c":13.68,"h":13.71,"l":13.59,"n":193,"o":13.59,"t":"2026-10-22T14:10:00Z","v":21025,"vw":13.622055},{"c":13.68,"h":13.7,"l":13.67,"n":47,"o":13.67,"t":"2026-10-22T14:15:00Z","v":1282,"vw":13.675714},{"c":13.715,"h":13.715,"l":13.64,"n":134,"o":13.67,"t":"2026-10-22T14:20:00Z","v":6239,"vw":13.665192},{"c":13.715,"h":13.725,"l":13.71,"n":59,"o":13.715,"t":"2026-10-22T14:25:00Z","v":2029,"vw":13.718718},{"c":13.7,"h":13.74,"l":13.7,"n":101,"o":13.74,"t":"2026-10-22T14:30:00Z","v":3278,"vw":13.722222},{"c":13.69,"h":13.71,"l":13.68,"n":86,"o":13.69,"t":"2026-10-22T14:35:00Z","v":4159,"vw":13.691353},{"c":13.8,"h":13.8,"l":13.7,"n":186,"o":13.7,"t":"2026-10-22T14:40:00Z","v":22050,"vw":13.754983},{"c":13.78,"h":13.8,"l":13.77,"n":85,"o":13.79,"t":"2026-10-22T14:45:00Z","v":3782,"vw":13.781779},{"c":13.79,"h":13.79,"l":13.75,"n":85,"o":13.78,"t":"2026-10-22T14:50:00Z","v":3972,"vw":13.765524},{"c":13.84,"h":13.84,"l":13.818,"n":48,"o":13.818,"t":"2026-10-22T14:55:00Z","v":1374,"vw":13.83255},{"c":13.825,"h":13.86,"l":13.82,"n":85,"o":13.84,"t":"2026-10-22T15:00:00Z","v":2933,"vw":13.8275},{"c":13.81,"h":13.825,"l":13.79,"n":132,"o":13.825,"t":"2026-10-22T15:05:00Z","v":4926,"vw":13.807281},{"c":13.84,"h":13.855,"l":13.82,"n":91,"o":13.83,"t":"2026-10-22T15:10:00Z","v":2313,"vw":13.837201},{"c":13.86,"h":13.88,"l":13.83,"n":122,"o":13.83,"t":"2026-10-22T15:15:00Z","v":4452,"vw":13.853929},{"c":13.905,"h":13.91,"l":13.87,"n":70,"o":13.87,"t":"2026-10-22T15:20:00Z","v":1951,"vw":13.894454},{"c":13.89,"h":13.92,"l":13.89,"n":110,"o":13.918,"t":"2026-10-22T15:25:00Z","v":3034,"vw":13.9029},{"c":13.93,"h":13.93,"l":13.895,"n":92,"o":13.895,"t":"2026-10-22T15:30:00Z","v":4994,"vw":13.907152},{"c":13.9,"h":13.935,"l":13.9,"n":80,"o":13.93,"t":"2026-10-22T15:35:00Z","v":4431,"vw":13.919239},{"c":13.85,"h":13.9,"l":13.85,"n":124,"o":13.9,"t":"2026-10-22T15:40:00Z","v":5380,"vw":13.873192},{"c":13.8904,"h":13.8904,"l":13.85,"n":105,"o":13.86,"t":"2026-10-22T15:45:00Z","v":3981,"vw":13.859121},{"c":13.94,"h":13.94,"l":13.915,"n":27,"o":13.915,"t":"2026-10-22T15:50:00Z","v":529,"vw":13.9275},{"c":13.94,"h":13.945,"l":13.94,"n":41,"o":13.94,"t":"2026-10-22T15:55:00Z","v":1123,"vw":13.943333},{"c":13.89,"h":13.94,"l":13.89,"n":121,"o":13.94,"t":"2026-10-22T16:00:00Z","v":6389,"vw":13.919556},{"c":13.88,"h":13.9,"l":13.87,"n":115,"o":13.89,"t":"2026-10-22T16:05:00Z","v":4907,"vw":13.881656},{"c":13.83,"h":13.87,"l":13.82,"n":81,"o":13.87,"t":"2026-10-22T16:10:00Z","v":2615,"vw":13.847249},{"c":13.84,"h":13.84,"l":13.825,"n":119,"o":13.83,"t":"2026-10-22T16:15:00Z","v":4944,"vw":13.834223},{"c":13.9,"h":13.91,"l":13.85,"n":124,"o":13.85,"t":"2026-10-22T16:20:00Z","v":5853,"vw":13.892875},{"c":13.895,"h":13.92,"l":13.895,"n":57,"o":13.92,"t":"2026-10-22T16:25:00Z","v":1991,"vw":13.901667},{"c":13.86,"h":13.9,"l":13.86,"n":188,"o":13.895,"t":"2026-10-22T16:30:00Z","v":7933,"vw":13.881937},{"c":13.85,"h":13.86,"l":13.85,"n":69,"o":13.86,"t":"2026-10-22T16:35:00Z","v":3283,"vw":13.852994},{"c":13.82,"h":13.86,"l":13.82,"n":169,"o":13.84,"t":"2026-10-22T16:40:00Z","v":8745,"vw":13.842037},{"c":13.84,"h":13.85,"l":13.81,"n":145,"o":13.81,"t":"2026-10-22T16:45:00Z","v":3685,"vw":13.83323},{"c":13.83,"h":13.83,"l":13.82,"n":59,"o":13.83,"t":"2026-10-22T16:50:00Z","v":2991,"vw":13.825},{"c":13.85,"h":13.86,"l":13.83,"n":93,"o":13.83,"t":"2026-10-22T16:55:00Z","v":3540,"vw":13.848333},{"c":13.9225,"h":14.01,"l":13.86,"n":308,"o":13.86,"t":"2026-10-22T17:00:00Z","v":19646,"vw":13.949532},{"c":13.93,"h":13.95,"l":13.91,"n":149,"o":13.925,"t":"2026-10-22T17:05:00Z","v":12035,"vw":13.933578},{"c":13.95,"h":13.95,"l":13.92,"n":171,"o":13.93,"t":"2026-10-22T17:10:00Z","v":10541,"vw":13.937297},{"c":13.905,"h":13.95,"l":13.9,"n":160,"o":13.95,"t":"2026-10-22T17:15:00Z","v":10461,"vw":13.926132},{"c":13.86,"h":13.91,"l":13.86,"n":173,"o":13.905,"t":"2026-10-22T17:20:00Z","v":7046,"vw":13.87806},{"c":13.87,"h":13.87,"l":13.83,"n":98,"o":13.86,"t":"2026-10-22T17:25:00Z","v":4248,"vw":13.851005},{"c":13.88,"h":13.88,"l":13.865,"n":89,"o":13.865,"t":"2026-10-22T17:30:00Z","v":3176,"vw":13.873333},{"c":13.845,"h":13.88,"l":13.84,"n":110,"o":13.88,"t":"2026-10-22T17:35:00Z","v":4578,"vw":13.858827},{"c":13.85,"h":13.86,"l":13.85,"n":67,"o":13.86,"t":"2026-10-22T17:40:00Z","v":3940,"vw":13.856378},{"c":13.835,"h":13.86,"l":13.835,"n":85,"o":13.86,"t":"2026-10-22T17:45:00Z","v":4247,"vw":13.852958},{"c":13.835,"h":13.835,"l":13.83,"n":57,"o":13.835,"t":"2026-10-22T17:50:00Z","v":2520,"vw":13.834},{"c":13.83,"h":13.85,"l":13.83,"n":146,"o":13.835,"t":"2026-10-22T17:55:00Z","v":6360,"vw":13.835639},{"c":13.825,"h":13.84,"l":13.8,"n":252,"o":13.835,"t":"2026-10-22T18:00:00Z","v":14528,"vw":13.814459},{"c":13.84,"h":13.845,"l":13.82,"n":108,"o":13.825,"t":"2026-10-22T18:05:00Z","v":6963,"vw":13.835138},{"c":13.95,"h":13.96,"l":13.84,"n":184,"o":13.84,"t":"2026-10-22T18:10:00Z","v":9475,"vw":13.911668},{"c":14.03,"h":14.04,"l":13.96,"n":291,"o":13.96,"t":"2026-10-22T18:15:00Z","v":23136,"vw":14.016486},{"c":14.01,"h":14.06,"l":14,"n":182,"o":14.03,"t":"2026-10-22T18:20:00Z","v":10808,"vw":14.0237},{"c":14.01,"h":14.05,"l":14,"n":190,"o":14.01,"t":"2026-10-22T18:25:00Z","v":12749,"vw":14.022992},{"c":14,"h":14.01,"l":13.98,"n":247,"o":14.01,"t":"2026-10-22T18:30:00Z","v":16819,"vw":13.991029},{"c":14.01,"h":14.03,"l":13.99,"n":181,"o":13.99,"t":"2026-10-22T18:35:00Z","v":7223,"vw":14.00377},{"c":14,"h":14.02,"l":13.98,"n":205,"o":14.01,"t":"2026-10-22T18:40:00Z","v":13465,"vw":13.997354},{"c":13.93,"h":14.02,"l":13.925,"n":274,"o":14.02,"t":"2026-10-22T18:45:00Z","v":20438,"vw":13.988282},{"c":13.965,"h":13.98,"l":13.92,"n":254,"o":13.93,"t":"2026-10-22T18:50:00Z","v":18084,"vw":13.958289},{"c":13.99,"h":13.995,"l":13.97,"n":229,"o":13.97,"t":"2026-10-22T18:55:00Z","v":19331,"vw":13.989798},{"c":14,"h":14.03,"l":13.99,"n":248,"o":13.99,"t":"2026-10-22T19:00:00Z","v":18921,"vw":14.007881},{"c":14.015,"h":14.04,"l":14,"n":254,"o":14,"t":"2026-10-22T19:05:00Z","v":16993,"vw":14.017616},{"c":14.005,"h":14.015,"l":13.99,"n":239,"o":14.015,"t":"2026-10-22T19:10:00Z","v":20513,"vw":14.002713},{"c":13.96,"h":14.01,"l":13.95,"n":258,"o":14.01,"t":"2026-10-22T19:15:00Z","v":21659,"vw":13.985224},{"c":13.96,"h":13.99,"l":13.95,"n":245,"o":13.95,"t":"2026-10-22T19:20:00Z","v":16393,"vw":13.969657},{"c":13.95,"h":13.975,"l":13.935,"n":346,"o":13.96,"t":"2026-10-22T19:25:00Z","v":23687,"vw":13.951271},{"c":13.915,"h":13.965,"l":13.905,"n":487,"o":13.95,"t":"2026-10-22T19:30:00Z","v":27669,"vw":13.930283},{"c":13.925,"h":13.925,"l":13.91,"n":359,"o":13.915,"t":"2026-10-22T19:35:00Z","v":22068,"vw":13.914863},{"c":13.965,"h":13.965,"l":13.92,"n":617,"o":13.925,"t":"2026-10-22T19:40:00Z","v":38471,"vw":13.939849},{"c":13.995,"h":13.995,"l":13.96,"n":635,"o":13.965,"t":"2026-10-22T19:45:00Z","v":29819,"vw":13.974403},{"c":14.015,"h":14.04,"l":13.985,"n":684,"o":13.995,"t":"2026-10-22T19:50:00Z","v":56722,"vw":14.015351},{"c":14.11,"h":14.14,"l":14.015,"n":2323,"o":14.03,"t":"2026-10-22T19:55:00Z","v":309718,"vw":14.091231},{"c":14.1,"h":14.1,"l":14.1,"n":41,"o":14.1,"t":"2026-10-22T20:00:00Z","v":202715,"vw":14.1}],"history":[{"c":12.72,"h":12.72,"l":12.35,"n":4811,"o":12.4,"t":"2024-10-21T04:00:00Z","v":265689,"vw":12.581873},{"c":13.74,"h":13.9,"l":12.72,"n":13435,"o":12.78,"t":"2024-10-22T04:00:00Z","v":1315209,"vw":13.529021},{"c":13.16,"h":13.88,"l":13.04,"n":8025,"o":13.7,"t":"2024-10-23T04:00:00Z","v":520671,"vw":13.230971},{"c":13.22,"h":13.39,"l":13.17,"n":5194,"o":13.22,"t":"2024-10-24T04:00:00Z","v":305291,"vw":13.281271},{"c":13.13,"h":13.34,"l":13.06,"n":4047,"o":13.24,"t":"2024-10-25T04:00:00Z","v":200261,"vw":13.174645},{"c":13.41,"h":13.49,"l":13.16,"n":6311,"o":13.18,"t":"2024-10-28T04:00:00Z","v":323660,"vw":13.381847},{"c":13.43,"h":13.5584,"l":13.26,"n":5175,"o":13.49,"t":"2024-10-29T04:00:00Z","v":281636,"vw":13.434618},{"c":13.61,"h":13.725,"l":13.2775,"n":6487,"o":13.42,"t":"2024-10-30T04:00:00Z","v":336264,"vw":13.63008},{"c":13.38,"h":13.71,"l":13.3501,"n":8714,"o":13.66,"t":"2024-10-31T04:00:00Z","v":306404,"vw":13.448901},{"c":13.36,"h":13.59,"l":13.26,"n":6857,"o":13.4,"t":"2024-11-01T04:00:00Z","v":434761,"vw":13.373547},{"c":13.45,"h":13.6499,"l":13.305,"n":5855,"o":13.35,"t":"2024-11-04T05:00:00Z","v":292039,"vw":13.517229},{"c":13.93,"h":13.99,"l":13.53,"n":7899,"o":13.57,"t":"2024-11-05T05:00:00Z","v":571160,"vw":13.811308},{"c":14.44,"h":14.52,"l":13.58,"n":13187,"o":14.05,"t":"2024-11-06T05:00:00Z","v":906051,"vw":14.174602},{"c":14.77,"h":14.89,"l":14.34,"n":15673,"o":14.5,"t":"2024-11-07T05:00:00Z","v":1235615,"vw":14.634362},{"c":15,"h":15.21,"l":14.3,"n":15204,"o":15.05,"t":"2024-11-08T05:00:00Z","v":1011565,"vw":14.852292},{"c":15.1,"h":15.18,"l":14.71,"n":10132,"o":15,"t":"2024-11-11T05:00:00Z","v":615918,"vw":15.01151},{"c":14.63,"h":15.2,"l":14.57,"n":8352,"o":15.12,"t":"2024-11-12T05:00:00Z","v":676112,"vw":14.753616},{"c":14.18,"h":14.7428,"l":14.13,"n":10741,"o":14.65,"t":"2024-11-13T05:00:00Z","v":754366,"vw":14.319275},{"c":14.32,"h":14.59,"l":14.21,"n":12745,"o":14.35,"t":"2024-11-14T05:00:00Z","v":795588,"vw":14.417641},{"c":14.15,"h":14.5,"l":14.01,"n":8064,"o":14.34,"t":"2024-11-15T05:00:00Z","v":468574,"vw":14.145848},{"c":14.76,"h":14.86,"l":14.03,"n":8902,"o":14.03,"t":"2024-11-18T05:00:00Z","v":545433,"vw":14.682461},{"c":14.88,"h":15.07,"l":14.66,"n":9809,"o":14.66,"t":"2024-11-19T05:00:00Z","v":612702,"vw":14.921953},{"c":14.68,"h":15,"l":14.57,"n":6406,"o":15,"t":"2024-11-20T05:00:00Z","v":355387,"vw":14.700321},{"c":14.93,"h":15,"l":14.42,"n":4921,"o":14.75,"t":"2024-11-21T05:00:00Z","v":312186,"vw":14.807181},{"c":15.05,"h":15.1,"l":14.77,"n":5938,"o":14.92,"t":"2024-11-22T05:00:00Z","v":294212,"vw":14.986507},{"c":15.2,"h":15.39,"l":14.97,"n":11347,"o":15.26,"t":"2024-11-25T05:00:00Z","v":1300657,"vw":15.17258},{"c":15.07,"h":15.3,"l":15.03,"n":7739,"o":15.2,"t":"2024-11-26T05:00:00Z","v":829545,"vw":15.120414},{"c":15,"h":15.15,"l":14.78,"n":8419,"o":15.15,"t":"2024-11-27T05:00:00Z","v":552831,"vw":14.947583},{"c":15.09,"h":15.435,"l":15.02,"n":4849,"o":15.1,"t":"2024-11-29T05:00:00Z","v":380824,"vw":15.164944},{"c":15.16,"h":15.37,"l":15.04,"n":15230,"o":15.11,"t":"2024-12-02T05:00:00Z","v":1365108,"vw":15.179807},{"c":15.29,"h":15.5,"l":15.14,"n":12141,"o":15.21,"t":"2024-12-03T05:00:00Z","v":1151675,"vw":15.3186},{"c":15.4,"h":15.525,"l":15.3,"n":9971,"o":15.35,"t":"2024-12-04T05:00:00Z","v":1092732,"vw":15.379929},{"c":15.11,"h":15.5,"l":15.09,"n":10279,"o":15.5,"t":"2024-12-05T05:00:00Z","v":837063,"vw":15.300973},{"c":15.94,"h":15.975,"l":15.06,"n":7894,"o":15.2,"t":"2024-12-06T05:00:00Z","v":596505,"vw":15.705147},{"c":15.5,"h":16.31,"l":15.21,"n":8449,"o":16.1,"t":"2024-12-09T05:00:00Z","v":473813,"vw":15.632533},{"c":15.78,"h":15.89,"l":15.495,"n":7999,"o":15.52,"t":"2024-12-10T05:00:00Z","v":498100,"vw":15.741491},{"c":15.85,"h":15.96,"l":15.3227,"n":10878,"o":15.8,"t":"2024-12-11T05:00:00Z","v":664388,"vw":15.801133},{"c":15.68,"h":16,"l":15.68,"n":6265,"o":15.76,"t":"2024-12-12T05:00:00Z","v":281651,"vw":15.795964},{"c":15.74,"h":15.74,"l":15.31,"n":7836,"o":15.67,"t":"2024-12-13T05:00:00Z","v":379064,"vw":15.589677},{"c":16.92,"h":17.33,"l":15.91,"n":17481,"o":16,"t":"2024-12-16T05:00:00Z","v":1747254,"vw":16.793877},{"c":16.8,"h":17.21,"l":16.5033,"n":26519,"o":16.91,"t":"2024-12-17T05:00:00Z","v":1341408,"vw":16.769312},{"c":16.64,"h":17.39,"l":16.54,"n":16369,"o":16.86,"t":"2024-12-18T05:00:00Z","v":1595799,"vw":16.958859},{"c":16.85,"h":17.35,"l":16.71,"n":10637,"o":16.76,"t":"2024-12-19T05:00:00Z","v":842599,"vw":16.930571},{"c":17.31,"h":17.715,"l":16.2,"n":12643,"o":16.36,"t":"2024-12-20T05:00:00Z","v":1744434,"vw":17.273959},{"c":17.72,"h":17.77,"l":17.34,"n":15342,"o":17.35,"t":"2024-12-23T05:00:00Z","v":1111518,"vw":17.606686},{"c":17.72,"h":17.87,"l":17.59,"n":5548,"o":17.84,"t":"2024-12-24T05:00:00Z","v":337042,"vw":17.717526},{"c":18.17,"h":18.26,"l":17.6301,"n":10687,"o":17.68,"t":"2024-12-26T05:00:00Z","v":950826,"vw":18.036028},{"c":17.92,"h":18.24,"l":17.57,"n":11352,"o":18.07,"t":"2024-12-27T05:00:00Z","v":1009175,"vw":17.863539},{"c":18.23,"h":18.31,"l":17.55,"n":13230,"o":17.64,"t":"2024-12-30T05:00:00Z","v":823600,"vw":18.139429},{"c":17.84,"h":18.425,"l":17.82,"n":10827,"o":18.33,"t":"2024-12-31T05:00:00Z","v":752924,"vw":17.97105},{"c":17.95,"h":18.23,"l":17.71,"n":12934,"o":17.94,"t":"2025-01-02T05:00:00Z","v":911755,"vw":17.974573},{"c":17.96,"h":18.185,"l":17.88,"n":9279,"o":18,"t":"2025-01-03T05:00:00Z","v":772722,"vw":18.008007},{"c":17.5,"h":18.17,"l":17.44,"n":19926,"o":17.95,"t":"2025-01-06T05:00:00Z","v":1247488,"vw":17.670276},{"c":17.34,"h":17.61,"l":17,"n":11675,"o":17.49,"t":"2025-01-07T05:00:00Z","v":990199,"vw":17.248664},{"c":17.32,"h":17.43,"l":17.01,"n":9729,"o":17.2,"t":"2025-01-08T05:00:00Z","v":808373,"vw":17.256958},{"c":16.74,"h":17.27,"l":16.25,"n":11344,"o":17.12,"t":"2025-01-10T05:00:00Z","v":892585,"vw":16.7323},{"c":16.42,"h":16.61,"l":15.8521,"n":14026,"o":16.13,"t":"2025-01-13T05:00:00Z","v":895353,"vw":16.368774},{"c":16.66,"h":16.88,"l":16.45,"n":10615,"o":16.58,"t":"2025-01-14T05:00:00Z","v":679949,"vw":16.602328},{"c":16.92,"h":17.1,"l":16.64,"n":11008,"o":17.04,"t":"2025-01-15T05:00:00Z","v":918576,"vw":16.862382},{"c":16.96,"h":17.12,"l":16.73,"n":10189,"o":16.9,"t":"2025-01-16T05:00:00Z","v":726266,"vw":16.923247},{"c":17.07,"h":17.34,"l":16.84,"n":10326,"o":17.16,"t":"2025-01-17T05:00:00Z","v":641776,"vw":17.018446},{"c":17.26,"h":17.29,"l":16.88,"n":11045,"o":17.21,"t":"2025-01-21T05:00:00Z","v":716422,"vw":17.174912},{"c":16.81,"h":17.465,"l":16.78,"n":12175,"o":17.31,"t":"2025-01-22T05:00:00Z","v":1216348,"vw":16.982075},{"c":16.73,"h":16.894,"l":16.35,"n":13425,"o":16.77,"t":"2025-01-23T05:00:00Z","v":1173335,"vw":16.645503},{"c":18.08,"h":18.35,"l":17.7403,"n":24141,"o":17.9,"t":"2025-01-24T05:00:00Z","v":3004705,"vw":18.043007},{"c":17.81,"h":18.07,"l":17.65,"n":17307,"o":17.74,"t":"2025-01-27T05:00:00Z","v":1395099,"vw":17.837589},{"c":18,"h":18.1,"l":17.74,"n":11266,"o":17.84,"t":"2025-01-28T05:00:00Z","v":764076,"vw":17.973051},{"c":18.04,"h":18.1499,"l":17.86,"n":11555,"o":18.05,"t":"2025-01-29T05:00:00Z","v":1134545,"vw":18.001984},{"c":17.75,"h":18.19,"l":17.72,"n":14385,"o":18.15,"t":"2025-01-30T05:00:00Z","v":1198473,"vw":17.859142},{"c":17.84,"h":18.03,"l":17.71,"n":11359,"o":17.84,"t":"2025-01-31T05:00:00Z","v":1211478,"vw":17.890613},{"c":18.07,"h":18.08,"l":17.64,"n":12781,"o":17.64,"t":"2025-02-03T05:00:00Z","v":1054137,"vw":17.987388},{"c":18.05,"h":18.24,"l":17.855,"n":15842,"o":18.24,"t":"2025-02-04T05:00:00Z","v":1279514,"vw":18.009872},{"c":18.05,"h":18.072,"l":17.86,"n":9984,"o":18.03,"t":"2025-02-05T05:00:00Z","v":664408,"vw":17.974702},{"c":18.09,"h":18.12,"l":17.88,"n":13445,"o":18.1,"t":"2025-02-06T05:00:00Z","v":913792,"vw":18.026419},{"c":18.13,"h":18.23,"l":17.9,"n":17401,"o":18.14,"t":"2025-02-07T05:00:00Z","v":1390453,"vw":18.070315},{"c":17.96,"h":18.21,"l":17.89,"n":13694,"o":18.21,"t":"2025-02-10T05:00:00Z","v":1559475,"vw":17.979962},{"c":18,"h":18.08,"l":17.8,"n":9790,"o":17.81,"t":"2025-02-11T05:00:00Z","v":844024,"vw":18.002724},{"c":18.51,"h":18.51,"l":17.8,"n":18800,"o":17.8,"t":"2025-02-12T05:00:00Z","v":2166160,"vw":18.279931},{"c":18.62,"h":18.7,"l":18.06,"n":19334,"o":18.58,"t":"2025-02-13T05:00:00Z","v":2017972,"vw":18.464068},{"c":18.26,"h":18.58,"l":18.1,"n":11828,"o":18.58,"t":"2025-02-14T05:00:00Z","v":896131,"vw":18.282266},{"c":18.53,"h":18.64,"l":18.09,"n":14225,"o":18.29,"t":"2025-02-18T05:00:00Z","v":1257801,"vw":18.431085},{"c":18.09,"h":18.5104,"l":18.005,"n":15925,"o":18.41,"t":"2025-02-19T05:00:00Z","v":1464253,"vw":18.074309},{"c":17.97,"h":18.19,"l":17.86,"n":14395,"o":18.15,"t":"2025-02-20T05:00:00Z","v":1809903,"vw":17.973578},{"c":17.98,"h":18.075,"l":17.95,"n":15572,"o":18.03,"t":"2025-02-21T05:00:00Z","v":1760132,"vw":17.992237},{"c":19.03,"h":19.18,"l":17.72,"n":26828,"o":18,"t":"2025-02-24T05:00:00Z","v":2698244,"vw":18.458369},{"c":17.93,"h":19.2,"l":17.25,"n":22847,"o":18.9,"t":"2025-02-25T05:00:00Z","v":1868967,"vw":18.013131},{"c":18.24,"h":18.72,"l":17.872,"n":12287,"o":17.91,"t":"2025-02-26T05:00:00Z","v":1262493,"vw":18.319203},{"c":18.01,"h":18.46,"l":17.8007,"n":12049,"o":18.34,"t":"2025-02-27T05:00:00Z","v":871607,"vw":18.064386},{"c":18.35,"h":18.36,"l":17.54,"n":10813,"o":17.89,"t":"2025-02-28T05:00:00Z","v":1158765,"vw":18.199492},{"c":18.6,"h":19.0235,"l":18.445,"n":23043,"o":18.92,"t":"2025-03-03T05:00:00Z","v":2007881,"vw":18.687937},{"c":18.05,"h":18.255,"l":17.38,"n":31278,"o":18.11,"t":"2025-03-04T05:00:00Z","v":2659516,"vw":17.787798},{"c":18.69,"h":18.765,"l":17.88,"n":27291,"o":18.09,"t":"2025-03-05T05:00:00Z","v":2577630,"vw":18.467902},{"c":15.7,"h":17.78,"l":15.28,"n":51596,"o":17.14,"t":"2025-03-06T05:00:00Z","v":5589404,"vw":15.78485},{"c":15.14,"h":15.45,"l":14.42,"n":38678,"o":15.44,"t":"2025-03-07T05:00:00Z","v":3948717,"vw":14.997606},{"c":15.24,"h":15.4,"l":14.51,"n":38155,"o":14.78,"t":"2025-03-10T04:00:00Z","v":3463265,"vw":14.968159},{"c":16.31,"h":16.59,"l":15.16,"n":30367,"o":15.16,"t":"2025-03-11T04:00:00Z","v":2927312,"vw":16.246828},{"c":16.52,"h":17.155,"l":16.4,"n":31697,"o":16.86,"t":"2025-03-12T04:00:00Z","v":2956710,"vw":16.75372},{"c":16.39,"h":16.79,"l":16.1,"n":25758,"o":16.32,"t":"2025-03-13T04:00:00Z","v":2241586,"vw":16.348884},{"c":16.94,"h":17.17,"l":16.34,"n":20833,"o":16.54,"t":"2025-03-14T04:00:00Z","v":2262359,"vw":16.946109},{"c":16.94,"h":17.095,"l":16.57,"n":16851,"o":16.91,"t":"2025-03-17T04:00:00Z","v":1227054,"vw":16.956478},{"c":16.7,"h":17.07,"l":16.66,"n":20565,"o":16.91,"t":"2025-03-18T04:00:00Z","v":1762289,"vw":16.876712},{"c":17,"h":17.295,"l":16.64,"n":22595,"o":16.79,"t":"2025-03-19T04:00:00Z","v":2063999,"vw":17.098083},{"c":17.02,"h":17.255,"l":16.905,"n":22752,"o":17.11,"t":"2025-03-20T04:00:00Z","v":1944633,"vw":17.051282},{"c":17.34,"h":17.61,"l":16.97,"n":21873,"o":17.01,"t":"2025-03-21T04:00:00Z","v":2198944,"vw":17.380845},{"c":18.12,"h":18.14,"l":17.655,"n":19449,"o":17.77,"t":"2025-03-24T04:00:00Z","v":1679846,"vw":17.947538},{"c":18.17,"h":18.565,"l":17.98,"n":18420,"o":18.27,"t":"2025-03-25T04:00:00Z","v":2079084,"vw":18.272351},{"c":17.87,"h":18.32,"l":17.73,"n":17431,"o":18.19,"t":"2025-03-26T04:00:00Z","v":1557103,"vw":17.96769},{"c":17.9,"h":18.13,"l":17.72,"n":15280,"o":17.86,"t":"2025-03-27T04:00:00Z","v":1389907,"vw":17.979776},{"c":17.73,"h":18.065,"l":17.4214,"n":20721,"o":17.82,"t":"2025-03-28T04:00:00Z","v":1774027,"vw":17.703612},{"c":17.9,"h":18.08,"l":17.275,"n":19347,"o":17.41,"t":"2025-03-31T04:00:00Z","v":1923638,"vw":17.914863},{"c":18.5,"h":18.59,"l":17.83,"n":14526,"o":17.83,"t":"2025-04-01T04:00:00Z","v":1180921,"vw":18.367232},{"c":18.7,"h":18.87,"l":18.204,"n":15374,"o":18.31,"t":"2025-04-02T04:00:00Z","v":1499145,"vw":18.690154},{"c":18.13,"h":18.63,"l":17.81,"n":20010,"o":18,"t":"2025-04-03T04:00:00Z","v":2078995,"vw":18.290004},{"c":17.17,"h":18.055,"l":17.16,"n":26442,"o":17.8,"t":"2025-04-04T04:00:00Z","v":2234744,"vw":17.556683},{"c":17.07,"h":18.155,"l":16.18,"n":25920,"o":16.73,"t":"2025-04-07T04:00:00Z","v":2078082,"vw":17.114356},{"c":16.92,"h":17.95,"l":16.655,"n":25056,"o":17.61,"t":"2025-04-08T04:00:00Z","v":2100191,"vw":17.276512},{"c":17.9,"h":18.23,"l":16.7,"n":27601,"o":17.03,"t":"2025-04-09T04:00:00Z","v":2557680,"vw":17.636469},{"c":17.55,"h":18.3404,"l":17.3,"n":32626,"o":17.65,"t":"2025-04-10T04:00:00Z","v":3147423,"vw":17.718995},{"c":18.09,"h":18.16,"l":17.59,"n":24592,"o":17.64,"t":"2025-04-11T04:00:00Z","v":2307680,"vw":17.980679},{"c":18.16,"h":18.64,"l":17.99,"n":18792,"o":18.4,"t":"2025-04-14T04:00:00Z","v":1578603,"vw":18.250855},{"c":18.88,"h":18.9199,"l":18.18,"n":19786,"o":18.3,"t":"2025-04-15T04:00:00Z","v":1942287,"vw":18.755112},{"c":18.92,"h":19.06,"l":18.55,"n":22802,"o":18.66,"t":"2025-04-16T04:00:00Z","v":1532144,"vw":18.809859},{"c":19.58,"h":19.65,"l":18.88,"n":18474,"o":18.92,"t":"2025-04-17T04:00:00Z","v":1796120,"vw":19.313339},{"c":19.3,"h":19.662,"l":18.925,"n":14881,"o":19.37,"t":"2025-04-21T04:00:00Z","v":1143543,"vw":19.197314},{"c":19.95,"h":20,"l":19.39,"n":19776,"o":19.59,"t":"2025-04-22T04:00:00Z","v":2332643,"vw":19.859406},{"c":20.69,"h":21.035,"l":20,"n":22747,"o":20.16,"t":"2025-04-23T04:00:00Z","v":1589465,"vw":20.716105},{"c":20.83,"h":21.0618,"l":20.53,"n":15207,"o":20.63,"t":"2025-04-24T04:00:00Z","v":1355102,"vw":20.823251},{"c":21.07,"h":21.33,"l":20.885,"n":16420,"o":20.94,"t":"2025-04-25T04:00:00Z","v":1149785,"vw":21.12299},{"c":21.45,"h":21.57,"l":21.1,"n":17399,"o":21.1,"t":"2025-04-28T04:00:00Z","v":1476983,"vw":21.404859},{"c":21.67,"h":21.77,"l":21.35,"n":19090,"o":21.35,"t":"2025-04-29T04:00:00Z","v":1335141,"vw":21.630379},{"c":21.97,"h":22.03,"l":21.14,"n":20976,"o":21.23,"t":"2025-04-30T04:00:00Z","v":1464018,"vw":21.869923},{"c":22.25,"h":22.54,"l":21.81,"n":19706,"o":22.04,"t":"2025-05-01T04:00:00Z","v":1676742,"vw":22.255924},{"c":23.15,"h":23.2,"l":22.5,"n":23696,"o":22.6,"t":"2025-05-02T04:00:00Z","v":1839599,"vw":22.988113},{"c":22.84,"h":23.45,"l":22.795,"n":20883,"o":22.995,"t":"2025-05-05T04:00:00Z","v":1631679,"vw":23.01155},{"c":23.36,"h":23.37,"l":22.43,"n":27359,"o":22.74,"t":"2025-05-06T04:00:00Z","v":1814363,"vw":23.114293},{"c":24.03,"h":24.2,"l":23.15,"n":22291,"o":23.26,"t":"2025-05-07T04:00:00Z","v":1446048,"vw":23.942113},{"c":24.45,"h":24.795,"l":23.93,"n":37661,"o":24.18,"t":"2025-05-08T04:00:00Z","v":3169237,"vw":24.476676},{"c":24,"h":24.08,"l":21.03,"n":53235,"o":21.645,"t":"2025-05-09T04:00:00Z","v":3785019,"vw":23.005862},{"c":23.99,"h":24.48,"l":23.39,"n":35005,"o":24.41,"t":"2025-05-12T04:00:00Z","v":3249803,"vw":23.784491},{"c":23.83,"h":24.55,"l":23.69,"n":40809,"o":24,"t":"2025-05-13T04:00:00Z","v":3823838,"vw":23.993023},{"c":24.1,"h":24.215,"l":23.56,"n":24673,"o":24.01,"t":"2025-05-14T04:00:00Z","v":2267249,"vw":24.007336},{"c":23.51,"h":24.38,"l":23.51,"n":23158,"o":24.27,"t":"2025-05-15T04:00:00Z","v":1458918,"vw":23.677115},{"c":23.5,"h":23.9,"l":23.06,"n":23008,"o":23.36,"t":"2025-05-16T04:00:00Z","v":1780321,"vw":23.506115},{"c":23.78,"h":23.84,"l":23.21,"n":25100,"o":23.5,"t":"2025-05-19T04:00:00Z","v":1724241,"vw":23.643298},{"c":24.31,"h":24.375,"l":23.65,"n":17492,"o":23.84,"t":"2025-05-20T04:00:00Z","v":1549150,"vw":24.223927},{"c":24.38,"h":24.74,"l":24.155,"n":17261,"o":24.22,"t":"2025-05-21T04:00:00Z","v":1416732,"vw":24.430745},{"c":23.72,"h":24.4,"l":23.67,"n":18584,"o":24.33,"t":"2025-05-22T04:00:00Z","v":1303102,"vw":23.913864},{"c":24,"h":24.08,"l":23.4,"n":18885,"o":23.56,"t":"2025-05-23T04:00:00Z","v":1392291,"vw":23.9675},{"c":23.86,"h":24.13,"l":23.67,"n":18210,"o":24.07,"t":"2025-05-27T04:00:00Z","v":1774607,"vw":23.831401},{"c":23.86,"h":24.235,"l":23.53,"n":27455,"o":23.86,"t":"2025-05-28T04:00:00Z","v":2517040,"vw":23.903955},{"c":24.53,"h":25.0807,"l":23.688,"n":29090,"o":24,"t":"2025-05-29T04:00:00Z","v":2358406,"vw":24.572923},{"c":24.42,"h":24.44,"l":23.85,"n":22037,"o":24.43,"t":"2025-05-30T04:00:00Z","v":1741262,"vw":24.270512},{"c":24.73,"h":25.13,"l":24,"n":26640,"o":24.31,"t":"2025-06-02T04:00:00Z","v":2120478,"vw":24.610489},{"c":23.45,"h":24.81,"l":23.25,"n":33849,"o":24.64,"t":"2025-06-03T04:00:00Z","v":2373464,"vw":23.733005},{"c":23.03,"h":23.585,"l":22.69,"n":23584,"o":23.39,"t":"2025-06-04T04:00:00Z","v":1846817,"vw":23.009931},{"c":23.26,"h":23.73,"l":23.01,"n":18896,"o":23.34,"t":"2025-06-05T04:00:00Z","v":1511713,"vw":23.36832},{"c":23.34,"h":23.47,"l":23.02,"n":15970,"o":23.33,"t":"2025-06-06T04:00:00Z","v":1795194,"vw":23.298722},{"c":23.23,"h":23.33,"l":22.84,"n":17162,"o":23.24,"t":"2025-06-09T04:00:00Z","v":1136085,"vw":23.207377},{"c":22.97,"h":23.36,"l":22.5601,"n":19325,"o":23.27,"t":"2025-06-10T04:00:00Z","v":1438871,"vw":23.023574},{"c":23.26,"h":23.75,"l":22.92,"n":20206,"o":22.92,"t":"2025-06-11T04:00:00Z","v":1489292,"vw":23.431017},{"c":23.12,"h":23.5416,"l":22.7738,"n":17537,"o":23.35,"t":"2025-06-12T04:00:00Z","v":1347608,"vw":23.150571},{"c":23.01,"h":23.33,"l":22.96,"n":15194,"o":23.08,"t":"2025-06-13T04:00:00Z","v":1003869,"vw":23.116786},{"c":23.46,"h":23.67,"l":23.04,"n":22166,"o":23.19,"t":"2025-06-16T04:00:00Z","v":1603068,"vw":23.477657},{"c":23.02,"h":23.66,"l":22.92,"n":20266,"o":23.45,"t":"2025-06-17T04:00:00Z","v":1416479,"vw":23.092957},{"c":22.92,"h":23.235,"l":22.5,"n":18909,"o":23,"t":"2025-06-18T04:00:00Z","v":1866526,"vw":23.008156},{"c":22.59,"h":23.25,"l":22.45,"n":19692,"o":23,"t":"2025-06-20T04:00:00Z","v":2275397,"vw":22.66667},{"c":21.89,"h":22.84,"l":21.84,"n":28672,"o":22.74,"t":"2025-06-23T04:00:00Z","v":2314970,"vw":22.079506},{"c":22.07,"h":22.22,"l":21.65,"n":26171,"o":22.12,"t":"2025-06-24T04:00:00Z","v":2353216,"vw":21.975013},{"c":22.04,"h":22.3,"l":21.9,"n":19067,"o":22.13,"t":"2025-06-25T04:00:00Z","v":1180867,"vw":22.026429},{"c":22.4,"h":22.46,"l":22.04,"n":13979,"o":22.04,"t":"2025-06-26T04:00:00Z","v":896359,"vw":22.296861},{"c":22.19,"h":22.58,"l":21.93,"n":20463,"o":22.39,"t":"2025-06-27T04:00:00Z","v":3192133,"vw":22.180434},{"c":22.7,"h":22.99,"l":22.39,"n":19619,"o":22.61,"t":"2025-06-30T04:00:00Z","v":1519482,"vw":22.652035},{"c":21.85,"h":22.64,"l":21.6,"n":26502,"o":22.49,"t":"2025-07-01T04:00:00Z","v":2199954,"vw":21.966398},{"c":22.17,"h":22.22,"l":21.62,"n":24253,"o":21.72,"t":"2025-07-02T04:00:00Z","v":2063437,"vw":22.029585},{"c":22.53,"h":22.73,"l":22.22,"n":12948,"o":22.22,"t":"2025-07-03T04:00:00Z","v":869983,"vw":22.539717},{"c":22.14,"h":22.58,"l":22,"n":18901,"o":22.5,"t":"2025-07-07T04:00:00Z","v":1372858,"vw":22.20228},{"c":22.13,"h":22.18,"l":21.52,"n":15132,"o":22.18,"t":"2025-07-08T04:00:00Z","v":1407680,"vw":21.992968},{"c":22.48,"h":22.64,"l":21.8,"n":17530,"o":22.17,"t":"2025-07-09T04:00:00Z","v":1547977,"vw":22.355694},{"c":21.3,"h":22.49,"l":21.28,"n":19581,"o":22.38,"t":"2025-07-10T04:00:00Z","v":1954691,"vw":21.524357},{"c":21.17,"h":21.55,"l":20.98,"n":16889,"o":21.36,"t":"2025-07-11T04:00:00Z","v":1267451,"vw":21.133838},{"c":21.84,"h":21.85,"l":21.02,"n":17801,"o":21.26,"t":"2025-07-14T04:00:00Z","v":1525634,"vw":21.664649},{"c":21.87,"h":22.31,"l":21.68,"n":13532,"o":21.79,"t":"2025-07-15T04:00:00Z","v":855058,"vw":21.970547},{"c":21.19,"h":22.05,"l":21.16,"n":19863,"o":21.96,"t":"2025-07-16T04:00:00Z","v":1841899,"vw":21.435059},{"c":19.94,"h":21.28,"l":19.65,"n":31612,"o":21.16,"t":"2025-07-17T04:00:00Z","v":2690083,"vw":20.0357},{"c":19.91,"h":20.44,"l":19.91,"n":22866,"o":20.17,"t":"2025-07-18T04:00:00Z","v":1988391,"vw":20.09705},{"c":19.87,"h":20.08,"l":19.66,"n":16342,"o":19.93,"t":"2025-07-21T04:00:00Z","v":1636620,"vw":19.874591},{"c":19.53,"h":20.1,"l":19.355,"n":18512,"o":19.86,"t":"2025-07-22T04:00:00Z","v":1581606,"vw":19.640274},{"c":19.16,"h":19.62,"l":18.96,"n":21422,"o":19.27,"t":"2025-07-23T04:00:00Z","v":1635207,"vw":19.19833},{"c":19.15,"h":19.58,"l":19.1,"n":16511,"o":19.31,"t":"2025-07-24T04:00:00Z","v":1030774,"vw":19.239072},{"c":18.29,"h":19.205,"l":18.14,"n":29589,"o":19.13,"t":"2025-07-25T04:00:00Z","v":2467752,"vw":18.457587},{"c":17.85,"h":18.67,"l":17.65,"n":22696,"o":18.48,"t":"2025-07-28T04:00:00Z","v":1818567,"vw":17.857929},{"c":17.64,"h":17.9999,"l":17.41,"n":19175,"o":17.9,"t":"2025-07-29T04:00:00Z","v":1729568,"vw":17.700433},{"c":17.87,"h":17.965,"l":17.62,"n":22022,"o":17.68,"t":"2025-07-30T04:00:00Z","v":1314669,"vw":17.861319},{"c":17.48,"h":18.05,"l":17.3302,"n":18632,"o":17.95,"t":"2025-07-31T04:00:00Z","v":1507721,"vw":17.532662},{"c":17.36,"h":17.5,"l":16.95,"n":30576,"o":17.19,"t":"2025-08-01T04:00:00Z","v":2344855,"vw":17.30997},{"c":17.76,"h":17.92,"l":17.42,"n":25719,"o":17.46,"t":"2025-08-04T04:00:00Z","v":1973780,"vw":17.762331},{"c":17.77,"h":17.93,"l":17.55,"n":22469,"o":17.6,"t":"2025-08-05T04:00:00Z","v":1925373,"vw":17.744222},{"c":18.64,"h":18.66,"l":17.75,"n":28352,"o":17.85,"t":"2025-08-06T04:00:00Z","v":2408509,"vw":18.487439},{"c":17.89,"h":18.6911,"l":17.8,"n":31655,"o":18.56,"t":"2025-08-07T04:00:00Z","v":2824976,"vw":18.071056},{"c":15.69,"h":16.52,"l":14.75,"n":64636,"o":14.96,"t":"2025-08-08T04:00:00Z","v":6528207,"vw":15.835101},{"c":16.94,"h":17.315,"l":15.7,"n":40034,"o":15.71,"t":"2025-08-11T04:00:00Z","v":3647134,"vw":16.872915},{"c":16.44,"h":16.905,"l":16.27,"n":37516,"o":16.885,"t":"2025-08-12T04:00:00Z","v":3098312,"vw":16.482708},{"c":16.27,"h":16.75,"l":15.935,"n":27905,"o":16.46,"t":"2025-08-13T04:00:00Z","v":2368067,"vw":16.195179},{"c":16.33,"h":16.59,"l":16.15,"n":25295,"o":16.27,"t":"2025-08-14T04:00:00Z","v":2472148,"vw":16.351472},{"c":16.57,"h":16.78,"l":16.18,"n":24480,"o":16.27,"t":"2025-08-15T04:00:00Z","v":2278585,"vw":16.572681},{"c":16.65,"h":17.01,"l":16.525,"n":27770,"o":16.68,"t":"2025-08-18T04:00:00Z","v":2267858,"vw":16.793374},{"c":15.97,"h":16.73,"l":15.82,"n":20619,"o":16.68,"t":"2025-08-19T04:00:00Z","v":1846821,"vw":15.993372},{"c":15.78,"h":16.02,"l":15.515,"n":27671,"o":15.96,"t":"2025-08-20T04:00:00Z","v":2273259,"vw":15.710026},{"c":15.74,"h":15.83,"l":15.56,"n":20196,"o":15.7,"t":"2025-08-21T04:00:00Z","v":1567633,"vw":15.685925},{"c":15.79,"h":15.92,"l":15.46,"n":25770,"o":15.77,"t":"2025-08-22T04:00:00Z","v":2042986,"vw":15.760058},{"c":15.61,"h":15.9444,"l":15.545,"n":13956,"o":15.82,"t":"2025-08-25T04:00:00Z","v":1995754,"vw":15.679479},{"c":15.88,"h":16.115,"l":15.71,"n":21417,"o":15.71,"t":"2025-08-26T04:00:00Z","v":1956209,"vw":15.877995},{"c":15.57,"h":15.995,"l":15.55,"n":15232,"o":15.93,"t":"2025-08-27T04:00:00Z","v":1077106,"vw":15.67594},{"c":15.7,"h":15.98,"l":15.6,"n":16279,"o":15.8,"t":"2025-08-28T04:00:00Z","v":1421038,"vw":15.804152},{"c":15.64,"h":15.72,"l":15.46,"n":17496,"o":15.66,"t":"2025-08-29T04:00:00Z","v":1347744,"vw":15.594628},{"c":15.29,"h":15.485,"l":15.075,"n":21750,"o":15.46,"t":"2025-09-02T04:00:00Z","v":1385613,"vw":15.266951},{"c":15.11,"h":15.42,"l":15.09,"n":19026,"o":15.35,"t":"2025-09-03T04:00:00Z","v":1914931,"vw":15.171803},{"c":15.11,"h":15.55,"l":15,"n":21799,"o":15.14,"t":"2025-09-04T04:00:00Z","v":1659378,"vw":15.145988},{"c":15.3,"h":15.3572,"l":15.005,"n":18188,"o":15.29,"t":"2025-09-05T04:00:00Z","v":1203261,"vw":15.153446},{"c":15.68,"h":16.03,"l":15.465,"n":32589,"o":15.56,"t":"2025-09-08T04:00:00Z","v":2506333,"vw":15.681824},{"c":15.64,"h":15.755,"l":14.6,"n":32348,"o":15.61,"t":"2025-09-09T04:00:00Z","v":2659554,"vw":15.394068},{"c":15.44,"h":15.83,"l":15.3601,"n":21278,"o":15.56,"t":"2025-09-10T04:00:00Z","v":1864160,"vw":15.552434},{"c":16.01,"h":16.01,"l":15.5,"n":17338,"o":15.57,"t":"2025-09-11T04:00:00Z","v":1556340,"vw":15.891115},{"c":16.07,"h":16.36,"l":15.915,"n":26289,"o":16.17,"t":"2025-09-12T04:00:00Z","v":2369973,"vw":16.093669},{"c":15.46,"h":16.35,"l":15.37,"n":23241,"o":16.19,"t":"2025-09-15T04:00:00Z","v":1850423,"vw":15.604166},{"c":15.73,"h":15.78,"l":15.31,"n":16876,"o":15.45,"t":"2025-09-16T04:00:00Z","v":2338510,"vw":15.688865},{"c":15.54,"h":15.66,"l":15.34,"n":15841,"o":15.58,"t":"2025-09-17T04:00:00Z","v":1263438,"vw":15.527394},{"c":15.86,"h":15.97,"l":15.53,"n":22415,"o":15.64,"t":"2025-09-18T04:00:00Z","v":2118314,"vw":15.805077},{"c":15.99,"h":16.208,"l":15.87,"n":19137,"o":15.89,"t":"2025-09-19T04:00:00Z","v":3493179,"vw":16.010187},{"c":16.11,"h":16.13,"l":15.7,"n":21160,"o":15.96,"t":"2025-09-22T04:00:00Z","v":1860849,"vw":16.031946},{"c":16.04,"h":16.51,"l":15.96,"n":21874,"o":16.15,"t":"2025-09-23T04:00:00Z","v":1842441,"vw":16.18774},{"c":15.95,"h":16.4,"l":15.94,"n":18975,"o":16.1,"t":"2025-09-24T04:00:00Z","v":1599823,"vw":16.121867},{"c":15.76,"h":15.94,"l":15.54,"n":23187,"o":15.83,"t":"2025-09-25T04:00:00Z","v":1914511,"vw":15.749445},{"c":15.72,"h":16.19,"l":15.72,"n":26477,"o":15.88,"t":"2025-09-26T04:00:00Z","v":2248593,"vw":15.89196},{"c":15.73,"h":15.95,"l":15.65,"n":22190,"o":15.84,"t":"2025-09-29T04:00:00Z","v":1581688,"vw":15.756078},{"c":15.02,"h":15.83,"l":15.02,"n":17377,"o":15.64,"t":"2025-09-30T04:00:00Z","v":1327838,"vw":15.182493},{"c":14.88,"h":15.27,"l":14.815,"n":21972,"o":15.15,"t":"2025-10-01T04:00:00Z","v":1476145,"vw":14.954488},{"c":14.76,"h":14.815,"l":14.425,"n":28979,"o":14.75,"t":"2025-10-02T04:00:00Z","v":2105355,"vw":14.625012},{"c":14.14,"h":14.905,"l":14.03,"n":25811,"o":14.86,"t":"2025-10-03T04:00:00Z","v":1870225,"vw":14.208768},{"c":14.1,"h":14.4,"l":13.95,"n":23087,"o":14.25,"t":"2025-10-06T04:00:00Z","v":1908496,"vw":14.152296},{"c":13.73,"h":14.135,"l":13.52,"n":26010,"o":14.09,"t":"2025-10-07T04:00:00Z","v":2621277,"vw":13.678688},{"c":13.15,"h":13.7904,"l":13.13,"n":21603,"o":13.75,"t":"2025-10-08T04:00:00Z","v":1864756,"vw":13.3122},{"c":12.34,"h":13.185,"l":12.31,"n":24223,"o":13.14,"t":"2025-10-09T04:00:00Z","v":2337162,"vw":12.537503},{"c":11.96,"h":12.535,"l":11.73,"n":33327,"o":12.49,"t":"2025-10-10T04:00:00Z","v":3414106,"vw":11.951057},{"c":13.24,"h":13.83,"l":11.85,"n":77441,"o":12.08,"t":"2025-10-13T04:00:00Z","v":10000520,"vw":13.032446},{"c":12.74,"h":13.65,"l":11.8801,"n":58428,"o":13.6,"t":"2025-10-14T04:00:00Z","v":7537751,"vw":12.513795},{"c":12.72,"h":13.46,"l":12.68,"n":38355,"o":13.11,"t":"2025-10-15T04:00:00Z","v":4210318,"vw":12.97975},{"c":12.73,"h":13.06,"l":12.5,"n":29431,"o":12.74,"t":"2025-10-16T04:00:00Z","v":2526969,"vw":12.673241},{"c":12.96,"h":13.82,"l":12.86,"n":44583,"o":12.91,"t":"2025-10-17T04:00:00Z","v":4815492,"vw":13.318616},{"c":12.85,"h":13.155,"l":12.715,"n":25711,"o":12.98,"t":"2025-10-20T04:00:00Z","v":2435141,"vw":12.922378},{"c":13.17,"h":13.4,"l":12.79,"n":27994,"o":12.83,"t":"2025-10-21T04:00:00Z","v":3089274,"vw":13.140251},{"c":12.79,"h":13.13,"l":12.625,"n":22876,"o":13.13,"t":"2025-10-22T04:00:00Z","v":1537961,"vw":12.809479},{"c":12.67,"h":12.84,"l":12.62,"n":21476,"o":12.75,"t":"2025-10-23T04:00:00Z","v":1335370,"vw":12.706138},{"c":15.06,"h":16.2193,"l":14.45,"n":87952,"o":14.55,"t":"2025-10-24T04:00:00Z","v":11484293,"vw":15.538786},{"c":14.32,"h":15.2,"l":14.1121,"n":39265,"o":15.09,"t":"2025-10-27T04:00:00Z","v":4345046,"vw":14.426668},{"c":14.05,"h":14.8429,"l":14.02,"n":24180,"o":14.42,"t":"2025-10-28T04:00:00Z","v":2538629,"vw":14.429759},{"c":14.86,"h":14.895,"l":13.93,"n":25625,"o":14.11,"t":"2025-10-29T04:00:00Z","v":2341502,"vw":14.600372},{"c":13.89,"h":14.8,"l":13.89,"n":21855,"o":14.8,"t":"2025-10-30T04:00:00Z","v":2145620,"vw":14.189521},{"c":13.86,"h":14.21,"l":13.85,"n":19634,"o":14,"t":"2025-10-31T04:00:00Z","v":1621272,"vw":13.974143},{"c":13.7,"h":13.9,"l":13.51,"n":17890,"o":13.7,"t":"2025-11-03T05:00:00Z","v":1372430,"vw":13.706659},{"c":13.2,"h":13.67,"l":13.2,"n":15508,"o":13.41,"t":"2025-11-04T05:00:00Z","v":1300358,"vw":13.373202},{"c":13.19,"h":13.59,"l":13,"n":19186,"o":13.2,"t":"2025-11-05T05:00:00Z","v":1543683,"vw":13.352686},{"c":13.59,"h":13.77,"l":13.04,"n":29659,"o":13.31,"t":"2025-11-06T05:00:00Z","v":3925578,"vw":13.461845},{"c":15.09,"h":15.59,"l":14.36,"n":31882,"o":14.81,"t":"2025-11-07T05:00:00Z","v":3688194,"vw":15.129156},{"c":15.17,"h":15.4418,"l":15,"n":20559,"o":15.1,"t":"2025-11-10T05:00:00Z","v":2135966,"vw":15.200354},{"c":15.1,"h":15.33,"l":14.8,"n":19385,"o":15.1,"t":"2025-11-11T05:00:00Z","v":1977922,"vw":15.014043},{"c":14.78,"h":15.17,"l":14.57,"n":19075,"o":15.09,"t":"2025-11-12T05:00:00Z","v":1740253,"vw":14.769548},{"c":14.38,"h":14.72,"l":14.36,"n":15285,"o":14.72,"t":"2025-11-13T05:00:00Z","v":1235735,"vw":14.452482},{"c":14.01,"h":14.32,"l":13.89,"n":20346,"o":14.09,"t":"2025-11-14T05:00:00Z","v":1881914,"vw":14.061084},{"c":13.87,"h":14.21,"l":13.61,"n":14786,"o":14,"t":"2025-11-17T05:00:00Z","v":1272376,"vw":13.855818},{"c":13.94,"h":14.17,"l":13.49,"n":16164,"o":13.55,"t":"2025-11-18T05:00:00Z","v":2262549,"vw":13.87339},{"c":13.81,"h":13.88,"l":13.67,"n":12107,"o":13.83,"t":"2025-11-19T05:00:00Z","v":977843,"vw":13.767273},{"c":13.73,"h":14.13,"l":13.6,"n":14179,"o":13.98,"t":"2025-11-20T05:00:00Z","v":1107880,"vw":13.758213},{"c":13.84,"h":14.01,"l":13.61,"n":12519,"o":13.79,"t":"2025-11-21T05:00:00Z","v":1004908,"vw":13.854113},{"c":12.16,"h":12.7699,"l":11.81,"n":43205,"o":12.67,"t":"2025-11-24T05:00:00Z","v":5518676,"vw":12.262748},{"c":12.61,"h":12.76,"l":12.105,"n":22520,"o":12.25,"t":"2025-11-25T05:00:00Z","v":2313496,"vw":12.534097},{"c":12.94,"h":13.08,"l":12.61,"n":21772,"o":12.67,"t":"2025-11-26T05:00:00Z","v":1832410,"vw":12.867205},{"c":12.83,"h":13.06,"l":12.73,"n":11109,"o":12.94,"t":"2025-11-28T05:00:00Z","v":960797,"vw":12.854574},{"c":12.85,"h":13.01,"l":12.69,"n":15860,"o":12.7,"t":"2025-12-01T05:00:00Z","v":1329680,"vw":12.898758},{"c":13,"h":13.04,"l":12.7972,"n":11450,"o":12.84,"t":"2025-12-02T05:00:00Z","v":1005833,"vw":12.933579},{"c":13.51,"h":13.705,"l":13.15,"n":20456,"o":13.62,"t":"2025-12-03T05:00:00Z","v":2039381,"vw":13.481869},{"c":13.63,"h":13.63,"l":13.22,"n":14191,"o":13.47,"t":"2025-12-04T05:00:00Z","v":1224816,"vw":13.511151},{"c":13.49,"h":13.99,"l":13.46,"n":16994,"o":13.94,"t":"2025-12-05T05:00:00Z","v":1293325,"vw":13.594511},{"c":13.51,"h":13.8,"l":13.5,"n":16108,"o":13.77,"t":"2025-12-08T05:00:00Z","v":961169,"vw":13.591545},{"c":13.42,"h":13.54,"l":13.2428,"n":13608,"o":13.39,"t":"2025-12-09T05:00:00Z","v":896219,"vw":13.415014},{"c":13.7,"h":13.875,"l":13.43,"n":18935,"o":13.45,"t":"2025-12-10T05:00:00Z","v":1479566,"vw":13.727498},{"c":13.8,"h":13.94,"l":13.5502,"n":15253,"o":13.62,"t":"2025-12-11T05:00:00Z","v":1276184,"vw":13.811335},{"c":13.28,"h":13.88,"l":13.27,"n":16182,"o":13.85,"t":"2025-12-12T05:00:00Z","v":1308973,"vw":13.462287},{"c":13.08,"h":13.235,"l":12.86,"n":15630,"o":13.2,"t":"2025-12-15T05:00:00Z","v":1137427,"vw":13.07786},{"c":13.38,"h":13.4,"l":12.9219,"n":11977,"o":13.05,"t":"2025-12-16T05:00:00Z","v":792086,"vw":13.268162},{"c":13.59,"h":13.82,"l":13.18,"n":22443,"o":13.18,"t":"2025-12-17T05:00:00Z","v":1742369,"vw":13.669454},{"c":13.69,"h":13.85,"l":13.575,"n":16193,"o":13.69,"t":"2025-12-18T05:00:00Z","v":1697653,"vw":13.694561},{"c":13.89,"h":13.91,"l":13.675,"n":17529,"o":13.69,"t":"2025-12-19T05:00:00Z","v":1773509,"vw":13.858108},{"c":13.89,"h":14.24,"l":13.78,"n":15491,"o":13.94,"t":"2025-12-22T05:00:00Z","v":1050858,"vw":14.004755},{"c":13.81,"h":14.03,"l":13.75,"n":14443,"o":13.82,"t":"2025-12-23T05:00:00Z","v":1174824,"vw":13.81196},{"c":13.64,"h":13.825,"l":13.565,"n":6116,"o":13.75,"t":"2025-12-24T05:00:00Z","v":465677,"vw":13.670717},{"c":13.49,"h":13.615,"l":13.41,"n":10059,"o":13.6,"t":"2025-12-26T05:00:00Z","v":987484,"vw":13.501721},{"c":13.41,"h":13.5,"l":13.33,"n":12966,"o":13.35,"t":"2025-12-29T05:00:00Z","v":944464,"vw":13.403881},{"c":13.41,"h":13.5,"l":13.24,"n":13525,"o":13.24,"t":"2025-12-30T05:00:00Z","v":1147786,"vw":13.396434},{"c":13.54,"h":13.565,"l":13.23,"n":13704,"o":13.335,"t":"2025-12-31T05:00:00Z","v":1182395,"vw":13.463157},{"c":13.31,"h":13.78,"l":13.27,"n":12292,"o":13.66,"t":"2026-01-02T05:00:00Z","v":1311138,"vw":13.42108},{"c":13.27,"h":13.59,"l":13.27,"n":12448,"o":13.29,"t":"2026-01-05T05:00:00Z","v":1225775,"vw":13.396223},{"c":13.16,"h":13.37,"l":12.86,"n":13730,"o":13.34,"t":"2026-01-06T05:00:00Z","v":1347932,"vw":13.056074},{"c":13.23,"h":13.275,"l":12.885,"n":9874,"o":13.14,"t":"2026-01-07T05:00:00Z","v":815408,"vw":13.155475},{"c":13.2,"h":13.275,"l":12.952,"n":11748,"o":13.18,"t":"2026-01-08T05:00:00Z","v":895623,"vw":13.146336},{"c":13.22,"h":13.34,"l":13.08,"n":16803,"o":13.22,"t":"2026-01-09T05:00:00Z","v":1653567,"vw":13.203042},{"c":13.12,"h":13.29,"l":13.07,"n":13482,"o":13.15,"t":"2026-01-12T05:00:00Z","v":1101541,"vw":13.181145},{"c":13.16,"h":13.28,"l":13.01,"n":12578,"o":13.09,"t":"2026-01-13T05:00:00Z","v":809678,"vw":13.196876},{"c":12.7,"h":13.06,"l":12.63,"n":19445,"o":13.06,"t":"2026-01-14T05:00:00Z","v":1583746,"vw":12.745707},{"c":12.42,"h":12.69,"l":12.38,"n":13341,"o":12.67,"t":"2026-01-15T05:00:00Z","v":988932,"vw":12.487375},{"c":12.14,"h":12.37,"l":12.071,"n":15473,"o":12.35,"t":"2026-01-16T05:00:00Z","v":1269155,"vw":12.180386},{"c":12.05,"h":12.28,"l":11.87,"n":21331,"o":11.99,"t":"2026-01-20T05:00:00Z","v":1707362,"vw":12.065578},{"c":11.94,"h":12.25,"l":11.91,"n":20121,"o":12.08,"t":"2026-01-21T05:00:00Z","v":1665473,"vw":11.987462},{"c":11.98,"h":12.125,"l":11.895,"n":12579,"o":12,"t":"2026-01-22T05:00:00Z","v":1066606,"vw":11.982781},{"c":11.95,"h":12.04,"l":11.67,"n":14049,"o":11.96,"t":"2026-01-23T05:00:00Z","v":1169143,"vw":11.899256},{"c":11.97,"h":12.045,"l":11.8371,"n":13056,"o":11.86,"t":"2026-01-26T05:00:00Z","v":1338011,"vw":11.97414},{"c":11.73,"h":11.95,"l":11.52,"n":20499,"o":11.91,"t":"2026-01-27T05:00:00Z","v":1778807,"vw":11.717396},{"c":11.62,"h":12.005,"l":11.6,"n":13545,"o":11.78,"t":"2026-01-28T05:00:00Z","v":1004632,"vw":11.742075},{"c":11.58,"h":11.61,"l":11.31,"n":16757,"o":11.51,"t":"2026-01-29T05:00:00Z","v":1387989,"vw":11.516548},{"c":11.32,"h":11.57,"l":11.11,"n":21812,"o":11.42,"t":"2026-01-30T05:00:00Z","v":1939463,"vw":11.286841},{"c":11,"h":11.33,"l":10.98,"n":19244,"o":11.18,"t":"2026-02-02T05:00:00Z","v":1803490,"vw":11.108914},{"c":10.49,"h":11.04,"l":10.44,"n":30494,"o":10.9,"t":"2026-02-03T05:00:00Z","v":3371904,"vw":10.64627},{"c":10.3,"h":10.55,"l":9.955,"n":27488,"o":10.52,"t":"2026-02-04T05:00:00Z","v":2839299,"vw":10.154261},{"c":9.92,"h":10.3,"l":9.87,"n":31949,"o":10.28,"t":"2026-02-05T05:00:00Z","v":2761258,"vw":10.050185},{"c":10.23,"h":10.245,"l":9.7316,"n":24833,"o":10,"t":"2026-02-06T05:00:00Z","v":2840862,"vw":10.025125},{"c":10.51,"h":10.74,"l":10.05,"n":17383,"o":10.18,"t":"2026-02-09T05:00:00Z","v":1389251,"vw":10.555274},{"c":10.76,"h":10.91,"l":10.43,"n":16879,"o":10.62,"t":"2026-02-10T05:00:00Z","v":1485643,"vw":10.803824},{"c":10.35,"h":10.81,"l":10.12,"n":14393,"o":10.8,"t":"2026-02-11T05:00:00Z","v":1161237,"vw":10.306137},{"c":9.85,"h":10.38,"l":9.84,"n":16852,"o":10.36,"t":"2026-02-12T05:00:00Z","v":1459187,"vw":10.03288},{"c":10.08,"h":10.195,"l":9.92,"n":13663,"o":9.96,"t":"2026-02-13T05:00:00Z","v":937782,"vw":10.037214},{"c":10.42,"h":10.42,"l":9.92,"n":15950,"o":10.01,"t":"2026-02-17T05:00:00Z","v":1140629,"vw":10.294812},{"c":10.72,"h":10.815,"l":10.24,"n":20070,"o":10.32,"t":"2026-02-18T05:00:00Z","v":1868739,"vw":10.678765},{"c":10.88,"h":10.95,"l":10.495,"n":19829,"o":10.67,"t":"2026-02-19T05:00:00Z","v":1980996,"vw":10.797812},{"c":11.24,"h":11.24,"l":10.67,"n":18609,"o":10.67,"t":"2026-02-20T05:00:00Z","v":1749774,"vw":11.131279},{"c":11.26,"h":11.57,"l":11.12,"n":26152,"o":11.17,"t":"2026-02-23T05:00:00Z","v":2062166,"vw":11.301235},{"c":11.25,"h":11.41,"l":10.95,"n":19469,"o":11.01,"t":"2026-02-24T05:00:00Z","v":1264558,"vw":11.195192},{"c":11.18,"h":11.45,"l":11.0401,"n":21690,"o":11.18,"t":"2026-02-25T05:00:00Z","v":1748662,"vw":11.215558},{"c":11.71,"h":11.815,"l":11.16,"n":24685,"o":11.25,"t":"2026-02-26T05:00:00Z","v":2606123,"vw":11.647748},{"c":11.38,"h":11.85,"l":10.98,"n":24774,"o":11.82,"t":"2026-02-27T05:00:00Z","v":2636188,"vw":11.288162},{"c":11.51,"h":11.75,"l":11.085,"n":17956,"o":11.27,"t":"2026-03-02T05:00:00Z","v":1777076,"vw":11.541992},{"c":11.32,"h":11.46,"l":10.76,"n":22543,"o":11.4,"t":"2026-03-03T05:00:00Z","v":1678951,"vw":11.175804},{"c":11.24,"h":11.45,"l":11.14,"n":15169,"o":11.31,"t":"2026-03-04T05:00:00Z","v":1044391,"vw":11.292423},{"c":11.63,"h":11.72,"l":11.18,"n":17693,"o":11.18,"t":"2026-03-05T05:00:00Z","v":1117976,"vw":11.570721},{"c":11.61,"h":11.7,"l":11.4,"n":22315,"o":11.65,"t":"2026-03-06T05:00:00Z","v":1504061,"vw":11.557471},{"c":11.98,"h":12.05,"l":11.46,"n":24277,"o":11.53,"t":"2026-03-09T04:00:00Z","v":2335003,"vw":11.937136},{"c":11.91,"h":12.06,"l":11.73,"n":17099,"o":12,"t":"2026-03-10T04:00:00Z","v":1315152,"vw":11.894933},{"c":12.21,"h":12.26,"l":11.77,"n":20821,"o":11.95,"t":"2026-03-11T04:00:00Z","v":2220782,"vw":12.068928},{"c":12.17,"h":12.35,"l":11.8,"n":15623,"o":12.22,"t":"2026-03-12T04:00:00Z","v":1486454,"vw":12.097613},{"c":11.93,"h":12.35,"l":11.9,"n":12630,"o":12.18,"t":"2026-03-13T04:00:00Z","v":849024,"vw":11.990139},{"c":12.34,"h":12.51,"l":11.88,"n":18973,"o":11.95,"t":"2026-03-16T04:00:00Z","v":1683776,"vw":12.347281},{"c":12.47,"h":12.7,"l":12.32,"n":11641,"o":12.34,"t":"2026-03-17T04:00:00Z","v":917421,"vw":12.510463},{"c":12.48,"h":12.65,"l":12.31,"n":14041,"o":12.37,"t":"2026-03-18T04:00:00Z","v":994298,"vw":12.517216},{"c":12.52,"h":12.74,"l":12.33,"n":14594,"o":12.69,"t":"2026-03-19T04:00:00Z","v":1015313,"vw":12.525479},{"c":12.55,"h":12.65,"l":12.334,"n":14217,"o":12.49,"t":"2026-03-20T04:00:00Z","v":1352220,"vw":12.550437},{"c":12.64,"h":12.84,"l":12.1,"n":18846,"o":12.38,"t":"2026-03-23T04:00:00Z","v":1293448,"vw":12.632326},{"c":12.08,"h":12.6,"l":11.95,"n":17202,"o":12.5552,"t":"2026-03-24T04:00:00Z","v":1268747,"vw":12.100542},{"c":12.42,"h":12.46,"l":12.11,"n":18659,"o":12.32,"t":"2026-03-25T04:00:00Z","v":1527415,"vw":12.372032},{"c":12.59,"h":12.9,"l":12.28,"n":18006,"o":12.42,"t":"2026-03-26T04:00:00Z","v":1309208,"vw":12.684811},{"c":12.44,"h":12.69,"l":12.28,"n":18317,"o":12.48,"t":"2026-03-27T04:00:00Z","v":1473198,"vw":12.436052},{"c":12.33,"h":12.48,"l":12.05,"n":20145,"o":12.3,"t":"2026-03-30T04:00:00Z","v":1524154,"vw":12.323142},{"c":12.09,"h":12.525,"l":12.04,"n":19935,"o":12.38,"t":"2026-03-31T04:00:00Z","v":1405711,"vw":12.176637},{"c":11.95,"h":12.21,"l":11.79,"n":16567,"o":12.17,"t":"2026-04-01T04:00:00Z","v":1297888,"vw":12.004012},{"c":12.15,"h":12.22,"l":11.79,"n":13698,"o":11.98,"t":"2026-04-02T04:00:00Z","v":997729,"vw":12.109714},{"c":11.97,"h":12.34,"l":11.97,"n":12146,"o":12.17,"t":"2026-04-06T04:00:00Z","v":995022,"vw":12.098487},{"c":12.29,"h":12.31,"l":11.81,"n":14880,"o":11.94,"t":"2026-04-07T04:00:00Z","v":1058458,"vw":12.187605},{"c":12.26,"h":12.59,"l":12.26,"n":11111,"o":12.59,"t":"2026-04-08T04:00:00Z","v":776706,"vw":12.33826},{"c":11.99,"h":12.275,"l":11.87,"n":13569,"o":12.22,"t":"2026-04-09T04:00:00Z","v":1011272,"vw":12.02214},{"c":12.08,"h":12.11,"l":11.88,"n":13843,"o":11.99,"t":"2026-04-10T04:00:00Z","v":1097827,"vw":12.034884},{"c":12.68,"h":12.75,"l":11.99,"n":14840,"o":12.15,"t":"2026-04-13T04:00:00Z","v":1317813,"vw":12.598094},{"c":12.64,"h":12.816,"l":12.53,"n":12138,"o":12.715,"t":"2026-04-14T04:00:00Z","v":986131,"vw":12.642438},{"c":12.94,"h":13.19,"l":12.63,"n":19803,"o":12.74,"t":"2026-04-15T04:00:00Z","v":1746358,"vw":12.963431},{"c":12.94,"h":13.2,"l":12.87,"n":19050,"o":13.07,"t":"2026-04-16T04:00:00Z","v":1791796,"vw":13.013505},{"c":13.19,"h":13.28,"l":12.5,"n":17072,"o":12.96,"t":"2026-04-17T04:00:00Z","v":1277488,"vw":13.145674},{"c":13.36,"h":13.37,"l":13,"n":12145,"o":13,"t":"2026-04-20T04:00:00Z","v":700936,"vw":13.290201},{"c":13.29,"h":13.5,"l":13.2,"n":14302,"o":13.35,"t":"2026-04-21T04:00:00Z","v":852277,"vw":13.299244},{"c":13.45,"h":13.515,"l":13.21,"n":9714,"o":13.36,"t":"2026-04-22T04:00:00Z","v":660784,"vw":13.36174},{"c":13.08,"h":13.3,"l":12.94,"n":13414,"o":13.3,"t":"2026-04-23T04:00:00Z","v":588599,"vw":13.091247},{"c":13.48,"h":13.54,"l":12.99,"n":11716,"o":13.11,"t":"2026-04-24T04:00:00Z","v":1027751,"vw":13.405061},{"c":13.55,"h":13.9,"l":13.41,"n":12430,"o":13.41,"t":"2026-04-27T04:00:00Z","v":926828,"vw":13.631802},{"c":13.44,"h":13.55,"l":13.03,"n":14338,"o":13.43,"t":"2026-04-28T04:00:00Z","v":887968,"vw":13.416299},{"c":13.29,"h":13.47,"l":13.21,"n":10931,"o":13.37,"t":"2026-04-29T04:00:00Z","v":867764,"vw":13.315208},{"c":13.37,"h":13.51,"l":13.07,"n":10634,"o":13.22,"t":"2026-04-30T04:00:00Z","v":733484,"vw":13.374532},{"c":13.78,"h":13.79,"l":13.38,"n":16030,"o":13.51,"t":"2026-05-01T04:00:00Z","v":1043307,"vw":13.70265},{"c":13.65,"h":13.99,"l":13.46,"n":15035,"o":13.84,"t":"2026-05-04T04:00:00Z","v":966429,"vw":13.652885},{"c":13.79,"h":13.98,"l":13.591,"n":13350,"o":13.67,"t":"2026-05-05T04:00:00Z","v":1063795,"vw":13.814881},{"c":13.49,"h":13.7556,"l":13.22,"n":19232,"o":13.73,"t":"2026-05-06T04:00:00Z","v":1925522,"vw":13.41591},{"c":13.81,"h":13.93,"l":13.51,"n":20843,"o":13.51,"t":"2026-05-07T04:00:00Z","v":1860863,"vw":13.773067},{"c":15.09,"h":15.18,"l":13.92,"n":56073,"o":14.76,"t":"2026-05-08T04:00:00Z","v":5925125,"vw":14.713754},{"c":14.53,"h":15.08,"l":14.28,"n":26641,"o":15.08,"t":"2026-05-11T04:00:00Z","v":2397016,"vw":14.554979},{"c":14.09,"h":14.77,"l":13.95,"n":19409,"o":14.55,"t":"2026-05-12T04:00:00Z","v":1520336,"vw":14.184385},{"c":14.61,"h":14.64,"l":13.78,"n":20726,"o":14,"t":"2026-05-13T04:00:00Z","v":2241881,"vw":14.410002},{"c":13.85,"h":14.615,"l":13.83,"n":16445,"o":14.56,"t":"2026-05-14T04:00:00Z","v":1407888,"vw":14.042159},{"c":13.4,"h":13.93,"l":13.32,"n":18021,"o":13.705,"t":"2026-05-15T04:00:00Z","v":2308915,"vw":13.560831},{"c":13.7,"h":13.9,"l":13.45,"n":16870,"o":13.45,"t":"2026-05-18T04:00:00Z","v":1249138,"vw":13.727426},{"c":13.09,"h":13.605,"l":13.075,"n":18271,"o":13.59,"t":"2026-05-19T04:00:00Z","v":1620875,"vw":13.216478},{"c":13.11,"h":13.32,"l":12.965,"n":18393,"o":13.06,"t":"2026-05-20T04:00:00Z","v":1440447,"vw":13.108737},{"c":12.83,"h":13.055,"l":12.825,"n":15631,"o":12.97,"t":"2026-05-21T04:00:00Z","v":1234921,"vw":12.900278},{"c":12.95,"h":13.19,"l":12.86,"n":13365,"o":12.99,"t":"2026-05-22T04:00:00Z","v":972511,"vw":13.008579},{"c":12.81,"h":13.21,"l":12.78,"n":19232,"o":13,"t":"2026-05-26T04:00:00Z","v":1829568,"vw":12.87388},{"c":12.73,"h":12.96,"l":12.535,"n":16057,"o":12.74,"t":"2026-05-27T04:00:00Z","v":1030085,"vw":12.697664},{"c":12.9,"h":13.07,"l":12.64,"n":16715,"o":12.75,"t":"2026-05-28T04:00:00Z","v":1632278,"vw":12.939923},{"c":12.5,"h":12.97,"l":12.35,"n":16812,"o":12.95,"t":"2026-05-29T04:00:00Z","v":1778063,"vw":12.509079},{"c":12.62,"h":12.78,"l":12.35,"n":19395,"o":12.46,"t":"2026-06-01T04:00:00Z","v":1253745,"vw":12.560901},{"c":11.71,"h":12.48,"l":11.6,"n":24721,"o":12.41,"t":"2026-06-02T04:00:00Z","v":2386899,"vw":11.846884},{"c":10.9,"h":11.58,"l":10.79,"n":28750,"o":11.58,"t":"2026-06-03T04:00:00Z","v":3035768,"vw":10.938117},{"c":10.7,"h":11.18,"l":10.3,"n":21343,"o":10.83,"t":"2026-06-04T04:00:00Z","v":1760711,"vw":10.858313},{"c":10.9,"h":11.025,"l":10.72,"n":26395,"o":10.72,"t":"2026-06-05T04:00:00Z","v":2028929,"vw":10.88891},{"c":11.04,"h":11.16,"l":10.5,"n":18468,"o":10.74,"t":"2026-06-08T04:00:00Z","v":1410409,"vw":10.994659},{"c":11.38,"h":11.4071,"l":10.98,"n":18501,"o":10.98,"t":"2026-06-09T04:00:00Z","v":1271563,"vw":11.290219},{"c":11.58,"h":11.675,"l":11.2,"n":17402,"o":11.55,"t":"2026-06-10T04:00:00Z","v":1561043,"vw":11.53638},{"c":11.47,"h":12.06,"l":11.29,"n":23571,"o":11.49,"t":"2026-06-11T04:00:00Z","v":2102039,"vw":11.678236},{"c":11.64,"h":11.85,"l":11.445,"n":16837,"o":11.58,"t":"2026-06-12T04:00:00Z","v":1410288,"vw":11.664036},{"c":12.63,"h":12.698,"l":11.81,"n":21604,"o":11.81,"t":"2026-06-15T04:00:00Z","v":2239404,"vw":12.42013},{"c":13.36,"h":13.49,"l":12.48,"n":26540,"o":12.59,"t":"2026-06-16T04:00:00Z","v":3142808,"vw":13.267234},{"c":13.28,"h":13.5,"l":12.99,"n":17582,"o":13.17,"t":"2026-06-17T04:00:00Z","v":1405618,"vw":13.271441},{"c":13.35,"h":13.5,"l":12.97,"n":15538,"o":13.43,"t":"2026-06-18T04:00:00Z","v":1986229,"vw":13.301426},{"c":13.15,"h":13.255,"l":12.94,"n":13637,"o":13.13,"t":"2026-06-22T04:00:00Z","v":1448670,"vw":13.135899},{"c":13.14,"h":13.535,"l":12.98,"n":15202,"o":13.05,"t":"2026-06-23T04:00:00Z","v":1423634,"vw":13.242039},{"c":13.18,"h":13.645,"l":13.0501,"n":13346,"o":13.32,"t":"2026-06-24T04:00:00Z","v":1027125,"vw":13.263028},{"c":13.56,"h":13.81,"l":13.03,"n":20961,"o":13.14,"t":"2026-06-25T04:00:00Z","v":1636651,"vw":13.53384},{"c":14.34,"h":14.465,"l":13.585,"n":19433,"o":13.63,"t":"2026-06-26T04:00:00Z","v":2515522,"vw":14.263482},{"c":14.44,"h":14.985,"l":14.36,"n":25026,"o":14.4,"t":"2026-06-29T04:00:00Z","v":1878349,"vw":14.606329},{"c":14.37,"h":14.66,"l":14.17,"n":13449,"o":14.28,"t":"2026-06-30T04:00:00Z","v":903421,"vw":14.457329},{"c":15.69,"h":16.36,"l":15.28,"n":36634,"o":15.28,"t":"2026-07-01T04:00:00Z","v":4333285,"vw":15.788811},{"c":16.06,"h":16.23,"l":15.2147,"n":22862,"o":15.35,"t":"2026-07-02T04:00:00Z","v":1657878,"vw":15.913324},{"c":15.92,"h":16.35,"l":15.48,"n":18399,"o":15.7,"t":"2026-07-06T04:00:00Z","v":1599776,"vw":16.025435},{"c":15.59,"h":16.36,"l":15.545,"n":20680,"o":16.19,"t":"2026-07-07T04:00:00Z","v":1658372,"vw":15.901151},{"c":16.02,"h":16.27,"l":15.3,"n":24477,"o":15.3,"t":"2026-07-08T04:00:00Z","v":3228032,"vw":15.992259},{"c":16,"h":16.1602,"l":15.51,"n":20303,"o":15.76,"t":"2026-07-09T04:00:00Z","v":1939288,"vw":15.844952},{"c":15.69,"h":16.25,"l":15.61,"n":15250,"o":16.25,"t":"2026-07-10T04:00:00Z","v":1466245,"vw":15.75461},{"c":15.65,"h":15.98,"l":15.555,"n":15639,"o":15.86,"t":"2026-07-13T04:00:00Z","v":1111047,"vw":15.684085},{"c":15.64,"h":15.71,"l":15.1053,"n":17014,"o":15.5,"t":"2026-07-14T04:00:00Z","v":1432159,"vw":15.624912},{"c":15.78,"h":15.9399,"l":15.65,"n":15662,"o":15.75,"t":"2026-07-15T04:00:00Z","v":1443713,"vw":15.80407},{"c":15.76,"h":16.12,"l":15.7,"n":17180,"o":15.8,"t":"2026-07-16T04:00:00Z","v":1244458,"vw":15.90841},{"c":15.26,"h":15.525,"l":14.99,"n":18344,"o":15.51,"t":"2026-07-17T04:00:00Z","v":1661333,"vw":15.22443},{"c":15.57,"h":15.73,"l":15.21,"n":19316,"o":15.24,"t":"2026-07-20T04:00:00Z","v":971055,"vw":15.579984},{"c":15.1,"h":15.66,"l":14.84,"n":17991,"o":15.21,"t":"2026-07-21T04:00:00Z","v":1538859,"vw":15.124469},{"c":14.5,"h":15.35,"l":14.355,"n":21183,"o":15.25,"t":"2026-07-22T04:00:00Z","v":1816658,"vw":14.573063},{"c":14.7,"h":14.83,"l":14.1,"n":17778,"o":14.5,"t":"2026-07-23T04:00:00Z","v":1519691,"vw":14.505092},{"c":14.85,"h":15.14,"l":14.745,"n":18128,"o":14.99,"t":"2026-07-24T04:00:00Z","v":1290116,"vw":14.885797},{"c":15.48,"h":15.71,"l":15.19,"n":22809,"o":15.19,"t":"2026-07-27T04:00:00Z","v":2221974,"vw":15.522276},{"c":16.6,"h":16.66,"l":15.65,"n":21085,"o":15.72,"t":"2026-07-28T04:00:00Z","v":1845580,"vw":16.453334},{"c":17.21,"h":17.22,"l":16.7,"n":18583,"o":16.72,"t":"2026-07-29T04:00:00Z","v":1545305,"vw":17.059239},{"c":16.95,"h":17.41,"l":16.71,"n":20617,"o":16.94,"t":"2026-07-30T04:00:00Z","v":1814471,"vw":17.096505},{"c":17.34,"h":17.36,"l":16.66,"n":16919,"o":16.94,"t":"2026-07-31T04:00:00Z","v":1615310,"vw":17.167704},{"c":17.9,"h":18.4999,"l":17.5,"n":25090,"o":17.5,"t":"2026-08-03T04:00:00Z","v":2145601,"vw":18.096105},{"c":17.94,"h":18.271,"l":17.745,"n":26403,"o":17.85,"t":"2026-08-04T04:00:00Z","v":1850818,"vw":18.029592},{"c":17.78,"h":17.99,"l":17.5521,"n":23442,"o":17.9,"t":"2026-08-05T04:00:00Z","v":1820471,"vw":17.727573},{"c":17.15,"h":17.68,"l":17.12,"n":25216,"o":17.36,"t":"2026-08-06T04:00:00Z","v":1982551,"vw":17.248554},{"c":16.58,"h":16.865,"l":15.161,"n":35519,"o":15.795,"t":"2026-08-07T04:00:00Z","v":3009190,"vw":16.496785},{"c":16.35,"h":17.23,"l":16.22,"n":26276,"o":16.33,"t":"2026-08-10T04:00:00Z","v":1957755,"vw":16.435057},{"c":16.23,"h":16.535,"l":15.92,"n":17040,"o":16.23,"t":"2026-08-11T04:00:00Z","v":1590137,"vw":16.195614},{"c":15.87,"h":16.14,"l":15.48,"n":23192,"o":16.075,"t":"2026-08-12T04:00:00Z","v":2522339,"vw":15.856213},{"c":15.75,"h":16.03,"l":15.35,"n":22636,"o":15.93,"t":"2026-08-13T04:00:00Z","v":2342276,"vw":15.74846},{"c":16.01,"h":16.35,"l":15.87,"n":17723,"o":16,"t":"2026-08-14T04:00:00Z","v":1395245,"vw":16.062804},{"c":15.81,"h":15.99,"l":15.43,"n":22324,"o":15.98,"t":"2026-08-17T04:00:00Z","v":1342805,"vw":15.83986},{"c":15.96,"h":16,"l":15.62,"n":19294,"o":15.78,"t":"2026-08-18T04:00:00Z","v":1553650,"vw":15.847239},{"c":15.59,"h":16.2,"l":15.47,"n":15523,"o":16.2,"t":"2026-08-19T04:00:00Z","v":1195127,"vw":15.638654},{"c":15.66,"h":15.84,"l":15.48,"n":15335,"o":15.51,"t":"2026-08-20T04:00:00Z","v":1270259,"vw":15.67926},{"c":15.53,"h":15.92,"l":15.28,"n":13082,"o":15.34,"t":"2026-08-21T04:00:00Z","v":1034791,"vw":15.591847},{"c":15.58,"h":15.98,"l":15.53,"n":14199,"o":15.6,"t":"2026-08-24T04:00:00Z","v":951211,"vw":15.637351},{"c":15.69,"h":15.911,"l":15.48,"n":14660,"o":15.57,"t":"2026-08-25T04:00:00Z","v":1336059,"vw":15.660714},{"c":15.79,"h":15.885,"l":15.5,"n":14707,"o":15.5,"t":"2026-08-26T04:00:00Z","v":1095785,"vw":15.794836},{"c":15.35,"h":15.955,"l":15.305,"n":14919,"o":15.93,"t":"2026-08-27T04:00:00Z","v":1208908,"vw":15.449226},{"c":15.59,"h":15.89,"l":15.48,"n":11376,"o":15.48,"t":"2026-08-28T04:00:00Z","v":922015,"vw":15.640829},{"c":15.48,"h":16,"l":15.255,"n":15102,"o":16,"t":"2026-08-31T04:00:00Z","v":1421312,"vw":15.466986},{"c":15.53,"h":15.68,"l":15.33,"n":13777,"o":15.39,"t":"2026-09-01T04:00:00Z","v":981086,"vw":15.529526},{"c":15.67,"h":15.71,"l":15.49,"n":9452,"o":15.49,"t":"2026-09-02T04:00:00Z","v":671148,"vw":15.630033},{"c":15.66,"h":16.1,"l":15.59,"n":9358,"o":16.1,"t":"2026-09-03T04:00:00Z","v":541450,"vw":15.705383},{"c":15.25,"h":15.53,"l":15.13,"n":15872,"o":15.43,"t":"2026-09-04T04:00:00Z","v":1118367,"vw":15.239031},{"c":15.46,"h":15.625,"l":14.99,"n":19309,"o":15.25,"t":"2026-09-08T04:00:00Z","v":1313186,"vw":15.448677},{"c":14.93,"h":15.44,"l":14.7,"n":18785,"o":15.44,"t":"2026-09-09T04:00:00Z","v":1974335,"vw":14.909798},{"c":15.38,"h":15.46,"l":14.96,"n":15730,"o":15.04,"t":"2026-09-10T04:00:00Z","v":1302427,"vw":15.33382},{"c":15.28,"h":15.52,"l":15.245,"n":12135,"o":15.43,"t":"2026-09-11T04:00:00Z","v":750041,"vw":15.333893},{"c":15.73,"h":15.73,"l":15.3,"n":18876,"o":15.3,"t":"2026-09-14T04:00:00Z","v":1234329,"vw":15.59282},{"c":15.35,"h":15.74,"l":15.15,"n":11835,"o":15.74,"t":"2026-09-15T04:00:00Z","v":849346,"vw":15.352177},{"c":15.53,"h":15.84,"l":15.315,"n":22071,"o":15.32,"t":"2026-09-16T04:00:00Z","v":1813259,"vw":15.594141},{"c":15.45,"h":15.89,"l":15.24,"n":16865,"o":15.89,"t":"2026-09-17T04:00:00Z","v":1410980,"vw":15.424279},{"c":15.4,"h":15.72,"l":15.315,"n":21173,"o":15.59,"t":"2026-09-18T04:00:00Z","v":2325906,"vw":15.449449},{"c":15.89,"h":15.99,"l":15.5,"n":19004,"o":15.65,"t":"2026-09-21T04:00:00Z","v":1360465,"vw":15.873411},{"c":15.96,"h":16.298,"l":15.77,"n":16451,"o":16.27,"t":"2026-09-22T04:00:00Z","v":1544123,"vw":15.960316},{"c":15.44,"h":15.93,"l":15.4,"n":16511,"o":15.93,"t":"2026-09-23T04:00:00Z","v":1320897,"vw":15.505728},{"c":15.87,"h":15.9,"l":15.38,"n":18403,"o":15.38,"t":"2026-09-24T04:00:00Z","v":1542117,"vw":15.775781},{"c":15.77,"h":16.05,"l":15.685,"n":13311,"o":15.83,"t":"2026-09-25T04:00:00Z","v":1406792,"vw":15.866267},{"c":15.61,"h":15.895,"l":15.57,"n":12167,"o":15.7,"t":"2026-09-28T04:00:00Z","v":1098566,"vw":15.71183},{"c":16.12,"h":16.15,"l":15.54,"n":16251,"o":15.54,"t":"2026-09-29T04:00:00Z","v":1620712,"vw":15.963176},{"c":15.43,"h":16.41,"l":15.18,"n":21530,"o":16.41,"t":"2026-09-30T04:00:00Z","v":2044829,"vw":15.506515},{"c":14.17,"h":15.9492,"l":13.53,"n":43048,"o":15.675,"t":"2026-10-01T04:00:00Z","v":4679879,"vw":14.183064},{"c":13.43,"h":14.305,"l":13.43,"n":32642,"o":14.21,"t":"2026-10-02T04:00:00Z","v":3369754,"vw":13.678137},{"c":13.54,"h":13.68,"l":13.2,"n":18556,"o":13.38,"t":"2026-10-05T04:00:00Z","v":1571774,"vw":13.531804},{"c":13.94,"h":14.0901,"l":13.57,"n":25205,"o":13.74,"t":"2026-10-06T04:00:00Z","v":1824237,"vw":13.840939},{"c":14.34,"h":14.5,"l":13.72,"n":22011,"o":13.89,"t":"2026-10-07T04:00:00Z","v":2229614,"vw":14.279827},{"c":14.94,"h":15.03,"l":14.23,"n":23028,"o":14.3,"t":"2026-10-08T04:00:00Z","v":2011815,"vw":14.782374},{"c":15.03,"h":15.29,"l":14.8335,"n":12732,"o":15.02,"t":"2026-10-09T04:00:00Z","v":1253419,"vw":15.081047},{"c":15.11,"h":15.54,"l":14.92,"n":23140,"o":15.14,"t":"2026-10-12T04:00:00Z","v":2085294,"vw":15.156306},{"c":15.47,"h":15.62,"l":15.03,"n":16442,"o":15.21,"t":"2026-10-13T04:00:00Z","v":1506112,"vw":15.458136},{"c":15.06,"h":15.6,"l":15.02,"n":17086,"o":15.39,"t":"2026-10-14T04:00:00Z","v":1598244,"vw":15.149256},{"c":15.1,"h":15.3619,"l":15,"n":14145,"o":15.13,"t":"2026-10-15T04:00:00Z","v":1008866,"vw":15.16148},{"c":14.09,"h":15.1692,"l":13.915,"n":22392,"o":15.09,"t":"2026-10-16T04:00:00Z","v":2526945,"vw":14.164944},{"c":14.11,"h":14.305,"l":13.575,"n":18838,"o":14.05,"t":"2026-10-19T04:00:00Z","v":1875955,"vw":13.958269},{"c":14.06,"h":14.395,"l":13.91,"n":16022,"o":14.14,"t":"2026-10-20T04:00:00Z","v":1501617,"vw":14.117611},{"c":13.73,"h":14.43,"l":13.7,"n":18551,"o":13.9,"t":"2026-10-21T04:00:00Z","v":1710389,"vw":13.892839},{"c":14.1,"h":14.14,"l":13.49,"n":18104,"o":13.63,"t":"2026-10-22T04:00:00Z","v":1464801,"vw":13.941692}],"volatilityBars":[{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-21T08:00:00Z","v":196,"vw":15.47},{"c":15.37,"h":15.37,"l":15.37,"n":4,"o":15.37,"t":"2026-09-21T12:15:00Z","v":202,"vw":15.37},{"c":15.35,"h":15.45,"l":15.3,"n":47,"o":15.31,"t":"2026-09-21T13:15:00Z","v":2688,"vw":15.361632},{"c":15.76,"h":15.835,"l":15.5,"n":449,"o":15.65,"t":"2026-09-21T13:30:00Z","v":31106,"vw":15.648129},{"c":15.815,"h":15.82,"l":15.65,"n":430,"o":15.74,"t":"2026-09-21T13:45:00Z","v":18913,"vw":15.735275},{"c":15.83,"h":15.85,"l":15.805,"n":506,"o":15.82,"t":"2026-09-21T14:00:00Z","v":21509,"vw":15.828313},{"c":15.835,"h":15.88,"l":15.8,"n":605,"o":15.825,"t":"2026-09-21T14:15:00Z","v":28140,"vw":15.842814},{"c":15.854,"h":15.854,"l":15.74,"n":749,"o":15.82,"t":"2026-09-21T14:30:00Z","v":50604,"vw":15.794762},{"c":15.91,"h":15.94,"l":15.8509,"n":556,"o":15.87,"t":"2026-09-21T14:45:00Z","v":33406,"vw":15.901913},{"c":15.87,"h":15.9,"l":15.86,"n":419,"o":15.9,"t":"2026-09-21T15:00:00Z","v":18116,"vw":15.873047},{"c":15.91,"h":15.915,"l":15.87,"n":630,"o":15.89,"t":"2026-09-21T15:15:00Z","v":29952,"vw":15.899822},{"c":15.95,"h":15.98,"l":15.905,"n":560,"o":15.905,"t":"2026-09-21T15:30:00Z","v":28408,"vw":15.949895},{"c":15.915,"h":15.95,"l":15.9,"n":708,"o":15.945,"t":"2026-09-21T15:45:00Z","v":45083,"vw":15.918435},{"c":15.945,"h":15.95,"l":15.905,"n":456,"o":15.915,"t":"2026-09-21T16:00:00Z","v":17710,"vw":15.923739},{"c":15.87,"h":15.95,"l":15.855,"n":817,"o":15.95,"t":"2026-09-21T16:15:00Z","v":102309,"vw":15.889514},{"c":15.855,"h":15.875,"l":15.83,"n":614,"o":15.875,"t":"2026-09-21T16:30:00Z","v":51801,"vw":15.844218},{"c":15.85,"h":15.885,"l":15.835,"n":519,"o":15.855,"t":"2026-09-21T16:45:00Z","v":32166,"vw":15.8517},{"c":15.81,"h":15.855,"l":15.81,"n":367,"o":15.85,"t":"2026-09-21T17:00:00Z","v":11190,"vw":15.840178},{"c":15.785,"h":15.825,"l":15.77,"n":397,"o":15.81,"t":"2026-09-21T17:15:00Z","v":16481,"vw":15.799295},{"c":15.815,"h":15.815,"l":15.77,"n":490,"o":15.79,"t":"2026-09-21T17:30:00Z","v":16337,"vw":15.784715},{"c":15.795,"h":15.815,"l":15.77,"n":368,"o":15.815,"t":"2026-09-21T17:45:00Z","v":14234,"vw":15.784909},{"c":15.8,"h":15.81,"l":15.775,"n":419,"o":15.795,"t":"2026-09-21T18:00:00Z","v":13894,"vw":15.790574},{"c":15.835,"h":15.84,"l":15.78,"n":565,"o":15.8,"t":"2026-09-21T18:15:00Z","v":26809,"vw":15.813716},{"c":15.855,"h":15.865,"l":15.82,"n":709,"o":15.84,"t":"2026-09-21T18:30:00Z","v":38423,"vw":15.844441},{"c":15.87,"h":15.9,"l":15.855,"n":570,"o":15.855,"t":"2026-09-21T18:45:00Z","v":37459,"vw":15.882291},{"c":15.88,"h":15.89,"l":15.87,"n":565,"o":15.88,"t":"2026-09-21T19:00:00Z","v":41749,"vw":15.879935},{"c":15.95,"h":15.95,"l":15.875,"n":891,"o":15.88,"t":"2026-09-21T19:15:00Z","v":68442,"vw":15.905295},{"c":15.98,"h":15.99,"l":15.945,"n":1222,"o":15.955,"t":"2026-09-21T19:30:00Z","v":73854,"vw":15.968763},{"c":15.91,"h":15.98,"l":15.82,"n":3472,"o":15.975,"t":"2026-09-21T19:45:00Z","v":310680,"vw":15.886293},{"c":15.89,"h":15.89,"l":15.89,"n":28,"o":15.89,"t":"2026-09-21T20:00:00Z","v":164891,"vw":15.89},{"c":15.93,"h":15.93,"l":15.85,"n":50,"o":15.85,"t":"2026-09-22T12:00:00Z","v":7566,"vw":15.883543},{"c":16.05,"h":16.05,"l":16.05,"n":5,"o":16.05,"t":"2026-09-22T13:00:00Z","v":1153,"vw":16.05},{"c":16.1,"h":16.1,"l":16.07,"n":7,"o":16.07,"t":"2026-09-22T13:15:00Z","v":1955,"vw":16.092424},{"c":16.0574,"h":16.298,"l":16.049,"n":374,"o":16.27,"t":"2026-09-22T13:30:00Z","v":41134,"vw":16.208602},{"c":16.14,"h":16.1967,"l":16.03,"n":245,"o":16.03,"t":"2026-09-22T13:45:00Z","v":15292,"vw":16.116034},{"c":16.09,"h":16.2,"l":16.069,"n":282,"o":16.1226,"t":"2026-09-22T14:00:00Z","v":13454,"vw":16.120181},{"c":16.02,"h":16.1,"l":16.02,"n":361,"o":16.1,"t":"2026-09-22T14:15:00Z","v":16013,"vw":16.067341},{"c":16.02,"h":16.06,"l":16.02,"n":362,"o":16.02,"t":"2026-09-22T14:30:00Z","v":14661,"vw":16.035399},{"c":16.01,"h":16.05,"l":16.005,"n":401,"o":16.02,"t":"2026-09-22T14:45:00Z","v":18313,"vw":16.02826},{"c":15.87,"h":16,"l":15.87,"n":465,"o":16,"t":"2026-09-22T15:00:00Z","v":35304,"vw":15.913637},{"c":15.98,"h":15.98,"l":15.87,"n":379,"o":15.88,"t":"2026-09-22T15:15:00Z","v":13155,"vw":15.914474},{"c":15.97,"h":15.99,"l":15.96,"n":344,"o":15.985,"t":"2026-09-22T15:30:00Z","v":14695,"vw":15.971583},{"c":15.88,"h":15.96,"l":15.88,"n":328,"o":15.96,"t":"2026-09-22T15:45:00Z","v":13881,"vw":15.937079},{"c":15.92,"h":15.95,"l":15.89,"n":341,"o":15.9,"t":"2026-09-22T16:00:00Z","v":12760,"vw":15.9109},{"c":15.89,"h":15.93,"l":15.89,"n":427,"o":15.91,"t":"2026-09-22T16:15:00Z","v":14674,"vw":15.91691},{"c":15.81,"h":15.885,"l":15.81,"n":431,"o":15.885,"t":"2026-09-22T16:30:00Z","v":15026,"vw":15.857884},{"c":15.8,"h":15.82,"l":15.79,"n":324,"o":15.805,"t":"2026-09-22T16:45:00Z","v":12336,"vw":15.805655},{"c":15.79,"h":15.81,"l":15.77,"n":427,"o":15.81,"t":"2026-09-22T17:00:00Z","v":24642,"vw":15.780753},{"c":15.795,"h":15.805,"l":15.78,"n":368,"o":15.79,"t":"2026-09-22T17:15:00Z","v":20629,"vw":15.791767},{"c":15.8,"h":15.82,"l":15.79,"n":463,"o":15.795,"t":"2026-09-22T17:30:00Z","v":19956,"vw":15.80332},{"c":15.91,"h":15.92,"l":15.785,"n":755,"o":15.79,"t":"2026-09-22T17:45:00Z","v":45945,"vw":15.87105},{"c":15.995,"h":15.995,"l":15.91,"n":605,"o":15.92,"t":"2026-09-22T18:00:00Z","v":35389,"vw":15.937269},{"c":15.97,"h":16.01,"l":15.95,"n":681,"o":15.9841,"t":"2026-09-22T18:15:00Z","v":37521,"vw":15.977678},{"c":15.93,"h":15.98,"l":15.905,"n":527,"o":15.98,"t":"2026-09-22T18:30:00Z","v":35109,"vw":15.94133},{"c":15.9,"h":15.94,"l":15.9,"n":480,"o":15.935,"t":"2026-09-22T18:45:00Z","v":35633,"vw":15.922678},{"c":15.9296,"h":15.965,"l":15.9,"n":710,"o":15.9,"t":"2026-09-22T19:00:00Z","v":51105,"vw":15.940859},{"c":15.92,"h":15.9299,"l":15.88,"n":676,"o":15.9299,"t":"2026-09-22T19:15:00Z","v":53202,"vw":15.910419},{"c":16.01,"h":16.01,"l":15.915,"n":1095,"o":15.925,"t":"2026-09-22T19:30:00Z","v":77231,"vw":15.960733},{"c":15.99,"h":16.04,"l":15.93,"n":3314,"o":16.01,"t":"2026-09-22T19:45:00Z","v":325107,"vw":15.984749},{"c":15.96,"h":15.96,"l":15.96,"n":19,"o":15.96,"t":"2026-09-22T20:00:00Z","v":158606,"vw":15.96},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-23T12:15:00Z","v":100,"vw":15.9},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-23T13:00:00Z","v":100,"vw":16},{"c":15.78,"h":15.93,"l":15.62,"n":200,"o":15.93,"t":"2026-09-23T13:30:00Z","v":21613,"vw":15.84309},{"c":15.72,"h":15.8,"l":15.72,"n":311,"o":15.77,"t":"2026-09-23T13:45:00Z","v":18767,"vw":15.770425},{"c":15.535,"h":15.67,"l":15.5,"n":321,"o":15.67,"t":"2026-09-23T14:00:00Z","v":18665,"vw":15.540189},{"c":15.5,"h":15.53,"l":15.49,"n":435,"o":15.53,"t":"2026-09-23T14:15:00Z","v":24138,"vw":15.511853},{"c":15.475,"h":15.545,"l":15.4,"n":621,"o":15.5,"t":"2026-09-23T14:30:00Z","v":37461,"vw":15.45251},{"c":15.44,"h":15.515,"l":15.43,"n":486,"o":15.47,"t":"2026-09-23T14:45:00Z","v":22489,"vw":15.484015},{"c":15.47,"h":15.5,"l":15.44,"n":327,"o":15.45,"t":"2026-09-23T15:00:00Z","v":15874,"vw":15.460332},{"c":15.43,"h":15.5,"l":15.43,"n":382,"o":15.47,"t":"2026-09-23T15:15:00Z","v":15665,"vw":15.47606},{"c":15.49,"h":15.49,"l":15.425,"n":248,"o":15.425,"t":"2026-09-23T15:30:00Z","v":11346,"vw":15.457372},{"c":15.54,"h":15.545,"l":15.5,"n":338,"o":15.5,"t":"2026-09-23T15:45:00Z","v":16828,"vw":15.523801},{"c":15.56,"h":15.565,"l":15.54,"n":397,"o":15.545,"t":"2026-09-23T16:00:00Z","v":23571,"vw":15.55051},{"c":15.61,"h":15.6179,"l":15.57,"n":569,"o":15.57,"t":"2026-09-23T16:15:00Z","v":30912,"vw":15.596427},{"c":15.62,"h":15.625,"l":15.59,"n":457,"o":15.615,"t":"2026-09-23T16:30:00Z","v":21458,"vw":15.608837},{"c":15.62,"h":15.62,"l":15.57,"n":411,"o":15.61,"t":"2026-09-23T16:45:00Z","v":16327,"vw":15.595293},{"c":15.55,"h":15.615,"l":15.55,"n":404,"o":15.615,"t":"2026-09-23T17:00:00Z","v":17762,"vw":15.579283},{"c":15.545,"h":15.56,"l":15.54,"n":351,"o":15.55,"t":"2026-09-23T17:15:00Z","v":15163,"vw":15.552343},{"c":15.555,"h":15.56,"l":15.535,"n":377,"o":15.54,"t":"2026-09-23T17:30:00Z","v":15417,"vw":15.544809},{"c":15.565,"h":15.57,"l":15.55,"n":240,"o":15.555,"t":"2026-09-23T17:45:00Z","v":9664,"vw":15.562351},{"c":15.58,"h":15.605,"l":15.53,"n":625,"o":15.57,"t":"2026-09-23T18:00:00Z","v":36482,"vw":15.571911},{"c":15.6,"h":15.61,"l":15.59,"n":370,"o":15.59,"t":"2026-09-23T18:15:00Z","v":22136,"vw":15.600128},{"c":15.605,"h":15.62,"l":15.59,"n":602,"o":15.6,"t":"2026-09-23T18:30:00Z","v":34422,"vw":15.60533},{"c":15.585,"h":15.61,"l":15.585,"n":776,"o":15.6,"t":"2026-09-23T18:45:00Z","v":42256,"vw":15.596911},{"c":15.545,"h":15.595,"l":15.51,"n":738,"o":15.585,"t":"2026-09-23T19:00:00Z","v":50066,"vw":15.546972},{"c":15.535,"h":15.56,"l":15.53,"n":836,"o":15.545,"t":"2026-09-23T19:15:00Z","v":59495,"vw":15.546296},{"c":15.44,"h":15.545,"l":15.44,"n":1229,"o":15.535,"t":"2026-09-23T19:30:00Z","v":74110,"vw":15.506497},{"c":15.43,"h":15.48,"l":15.4,"n":3405,"o":15.445,"t":"2026-09-23T19:45:00Z","v":306513,"vw":15.443838},{"c":15.44,"h":15.44,"l":15.44,"n":18,"o":15.44,"t":"2026-09-23T20:00:00Z","v":189533,"vw":15.44},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-23T20:30:00Z","v":500,"vw":15.4},{"c":15.51,"h":15.53,"l":15.51,"n":6,"o":15.53,"t":"2026-09-24T08:00:00Z","v":460,"vw":15.522073},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-09-24T10:45:00Z","v":139,"vw":15.35},{"c":15.58,"h":15.59,"l":15.38,"n":357,"o":15.38,"t":"2026-09-24T13:30:00Z","v":38415,"vw":15.470628},{"c":15.66,"h":15.67,"l":15.555,"n":320,"o":15.6,"t":"2026-09-24T13:45:00Z","v":22094,"vw":15.585885},{"c":15.77,"h":15.78,"l":15.66,"n":452,"o":15.675,"t":"2026-09-24T14:00:00Z","v":24477,"vw":15.717681},{"c":15.785,"h":15.79,"l":15.665,"n":409,"o":15.76,"t":"2026-09-24T14:15:00Z","v":22206,"vw":15.736142},{"c":15.78,"h":15.82,"l":15.775,"n":334,"o":15.78,"t":"2026-09-24T14:30:00Z","v":16567,"vw":15.795357},{"c":15.745,"h":15.785,"l":15.745,"n":338,"o":15.765,"t":"2026-09-24T14:45:00Z","v":13558,"vw":15.762329},{"c":15.78,"h":15.8,"l":15.74,"n":253,"o":15.74,"t":"2026-09-24T15:00:00Z","v":11154,"vw":15.771216},{"c":15.78,"h":15.825,"l":15.78,"n":350,"o":15.79,"t":"2026-09-24T15:15:00Z","v":17966,"vw":15.809715},{"c":15.75,"h":15.77,"l":15.75,"n":160,"o":15.77,"t":"2026-09-24T15:30:00Z","v":7322,"vw":15.759677},{"c":15.72,"h":15.76,"l":15.72,"n":235,"o":15.75,"t":"2026-09-24T15:45:00Z","v":13788,"vw":15.741605},{"c":15.72,"h":15.725,"l":15.7,"n":252,"o":15.725,"t":"2026-09-24T16:00:00Z","v":12679,"vw":15.714444},{"c":15.8,"h":15.83,"l":15.72,"n":544,"o":15.72,"t":"2026-09-24T16:15:00Z","v":32203,"vw":15.776642},{"c":15.73,"h":15.79,"l":15.73,"n":354,"o":15.79,"t":"2026-09-24T16:30:00Z","v":14843,"vw":15.747846},{"c":15.73,"h":15.77,"l":15.72,"n":301,"o":15.73,"t":"2026-09-24T16:45:00Z","v":22272,"vw":15.737827},{"c":15.78,"h":15.78,"l":15.725,"n":373,"o":15.735,"t":"2026-09-24T17:00:00Z","v":20534,"vw":15.750822},{"c":15.75,"h":15.79,"l":15.735,"n":234,"o":15.78,"t":"2026-09-24T17:15:00Z","v":10587,"vw":15.76114},{"c":15.72,"h":15.755,"l":15.715,"n":369,"o":15.75,"t":"2026-09-24T17:30:00Z","v":19690,"vw":15.739022},{"c":15.72,"h":15.73,"l":15.705,"n":317,"o":15.71,"t":"2026-09-24T17:45:00Z","v":17633,"vw":15.71846},{"c":15.715,"h":15.735,"l":15.68,"n":628,"o":15.715,"t":"2026-09-24T18:00:00Z","v":36777,"vw":15.703914},{"c":15.71,"h":15.73,"l":15.685,"n":617,"o":15.71,"t":"2026-09-24T18:15:00Z","v":40847,"vw":15.704203},{"c":15.69,"h":15.71,"l":15.66,"n":679,"o":15.71,"t":"2026-09-24T18:30:00Z","v":41158,"vw":15.678251},{"c":15.67,"h":15.69,"l":15.655,"n":643,"o":15.685,"t":"2026-09-24T18:45:00Z","v":46360,"vw":15.672728},{"c":15.73,"h":15.74,"l":15.66,"n":642,"o":15.67,"t":"2026-09-24T19:00:00Z","v":45971,"vw":15.70047},{"c":15.774,"h":15.78,"l":15.67,"n":1041,"o":15.73,"t":"2026-09-24T19:15:00Z","v":73057,"vw":15.719882},{"c":15.67,"h":15.79,"l":15.64,"n":1922,"o":15.775,"t":"2026-09-24T19:30:00Z","v":151132,"vw":15.725869},{"c":15.87,"h":15.9,"l":15.67,"n":5166,"o":15.67,"t":"2026-09-24T19:45:00Z","v":490054,"vw":15.818693},{"c":15.87,"h":15.87,"l":15.87,"n":15,"o":15.87,"t":"2026-09-24T20:00:00Z","v":256691,"vw":15.87},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-24T21:15:00Z","v":189,"vw":15.86},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-25T08:15:00Z","v":126,"vw":15.69},{"c":15.93,"h":16,"l":15.9,"n":55,"o":15.95,"t":"2026-09-25T13:15:00Z","v":6978,"vw":15.9539},{"c":15.8,"h":15.95,"l":15.8,"n":207,"o":15.83,"t":"2026-09-25T13:30:00Z","v":16738,"vw":15.855184},{"c":15.795,"h":15.86,"l":15.77,"n":231,"o":15.78,"t":"2026-09-25T13:45:00Z","v":10893,"vw":15.821185},{"c":15.73,"h":15.77,"l":15.685,"n":126,"o":15.77,"t":"2026-09-25T14:00:00Z","v":6392,"vw":15.743297},{"c":15.83,"h":15.83,"l":15.75,"n":291,"o":15.75,"t":"2026-09-25T14:15:00Z","v":13051,"vw":15.77661},{"c":15.83,"h":15.85,"l":15.81,"n":287,"o":15.83,"t":"2026-09-25T14:30:00Z","v":15842,"vw":15.830616},{"c":15.89,"h":15.89,"l":15.81,"n":318,"o":15.83,"t":"2026-09-25T14:45:00Z","v":17338,"vw":15.842619},{"c":15.985,"h":15.985,"l":15.9,"n":314,"o":15.9,"t":"2026-09-25T15:00:00Z","v":18320,"vw":15.936061},{"c":15.94,"h":15.99,"l":15.929,"n":245,"o":15.98,"t":"2026-09-25T15:15:00Z","v":14694,"vw":15.959464},{"c":15.86,"h":15.965,"l":15.8485,"n":382,"o":15.95,"t":"2026-09-25T15:30:00Z","v":24739,"vw":15.928649},{"c":15.895,"h":15.9,"l":15.83,"n":325,"o":15.86,"t":"2026-09-25T15:45:00Z","v":17656,"vw":15.86446},{"c":15.905,"h":15.94,"l":15.885,"n":422,"o":15.9,"t":"2026-09-25T16:00:00Z","v":25336,"vw":15.910955},{"c":15.84,"h":15.905,"l":15.82,"n":368,"o":15.905,"t":"2026-09-25T16:15:00Z","v":19265,"vw":15.858026},{"c":15.81,"h":15.8476,"l":15.8,"n":445,"o":15.83,"t":"2026-09-25T16:30:00Z","v":36143,"vw":15.831316},{"c":15.75,"h":15.8,"l":15.745,"n":293,"o":15.8,"t":"2026-09-25T16:45:00Z","v":14603,"vw":15.770361},{"c":15.795,"h":15.795,"l":15.7445,"n":263,"o":15.75,"t":"2026-09-25T17:00:00Z","v":14427,"vw":15.760345},{"c":15.815,"h":15.83,"l":15.79,"n":320,"o":15.79,"t":"2026-09-25T17:15:00Z","v":19366,"vw":15.810545},{"c":15.805,"h":15.82,"l":15.795,"n":257,"o":15.82,"t":"2026-09-25T17:30:00Z","v":16475,"vw":15.80815},{"c":15.775,"h":15.805,"l":15.765,"n":332,"o":15.805,"t":"2026-09-25T17:45:00Z","v":14972,"vw":15.782362},{"c":15.805,"h":15.805,"l":15.78,"n":332,"o":15.78,"t":"2026-09-25T18:00:00Z","v":18397,"vw":15.797904},{"c":15.9,"h":15.91,"l":15.805,"n":593,"o":15.805,"t":"2026-09-25T18:15:00Z","v":41392,"vw":15.865583},{"c":15.92,"h":15.935,"l":15.895,"n":345,"o":15.895,"t":"2026-09-25T18:30:00Z","v":26611,"vw":15.920163},{"c":15.995,"h":16.05,"l":15.92,"n":1046,"o":15.92,"t":"2026-09-25T18:45:00Z","v":112841,"vw":15.998194},{"c":15.975,"h":16.01,"l":15.96,"n":459,"o":16,"t":"2026-09-25T19:00:00Z","v":36740,"vw":15.984188},{"c":15.965,"h":16,"l":15.965,"n":543,"o":15.975,"t":"2026-09-25T19:15:00Z","v":49568,"vw":15.979704},{"c":15.945,"h":15.98,"l":15.94,"n":815,"o":15.96,"t":"2026-09-25T19:30:00Z","v":71940,"vw":15.956824},{"c":15.78,"h":15.96,"l":15.78,"n":2854,"o":15.945,"t":"2026-09-25T19:45:00Z","v":304868,"vw":15.839688},{"c":15.71,"h":15.79,"l":15.71,"n":38,"o":15.79,"t":"2026-09-25T20:00:00Z","v":172092,"vw":15.769989},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-09-25T21:00:00Z","v":159,"vw":15.91},{"c":15.655,"h":15.785,"l":15.629,"n":167,"o":15.7,"t":"2026-09-28T13:30:00Z","v":11868,"vw":15.682867},{"c":15.64,"h":15.84,"l":15.57,"n":511,"o":15.66,"t":"2026-09-28T13:45:00Z","v":39160,"vw":15.700156},{"c":15.685,"h":15.72,"l":15.595,"n":479,"o":15.64,"t":"2026-09-28T14:00:00Z","v":23245,"vw":15.652367},{"c":15.72,"h":15.725,"l":15.645,"n":359,"o":15.69,"t":"2026-09-28T14:15:00Z","v":20329,"vw":15.679973},{"c":15.665,"h":15.715,"l":15.66,"n":276,"o":15.715,"t":"2026-09-28T14:30:00Z","v":12471,"vw":15.687227},{"c":15.66,"h":15.68,"l":15.65,"n":250,"o":15.66,"t":"2026-09-28T14:45:00Z","v":10589,"vw":15.662318},{"c":15.81,"h":15.81,"l":15.655,"n":334,"o":15.665,"t":"2026-09-28T15:00:00Z","v":17335,"vw":15.687352},{"c":15.835,"h":15.85,"l":15.795,"n":414,"o":15.8,"t":"2026-09-28T15:15:00Z","v":24740,"vw":15.821282},{"c":15.82,"h":15.875,"l":15.815,"n":330,"o":15.835,"t":"2026-09-28T15:30:00Z","v":16297,"vw":15.848594},{"c":15.82,"h":15.83,"l":15.79,"n":229,"o":15.825,"t":"2026-09-28T15:45:00Z","v":10283,"vw":15.813815},{"c":15.845,"h":15.875,"l":15.82,"n":371,"o":15.83,"t":"2026-09-28T16:00:00Z","v":20646,"vw":15.849191},{"c":15.85,"h":15.895,"l":15.845,"n":425,"o":15.845,"t":"2026-09-28T16:15:00Z","v":22712,"vw":15.869794},{"c":15.795,"h":15.855,"l":15.795,"n":213,"o":15.855,"t":"2026-09-28T16:30:00Z","v":10240,"vw":15.830004},{"c":15.785,"h":15.8,"l":15.775,"n":206,"o":15.8,"t":"2026-09-28T16:45:00Z","v":12826,"vw":15.786427},{"c":15.835,"h":15.85,"l":15.775,"n":409,"o":15.785,"t":"2026-09-28T17:00:00Z","v":22101,"vw":15.797289},{"c":15.795,"h":15.835,"l":15.79,"n":271,"o":15.83,"t":"2026-09-28T17:15:00Z","v":14833,"vw":15.811334},{"c":15.795,"h":15.82,"l":15.785,"n":308,"o":15.795,"t":"2026-09-28T17:30:00Z","v":18111,"vw":15.801702},{"c":15.77,"h":15.79,"l":15.74,"n":168,"o":15.79,"t":"2026-09-28T17:45:00Z","v":10023,"vw":15.761536},{"c":15.825,"h":15.835,"l":15.77,"n":265,"o":15.78,"t":"2026-09-28T18:00:00Z","v":13829,"vw":15.799367},{"c":15.845,"h":15.855,"l":15.82,"n":266,"o":15.825,"t":"2026-09-28T18:15:00Z","v":14226,"vw":15.840652},{"c":15.87,"h":15.875,"l":15.84,"n":471,"o":15.845,"t":"2026-09-28T18:30:00Z","v":27756,"vw":15.856674},{"c":15.88,"h":15.895,"l":15.875,"n":290,"o":15.875,"t":"2026-09-28T18:45:00Z","v":13459,"vw":15.883176},{"c":15.795,"h":15.88,"l":15.795,"n":607,"o":15.875,"t":"2026-09-28T19:00:00Z","v":34090,"vw":15.856618},{"c":15.77,"h":15.825,"l":15.77,"n":524,"o":15.795,"t":"2026-09-28T19:15:00Z","v":31159,"vw":15.794891},{"c":15.745,"h":15.765,"l":15.725,"n":843,"o":15.76,"t":"2026-09-28T19:30:00Z","v":53600,"vw":15.739388},{"c":15.61,"h":15.745,"l":15.61,"n":2405,"o":15.745,"t":"2026-09-28T19:45:00Z","v":217963,"vw":15.65905},{"c":15.57,"h":15.61,"l":15.57,"n":30,"o":15.61,"t":"2026-09-28T20:00:00Z","v":158817,"vw":15.609895},{"c":15.7,"h":15.7,"l":15.7,"n":4,"o":15.7,"t":"2026-09-29T11:30:00Z","v":167,"vw":15.7},{"c":15.62,"h":15.62,"l":15.62,"n":2,"o":15.62,"t":"2026-09-29T11:45:00Z","v":187,"vw":15.62},{"c":15.71,"h":15.78,"l":15.54,"n":508,"o":15.54,"t":"2026-09-29T13:30:00Z","v":41524,"vw":15.658212},{"c":15.75,"h":15.76,"l":15.705,"n":106,"o":15.705,"t":"2026-09-29T13:45:00Z","v":5810,"vw":15.739882},{"c":15.86,"h":15.86,"l":15.73,"n":423,"o":15.73,"t":"2026-09-29T14:00:00Z","v":20457,"vw":15.787021},{"c":15.825,"h":15.8599,"l":15.81,"n":427,"o":15.85,"t":"2026-09-29T14:15:00Z","v":24066,"vw":15.832947},{"c":15.82,"h":15.83,"l":15.79,"n":263,"o":15.83,"t":"2026-09-29T14:30:00Z","v":14155,"vw":15.812573},{"c":15.79,"h":15.83,"l":15.79,"n":239,"o":15.82,"t":"2026-09-29T14:45:00Z","v":12627,"vw":15.811925},{"c":15.82,"h":15.82,"l":15.79,"n":201,"o":15.79,"t":"2026-09-29T15:00:00Z","v":7801,"vw":15.806026},{"c":15.78,"h":15.82,"l":15.77,"n":397,"o":15.82,"t":"2026-09-29T15:15:00Z","v":26484,"vw":15.801858},{"c":15.785,"h":15.795,"l":15.785,"n":190,"o":15.785,"t":"2026-09-29T15:30:00Z","v":10814,"vw":15.788371},{"c":15.775,"h":15.8,"l":15.775,"n":500,"o":15.785,"t":"2026-09-29T15:45:00Z","v":34420,"vw":15.782231},{"c":15.76,"h":15.78,"l":15.725,"n":412,"o":15.78,"t":"2026-09-29T16:00:00Z","v":22883,"vw":15.759045},{"c":15.78,"h":15.785,"l":15.755,"n":246,"o":15.76,"t":"2026-09-29T16:15:00Z","v":14493,"vw":15.77111},{"c":15.76,"h":15.78,"l":15.76,"n":358,"o":15.78,"t":"2026-09-29T16:30:00Z","v":22364,"vw":15.769103},{"c":15.775,"h":15.79,"l":15.755,"n":354,"o":15.76,"t":"2026-09-29T16:45:00Z","v":33918,"vw":15.776533},{"c":15.79,"h":15.815,"l":15.775,"n":407,"o":15.78,"t":"2026-09-29T17:00:00Z","v":22624,"vw":15.790409},{"c":15.81,"h":15.838,"l":15.8,"n":430,"o":15.8,"t":"2026-09-29T17:15:00Z","v":24628,"vw":15.817675},{"c":15.8,"h":15.83,"l":15.8,"n":311,"o":15.8,"t":"2026-09-29T17:30:00Z","v":14609,"vw":15.820289},{"c":15.785,"h":15.8,"l":15.775,"n":311,"o":15.795,"t":"2026-09-29T17:45:00Z","v":17984,"vw":15.784377},{"c":15.815,"h":15.845,"l":15.79,"n":532,"o":15.79,"t":"2026-09-29T18:00:00Z","v":38976,"vw":15.818187},{"c":15.885,"h":15.885,"l":15.82,"n":308,"o":15.82,"t":"2026-09-29T18:15:00Z","v":14027,"vw":15.843794},{"c":15.9,"h":15.93,"l":15.875,"n":820,"o":15.885,"t":"2026-09-29T18:30:00Z","v":52090,"vw":15.89443},{"c":16,"h":16,"l":15.86,"n":898,"o":15.91,"t":"2026-09-29T18:45:00Z","v":52748,"vw":15.925412},{"c":15.98,"h":16,"l":15.96,"n":1035,"o":16,"t":"2026-09-29T19:00:00Z","v":79206,"vw":15.977202},{"c":15.955,"h":16.025,"l":15.95,"n":1363,"o":15.98,"t":"2026-09-29T19:15:00Z","v":109132,"vw":15.990972},{"c":15.99,"h":16.03,"l":15.955,"n":1215,"o":15.955,"t":"2026-09-29T19:30:00Z","v":90894,"vw":15.990895},{"c":16.12,"h":16.15,"l":15.99,"n":3158,"o":15.99,"t":"2026-09-29T19:45:00Z","v":339830,"vw":16.085332},{"c":16.17,"h":16.17,"l":15.86,"n":49,"o":16.12,"t":"2026-09-29T20:00:00Z","v":162326,"vw":16.119814},{"c":15.99,"h":15.99,"l":15.7,"n":2,"o":15.7,"t":"2026-09-29T20:15:00Z","v":200,"vw":15.845},{"c":15.8602,"h":15.8602,"l":15.8602,"n":1,"o":15.8602,"t":"2026-09-29T21:00:00Z","v":120,"vw":15.8602},{"c":15.95,"h":15.95,"l":15.95,"n":6,"o":15.95,"t":"2026-09-29T22:30:00Z","v":151,"vw":15.95},{"c":16.18,"h":16.41,"l":16.155,"n":479,"o":16.41,"t":"2026-09-30T13:30:00Z","v":53362,"vw":16.25143},{"c":16.1,"h":16.16,"l":16.045,"n":286,"o":16.16,"t":"2026-09-30T13:45:00Z","v":20463,"vw":16.114816},{"c":16.13,"h":16.15,"l":16.065,"n":452,"o":16.1,"t":"2026-09-30T14:00:00Z","v":31215,"vw":16.113039},{"c":16.01,"h":16.12,"l":16,"n":207,"o":16.12,"t":"2026-09-30T14:15:00Z","v":9028,"vw":16.073818},{"c":16.01,"h":16.03,"l":16.0051,"n":275,"o":16.01,"t":"2026-09-30T14:30:00Z","v":12919,"vw":16.015778},{"c":15.965,"h":16.06,"l":15.965,"n":249,"o":16.01,"t":"2026-09-30T14:45:00Z","v":12495,"vw":16.022017},{"c":16,"h":16.01,"l":15.97,"n":298,"o":15.97,"t":"2026-09-30T15:00:00Z","v":17772,"vw":15.997908},{"c":15.96,"h":16.02,"l":15.95,"n":383,"o":16.01,"t":"2026-09-30T15:15:00Z","v":19962,"vw":15.980923},{"c":15.945,"h":15.965,"l":15.94,"n":425,"o":15.955,"t":"2026-09-30T15:30:00Z","v":16071,"vw":15.954881},{"c":15.885,"h":15.95,"l":15.88,"n":354,"o":15.945,"t":"2026-09-30T15:45:00Z","v":13888,"vw":15.910041},{"c":15.815,"h":15.905,"l":15.815,"n":446,"o":15.89,"t":"2026-09-30T16:00:00Z","v":26516,"vw":15.863458},{"c":15.84,"h":15.84,"l":15.79,"n":535,"o":15.815,"t":"2026-09-30T16:15:00Z","v":27785,"vw":15.81802},{"c":15.84,"h":15.87,"l":15.81,"n":416,"o":15.84,"t":"2026-09-30T16:30:00Z","v":21685,"vw":15.84774},{"c":15.74,"h":15.845,"l":15.73,"n":539,"o":15.83,"t":"2026-09-30T16:45:00Z","v":31289,"vw":15.797487},{"c":15.77,"h":15.785,"l":15.74,"n":476,"o":15.74,"t":"2026-09-30T17:00:00Z","v":18819,"vw":15.765802},{"c":15.71,"h":15.775,"l":15.71,"n":348,"o":15.76,"t":"2026-09-30T17:15:00Z","v":18265,"vw":15.752496},{"c":15.65,"h":15.715,"l":15.645,"n":406,"o":15.71,"t":"2026-09-30T17:30:00Z","v":16280,"vw":15.695577},{"c":15.635,"h":15.68,"l":15.62,"n":649,"o":15.64,"t":"2026-09-30T17:45:00Z","v":36659,"vw":15.652989},{"c":15.545,"h":15.65,"l":15.51,"n":567,"o":15.635,"t":"2026-09-30T18:00:00Z","v":28592,"vw":15.587831},{"c":15.505,"h":15.575,"l":15.48,"n":644,"o":15.545,"t":"2026-09-30T18:15:00Z","v":37217,"vw":15.539976},{"c":15.38,"h":15.52,"l":15.3,"n":948,"o":15.505,"t":"2026-09-30T18:30:00Z","v":85820,"vw":15.391227},{"c":15.345,"h":15.41,"l":15.29,"n":935,"o":15.385,"t":"2026-09-30T18:45:00Z","v":45888,"vw":15.350227},{"c":15.45,"h":15.485,"l":15.3401,"n":1297,"o":15.3401,"t":"2026-09-30T19:00:00Z","v":74852,"vw":15.417205},{"c":15.345,"h":15.45,"l":15.29,"n":1401,"o":15.45,"t":"2026-09-30T19:15:00Z","v":119246,"vw":15.367573},{"c":15.335,"h":15.375,"l":15.18,"n":1849,"o":15.34,"t":"2026-09-30T19:30:00Z","v":169488,"vw":15.287689},{"c":15.44,"h":15.47,"l":15.33,"n":5298,"o":15.35,"t":"2026-09-30T19:45:00Z","v":503402,"vw":15.403101},{"c":15.32,"h":15.62,"l":15.32,"n":60,"o":15.44,"t":"2026-09-30T20:00:00Z","v":426935,"vw":15.430315},{"c":15.4,"h":15.41,"l":15.32,"n":14,"o":15.32,"t":"2026-09-30T20:15:00Z","v":2226,"vw":15.380594},{"c":15.45,"h":15.48,"l":15.45,"n":7,"o":15.48,"t":"2026-09-30T21:00:00Z","v":1349,"vw":15.452404},{"c":15.57,"h":15.57,"l":15.51,"n":5,"o":15.51,"t":"2026-09-30T22:00:00Z","v":392,"vw":15.54125},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-09-30T22:15:00Z","v":200,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":13,"o":15.57,"t":"2026-09-30T22:30:00Z","v":679,"vw":15.57},{"c":15.47,"h":15.47,"l":15.47,"n":28,"o":15.47,"t":"2026-09-30T23:45:00Z","v":979,"vw":15.47},{"c":15.6761,"h":15.6761,"l":15.6761,"n":1,"o":15.6761,"t":"2026-10-01T11:00:00Z","v":500,"vw":15.6761},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-01T13:15:00Z","v":1100,"vw":15.75},{"c":15.075,"h":15.9492,"l":15.075,"n":1073,"o":15.675,"t":"2026-10-01T13:30:00Z","v":103159,"vw":15.543099},{"c":14.39,"h":15.15,"l":14.33,"n":1654,"o":15.14,"t":"2026-10-01T13:45:00Z","v":176434,"vw":14.665278},{"c":14.425,"h":14.56,"l":14.08,"n":2754,"o":14.38,"t":"2026-10-01T14:00:00Z","v":262199,"vw":14.372685},{"c":14.11,"h":14.45,"l":14.11,"n":1575,"o":14.41,"t":"2026-10-01T14:15:00Z","v":118566,"vw":14.310098},{"c":13.78,"h":14.134,"l":13.75,"n":1687,"o":14.11,"t":"2026-10-01T14:30:00Z","v":128190,"vw":13.928869},{"c":13.58,"h":13.809,"l":13.55,"n":1510,"o":13.77,"t":"2026-10-01T14:45:00Z","v":125057,"vw":13.711575},{"c":13.66,"h":13.67,"l":13.53,"n":1317,"o":13.61,"t":"2026-10-01T15:00:00Z","v":95194,"vw":13.5881},{"c":14.025,"h":14.08,"l":13.64,"n":3042,"o":13.65,"t":"2026-10-01T15:15:00Z","v":350677,"vw":13.879426},{"c":14.11,"h":14.26,"l":13.825,"n":2258,"o":14.01,"t":"2026-10-01T15:30:00Z","v":325824,"vw":14.076571},{"c":14.01,"h":14.145,"l":13.935,"n":1297,"o":14.12,"t":"2026-10-01T15:45:00Z","v":148184,"vw":14.001349},{"c":13.91,"h":14.03,"l":13.89,"n":1427,"o":14.01,"t":"2026-10-01T16:00:00Z","v":178426,"vw":13.968488},{"c":14.07,"h":14.19,"l":13.875,"n":1534,"o":13.91,"t":"2026-10-01T16:15:00Z","v":131346,"vw":14.029761},{"c":14.245,"h":14.255,"l":14.078,"n":1163,"o":14.078,"t":"2026-10-01T16:30:00Z","v":114320,"vw":14.160061},{"c":14.165,"h":14.3,"l":14.14,"n":1039,"o":14.24,"t":"2026-10-01T16:45:00Z","v":72869,"vw":14.211485},{"c":14.21,"h":14.24,"l":14.125,"n":990,"o":14.165,"t":"2026-10-01T17:00:00Z","v":79505,"vw":14.178344},{"c":14.255,"h":14.35,"l":14.2,"n":1092,"o":14.21,"t":"2026-10-01T17:15:00Z","v":118318,"vw":14.298282},{"c":14.295,"h":14.33,"l":14.175,"n":902,"o":14.27,"t":"2026-10-01T17:30:00Z","v":87831,"vw":14.257773},{"c":14.23,"h":14.3,"l":14.2,"n":729,"o":14.295,"t":"2026-10-01T17:45:00Z","v":52540,"vw":14.25366},{"c":14.295,"h":14.33,"l":14.225,"n":1162,"o":14.24,"t":"2026-10-01T18:00:00Z","v":97968,"vw":14.282927},{"c":14.4,"h":14.58,"l":14.31,"n":2115,"o":14.31,"t":"2026-10-01T18:15:00Z","v":196070,"vw":14.453828},{"c":14.24,"h":14.395,"l":14.24,"n":1153,"o":14.395,"t":"2026-10-01T18:30:00Z","v":112660,"vw":14.311985},{"c":14.26,"h":14.32,"l":14.205,"n":1234,"o":14.235,"t":"2026-10-01T18:45:00Z","v":130034,"vw":14.259808},{"c":14.08,"h":14.26,"l":14.08,"n":1176,"o":14.26,"t":"2026-10-01T19:00:00Z","v":129125,"vw":14.187058},{"c":14.255,"h":14.27,"l":14.08,"n":1488,"o":14.08,"t":"2026-10-01T19:15:00Z","v":163472,"vw":14.175114},{"c":14.195,"h":14.265,"l":14.16,"n":2146,"o":14.255,"t":"2026-10-01T19:30:00Z","v":196179,"vw":14.217759},{"c":14.195,"h":14.235,"l":14.05,"n":5368,"o":14.19,"t":"2026-10-01T19:45:00Z","v":801882,"vw":14.146711},{"c":14.17,"h":14.17,"l":14.17,"n":8,"o":14.17,"t":"2026-10-01T20:00:00Z","v":180285,"vw":14.17},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-01T20:30:00Z","v":335,"vw":14.08},{"c":14.288,"h":14.288,"l":14.288,"n":1,"o":14.288,"t":"2026-10-01T22:00:00Z","v":368,"vw":14.288},{"c":14.3314,"h":14.3314,"l":14.3314,"n":1,"o":14.3314,"t":"2026-10-01T23:45:00Z","v":100,"vw":14.3314},{"c":14.015,"h":14.015,"l":14.015,"n":3,"o":14.015,"t":"2026-10-02T08:00:00Z","v":853,"vw":14.015},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-02T09:00:00Z","v":100,"vw":14.3},{"c":14.2,"h":14.3,"l":14.1616,"n":11,"o":14.3,"t":"2026-10-02T11:00:00Z","v":3053,"vw":14.188255},{"c":14.2,"h":14.29,"l":14.2,"n":5,"o":14.29,"t":"2026-10-02T12:30:00Z","v":759,"vw":14.225925},{"c":14.05,"h":14.305,"l":13.92,"n":834,"o":14.21,"t":"2026-10-02T13:30:00Z","v":76439,"vw":14.11351},{"c":13.94,"h":14.06,"l":13.935,"n":717,"o":14.025,"t":"2026-10-02T13:45:00Z","v":56700,"vw":14.000976},{"c":14.13,"h":14.2,"l":13.945,"n":681,"o":13.945,"t":"2026-10-02T14:00:00Z","v":49286,"vw":14.066533},{"c":13.96,"h":14.14,"l":13.94,"n":1098,"o":14.12,"t":"2026-10-02T14:15:00Z","v":128145,"vw":14.049316},{"c":13.75,"h":13.965,"l":13.73,"n":2505,"o":13.955,"t":"2026-10-02T14:30:00Z","v":374865,"vw":13.847347},{"c":13.71,"h":13.78,"l":13.685,"n":875,"o":13.74,"t":"2026-10-02T14:45:00Z","v":68345,"vw":13.727282},{"c":13.515,"h":13.73,"l":13.515,"n":1280,"o":13.72,"t":"2026-10-02T15:00:00Z","v":105097,"vw":13.623614},{"c":13.56,"h":13.789,"l":13.49,"n":2128,"o":13.5193,"t":"2026-10-02T15:15:00Z","v":202927,"vw":13.67296},{"c":13.66,"h":13.669,"l":13.55,"n":932,"o":13.585,"t":"2026-10-02T15:30:00Z","v":65815,"vw":13.616141},{"c":13.76,"h":13.77,"l":13.63,"n":1202,"o":13.675,"t":"2026-10-02T15:45:00Z","v":111092,"vw":13.691598},{"c":13.755,"h":13.865,"l":13.74,"n":714,"o":13.77,"t":"2026-10-02T16:00:00Z","v":47485,"vw":13.809523},{"c":13.78,"h":13.815,"l":13.695,"n":986,"o":13.75,"t":"2026-10-02T16:15:00Z","v":82139,"vw":13.759288},{"c":13.71,"h":13.78,"l":13.62,"n":922,"o":13.77,"t":"2026-10-02T16:30:00Z","v":75448,"vw":13.719067},{"c":13.725,"h":13.78,"l":13.72,"n":532,"o":13.72,"t":"2026-10-02T16:45:00Z","v":36794,"vw":13.748066},{"c":13.745,"h":13.76,"l":13.725,"n":612,"o":13.725,"t":"2026-10-02T17:00:00Z","v":58145,"vw":13.740446},{"c":13.705,"h":13.75,"l":13.69,"n":569,"o":13.74,"t":"2026-10-02T17:15:00Z","v":42602,"vw":13.719671},{"c":13.705,"h":13.73,"l":13.68,"n":587,"o":13.71,"t":"2026-10-02T17:30:00Z","v":49576,"vw":13.701962},{"c":13.69,"h":13.735,"l":13.685,"n":561,"o":13.705,"t":"2026-10-02T17:45:00Z","v":47327,"vw":13.706653},{"c":13.705,"h":13.71,"l":13.65,"n":870,"o":13.69,"t":"2026-10-02T18:00:00Z","v":75524,"vw":13.686337},{"c":13.565,"h":13.705,"l":13.555,"n":1140,"o":13.705,"t":"2026-10-02T18:15:00Z","v":84054,"vw":13.633303},{"c":13.625,"h":13.64,"l":13.55,"n":1292,"o":13.565,"t":"2026-10-02T18:30:00Z","v":124030,"vw":13.593649},{"c":13.615,"h":13.65,"l":13.61,"n":871,"o":13.625,"t":"2026-10-02T18:45:00Z","v":79749,"vw":13.633481},{"c":13.605,"h":13.665,"l":13.6,"n":1379,"o":13.61,"t":"2026-10-02T19:00:00Z","v":139316,"vw":13.622568},{"c":13.565,"h":13.61,"l":13.5,"n":1700,"o":13.605,"t":"2026-10-02T19:15:00Z","v":162358,"vw":13.543078},{"c":13.615,"h":13.64,"l":13.565,"n":2407,"o":13.565,"t":"2026-10-02T19:30:00Z","v":267264,"vw":13.599728},{"c":13.47,"h":13.64,"l":13.465,"n":5077,"o":13.615,"t":"2026-10-02T19:45:00Z","v":559407,"vw":13.53586},{"c":13.44,"h":13.44,"l":13.35,"n":18,"o":13.43,"t":"2026-10-02T20:00:00Z","v":192730,"vw":13.429598},{"c":13.6162,"h":13.6162,"l":13.6162,"n":1,"o":13.6162,"t":"2026-10-02T20:15:00Z","v":200,"vw":13.6162},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-02T20:30:00Z","v":701,"vw":13.63},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-05T11:00:00Z","v":124,"vw":13.81},{"c":13.42,"h":13.42,"l":13.42,"n":6,"o":13.42,"t":"2026-10-05T11:30:00Z","v":427,"vw":13.42},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-05T12:15:00Z","v":339,"vw":13.5},{"c":13.5,"h":13.75,"l":13.5,"n":6,"o":13.75,"t":"2026-10-05T12:30:00Z","v":678,"vw":13.536873},{"c":13.555,"h":13.595,"l":13.2,"n":650,"o":13.38,"t":"2026-10-05T13:30:00Z","v":72884,"vw":13.406976},{"c":13.455,"h":13.545,"l":13.44,"n":353,"o":13.52,"t":"2026-10-05T13:45:00Z","v":54264,"vw":13.512237},{"c":13.59,"h":13.68,"l":13.47,"n":431,"o":13.47,"t":"2026-10-05T14:00:00Z","v":20156,"vw":13.611766},{"c":13.58,"h":13.6258,"l":13.555,"n":374,"o":13.575,"t":"2026-10-05T14:15:00Z","v":21481,"vw":13.58907},{"c":13.525,"h":13.58,"l":13.51,"n":433,"o":13.57,"t":"2026-10-05T14:30:00Z","v":21878,"vw":13.555063},{"c":13.485,"h":13.54,"l":13.48,"n":596,"o":13.53,"t":"2026-10-05T14:45:00Z","v":42059,"vw":13.503147},{"c":13.47,"h":13.495,"l":13.442,"n":478,"o":13.49,"t":"2026-10-05T15:00:00Z","v":27167,"vw":13.464306},{"c":13.51,"h":13.52,"l":13.465,"n":535,"o":13.47,"t":"2026-10-05T15:15:00Z","v":26496,"vw":13.483089},{"c":13.51,"h":13.54,"l":13.505,"n":428,"o":13.51,"t":"2026-10-05T15:30:00Z","v":17158,"vw":13.515279},{"c":13.515,"h":13.52,"l":13.5,"n":344,"o":13.515,"t":"2026-10-05T15:45:00Z","v":17230,"vw":13.513929},{"c":13.475,"h":13.515,"l":13.475,"n":622,"o":13.515,"t":"2026-10-05T16:00:00Z","v":40090,"vw":13.489711},{"c":13.415,"h":13.475,"l":13.4,"n":445,"o":13.47,"t":"2026-10-05T16:15:00Z","v":31176,"vw":13.446801},{"c":13.425,"h":13.44,"l":13.41,"n":575,"o":13.41,"t":"2026-10-05T16:30:00Z","v":27403,"vw":13.42045},{"c":13.43,"h":13.45,"l":13.395,"n":627,"o":13.425,"t":"2026-10-05T16:45:00Z","v":45311,"vw":13.423344},{"c":13.405,"h":13.42,"l":13.4,"n":378,"o":13.42,"t":"2026-10-05T17:00:00Z","v":22895,"vw":13.40915},{"c":13.47,"h":13.47,"l":13.405,"n":556,"o":13.405,"t":"2026-10-05T17:15:00Z","v":28274,"vw":13.437981},{"c":13.475,"h":13.475,"l":13.46,"n":477,"o":13.47,"t":"2026-10-05T17:30:00Z","v":49659,"vw":13.46828},{"c":13.525,"h":13.53,"l":13.48,"n":595,"o":13.48,"t":"2026-10-05T17:45:00Z","v":31725,"vw":13.498612},{"c":13.515,"h":13.53,"l":13.51,"n":481,"o":13.525,"t":"2026-10-05T18:00:00Z","v":14760,"vw":13.517238},{"c":13.525,"h":13.53,"l":13.5,"n":483,"o":13.52,"t":"2026-10-05T18:15:00Z","v":24318,"vw":13.510446},{"c":13.51,"h":13.525,"l":13.5,"n":584,"o":13.525,"t":"2026-10-05T18:30:00Z","v":33835,"vw":13.515966},{"c":13.57,"h":13.59,"l":13.51,"n":711,"o":13.51,"t":"2026-10-05T18:45:00Z","v":78657,"vw":13.538465},{"c":13.565,"h":13.57,"l":13.545,"n":456,"o":13.57,"t":"2026-10-05T19:00:00Z","v":27256,"vw":13.558045},{"c":13.605,"h":13.62,"l":13.545,"n":678,"o":13.56,"t":"2026-10-05T19:15:00Z","v":48990,"vw":13.586246},{"c":13.6,"h":13.665,"l":13.545,"n":1282,"o":13.61,"t":"2026-10-05T19:30:00Z","v":102248,"vw":13.61062},{"c":13.53,"h":13.625,"l":13.53,"n":4111,"o":13.595,"t":"2026-10-05T19:45:00Z","v":400284,"vw":13.584486},{"c":13.54,"h":13.54,"l":13.54,"n":24,"o":13.54,"t":"2026-10-05T20:00:00Z","v":214322,"vw":13.54},{"c":13.59,"h":13.78,"l":13.59,"n":9,"o":13.78,"t":"2026-10-05T22:30:00Z","v":1153,"vw":13.689532},{"c":13.6,"h":13.61,"l":13.6,"n":3,"o":13.61,"t":"2026-10-05T23:15:00Z","v":1300,"vw":13.602308},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-06T12:30:00Z","v":300,"vw":13.79},{"c":13.55,"h":13.55,"l":13.55,"n":14,"o":13.55,"t":"2026-10-06T13:00:00Z","v":197,"vw":13.55},{"c":13.75,"h":13.75,"l":13.74,"n":2,"o":13.74,"t":"2026-10-06T13:15:00Z","v":200,"vw":13.745},{"c":14.0053,"h":14.09,"l":13.63,"n":2045,"o":13.74,"t":"2026-10-06T13:30:00Z","v":253120,"vw":13.839286},{"c":13.935,"h":14.0901,"l":13.9101,"n":819,"o":14.04,"t":"2026-10-06T13:45:00Z","v":91172,"vw":14.026296},{"c":13.85,"h":13.98,"l":13.835,"n":3371,"o":13.95,"t":"2026-10-06T14:00:00Z","v":292698,"vw":13.926544},{"c":13.75,"h":13.845,"l":13.725,"n":701,"o":13.845,"t":"2026-10-06T14:15:00Z","v":42405,"vw":13.806284},{"c":13.72,"h":13.75,"l":13.615,"n":594,"o":13.75,"t":"2026-10-06T14:30:00Z","v":28950,"vw":13.691245},{"c":13.7,"h":13.74,"l":13.67,"n":508,"o":13.7301,"t":"2026-10-06T14:45:00Z","v":22407,"vw":13.712486},{"c":13.72,"h":13.74,"l":13.66,"n":527,"o":13.72,"t":"2026-10-06T15:00:00Z","v":24320,"vw":13.707003},{"c":13.67,"h":13.72,"l":13.66,"n":484,"o":13.72,"t":"2026-10-06T15:15:00Z","v":32497,"vw":13.680034},{"c":13.65,"h":13.68,"l":13.625,"n":454,"o":13.68,"t":"2026-10-06T15:30:00Z","v":25540,"vw":13.654983},{"c":13.68,"h":13.72,"l":13.63,"n":674,"o":13.64,"t":"2026-10-06T15:45:00Z","v":44844,"vw":13.669102},{"c":13.73,"h":13.735,"l":13.67,"n":461,"o":13.69,"t":"2026-10-06T16:00:00Z","v":25886,"vw":13.713056},{"c":13.74,"h":13.76,"l":13.72,"n":495,"o":13.72,"t":"2026-10-06T16:15:00Z","v":26484,"vw":13.740316},{"c":13.77,"h":13.795,"l":13.725,"n":551,"o":13.73,"t":"2026-10-06T16:30:00Z","v":28552,"vw":13.76281},{"c":13.715,"h":13.77,"l":13.715,"n":524,"o":13.765,"t":"2026-10-06T16:45:00Z","v":23418,"vw":13.752999},{"c":13.65,"h":13.71,"l":13.65,"n":403,"o":13.71,"t":"2026-10-06T17:00:00Z","v":14284,"vw":13.684726},{"c":13.59,"h":13.64,"l":13.57,"n":613,"o":13.64,"t":"2026-10-06T17:15:00Z","v":31502,"vw":13.599218},{"c":13.635,"h":13.65,"l":13.6,"n":428,"o":13.6,"t":"2026-10-06T17:30:00Z","v":16841,"vw":13.62716},{"c":13.735,"h":13.75,"l":13.62,"n":828,"o":13.64,"t":"2026-10-06T17:45:00Z","v":69741,"vw":13.692927},{"c":13.74,"h":13.78,"l":13.725,"n":557,"o":13.73,"t":"2026-10-06T18:00:00Z","v":20930,"vw":13.753325},{"c":13.728,"h":13.75,"l":13.705,"n":578,"o":13.73,"t":"2026-10-06T18:15:00Z","v":25911,"vw":13.727772},{"c":13.66,"h":13.74,"l":13.66,"n":613,"o":13.73,"t":"2026-10-06T18:30:00Z","v":24252,"vw":13.690478},{"c":13.745,"h":13.745,"l":13.65,"n":816,"o":13.66,"t":"2026-10-06T18:45:00Z","v":36410,"vw":13.693262},{"c":13.77,"h":13.79,"l":13.7298,"n":791,"o":13.74,"t":"2026-10-06T19:00:00Z","v":27825,"vw":13.756436},{"c":13.79,"h":13.81,"l":13.755,"n":1035,"o":13.775,"t":"2026-10-06T19:15:00Z","v":45411,"vw":13.784027},{"c":13.84,"h":13.87,"l":13.78,"n":1562,"o":13.79,"t":"2026-10-06T19:30:00Z","v":81604,"vw":13.823677},{"c":13.94,"h":13.94,"l":13.825,"n":3442,"o":13.835,"t":"2026-10-06T19:45:00Z","v":273471,"vw":13.892581},{"c":13.94,"h":13.94,"l":13.94,"n":30,"o":13.94,"t":"2026-10-06T20:00:00Z","v":158998,"vw":13.94},{"c":14,"h":14,"l":13.93,"n":25,"o":13.93,"t":"2026-10-06T22:00:00Z","v":752,"vw":13.9475},{"c":14,"h":14,"l":14,"n":12,"o":14,"t":"2026-10-06T22:15:00Z","v":245,"vw":14},{"c":13.95,"h":13.95,"l":13.85,"n":37,"o":13.85,"t":"2026-10-07T13:15:00Z","v":3323,"vw":13.853228},{"c":13.78,"h":13.92,"l":13.72,"n":283,"o":13.89,"t":"2026-10-07T13:30:00Z","v":31225,"vw":13.835703},{"c":13.845,"h":13.85,"l":13.78,"n":343,"o":13.78,"t":"2026-10-07T13:45:00Z","v":14446,"vw":13.816132},{"c":13.87,"h":13.98,"l":13.835,"n":650,"o":13.835,"t":"2026-10-07T14:00:00Z","v":38607,"vw":13.885667},{"c":13.95,"h":13.955,"l":13.87,"n":580,"o":13.87,"t":"2026-10-07T14:15:00Z","v":29032,"vw":13.906608},{"c":13.99,"h":14.03,"l":13.96,"n":654,"o":13.96,"t":"2026-10-07T14:30:00Z","v":26418,"vw":13.992015},{"c":14.01,"h":14.055,"l":13.98,"n":795,"o":13.98,"t":"2026-10-07T14:45:00Z","v":38852,"vw":14.011623},{"c":14.095,"h":14.095,"l":13.99,"n":671,"o":14.015,"t":"2026-10-07T15:00:00Z","v":25074,"vw":14.035817},{"c":14.07,"h":14.1,"l":14.009,"n":559,"o":14.09,"t":"2026-10-07T15:15:00Z","v":27790,"vw":14.064687},{"c":13.99,"h":14.13,"l":13.99,"n":739,"o":14.07,"t":"2026-10-07T15:30:00Z","v":37771,"vw":14.087975},{"c":13.96,"h":14.01,"l":13.94,"n":468,"o":13.985,"t":"2026-10-07T15:45:00Z","v":17931,"vw":13.969442},{"c":14.065,"h":14.1,"l":13.95,"n":864,"o":13.96,"t":"2026-10-07T16:00:00Z","v":51485,"vw":14.024346},{"c":14.075,"h":14.13,"l":14.07,"n":437,"o":14.08,"t":"2026-10-07T16:15:00Z","v":16268,"vw":14.094438},{"c":14.13,"h":14.14,"l":14.07,"n":504,"o":14.08,"t":"2026-10-07T16:30:00Z","v":24171,"vw":14.100222},{"c":14.11,"h":14.145,"l":14.1,"n":485,"o":14.13,"t":"2026-10-07T16:45:00Z","v":14710,"vw":14.11984},{"c":14.14,"h":14.15,"l":14.11,"n":458,"o":14.11,"t":"2026-10-07T17:00:00Z","v":15311,"vw":14.130444},{"c":14.09,"h":14.14,"l":14.09,"n":451,"o":14.14,"t":"2026-10-07T17:15:00Z","v":20509,"vw":14.126106},{"c":14.19,"h":14.2,"l":14.09,"n":431,"o":14.092,"t":"2026-10-07T17:30:00Z","v":15332,"vw":14.156415},{"c":14.2,"h":14.22,"l":14.14,"n":340,"o":14.18,"t":"2026-10-07T17:45:00Z","v":15829,"vw":14.16941},{"c":14.18,"h":14.25,"l":14.17,"n":492,"o":14.19,"t":"2026-10-07T18:00:00Z","v":13482,"vw":14.215002},{"c":14.24,"h":14.265,"l":14.18,"n":455,"o":14.18,"t":"2026-10-07T18:15:00Z","v":15022,"vw":14.232242},{"c":14.38,"h":14.4,"l":14.25,"n":828,"o":14.25,"t":"2026-10-07T18:30:00Z","v":34880,"vw":14.362274},{"c":14.375,"h":14.38,"l":14.34,"n":777,"o":14.37,"t":"2026-10-07T18:45:00Z","v":37131,"vw":14.361994},{"c":14.375,"h":14.43,"l":14.355,"n":1055,"o":14.375,"t":"2026-10-07T19:00:00Z","v":54627,"vw":14.392864},{"c":14.38,"h":14.43,"l":14.365,"n":1487,"o":14.375,"t":"2026-10-07T19:15:00Z","v":86364,"vw":14.398582},{"c":14.395,"h":14.41,"l":14.275,"n":1598,"o":14.375,"t":"2026-10-07T19:30:00Z","v":119634,"vw":14.33514},{"c":14.35,"h":14.5,"l":14.325,"n":4316,"o":14.3995,"t":"2026-10-07T19:45:00Z","v":403786,"vw":14.391344},{"c":14.36,"h":14.36,"l":14.34,"n":30,"o":14.34,"t":"2026-10-07T20:00:00Z","v":754746,"vw":14.340006},{"c":14.5422,"h":14.5422,"l":14.5422,"n":1,"o":14.5422,"t":"2026-10-07T21:30:00Z","v":110,"vw":14.5422},{"c":14.5556,"h":14.5556,"l":14.5556,"n":1,"o":14.5556,"t":"2026-10-07T23:00:00Z","v":100,"vw":14.5556},{"c":14.6,"h":14.6,"l":14.57,"n":9,"o":14.57,"t":"2026-10-07T23:45:00Z","v":1021,"vw":14.586159},{"c":14.12,"h":14.12,"l":14.12,"n":3,"o":14.12,"t":"2026-10-08T08:00:00Z","v":229,"vw":14.12},{"c":14.12,"h":14.12,"l":13.95,"n":2,"o":13.95,"t":"2026-10-08T09:15:00Z","v":259,"vw":14.015637},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-08T12:45:00Z","v":201,"vw":14.35},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-08T13:00:00Z","v":100,"vw":14.33},{"c":14.35,"h":14.51,"l":14.25,"n":418,"o":14.3,"t":"2026-10-08T13:30:00Z","v":66460,"vw":14.356921},{"c":14.31,"h":14.375,"l":14.2463,"n":241,"o":14.35,"t":"2026-10-08T13:45:00Z","v":19173,"vw":14.341477},{"c":14.345,"h":14.345,"l":14.23,"n":307,"o":14.305,"t":"2026-10-08T14:00:00Z","v":13264,"vw":14.287477},{"c":14.305,"h":14.37,"l":14.3,"n":303,"o":14.33,"t":"2026-10-08T14:15:00Z","v":10749,"vw":14.331373},{"c":14.375,"h":14.4,"l":14.32,"n":192,"o":14.32,"t":"2026-10-08T14:30:00Z","v":6658,"vw":14.363342},{"c":14.365,"h":14.39,"l":14.36,"n":256,"o":14.375,"t":"2026-10-08T14:45:00Z","v":9816,"vw":14.372573},{"c":14.51,"h":14.515,"l":14.365,"n":727,"o":14.365,"t":"2026-10-08T15:00:00Z","v":44845,"vw":14.441696},{"c":14.479,"h":14.53,"l":14.479,"n":578,"o":14.505,"t":"2026-10-08T15:15:00Z","v":34461,"vw":14.509241},{"c":14.445,"h":14.48,"l":14.445,"n":382,"o":14.48,"t":"2026-10-08T15:30:00Z","v":13160,"vw":14.463754},{"c":14.475,"h":14.495,"l":14.44,"n":715,"o":14.45,"t":"2026-10-08T15:45:00Z","v":37569,"vw":14.464125},{"c":14.52,"h":14.5399,"l":14.465,"n":493,"o":14.47,"t":"2026-10-08T16:00:00Z","v":16538,"vw":14.512043},{"c":14.56,"h":14.6295,"l":14.515,"n":670,"o":14.515,"t":"2026-10-08T16:15:00Z","v":31298,"vw":14.567431},{"c":14.59,"h":14.6,"l":14.55,"n":505,"o":14.565,"t":"2026-10-08T16:30:00Z","v":27809,"vw":14.578233},{"c":14.62,"h":14.62,"l":14.545,"n":711,"o":14.59,"t":"2026-10-08T16:45:00Z","v":21108,"vw":14.581273},{"c":14.64,"h":14.645,"l":14.575,"n":462,"o":14.61,"t":"2026-10-08T17:00:00Z","v":14314,"vw":14.614521},{"c":14.64,"h":14.66,"l":14.62,"n":689,"o":14.635,"t":"2026-10-08T17:15:00Z","v":29500,"vw":14.63702},{"c":14.67,"h":14.71,"l":14.63,"n":617,"o":14.64,"t":"2026-10-08T17:30:00Z","v":30833,"vw":14.667368},{"c":14.57,"h":14.65,"l":14.565,"n":1089,"o":14.65,"t":"2026-10-08T17:45:00Z","v":79472,"vw":14.623799},{"c":14.58,"h":14.585,"l":14.56,"n":687,"o":14.57,"t":"2026-10-08T18:00:00Z","v":24014,"vw":14.576476},{"c":14.49,"h":14.575,"l":14.42,"n":1333,"o":14.575,"t":"2026-10-08T18:15:00Z","v":73594,"vw":14.473146},{"c":14.51,"h":14.5299,"l":14.47,"n":606,"o":14.48,"t":"2026-10-08T18:30:00Z","v":24546,"vw":14.504171},{"c":14.555,"h":14.56,"l":14.51,"n":595,"o":14.52,"t":"2026-10-08T18:45:00Z","v":36293,"vw":14.532017},{"c":14.665,"h":14.675,"l":14.545,"n":1052,"o":14.555,"t":"2026-10-08T19:00:00Z","v":63221,"vw":14.616444},{"c":14.725,"h":14.76,"l":14.665,"n":1141,"o":14.665,"t":"2026-10-08T19:15:00Z","v":56056,"vw":14.721419},{"c":14.94,"h":14.945,"l":14.725,"n":2169,"o":14.725,"t":"2026-10-08T19:30:00Z","v":130763,"vw":14.865707},{"c":14.95,"h":15.03,"l":14.935,"n":4437,"o":14.935,"t":"2026-10-08T19:45:00Z","v":402571,"vw":14.98725},{"c":14.9,"h":14.94,"l":14.9,"n":36,"o":14.94,"t":"2026-10-08T20:00:00Z","v":481740,"vw":14.939991},{"c":14.77,"h":14.93,"l":14.77,"n":9,"o":14.93,"t":"2026-10-08T20:45:00Z","v":654,"vw":14.830541},{"c":15.05,"h":15.08,"l":14.8335,"n":344,"o":15.02,"t":"2026-10-09T13:30:00Z","v":31996,"vw":14.997336},{"c":14.97,"h":15.12,"l":14.97,"n":480,"o":15.07,"t":"2026-10-09T13:45:00Z","v":18203,"vw":15.051197},{"c":14.925,"h":15.03,"l":14.925,"n":377,"o":14.94,"t":"2026-10-09T14:00:00Z","v":48486,"vw":14.984597},{"c":14.96,"h":15.02,"l":14.925,"n":232,"o":14.925,"t":"2026-10-09T14:15:00Z","v":10939,"vw":14.985499},{"c":15.05,"h":15.06,"l":14.94,"n":410,"o":14.965,"t":"2026-10-09T14:30:00Z","v":18262,"vw":14.987829},{"c":15.03,"h":15.05,"l":15.02,"n":173,"o":15.03,"t":"2026-10-09T14:45:00Z","v":11022,"vw":15.031265},{"c":15.09,"h":15.09,"l":15.035,"n":279,"o":15.04,"t":"2026-10-09T15:00:00Z","v":11965,"vw":15.050261},{"c":15.18,"h":15.19,"l":15.1,"n":467,"o":15.1,"t":"2026-10-09T15:15:00Z","v":32862,"vw":15.155353},{"c":15.175,"h":15.24,"l":15.1401,"n":415,"o":15.18,"t":"2026-10-09T15:30:00Z","v":24157,"vw":15.191224},{"c":15.205,"h":15.205,"l":15.155,"n":260,"o":15.16,"t":"2026-10-09T15:45:00Z","v":9529,"vw":15.179909},{"c":15.21,"h":15.225,"l":15.2,"n":106,"o":15.21,"t":"2026-10-09T16:00:00Z","v":4647,"vw":15.212027},{"c":15.085,"h":15.23,"l":15.085,"n":360,"o":15.22,"t":"2026-10-09T16:15:00Z","v":15051,"vw":15.176266},{"c":15.085,"h":15.1,"l":15.085,"n":124,"o":15.098,"t":"2026-10-09T16:30:00Z","v":4851,"vw":15.0936},{"c":15.11,"h":15.115,"l":15.09,"n":170,"o":15.09,"t":"2026-10-09T16:45:00Z","v":8061,"vw":15.102862},{"c":15.07,"h":15.12,"l":15.07,"n":153,"o":15.1,"t":"2026-10-09T17:00:00Z","v":5375,"vw":15.106481},{"c":15.14,"h":15.14,"l":15.08,"n":500,"o":15.09,"t":"2026-10-09T17:15:00Z","v":41046,"vw":15.091857},{"c":15.21,"h":15.21,"l":15.138,"n":161,"o":15.138,"t":"2026-10-09T17:30:00Z","v":8156,"vw":15.164311},{"c":15.27,"h":15.27,"l":15.21,"n":137,"o":15.21,"t":"2026-10-09T17:45:00Z","v":6400,"vw":15.236771},{"c":15.29,"h":15.29,"l":15.26,"n":315,"o":15.27,"t":"2026-10-09T18:00:00Z","v":16482,"vw":15.271671},{"c":15.25,"h":15.29,"l":15.25,"n":345,"o":15.29,"t":"2026-10-09T18:15:00Z","v":21789,"vw":15.26041},{"c":15.221,"h":15.255,"l":15.2082,"n":515,"o":15.25,"t":"2026-10-09T18:30:00Z","v":41505,"vw":15.230784},{"c":15.18,"h":15.245,"l":15.18,"n":535,"o":15.225,"t":"2026-10-09T18:45:00Z","v":37579,"vw":15.220497},{"c":15.11,"h":15.18,"l":15.1,"n":406,"o":15.18,"t":"2026-10-09T19:00:00Z","v":17128,"vw":15.136714},{"c":15.14,"h":15.15,"l":15.09,"n":432,"o":15.1,"t":"2026-10-09T19:15:00Z","v":23349,"vw":15.116146},{"c":15.2,"h":15.245,"l":15.14,"n":1145,"o":15.14,"t":"2026-10-09T19:30:00Z","v":88662,"vw":15.19395},{"c":15.04,"h":15.21,"l":15.03,"n":2419,"o":15.21,"t":"2026-10-09T19:45:00Z","v":187171,"vw":15.099528},{"c":15.02,"h":15.03,"l":15.02,"n":28,"o":15.03,"t":"2026-10-09T20:00:00Z","v":446922,"vw":15.02999},{"c":15.1975,"h":15.1975,"l":15.1975,"n":1,"o":15.1975,"t":"2026-10-09T23:15:00Z","v":200,"vw":15.1975},{"c":14.94,"h":14.94,"l":14.9,"n":6,"o":14.9,"t":"2026-10-12T11:15:00Z","v":1510,"vw":14.918681},{"c":14.7994,"h":14.7994,"l":14.7994,"n":1,"o":14.7994,"t":"2026-10-12T13:15:00Z","v":350,"vw":14.7994},{"c":15.06,"h":15.18,"l":15.02,"n":226,"o":15.14,"t":"2026-10-12T13:30:00Z","v":15731,"vw":15.115059},{"c":15.12,"h":15.13,"l":15.03,"n":185,"o":15.075,"t":"2026-10-12T13:45:00Z","v":9893,"vw":15.09044},{"c":15.25,"h":15.25,"l":15.1,"n":378,"o":15.1,"t":"2026-10-12T14:00:00Z","v":22889,"vw":15.18706},{"c":15.12,"h":15.33,"l":15.085,"n":671,"o":15.26,"t":"2026-10-12T14:15:00Z","v":40977,"vw":15.165299},{"c":15.13,"h":15.165,"l":15.11,"n":383,"o":15.12,"t":"2026-10-12T14:30:00Z","v":38068,"vw":15.144724},{"c":15.115,"h":15.13,"l":15.11,"n":275,"o":15.13,"t":"2026-10-12T14:45:00Z","v":15651,"vw":15.117798},{"c":15.12,"h":15.19,"l":15.095,"n":831,"o":15.11,"t":"2026-10-12T15:00:00Z","v":58598,"vw":15.143929},{"c":15.125,"h":15.145,"l":15.1,"n":338,"o":15.12,"t":"2026-10-12T15:15:00Z","v":16051,"vw":15.120936},{"c":15.11,"h":15.15,"l":15.105,"n":505,"o":15.125,"t":"2026-10-12T15:30:00Z","v":31924,"vw":15.13455},{"c":15.08,"h":15.12,"l":15.065,"n":396,"o":15.115,"t":"2026-10-12T15:45:00Z","v":23744,"vw":15.094212},{"c":15,"h":15.1,"l":14.98,"n":450,"o":15.08,"t":"2026-10-12T16:00:00Z","v":23999,"vw":15.044639},{"c":14.94,"h":15.01,"l":14.935,"n":358,"o":15.005,"t":"2026-10-12T16:15:00Z","v":19792,"vw":14.973067},{"c":14.971,"h":14.975,"l":14.925,"n":356,"o":14.935,"t":"2026-10-12T16:30:00Z","v":22241,"vw":14.944004},{"c":14.94,"h":14.975,"l":14.93,"n":374,"o":14.975,"t":"2026-10-12T16:45:00Z","v":14267,"vw":14.950294},{"c":14.945,"h":14.965,"l":14.9359,"n":242,"o":14.94,"t":"2026-10-12T17:00:00Z","v":10437,"vw":14.949693},{"c":14.93,"h":14.975,"l":14.925,"n":572,"o":14.95,"t":"2026-10-12T17:15:00Z","v":33814,"vw":14.955464},{"c":14.96,"h":14.99,"l":14.92,"n":424,"o":14.93,"t":"2026-10-12T17:30:00Z","v":25198,"vw":14.95793},{"c":14.935,"h":14.97,"l":14.935,"n":374,"o":14.97,"t":"2026-10-12T17:45:00Z","v":18747,"vw":14.954067},{"c":15.395,"h":15.54,"l":14.935,"n":4628,"o":14.935,"t":"2026-10-12T18:00:00Z","v":497239,"vw":15.242102},{"c":15.14,"h":15.5,"l":15.08,"n":1911,"o":15.4,"t":"2026-10-12T18:15:00Z","v":164536,"vw":15.280372},{"c":15.14,"h":15.2,"l":15.07,"n":1043,"o":15.14,"t":"2026-10-12T18:30:00Z","v":73402,"vw":15.134197},{"c":15.15,"h":15.15,"l":15.075,"n":634,"o":15.13,"t":"2026-10-12T18:45:00Z","v":33890,"vw":15.104325},{"c":15.09,"h":15.155,"l":15.09,"n":680,"o":15.14,"t":"2026-10-12T19:00:00Z","v":34761,"vw":15.115393},{"c":15.135,"h":15.15,"l":15.09,"n":834,"o":15.09,"t":"2026-10-12T19:15:00Z","v":57627,"vw":15.118565},{"c":15.115,"h":15.155,"l":15.095,"n":1305,"o":15.13,"t":"2026-10-12T19:30:00Z","v":95754,"vw":15.129861},{"c":15.12,"h":15.185,"l":15.055,"n":3956,"o":15.115,"t":"2026-10-12T19:45:00Z","v":384005,"vw":15.122772},{"c":15.11,"h":15.11,"l":15.11,"n":28,"o":15.11,"t":"2026-10-12T20:00:00Z","v":260285,"vw":15.11},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-10-13T08:00:00Z","v":494,"vw":15.02},{"c":15.27,"h":15.46,"l":15.13,"n":61,"o":15.39,"t":"2026-10-13T12:15:00Z","v":9355,"vw":15.293081},{"c":15.27,"h":15.27,"l":15.27,"n":6,"o":15.27,"t":"2026-10-13T12:45:00Z","v":670,"vw":15.27},{"c":15.2,"h":15.27,"l":15.2,"n":5,"o":15.27,"t":"2026-10-13T13:00:00Z","v":539,"vw":15.256},{"c":15.21,"h":15.31,"l":15.03,"n":294,"o":15.21,"t":"2026-10-13T13:30:00Z","v":53254,"vw":15.191465},{"c":15.375,"h":15.41,"l":15.23,"n":465,"o":15.23,"t":"2026-10-13T13:45:00Z","v":24382,"vw":15.334925},{"c":15.41,"h":15.42,"l":15.32,"n":529,"o":15.35,"t":"2026-10-13T14:00:00Z","v":29600,"vw":15.373793},{"c":15.485,"h":15.5,"l":15.385,"n":492,"o":15.4,"t":"2026-10-13T14:15:00Z","v":27906,"vw":15.467156},{"c":15.585,"h":15.595,"l":15.48,"n":569,"o":15.5,"t":"2026-10-13T14:30:00Z","v":30756,"vw":15.546623},{"c":15.61,"h":15.61,"l":15.5,"n":935,"o":15.585,"t":"2026-10-13T14:45:00Z","v":59026,"vw":15.548823},{"c":15.54,"h":15.62,"l":15.4505,"n":561,"o":15.62,"t":"2026-10-13T15:00:00Z","v":37198,"vw":15.536953},{"c":15.41,"h":15.53,"l":15.38,"n":747,"o":15.52,"t":"2026-10-13T15:15:00Z","v":50330,"vw":15.462589},{"c":15.42,"h":15.52,"l":15.41,"n":545,"o":15.42,"t":"2026-10-13T15:30:00Z","v":59639,"vw":15.470785},{"c":15.38,"h":15.42,"l":15.38,"n":238,"o":15.415,"t":"2026-10-13T15:45:00Z","v":13479,"vw":15.405416},{"c":15.4,"h":15.41,"l":15.37,"n":259,"o":15.39,"t":"2026-10-13T16:00:00Z","v":12743,"vw":15.395195},{"c":15.36,"h":15.44,"l":15.3501,"n":408,"o":15.41,"t":"2026-10-13T16:15:00Z","v":21822,"vw":15.405783},{"c":15.375,"h":15.38,"l":15.33,"n":397,"o":15.36,"t":"2026-10-13T16:30:00Z","v":24079,"vw":15.357877},{"c":15.4239,"h":15.44,"l":15.375,"n":288,"o":15.38,"t":"2026-10-13T16:45:00Z","v":13273,"vw":15.39983},{"c":15.405,"h":15.425,"l":15.395,"n":230,"o":15.425,"t":"2026-10-13T17:00:00Z","v":12417,"vw":15.405455},{"c":15.365,"h":15.4,"l":15.355,"n":277,"o":15.4,"t":"2026-10-13T17:15:00Z","v":11447,"vw":15.381122},{"c":15.4,"h":15.405,"l":15.37,"n":315,"o":15.37,"t":"2026-10-13T17:30:00Z","v":19633,"vw":15.388398},{"c":15.4,"h":15.41,"l":15.375,"n":278,"o":15.39,"t":"2026-10-13T17:45:00Z","v":14955,"vw":15.394154},{"c":15.415,"h":15.45,"l":15.4,"n":337,"o":15.4,"t":"2026-10-13T18:00:00Z","v":19620,"vw":15.428245},{"c":15.415,"h":15.425,"l":15.4,"n":295,"o":15.42,"t":"2026-10-13T18:15:00Z","v":10197,"vw":15.409123},{"c":15.405,"h":15.425,"l":15.395,"n":344,"o":15.42,"t":"2026-10-13T18:30:00Z","v":24943,"vw":15.407091},{"c":15.43,"h":15.43,"l":15.4,"n":345,"o":15.405,"t":"2026-10-13T18:45:00Z","v":16949,"vw":15.414187},{"c":15.495,"h":15.5,"l":15.44,"n":448,"o":15.44,"t":"2026-10-13T19:00:00Z","v":22353,"vw":15.46826},{"c":15.495,"h":15.575,"l":15.475,"n":882,"o":15.49,"t":"2026-10-13T19:15:00Z","v":47794,"vw":15.526751},{"c":15.58,"h":15.61,"l":15.465,"n":1236,"o":15.495,"t":"2026-10-13T19:30:00Z","v":104040,"vw":15.537132},{"c":15.47,"h":15.62,"l":15.43,"n":4249,"o":15.59,"t":"2026-10-13T19:45:00Z","v":447816,"vw":15.47094},{"c":15.47,"h":15.47,"l":15.47,"n":25,"o":15.47,"t":"2026-10-13T20:00:00Z","v":250882,"vw":15.47},{"c":15.48,"h":15.6,"l":15.312,"n":334,"o":15.39,"t":"2026-10-14T13:30:00Z","v":19888,"vw":15.431167},{"c":15.43,"h":15.53,"l":15.42,"n":742,"o":15.4905,"t":"2026-10-14T13:45:00Z","v":65063,"vw":15.513101},{"c":15.425,"h":15.445,"l":15.36,"n":312,"o":15.42,"t":"2026-10-14T14:00:00Z","v":15442,"vw":15.400238},{"c":15.47,"h":15.47,"l":15.38,"n":298,"o":15.44,"t":"2026-10-14T14:15:00Z","v":13688,"vw":15.420077},{"c":15.37,"h":15.46,"l":15.37,"n":226,"o":15.45,"t":"2026-10-14T14:30:00Z","v":20270,"vw":15.425346},{"c":15.36,"h":15.4,"l":15.32,"n":439,"o":15.375,"t":"2026-10-14T14:45:00Z","v":29589,"vw":15.367215},{"c":15.32,"h":15.36,"l":15.305,"n":440,"o":15.35,"t":"2026-10-14T15:00:00Z","v":26022,"vw":15.327466},{"c":15.3,"h":15.35,"l":15.28,"n":590,"o":15.32,"t":"2026-10-14T15:15:00Z","v":43206,"vw":15.311032},{"c":15.325,"h":15.34,"l":15.28,"n":390,"o":15.3,"t":"2026-10-14T15:30:00Z","v":16106,"vw":15.316741},{"c":15.3,"h":15.35,"l":15.2825,"n":433,"o":15.33,"t":"2026-10-14T15:45:00Z","v":25312,"vw":15.317532},{"c":15.37,"h":15.38,"l":15.29,"n":558,"o":15.29,"t":"2026-10-14T16:00:00Z","v":42247,"vw":15.351252},{"c":15.35,"h":15.385,"l":15.35,"n":253,"o":15.38,"t":"2026-10-14T16:15:00Z","v":14874,"vw":15.362693},{"c":15.36,"h":15.38,"l":15.36,"n":258,"o":15.36,"t":"2026-10-14T16:30:00Z","v":10375,"vw":15.36951},{"c":15.275,"h":15.41,"l":15.27,"n":636,"o":15.37,"t":"2026-10-14T16:45:00Z","v":47289,"vw":15.373379},{"c":15.24,"h":15.29,"l":15.23,"n":340,"o":15.28,"t":"2026-10-14T17:00:00Z","v":21052,"vw":15.265401},{"c":15.23,"h":15.23,"l":15.21,"n":343,"o":15.23,"t":"2026-10-14T17:15:00Z","v":15310,"vw":15.219961},{"c":15.15,"h":15.21,"l":15.15,"n":408,"o":15.21,"t":"2026-10-14T17:30:00Z","v":15213,"vw":15.174485},{"c":15.14,"h":15.16,"l":15.14,"n":241,"o":15.16,"t":"2026-10-14T17:45:00Z","v":10054,"vw":15.146751},{"c":15.095,"h":15.15,"l":15.08,"n":686,"o":15.145,"t":"2026-10-14T18:00:00Z","v":34126,"vw":15.125716},{"c":15.12,"h":15.15,"l":15.085,"n":554,"o":15.11,"t":"2026-10-14T18:15:00Z","v":41971,"vw":15.117685},{"c":15.08,"h":15.105,"l":15.06,"n":534,"o":15.105,"t":"2026-10-14T18:30:00Z","v":23252,"vw":15.081118},{"c":15.09,"h":15.1,"l":15.07,"n":546,"o":15.08,"t":"2026-10-14T18:45:00Z","v":25260,"vw":15.087037},{"c":15.09,"h":15.195,"l":15.07,"n":980,"o":15.1,"t":"2026-10-14T19:00:00Z","v":88284,"vw":15.138322},{"c":15.125,"h":15.165,"l":15.07,"n":1090,"o":15.085,"t":"2026-10-14T19:15:00Z","v":60521,"vw":15.121285},{"c":15.1,"h":15.145,"l":15.06,"n":1153,"o":15.13,"t":"2026-10-14T19:30:00Z","v":80029,"vw":15.094919},{"c":15.075,"h":15.105,"l":15.02,"n":3341,"o":15.105,"t":"2026-10-14T19:45:00Z","v":261989,"vw":15.048809},{"c":15.12,"h":15.12,"l":15.06,"n":33,"o":15.06,"t":"2026-10-14T20:00:00Z","v":511707,"vw":15.060058},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-14T20:45:00Z","v":176,"vw":15.1},{"c":15.22,"h":15.22,"l":15.22,"n":4,"o":15.22,"t":"2026-10-14T21:45:00Z","v":369,"vw":15.22},{"c":14.94,"h":14.94,"l":14.89,"n":2,"o":14.89,"t":"2026-10-15T08:00:00Z","v":565,"vw":14.907699},{"c":15.06,"h":15.06,"l":15,"n":2,"o":15,"t":"2026-10-15T12:15:00Z","v":338,"vw":15.023609},{"c":15.22,"h":15.3619,"l":15,"n":313,"o":15.13,"t":"2026-10-15T13:30:00Z","v":35901,"vw":15.130634},{"c":15.235,"h":15.31,"l":15.155,"n":389,"o":15.215,"t":"2026-10-15T13:45:00Z","v":22601,"vw":15.231398},{"c":15.29,"h":15.33,"l":15.185,"n":643,"o":15.22,"t":"2026-10-15T14:00:00Z","v":39456,"vw":15.248754},{"c":15.215,"h":15.32,"l":15.215,"n":423,"o":15.31,"t":"2026-10-15T14:15:00Z","v":21138,"vw":15.279527},{"c":15.22,"h":15.3,"l":15.17,"n":479,"o":15.22,"t":"2026-10-15T14:30:00Z","v":32008,"vw":15.236235},{"c":15.215,"h":15.245,"l":15.16,"n":553,"o":15.2,"t":"2026-10-15T14:45:00Z","v":31075,"vw":15.200502},{"c":15.25,"h":15.26,"l":15.18,"n":482,"o":15.215,"t":"2026-10-15T15:00:00Z","v":35516,"vw":15.220965},{"c":15.25,"h":15.27,"l":15.22,"n":382,"o":15.25,"t":"2026-10-15T15:15:00Z","v":19856,"vw":15.256232},{"c":15.23,"h":15.26,"l":15.23,"n":214,"o":15.25,"t":"2026-10-15T15:30:00Z","v":6983,"vw":15.247619},{"c":15.23,"h":15.23,"l":15.195,"n":227,"o":15.23,"t":"2026-10-15T15:45:00Z","v":10316,"vw":15.21853},{"c":15.15,"h":15.23,"l":15.1401,"n":276,"o":15.23,"t":"2026-10-15T16:00:00Z","v":13817,"vw":15.176436},{"c":15.17,"h":15.175,"l":15.14,"n":334,"o":15.15,"t":"2026-10-15T16:15:00Z","v":16030,"vw":15.156805},{"c":15.12,"h":15.165,"l":15.08,"n":375,"o":15.16,"t":"2026-10-15T16:30:00Z","v":19494,"vw":15.124871},{"c":15.17,"h":15.19,"l":15.13,"n":293,"o":15.13,"t":"2026-10-15T16:45:00Z","v":14545,"vw":15.17304},{"c":15.18,"h":15.19,"l":15.16,"n":248,"o":15.18,"t":"2026-10-15T17:00:00Z","v":11280,"vw":15.177054},{"c":15.1,"h":15.21,"l":15.1,"n":301,"o":15.18,"t":"2026-10-15T17:15:00Z","v":10527,"vw":15.178765},{"c":15.13,"h":15.185,"l":15.09,"n":420,"o":15.11,"t":"2026-10-15T17:30:00Z","v":21812,"vw":15.139525},{"c":15.12,"h":15.14,"l":15.12,"n":215,"o":15.13,"t":"2026-10-15T17:45:00Z","v":8708,"vw":15.127263},{"c":15.075,"h":15.12,"l":15.075,"n":272,"o":15.12,"t":"2026-10-15T18:00:00Z","v":13298,"vw":15.099491},{"c":15.045,"h":15.08,"l":15.045,"n":280,"o":15.08,"t":"2026-10-15T18:15:00Z","v":11294,"vw":15.058425},{"c":15.02,"h":15.06,"l":15.02,"n":383,"o":15.04,"t":"2026-10-15T18:30:00Z","v":22122,"vw":15.037314},{"c":15.07,"h":15.08,"l":15,"n":526,"o":15.012,"t":"2026-10-15T18:45:00Z","v":23442,"vw":15.040003},{"c":15.15,"h":15.15,"l":15.08,"n":466,"o":15.08,"t":"2026-10-15T19:00:00Z","v":19533,"vw":15.128004},{"c":15.17,"h":15.18,"l":15.14,"n":714,"o":15.14,"t":"2026-10-15T19:15:00Z","v":40718,"vw":15.163913},{"c":15.18,"h":15.29,"l":15.15,"n":1125,"o":15.17,"t":"2026-10-15T19:30:00Z","v":90466,"vw":15.224201},{"c":15.1,"h":15.2,"l":15.09,"n":3102,"o":15.18,"t":"2026-10-15T19:45:00Z","v":257533,"vw":15.154325},{"c":15.1,"h":15.1,"l":15.1,"n":32,"o":15.1,"t":"2026-10-15T20:00:00Z","v":145828,"vw":15.1},{"c":14.97,"h":15.1692,"l":14.935,"n":102,"o":15.09,"t":"2026-10-16T13:30:00Z","v":11195,"vw":15.067098},{"c":15.075,"h":15.075,"l":14.95,"n":319,"o":14.95,"t":"2026-10-16T13:45:00Z","v":20522,"vw":15.006584},{"c":14.93,"h":15.07,"l":14.88,"n":418,"o":15.07,"t":"2026-10-16T14:00:00Z","v":20852,"vw":14.964432},{"c":14.85,"h":14.93,"l":14.84,"n":391,"o":14.915,"t":"2026-10-16T14:15:00Z","v":24439,"vw":14.901985},{"c":14.89,"h":14.94,"l":14.84,"n":324,"o":14.86,"t":"2026-10-16T14:30:00Z","v":20120,"vw":14.888559},{"c":14.81,"h":14.9,"l":14.81,"n":404,"o":14.89,"t":"2026-10-16T14:45:00Z","v":21535,"vw":14.855279},{"c":14.775,"h":14.83,"l":14.75,"n":569,"o":14.81,"t":"2026-10-16T15:00:00Z","v":25960,"vw":14.791096},{"c":14.615,"h":14.775,"l":14.6,"n":707,"o":14.775,"t":"2026-10-16T15:15:00Z","v":71002,"vw":14.656017},{"c":14.625,"h":14.66,"l":14.57,"n":635,"o":14.625,"t":"2026-10-16T15:30:00Z","v":30520,"vw":14.61772},{"c":14.53,"h":14.625,"l":14.52,"n":492,"o":14.625,"t":"2026-10-16T15:45:00Z","v":21483,"vw":14.563265},{"c":14.555,"h":14.56,"l":14.52,"n":351,"o":14.52,"t":"2026-10-16T16:00:00Z","v":12032,"vw":14.536208},{"c":14.475,"h":14.6,"l":14.47,"n":476,"o":14.56,"t":"2026-10-16T16:15:00Z","v":22089,"vw":14.531207},{"c":14.475,"h":14.485,"l":14.42,"n":397,"o":14.47,"t":"2026-10-16T16:30:00Z","v":17771,"vw":14.456439},{"c":14.475,"h":14.49,"l":14.44,"n":523,"o":14.48,"t":"2026-10-16T16:45:00Z","v":28565,"vw":14.464519},{"c":14.38,"h":14.48,"l":14.38,"n":468,"o":14.48,"t":"2026-10-16T17:00:00Z","v":18026,"vw":14.423588},{"c":14.335,"h":14.37,"l":14.335,"n":445,"o":14.37,"t":"2026-10-16T17:15:00Z","v":15491,"vw":14.354102},{"c":14.42,"h":14.44,"l":14.33,"n":691,"o":14.34,"t":"2026-10-16T17:30:00Z","v":33791,"vw":14.388093},{"c":14.36,"h":14.425,"l":14.36,"n":405,"o":14.42,"t":"2026-10-16T17:45:00Z","v":17559,"vw":14.395814},{"c":14.265,"h":14.36,"l":14.23,"n":941,"o":14.355,"t":"2026-10-16T18:00:00Z","v":79942,"vw":14.299511},{"c":14.24,"h":14.265,"l":14.23,"n":592,"o":14.26,"t":"2026-10-16T18:15:00Z","v":36825,"vw":14.244695},{"c":14.08,"h":14.24,"l":14.07,"n":884,"o":14.24,"t":"2026-10-16T18:30:00Z","v":52583,"vw":14.140151},{"c":14.06,"h":14.11,"l":13.98,"n":1270,"o":14.08,"t":"2026-10-16T18:45:00Z","v":113289,"vw":14.050492},{"c":14.19,"h":14.22,"l":14.01,"n":1472,"o":14.05,"t":"2026-10-16T19:00:00Z","v":153455,"vw":14.09414},{"c":14.115,"h":14.22,"l":14.075,"n":1511,"o":14.19,"t":"2026-10-16T19:15:00Z","v":129098,"vw":14.142147},{"c":14.01,"h":14.16,"l":13.915,"n":2549,"o":14.115,"t":"2026-10-16T19:30:00Z","v":305552,"vw":14.027148},{"c":14.09,"h":14.12,"l":14.01,"n":4717,"o":14.01,"t":"2026-10-16T19:45:00Z","v":566231,"vw":14.059659},{"c":14.37,"h":14.37,"l":14.09,"n":38,"o":14.09,"t":"2026-10-16T20:00:00Z","v":650066,"vw":14.090188},{"c":14.02,"h":14.08,"l":14.02,"n":25,"o":14.08,"t":"2026-10-19T08:00:00Z","v":1083,"vw":14.045335},{"c":14.36,"h":14.36,"l":14.3,"n":2,"o":14.3,"t":"2026-10-19T12:30:00Z","v":1100,"vw":14.354545},{"c":13.965,"h":14.08,"l":13.9,"n":280,"o":14.05,"t":"2026-10-19T13:30:00Z","v":20086,"vw":13.982766},{"c":13.961,"h":14.0635,"l":13.94,"n":341,"o":13.96,"t":"2026-10-19T13:45:00Z","v":22104,"vw":13.9841},{"c":13.91,"h":13.97,"l":13.85,"n":470,"o":13.94,"t":"2026-10-19T14:00:00Z","v":32700,"vw":13.899406},{"c":13.82,"h":13.94,"l":13.82,"n":280,"o":13.93,"t":"2026-10-19T14:15:00Z","v":17930,"vw":13.879472},{"c":13.845,"h":13.898,"l":13.8,"n":652,"o":13.805,"t":"2026-10-19T14:30:00Z","v":63931,"vw":13.840555},{"c":13.8,"h":13.89,"l":13.79,"n":419,"o":13.85,"t":"2026-10-19T14:45:00Z","v":27495,"vw":13.831579},{"c":13.766,"h":13.81,"l":13.72,"n":447,"o":13.81,"t":"2026-10-19T15:00:00Z","v":37433,"vw":13.77183},{"c":13.7689,"h":13.775,"l":13.745,"n":526,"o":13.77,"t":"2026-10-19T15:15:00Z","v":44739,"vw":13.7591},{"c":13.77,"h":13.79,"l":13.715,"n":700,"o":13.76,"t":"2026-10-19T15:30:00Z","v":65186,"vw":13.751659},{"c":13.785,"h":13.7999,"l":13.76,"n":263,"o":13.76,"t":"2026-10-19T15:45:00Z","v":16725,"vw":13.771884},{"c":13.685,"h":13.785,"l":13.665,"n":448,"o":13.785,"t":"2026-10-19T16:00:00Z","v":32030,"vw":13.719836},{"c":13.63,"h":13.68,"l":13.6,"n":457,"o":13.68,"t":"2026-10-19T16:15:00Z","v":29291,"vw":13.629035},{"c":13.6,"h":13.63,"l":13.58,"n":429,"o":13.62,"t":"2026-10-19T16:30:00Z","v":30372,"vw":13.608673},{"c":13.61,"h":13.63,"l":13.6,"n":267,"o":13.61,"t":"2026-10-19T16:45:00Z","v":14124,"vw":13.616298},{"c":13.59,"h":13.61,"l":13.58,"n":333,"o":13.61,"t":"2026-10-19T17:00:00Z","v":20090,"vw":13.594779},{"c":13.655,"h":13.665,"l":13.575,"n":1024,"o":13.59,"t":"2026-10-19T17:15:00Z","v":101754,"vw":13.631243},{"c":13.71,"h":13.71,"l":13.6203,"n":530,"o":13.655,"t":"2026-10-19T17:30:00Z","v":50941,"vw":13.663973},{"c":13.7,"h":13.71,"l":13.68,"n":379,"o":13.71,"t":"2026-10-19T17:45:00Z","v":18624,"vw":13.699369},{"c":13.69,"h":13.72,"l":13.69,"n":446,"o":13.705,"t":"2026-10-19T18:00:00Z","v":38624,"vw":13.707375},{"c":13.65,"h":13.72,"l":13.64,"n":613,"o":13.695,"t":"2026-10-19T18:15:00Z","v":44090,"vw":13.693696},{"c":13.68,"h":13.685,"l":13.62,"n":488,"o":13.65,"t":"2026-10-19T18:30:00Z","v":40734,"vw":13.659142},{"c":13.81,"h":13.81,"l":13.67,"n":475,"o":13.68,"t":"2026-10-19T18:45:00Z","v":44577,"vw":13.727605},{"c":13.91,"h":13.92,"l":13.8,"n":607,"o":13.8,"t":"2026-10-19T19:00:00Z","v":38579,"vw":13.863149},{"c":14.19,"h":14.21,"l":13.92,"n":1207,"o":13.92,"t":"2026-10-19T19:15:00Z","v":77927,"vw":14.017095},{"c":14.27,"h":14.3,"l":14.185,"n":1901,"o":14.205,"t":"2026-10-19T19:30:00Z","v":133253,"vw":14.232268},{"c":14.115,"h":14.305,"l":14.095,"n":4210,"o":14.26,"t":"2026-10-19T19:45:00Z","v":470280,"vw":14.15795},{"c":14.04,"h":14.34,"l":14.04,"n":40,"o":14.11,"t":"2026-10-19T20:00:00Z","v":326436,"vw":14.110043},{"c":14.04,"h":14.05,"l":14.04,"n":12,"o":14.05,"t":"2026-10-20T08:00:00Z","v":643,"vw":14.046416},{"c":14.1,"h":14.2,"l":14.05,"n":26,"o":14.2,"t":"2026-10-20T13:15:00Z","v":3006,"vw":14.136594},{"c":14.03,"h":14.3,"l":13.91,"n":1339,"o":14.14,"t":"2026-10-20T13:30:00Z","v":111653,"vw":14.038485},{"c":14.275,"h":14.29,"l":13.94,"n":832,"o":14.01,"t":"2026-10-20T13:45:00Z","v":88432,"vw":14.132765},{"c":14.26,"h":14.34,"l":14.11,"n":500,"o":14.29,"t":"2026-10-20T14:00:00Z","v":52969,"vw":14.185814},{"c":14.37,"h":14.39,"l":14.28,"n":419,"o":14.28,"t":"2026-10-20T14:15:00Z","v":20312,"vw":14.333116},{"c":14.31,"h":14.395,"l":14.3,"n":238,"o":14.37,"t":"2026-10-20T14:30:00Z","v":10246,"vw":14.355202},{"c":14.21,"h":14.35,"l":14.17,"n":2215,"o":14.32,"t":"2026-10-20T14:45:00Z","v":146631,"vw":14.228684},{"c":14.24,"h":14.3,"l":14.21,"n":482,"o":14.24,"t":"2026-10-20T15:00:00Z","v":25402,"vw":14.237873},{"c":14.26,"h":14.29,"l":14.25,"n":204,"o":14.25,"t":"2026-10-20T15:15:00Z","v":6653,"vw":14.266583},{"c":14.23,"h":14.26,"l":14.21,"n":237,"o":14.26,"t":"2026-10-20T15:30:00Z","v":12580,"vw":14.222354},{"c":14.2,"h":14.24,"l":14.195,"n":255,"o":14.23,"t":"2026-10-20T15:45:00Z","v":14028,"vw":14.223954},{"c":14.205,"h":14.21,"l":14.18,"n":207,"o":14.2,"t":"2026-10-20T16:00:00Z","v":8318,"vw":14.191392},{"c":14.19,"h":14.22,"l":14.17,"n":131,"o":14.22,"t":"2026-10-20T16:15:00Z","v":6200,"vw":14.18704},{"c":14.22,"h":14.27,"l":14.18,"n":443,"o":14.19,"t":"2026-10-20T16:30:00Z","v":20781,"vw":14.231028},{"c":14.2,"h":14.215,"l":14.19,"n":201,"o":14.21,"t":"2026-10-20T16:45:00Z","v":12080,"vw":14.198449},{"c":14.22,"h":14.235,"l":14.195,"n":292,"o":14.2,"t":"2026-10-20T17:00:00Z","v":19327,"vw":14.211917},{"c":14.25,"h":14.26,"l":14.22,"n":320,"o":14.22,"t":"2026-10-20T17:15:00Z","v":14475,"vw":14.242082},{"c":14.26,"h":14.26,"l":14.24,"n":277,"o":14.245,"t":"2026-10-20T17:30:00Z","v":12447,"vw":14.245748},{"c":14.27,"h":14.28,"l":14.27,"n":196,"o":14.27,"t":"2026-10-20T17:45:00Z","v":8386,"vw":14.272782},{"c":14.26,"h":14.27,"l":14.245,"n":301,"o":14.27,"t":"2026-10-20T18:00:00Z","v":15831,"vw":14.257155},{"c":14.23,"h":14.265,"l":14.23,"n":272,"o":14.26,"t":"2026-10-20T18:15:00Z","v":10281,"vw":14.252052},{"c":14.23,"h":14.23,"l":14.195,"n":309,"o":14.22,"t":"2026-10-20T18:30:00Z","v":18238,"vw":14.209237},{"c":14.25,"h":14.26,"l":14.23,"n":323,"o":14.23,"t":"2026-10-20T18:45:00Z","v":19324,"vw":14.242099},{"c":14.2,"h":14.25,"l":14.195,"n":373,"o":14.25,"t":"2026-10-20T19:00:00Z","v":15856,"vw":14.216202},{"c":14.14,"h":14.195,"l":14.14,"n":551,"o":14.19,"t":"2026-10-20T19:15:00Z","v":29465,"vw":14.174738},{"c":14.12,"h":14.13,"l":14.09,"n":1261,"o":14.13,"t":"2026-10-20T19:30:00Z","v":80130,"vw":14.11593},{"c":14.06,"h":14.115,"l":14.055,"n":2683,"o":14.11,"t":"2026-10-20T19:45:00Z","v":220392,"vw":14.074811},{"c":14.06,"h":14.06,"l":14.06,"n":19,"o":14.06,"t":"2026-10-20T20:00:00Z","v":481827,"vw":14.06},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-20T20:15:00Z","v":125,"vw":14.35},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-21T08:00:00Z","v":241,"vw":13.92},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-21T10:30:00Z","v":241,"vw":13.98},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-21T11:15:00Z","v":140,"vw":14.19},{"c":13.95,"h":14.1,"l":13.95,"n":79,"o":14,"t":"2026-10-21T13:00:00Z","v":9168,"vw":14.000188},{"c":13.81,"h":14.0143,"l":13.73,"n":485,"o":13.9,"t":"2026-10-21T13:30:00Z","v":50835,"vw":13.853273},{"c":13.871,"h":13.9299,"l":13.77,"n":762,"o":13.86,"t":"2026-10-21T13:45:00Z","v":56823,"vw":13.856296},{"c":13.981,"h":14.026,"l":13.86,"n":995,"o":13.89,"t":"2026-10-21T14:00:00Z","v":60643,"vw":13.960469},{"c":14.035,"h":14.056,"l":13.92,"n":840,"o":13.99,"t":"2026-10-21T14:15:00Z","v":45955,"vw":13.982108},{"c":14.14,"h":14.16,"l":14.01,"n":528,"o":14.04,"t":"2026-10-21T14:30:00Z","v":28409,"vw":14.066513},{"c":14.18,"h":14.18,"l":14.12,"n":248,"o":14.12,"t":"2026-10-21T14:45:00Z","v":8509,"vw":14.157681},{"c":14.22,"h":14.22,"l":14.16,"n":264,"o":14.18,"t":"2026-10-21T15:00:00Z","v":10496,"vw":14.187046},{"c":14.255,"h":14.255,"l":14.21,"n":233,"o":14.225,"t":"2026-10-21T15:15:00Z","v":7856,"vw":14.232025},{"c":14.41,"h":14.43,"l":14.26,"n":725,"o":14.26,"t":"2026-10-21T15:30:00Z","v":56790,"vw":14.345538},{"c":14.345,"h":14.43,"l":14.3,"n":547,"o":14.42,"t":"2026-10-21T15:45:00Z","v":32523,"vw":14.362686},{"c":14.35,"h":14.36,"l":14.32,"n":461,"o":14.35,"t":"2026-10-21T16:00:00Z","v":28381,"vw":14.340915},{"c":14.275,"h":14.35,"l":14.27,"n":373,"o":14.35,"t":"2026-10-21T16:15:00Z","v":23179,"vw":14.292229},{"c":14.25,"h":14.29,"l":14.22,"n":386,"o":14.29,"t":"2026-10-21T16:30:00Z","v":27656,"vw":14.252338},{"c":14.3,"h":14.3,"l":14.24,"n":599,"o":14.24,"t":"2026-10-21T16:45:00Z","v":60027,"vw":14.262874},{"c":14.22,"h":14.28,"l":14.22,"n":192,"o":14.28,"t":"2026-10-21T17:00:00Z","v":9241,"vw":14.257694},{"c":14.16,"h":14.23,"l":14.155,"n":291,"o":14.23,"t":"2026-10-21T17:15:00Z","v":9103,"vw":14.182179},{"c":14.17,"h":14.17,"l":14.135,"n":268,"o":14.15,"t":"2026-10-21T17:30:00Z","v":11162,"vw":14.150719},{"c":14.1,"h":14.15,"l":14.07,"n":276,"o":14.15,"t":"2026-10-21T17:45:00Z","v":21085,"vw":14.110036},{"c":14.06,"h":14.11,"l":14.06,"n":211,"o":14.11,"t":"2026-10-21T18:00:00Z","v":13908,"vw":14.08071},{"c":14.02,"h":14.11,"l":14.01,"n":355,"o":14.07,"t":"2026-10-21T18:15:00Z","v":20741,"vw":14.064418},{"c":13.87,"h":14.04,"l":13.87,"n":578,"o":14.02,"t":"2026-10-21T18:30:00Z","v":39536,"vw":13.976432},{"c":13.81,"h":13.91,"l":13.79,"n":959,"o":13.87,"t":"2026-10-21T18:45:00Z","v":84139,"vw":13.844012},{"c":13.74,"h":13.8,"l":13.7,"n":595,"o":13.8,"t":"2026-10-21T19:00:00Z","v":34180,"vw":13.752495},{"c":13.82,"h":13.82,"l":13.72,"n":1078,"o":13.75,"t":"2026-10-21T19:15:00Z","v":91195,"vw":13.757802},{"c":13.84,"h":13.935,"l":13.78,"n":1758,"o":13.83,"t":"2026-10-21T19:30:00Z","v":153702,"vw":13.836482},{"c":13.73,"h":13.89,"l":13.71,"n":3644,"o":13.84,"t":"2026-10-21T19:45:00Z","v":403385,"vw":13.787406},{"c":13.73,"h":13.73,"l":13.73,"n":29,"o":13.73,"t":"2026-10-21T20:00:00Z","v":298852,"vw":13.73},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-21T23:45:00Z","v":100,"vw":13.97},{"c":14.07,"h":14.07,"l":13.7,"n":58,"o":13.7,"t":"2026-10-22T12:45:00Z","v":7138,"vw":13.805522},{"c":13.65,"h":13.77,"l":13.54,"n":1211,"o":13.63,"t":"2026-10-22T13:30:00Z","v":93731,"vw":13.619446},{"c":13.55,"h":13.68,"l":13.49,"n":1797,"o":13.65,"t":"2026-10-22T13:45:00Z","v":112892,"vw":13.547593},{"c":13.68,"h":13.71,"l":13.53,"n":312,"o":13.55,"t":"2026-10-22T14:00:00Z","v":28919,"vw":13.607266},{"c":13.715,"h":13.725,"l":13.64,"n":240,"o":13.67,"t":"2026-10-22T14:15:00Z","v":9550,"vw":13.676967},{"c":13.8,"h":13.8,"l":13.68,"n":373,"o":13.74,"t":"2026-10-22T14:30:00Z","v":29487,"vw":13.74462},{"c":13.84,"h":13.84,"l":13.75,"n":218,"o":13.79,"t":"2026-10-22T14:45:00Z","v":9128,"vw":13.779488},{"c":13.84,"h":13.86,"l":13.79,"n":308,"o":13.84,"t":"2026-10-22T15:00:00Z","v":10172,"vw":13.820584},{"c":13.89,"h":13.92,"l":13.83,"n":302,"o":13.83,"t":"2026-10-22T15:15:00Z","v":9437,"vw":13.87727},{"c":13.85,"h":13.935,"l":13.85,"n":296,"o":13.895,"t":"2026-10-22T15:30:00Z","v":14805,"vw":13.900738},{"c":13.94,"h":13.945,"l":13.85,"n":173,"o":13.86,"t":"2026-10-22T15:45:00Z","v":5633,"vw":13.881593},{"c":13.83,"h":13.94,"l":13.82,"n":317,"o":13.94,"t":"2026-10-22T16:00:00Z","v":13911,"vw":13.896498},{"c":13.895,"h":13.92,"l":13.825,"n":300,"o":13.83,"t":"2026-10-22T16:15:00Z","v":12788,"vw":13.873467},{"c":13.82,"h":13.9,"l":13.82,"n":426,"o":13.895,"t":"2026-10-22T16:30:00Z","v":19961,"vw":13.858417},{"c":13.85,"h":13.86,"l":13.81,"n":297,"o":13.81,"t":"2026-10-22T16:45:00Z","v":10216,"vw":13.835812},{"c":13.95,"h":14.01,"l":13.86,"n":628,"o":13.86,"t":"2026-10-22T17:00:00Z","v":42222,"vw":13.942238},{"c":13.87,"h":13.95,"l":13.83,"n":431,"o":13.95,"t":"2026-10-22T17:15:00Z","v":21755,"vw":13.897412},{"c":13.85,"h":13.88,"l":13.84,"n":266,"o":13.865,"t":"2026-10-22T17:30:00Z","v":11694,"vw":13.861939},{"c":13.83,"h":13.86,"l":13.83,"n":288,"o":13.86,"t":"2026-10-22T17:45:00Z","v":13127,"vw":13.842326},{"c":13.95,"h":13.96,"l":13.8,"n":544,"o":13.835,"t":"2026-10-22T18:00:00Z","v":30966,"vw":13.848223},{"c":14.01,"h":14.06,"l":13.96,"n":663,"o":13.96,"t":"2026-10-22T18:15:00Z","v":46693,"vw":14.019684},{"c":14,"h":14.03,"l":13.98,"n":633,"o":14.01,"t":"2026-10-22T18:30:00Z","v":37507,"vw":13.995172},{"c":13.99,"h":14.02,"l":13.92,"n":757,"o":14.02,"t":"2026-10-22T18:45:00Z","v":57853,"vw":13.98012},{"c":14.005,"h":14.04,"l":13.99,"n":741,"o":13.99,"t":"2026-10-22T19:00:00Z","v":56427,"vw":14.008844},{"c":13.95,"h":14.01,"l":13.935,"n":849,"o":14.01,"t":"2026-10-22T19:15:00Z","v":61739,"vw":13.968676},{"c":13.965,"h":13.965,"l":13.905,"n":1463,"o":13.95,"t":"2026-10-22T19:30:00Z","v":88208,"vw":13.93034},{"c":14.11,"h":14.14,"l":13.96,"n":3642,"o":13.965,"t":"2026-10-22T19:45:00Z","v":396259,"vw":14.074037},{"c":14.1,"h":14.1,"l":14.1,"n":41,"o":14.1,"t":"2026-10-22T20:00:00Z","v":202715,"vw":14.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.436479499169266,"iv":1.4433996264477573,"gamma":0.040820189340312445,"theta":-0.02329349794113727,"vega":0.009248084990178325,"rho":0.0013615647424481767,"breakevenPct":68.87574112886006},{"delta":0.2,"premium":0.327650478882541,"strike":17.621203831060328,"iv":0.8157573030703952,"gamma":0.08795531965585071,"theta":-0.01600598116360098,"vega":0.011106843945095026,"rho":0.0019340476720052836,"breakevenPct":27.296839077609004},{"delta":0.25,"premium":0.3281981467155304,"strike":16.127925868621215,"iv":0.6056204243480032,"gamma":0.13379099053728394,"theta":-0.01351622314472628,"vega":0.01261396526474537,"rho":0.0024719635590661,"breakevenPct":16.710099399551382},{"delta":0.3,"premium":0.44108133086876156,"strike":15.709796672828096,"iv":0.6108861367837338,"gamma":0.13982162661737524,"theta":-0.014767097966728279,"vega":0.01351256931608133,"rho":0.0029400139595022207,"breakevenPct":14.54523406877204},{"delta":0.35,"premium":0.5643099199014171,"strike":15.401725200246457,"iv":0.638366112138016,"gamma":0.14228619839802834,"theta":-0.01643068391866913,"vega":0.014375169439309918,"rho":0.003401573004798691,"breakevenPct":13.234291632254427},{"delta":0.4,"premium":0.6875385089340729,"strike":15.093653727664819,"iv":0.6658460874922982,"gamma":0.14475077017868146,"theta":-0.01809426987060998,"vega":0.015237769562538509,"rho":0.0038631320500951624,"breakevenPct":11.923349195736815},{"delta":0.45,"premium":0.8332987551867221,"strike":14.759336099585061,"iv":0.6802887966804979,"gamma":0.14463360995850622,"theta":-0.018840663900414938,"vega":0.015548132780082987,"rho":0.0043082839933763755,"breakevenPct":10.58606279979989},{"delta":0.5,"premium":0.9889004149377595,"strike":14.413554633471646,"iv":0.6890370677731674,"gamma":0.14338879668049792,"theta":-0.019186445366528353,"vega":0.01561728907330567,"rho":0.0047462696162371325,"breakevenPct":9.237269846875218},{"delta":0.55,"premium":1.144502074688797,"strike":14.06777316735823,"iv":0.6977853388658368,"gamma":0.14214398340248963,"theta":-0.01953222683264177,"vega":0.015686445366528353,"rho":0.00518425523909789,"breakevenPct":7.888476893950546},{"delta":0.6,"premium":1.373201856148492,"strike":13.689095127610209,"iv":0.7030287703016241,"gamma":0.13412737819025522,"theta":-0.018729466357308586,"vega":0.014891647331786542,"rho":0.005567268338553635,"breakevenPct":6.824801303253203},{"delta":0.65,"premium":1.6197215777262184,"strike":13.302397525135344,"iv":0.7074177880897138,"gamma":0.1244599381283836,"theta":-0.01764671307037896,"vega":0.013886233565351893,"rho":0.0059368801760847755,"breakevenPct":5.830631935188388},{"delta":0.7,"premium":1.8662412993039443,"strike":12.91569992266048,"iv":0.7118068058778035,"gamma":0.114792498066512,"theta":-0.016563959783449343,"vega":0.012880819798917247,"rho":0.006306492013615915,"breakevenPct":4.836462567123577},{"delta":0.75,"premium":2.1127610208816705,"strike":12.529002320185615,"iv":0.7161958236658932,"gamma":0.10512505800464036,"theta":-0.015481206496519722,"vega":0.011875406032482598,"rho":0.006676103851147056,"breakevenPct":3.842293199058762},{"delta":0.8,"premium":2.359280742459397,"strike":12.14230471771075,"iv":0.7205848414539829,"gamma":0.09545761794276875,"theta":-0.0143984532095901,"vega":0.01086999226604795,"rho":0.007045715688678196,"breakevenPct":2.8481238309939476},{"delta":0.85,"premium":1.5194711538461543,"strike":12.759615384615385,"iv":0.39214711538461555,"gamma":0.16991249999999997,"theta":-0.007619230769230771,"vega":0.009208653846153847,"rho":0.008236201680116047,"breakevenPct":1.2701172940534644}],"put":[{"delta":0.1,"premium":0.5305188454111955,"strike":9.024895303271137,"iv":1.9726730231164264,"gamma":0.03985513043024769,"theta":-0.022520414490526285,"vega":0.0069717690388695335,"rho":-0.0015608551727400344,"breakevenPct":39.75619533432667},{"delta":0.15,"premium":1.0935103920906522,"strike":8.740415683626084,"iv":2.4931746697366433,"gamma":0.023719424325265744,"theta":-0.03932860926826678,"vega":0.009238971690014463,"rho":-0.002565305746859688,"breakevenPct":45.76662913804658},{"delta":0.2,"premium":0.3340452261306533,"strike":12.236180904522612,"iv":0.6781658291457286,"gamma":0.1025929648241206,"theta":-0.012455778894472361,"vega":0.010926633165829145,"rho":-0.0025535209252448713,"breakevenPct":15.587690224170498},{"delta":0.25,"premium":0.43873534338358455,"strike":12.654941373534339,"iv":0.6648073701842546,"gamma":0.11871524288107202,"theta":-0.013795812395309883,"vega":0.012392294807370183,"rho":-0.0032054429284132345,"breakevenPct":13.36024092091664},{"delta":0.3,"premium":0.5468687872763419,"strike":13.058316766070245,"iv":0.6515781312127237,"gamma":0.1337086812458582,"theta":-0.014958316766070245,"vega":0.013722465208747514,"rho":-0.0038595236624393457,"breakevenPct":11.266326391532601},{"delta":0.35,"premium":0.6711232604373757,"strike":13.389662027833001,"iv":0.6389538767395627,"gamma":0.14341709741550696,"theta":-0.015289662027833002,"vega":0.014418290258449302,"rho":-0.004523711181844914,"breakevenPct":9.797597394357261},{"delta":0.4,"premium":0.7953777335984096,"strike":13.721007289595759,"iv":0.6263296222664017,"gamma":0.15312551358515575,"theta":-0.01562100728959576,"vega":0.015114115308151092,"rho":-0.005187898701250481,"breakevenPct":8.328868397181921},{"delta":0.45,"premium":0.9693622920517562,"strike":14.073012939001849,"iv":0.6326609057301295,"gamma":0.15809473197781884,"theta":-0.016345378927911276,"vega":0.0157,"rho":-0.005889322351013482,"breakevenPct":7.066307468439061},{"delta":0.5,"premium":1.4083641404805913,"strike":14.535120147874308,"iv":0.7400084103512015,"gamma":0.13780822550831792,"theta":-0.01916423290203327,"vega":0.0157,"rho":-0.006789181581542044,"breakevenPct":6.902439663874357},{"delta":0.55,"premium":1.8473659889094272,"strike":14.997227356746766,"iv":0.8473559149722736,"gamma":0.117521719038817,"theta":-0.02198308687615527,"vega":0.0157,"rho":-0.007689040812070605,"breakevenPct":6.738571859309652},{"delta":0.6,"premium":2.1168599656357387,"strike":15.426975945017182,"iv":0.8291276632302406,"gamma":0.11586288659793814,"theta":-0.0205909793814433,"vega":0.015144931271477662,"rho":-0.00846371481763391,"breakevenPct":5.602014330628057},{"delta":0.65,"premium":2.385330756013746,"strike":15.856529209621993,"iv":0.8101414089347079,"gamma":0.11431649484536083,"theta":-0.01917345360824742,"vega":0.014586512027491408,"rho":-0.009237633177976098,"breakevenPct":4.459585435402493},{"delta":0.7,"premium":2.751904506437768,"strike":16.357296137339056,"iv":0.80151330472103,"gamma":0.10819045064377683,"theta":-0.017556652360515023,"vega":0.013685407725321888,"rho":-0.010086634820182799,"breakevenPct":3.5078607737497296},{"delta":0.75,"premium":3.1676770386266093,"strike":16.893776824034333,"iv":0.7980798283261803,"gamma":0.09976770386266096,"theta":-0.01583991416309013,"vega":0.01261244635193133,"rho":-0.010973290840982218,"breakevenPct":2.6517745715764134},{"delta":0.8,"premium":5.343183511403768,"strike":19.101863625449415,"iv":1.050492910806644,"gamma":0.07069216194455231,"theta":-0.01825348215204637,"vega":0.011132725011381047,"rho":-0.01325050586504466,"breakevenPct":2.420708411023777},{"delta":0.85,"premium":10.912370119847852,"strike":24.697231705103004,"iv":1.5706652140257154,"gamma":0.037407707027869816,"theta":-0.022268842199042613,"vega":0.009238376914654074,"rho":-0.01822442419198992,"breakevenPct":2.235024218048575}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.436479499169266,"iv":1.4433996264477573,"gamma":0.040820189340312445,"theta":-0.02329349794113727,"vega":0.009248084990178325,"rho":0.0013615647424481767,"breakevenPct":68.87574112886006},{"delta":0.2,"premium":0.327650478882541,"strike":17.621203831060328,"iv":0.8157573030703952,"gamma":0.08795531965585071,"theta":-0.01600598116360098,"vega":0.011106843945095026,"rho":0.0019340476720052836,"breakevenPct":27.296839077609004},{"delta":0.25,"premium":0.3281981467155304,"strike":16.127925868621215,"iv":0.6056204243480032,"gamma":0.13379099053728394,"theta":-0.01351622314472628,"vega":0.01261396526474537,"rho":0.0024719635590661,"breakevenPct":16.710099399551382},{"delta":0.3,"premium":0.44108133086876156,"strike":15.709796672828096,"iv":0.6108861367837338,"gamma":0.13982162661737524,"theta":-0.014767097966728279,"vega":0.01351256931608133,"rho":0.0029400139595022207,"breakevenPct":14.54523406877204},{"delta":0.35,"premium":0.5643099199014171,"strike":15.401725200246457,"iv":0.638366112138016,"gamma":0.14228619839802834,"theta":-0.01643068391866913,"vega":0.014375169439309918,"rho":0.003401573004798691,"breakevenPct":13.234291632254427},{"delta":0.4,"premium":0.6875385089340729,"strike":15.093653727664819,"iv":0.6658460874922982,"gamma":0.14475077017868146,"theta":-0.01809426987060998,"vega":0.015237769562538509,"rho":0.0038631320500951624,"breakevenPct":11.923349195736815},{"delta":0.45,"premium":0.8332987551867221,"strike":14.759336099585061,"iv":0.6802887966804979,"gamma":0.14463360995850622,"theta":-0.018840663900414938,"vega":0.015548132780082987,"rho":0.0043082839933763755,"breakevenPct":10.58606279979989},{"delta":0.5,"premium":0.9889004149377595,"strike":14.413554633471646,"iv":0.6890370677731674,"gamma":0.14338879668049792,"theta":-0.019186445366528353,"vega":0.01561728907330567,"rho":0.0047462696162371325,"breakevenPct":9.237269846875218},{"delta":0.55,"premium":1.144502074688797,"strike":14.06777316735823,"iv":0.6977853388658368,"gamma":0.14214398340248963,"theta":-0.01953222683264177,"vega":0.015686445366528353,"rho":0.00518425523909789,"breakevenPct":7.888476893950546},{"delta":0.6,"premium":1.373201856148492,"strike":13.689095127610209,"iv":0.7030287703016241,"gamma":0.13412737819025522,"theta":-0.018729466357308586,"vega":0.014891647331786542,"rho":0.005567268338553635,"breakevenPct":6.824801303253203},{"delta":0.65,"premium":1.6197215777262184,"strike":13.302397525135344,"iv":0.7074177880897138,"gamma":0.1244599381283836,"theta":-0.01764671307037896,"vega":0.013886233565351893,"rho":0.0059368801760847755,"breakevenPct":5.830631935188388},{"delta":0.7,"premium":1.8662412993039443,"strike":12.91569992266048,"iv":0.7118068058778035,"gamma":0.114792498066512,"theta":-0.016563959783449343,"vega":0.012880819798917247,"rho":0.006306492013615915,"breakevenPct":4.836462567123577},{"delta":0.75,"premium":2.1127610208816705,"strike":12.529002320185615,"iv":0.7161958236658932,"gamma":0.10512505800464036,"theta":-0.015481206496519722,"vega":0.011875406032482598,"rho":0.006676103851147056,"breakevenPct":3.842293199058762},{"delta":0.8,"premium":2.359280742459397,"strike":12.14230471771075,"iv":0.7205848414539829,"gamma":0.09545761794276875,"theta":-0.0143984532095901,"vega":0.01086999226604795,"rho":0.007045715688678196,"breakevenPct":2.8481238309939476},{"delta":0.85,"premium":1.5194711538461543,"strike":12.759615384615385,"iv":0.39214711538461555,"gamma":0.16991249999999997,"theta":-0.007619230769230771,"vega":0.009208653846153847,"rho":0.008236201680116047,"breakevenPct":1.2701172940534644}],"put":[{"delta":0.1,"premium":0.5305188454111955,"strike":9.024895303271137,"iv":1.9726730231164264,"gamma":0.03985513043024769,"theta":-0.022520414490526285,"vega":0.0069717690388695335,"rho":-0.0015608551727400344,"breakevenPct":39.75619533432667},{"delta":0.15,"premium":1.0935103920906522,"strike":8.740415683626084,"iv":2.4931746697366433,"gamma":0.023719424325265744,"theta":-0.03932860926826678,"vega":0.009238971690014463,"rho":-0.002565305746859688,"breakevenPct":45.76662913804658},{"delta":0.2,"premium":0.3340452261306533,"strike":12.236180904522612,"iv":0.6781658291457286,"gamma":0.1025929648241206,"theta":-0.012455778894472361,"vega":0.010926633165829145,"rho":-0.0025535209252448713,"breakevenPct":15.587690224170498},{"delta":0.25,"premium":0.43873534338358455,"strike":12.654941373534339,"iv":0.6648073701842546,"gamma":0.11871524288107202,"theta":-0.013795812395309883,"vega":0.012392294807370183,"rho":-0.0032054429284132345,"breakevenPct":13.36024092091664},{"delta":0.3,"premium":0.5468687872763419,"strike":13.058316766070245,"iv":0.6515781312127237,"gamma":0.1337086812458582,"theta":-0.014958316766070245,"vega":0.013722465208747514,"rho":-0.0038595236624393457,"breakevenPct":11.266326391532601},{"delta":0.35,"premium":0.6711232604373757,"strike":13.389662027833001,"iv":0.6389538767395627,"gamma":0.14341709741550696,"theta":-0.015289662027833002,"vega":0.014418290258449302,"rho":-0.004523711181844914,"breakevenPct":9.797597394357261},{"delta":0.4,"premium":0.7953777335984096,"strike":13.721007289595759,"iv":0.6263296222664017,"gamma":0.15312551358515575,"theta":-0.01562100728959576,"vega":0.015114115308151092,"rho":-0.005187898701250481,"breakevenPct":8.328868397181921},{"delta":0.45,"premium":0.9693622920517562,"strike":14.073012939001849,"iv":0.6326609057301295,"gamma":0.15809473197781884,"theta":-0.016345378927911276,"vega":0.0157,"rho":-0.005889322351013482,"breakevenPct":7.066307468439061},{"delta":0.5,"premium":1.4083641404805913,"strike":14.535120147874308,"iv":0.7400084103512015,"gamma":0.13780822550831792,"theta":-0.01916423290203327,"vega":0.0157,"rho":-0.006789181581542044,"breakevenPct":6.902439663874357},{"delta":0.55,"premium":1.8473659889094272,"strike":14.997227356746766,"iv":0.8473559149722736,"gamma":0.117521719038817,"theta":-0.02198308687615527,"vega":0.0157,"rho":-0.007689040812070605,"breakevenPct":6.738571859309652},{"delta":0.6,"premium":2.1168599656357387,"strike":15.426975945017182,"iv":0.8291276632302406,"gamma":0.11586288659793814,"theta":-0.0205909793814433,"vega":0.015144931271477662,"rho":-0.00846371481763391,"breakevenPct":5.602014330628057},{"delta":0.65,"premium":2.385330756013746,"strike":15.856529209621993,"iv":0.8101414089347079,"gamma":0.11431649484536083,"theta":-0.01917345360824742,"vega":0.014586512027491408,"rho":-0.009237633177976098,"breakevenPct":4.459585435402493},{"delta":0.7,"premium":2.751904506437768,"strike":16.357296137339056,"iv":0.80151330472103,"gamma":0.10819045064377683,"theta":-0.017556652360515023,"vega":0.013685407725321888,"rho":-0.010086634820182799,"breakevenPct":3.5078607737497296},{"delta":0.75,"premium":3.1676770386266093,"strike":16.893776824034333,"iv":0.7980798283261803,"gamma":0.09976770386266096,"theta":-0.01583991416309013,"vega":0.01261244635193133,"rho":-0.010973290840982218,"breakevenPct":2.6517745715764134},{"delta":0.8,"premium":5.343183511403768,"strike":19.101863625449415,"iv":1.050492910806644,"gamma":0.07069216194455231,"theta":-0.01825348215204637,"vega":0.011132725011381047,"rho":-0.01325050586504466,"breakevenPct":2.420708411023777},{"delta":0.85,"premium":10.912370119847852,"strike":24.697231705103004,"iv":1.5706652140257154,"gamma":0.037407707027869816,"theta":-0.022268842199042613,"vega":0.009238376914654074,"rho":-0.01822442419198992,"breakevenPct":2.235024218048575}]}},"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"}}