{"symbol":"HAPN","url":"https://intraalpha.com/companies/HAPN","capturedAt":"2026-10-23T00:21:44.112Z","state":"partial","quote":{"symbol":"HAPN","last_price":14.505,"prev_close":14.72,"regular_close":14.505,"change":-0.215,"change_pct":-1.4606,"regular_change":-0.215,"regular_change_pct":-1.4606,"extended_change":0,"extended_change_pct":0,"bid":13.99,"ask":14.99,"bid_size":100,"ask_size":100,"volume":3275222,"vwap":14.567059,"open":14.53,"high":14.89,"low":14.445,"close":14.505,"trade_count":15507,"last_trade_at":"2026-10-22T20:00:03.149763762Z","last_quote_at":"2026-10-22T23:01:00.44359504Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.506819919-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:10.354Z","bars":[{"c":14.75,"h":14.8,"l":14.68,"n":130,"o":14.71,"t":"2026-10-16T13:30:00Z","v":21454,"vw":14.701253},{"c":14.8205,"h":14.8205,"l":14.76,"n":102,"o":14.76,"t":"2026-10-16T13:35:00Z","v":2087,"vw":14.79626},{"c":14.725,"h":14.82,"l":14.72,"n":198,"o":14.81,"t":"2026-10-16T13:40:00Z","v":7400,"vw":14.776912},{"c":14.725,"h":14.7354,"l":14.71,"n":156,"o":14.71,"t":"2026-10-16T13:45:00Z","v":5578,"vw":14.717425},{"c":14.72,"h":14.78,"l":14.705,"n":244,"o":14.745,"t":"2026-10-16T13:50:00Z","v":14341,"vw":14.749191},{"c":14.735,"h":14.74,"l":14.72,"n":96,"o":14.73,"t":"2026-10-16T13:55:00Z","v":7520,"vw":14.734837},{"c":14.655,"h":14.72,"l":14.655,"n":128,"o":14.71,"t":"2026-10-16T14:00:00Z","v":5598,"vw":14.698464},{"c":14.63,"h":14.685,"l":14.63,"n":100,"o":14.68,"t":"2026-10-16T14:05:00Z","v":2729,"vw":14.662895},{"c":14.65,"h":14.67,"l":14.61,"n":173,"o":14.62,"t":"2026-10-16T14:10:00Z","v":7443,"vw":14.629634},{"c":14.66,"h":14.67,"l":14.63,"n":90,"o":14.63,"t":"2026-10-16T14:15:00Z","v":2593,"vw":14.645898},{"c":14.7,"h":14.7,"l":14.66,"n":102,"o":14.66,"t":"2026-10-16T14:20:00Z","v":2808,"vw":14.678729},{"c":14.66,"h":14.7,"l":14.65,"n":150,"o":14.69,"t":"2026-10-16T14:25:00Z","v":5242,"vw":14.671161},{"c":14.68,"h":14.68,"l":14.65,"n":189,"o":14.66,"t":"2026-10-16T14:30:00Z","v":9083,"vw":14.658698},{"c":14.61,"h":14.69,"l":14.61,"n":127,"o":14.69,"t":"2026-10-16T14:35:00Z","v":18238,"vw":14.649634},{"c":14.62,"h":14.62,"l":14.59,"n":172,"o":14.61,"t":"2026-10-16T14:40:00Z","v":5653,"vw":14.609405},{"c":14.6525,"h":14.665,"l":14.63,"n":139,"o":14.63,"t":"2026-10-16T14:45:00Z","v":57941,"vw":14.648788},{"c":14.61,"h":14.64,"l":14.605,"n":82,"o":14.64,"t":"2026-10-16T14:50:00Z","v":2687,"vw":14.626439},{"c":14.59,"h":14.615,"l":14.59,"n":94,"o":14.615,"t":"2026-10-16T14:55:00Z","v":4212,"vw":14.602201},{"c":14.61,"h":14.63,"l":14.59,"n":102,"o":14.6,"t":"2026-10-16T15:00:00Z","v":5411,"vw":14.607038},{"c":14.6,"h":14.63,"l":14.6,"n":137,"o":14.62,"t":"2026-10-16T15:05:00Z","v":6772,"vw":14.613487},{"c":14.64,"h":14.64,"l":14.6,"n":138,"o":14.6,"t":"2026-10-16T15:10:00Z","v":16523,"vw":14.621719},{"c":14.63,"h":14.67,"l":14.63,"n":225,"o":14.66,"t":"2026-10-16T15:15:00Z","v":19601,"vw":14.651338},{"c":14.6,"h":14.63,"l":14.6,"n":96,"o":14.63,"t":"2026-10-16T15:20:00Z","v":3284,"vw":14.617905},{"c":14.63,"h":14.665,"l":14.5922,"n":279,"o":14.6,"t":"2026-10-16T15:25:00Z","v":33238,"vw":14.633954},{"c":14.64,"h":14.64,"l":14.61,"n":154,"o":14.631,"t":"2026-10-16T15:30:00Z","v":10880,"vw":14.626374},{"c":14.61,"h":14.63,"l":14.61,"n":154,"o":14.63,"t":"2026-10-16T15:35:00Z","v":9915,"vw":14.618507},{"c":14.56,"h":14.61,"l":14.56,"n":146,"o":14.61,"t":"2026-10-16T15:40:00Z","v":7239,"vw":14.581178},{"c":14.56,"h":14.6,"l":14.56,"n":119,"o":14.58,"t":"2026-10-16T15:45:00Z","v":5418,"vw":14.581812},{"c":14.5123,"h":14.56,"l":14.5123,"n":99,"o":14.56,"t":"2026-10-16T15:50:00Z","v":3175,"vw":14.537408},{"c":14.505,"h":14.52,"l":14.505,"n":46,"o":14.52,"t":"2026-10-16T15:55:00Z","v":1711,"vw":14.513462},{"c":14.47,"h":14.5,"l":14.47,"n":138,"o":14.49,"t":"2026-10-16T16:00:00Z","v":6775,"vw":14.487348},{"c":14.5,"h":14.51,"l":14.49,"n":101,"o":14.49,"t":"2026-10-16T16:05:00Z","v":2543,"vw":14.498253},{"c":14.51,"h":14.52,"l":14.49,"n":94,"o":14.5,"t":"2026-10-16T16:10:00Z","v":3144,"vw":14.506116},{"c":14.5,"h":14.5,"l":14.5,"n":86,"o":14.5,"t":"2026-10-16T16:15:00Z","v":2439,"vw":14.5},{"c":14.5,"h":14.51,"l":14.5,"n":110,"o":14.5,"t":"2026-10-16T16:20:00Z","v":4305,"vw":14.506127},{"c":14.49,"h":14.5,"l":14.49,"n":116,"o":14.5,"t":"2026-10-16T16:25:00Z","v":2977,"vw":14.494155},{"c":14.45,"h":14.49,"l":14.45,"n":182,"o":14.49,"t":"2026-10-16T16:30:00Z","v":6606,"vw":14.473805},{"c":14.455,"h":14.46,"l":14.44,"n":167,"o":14.46,"t":"2026-10-16T16:35:00Z","v":5276,"vw":14.445705},{"c":14.45,"h":14.45,"l":14.44,"n":88,"o":14.45,"t":"2026-10-16T16:40:00Z","v":3176,"vw":14.446757},{"c":14.43,"h":14.47,"l":14.43,"n":162,"o":14.46,"t":"2026-10-16T16:45:00Z","v":5319,"vw":14.451538},{"c":14.42,"h":14.42,"l":14.405,"n":124,"o":14.42,"t":"2026-10-16T16:50:00Z","v":4101,"vw":14.413741},{"c":14.42,"h":14.425,"l":14.42,"n":86,"o":14.42,"t":"2026-10-16T16:55:00Z","v":2285,"vw":14.420731},{"c":14.345,"h":14.4207,"l":14.345,"n":182,"o":14.4207,"t":"2026-10-16T17:00:00Z","v":9653,"vw":14.365469},{"c":14.33,"h":14.345,"l":14.33,"n":140,"o":14.34,"t":"2026-10-16T17:05:00Z","v":4559,"vw":14.335452},{"c":14.34,"h":14.34,"l":14.31,"n":247,"o":14.325,"t":"2026-10-16T17:10:00Z","v":19347,"vw":14.317167},{"c":14.33,"h":14.37,"l":14.33,"n":186,"o":14.34,"t":"2026-10-16T17:15:00Z","v":5408,"vw":14.345422},{"c":14.355,"h":14.355,"l":14.33,"n":166,"o":14.33,"t":"2026-10-16T17:20:00Z","v":6065,"vw":14.348992},{"c":14.37,"h":14.37,"l":14.36,"n":67,"o":14.36,"t":"2026-10-16T17:25:00Z","v":2114,"vw":14.361},{"c":14.37,"h":14.38,"l":14.35,"n":139,"o":14.37,"t":"2026-10-16T17:30:00Z","v":8440,"vw":14.361697},{"c":14.39,"h":14.395,"l":14.37,"n":162,"o":14.38,"t":"2026-10-16T17:35:00Z","v":14570,"vw":14.376355},{"c":14.43,"h":14.46,"l":14.375,"n":145,"o":14.39,"t":"2026-10-16T17:40:00Z","v":6121,"vw":14.422889},{"c":14.385,"h":14.43,"l":14.385,"n":131,"o":14.42,"t":"2026-10-16T17:45:00Z","v":4351,"vw":14.403178},{"c":14.36,"h":14.385,"l":14.36,"n":181,"o":14.385,"t":"2026-10-16T17:50:00Z","v":4581,"vw":14.372321},{"c":14.34,"h":14.36,"l":14.34,"n":86,"o":14.36,"t":"2026-10-16T17:55:00Z","v":2672,"vw":14.349218},{"c":14.33,"h":14.345,"l":14.32,"n":155,"o":14.33,"t":"2026-10-16T18:00:00Z","v":5820,"vw":14.328481},{"c":14.32,"h":14.33,"l":14.3,"n":107,"o":14.33,"t":"2026-10-16T18:05:00Z","v":4417,"vw":14.311736},{"c":14.34,"h":14.34,"l":14.305,"n":105,"o":14.31,"t":"2026-10-16T18:10:00Z","v":3699,"vw":14.318175},{"c":14.33,"h":14.345,"l":14.33,"n":117,"o":14.345,"t":"2026-10-16T18:15:00Z","v":4398,"vw":14.337455},{"c":14.32,"h":14.335,"l":14.315,"n":83,"o":14.32,"t":"2026-10-16T18:20:00Z","v":3074,"vw":14.321828},{"c":14.305,"h":14.345,"l":14.3,"n":162,"o":14.34,"t":"2026-10-16T18:25:00Z","v":8030,"vw":14.314868},{"c":14.31,"h":14.31,"l":14.29,"n":105,"o":14.3,"t":"2026-10-16T18:30:00Z","v":4795,"vw":14.29638},{"c":14.32,"h":14.325,"l":14.305,"n":123,"o":14.32,"t":"2026-10-16T18:35:00Z","v":5715,"vw":14.317675},{"c":14.325,"h":14.335,"l":14.3112,"n":150,"o":14.33,"t":"2026-10-16T18:40:00Z","v":11910,"vw":14.327332},{"c":14.34,"h":14.34,"l":14.32,"n":140,"o":14.32,"t":"2026-10-16T18:45:00Z","v":4359,"vw":14.329262},{"c":14.29,"h":14.35,"l":14.28,"n":207,"o":14.35,"t":"2026-10-16T18:50:00Z","v":9369,"vw":14.318652},{"c":14.29,"h":14.305,"l":14.27,"n":232,"o":14.28,"t":"2026-10-16T18:55:00Z","v":9649,"vw":14.285239},{"c":14.27,"h":14.295,"l":14.26,"n":191,"o":14.295,"t":"2026-10-16T19:00:00Z","v":8476,"vw":14.277474},{"c":14.245,"h":14.28,"l":14.23,"n":169,"o":14.27,"t":"2026-10-16T19:05:00Z","v":8587,"vw":14.262574},{"c":14.28,"h":14.28,"l":14.245,"n":253,"o":14.25,"t":"2026-10-16T19:10:00Z","v":11549,"vw":14.25769},{"c":14.295,"h":14.31,"l":14.27,"n":229,"o":14.3,"t":"2026-10-16T19:15:00Z","v":8510,"vw":14.290275},{"c":14.335,"h":14.335,"l":14.3,"n":196,"o":14.3,"t":"2026-10-16T19:20:00Z","v":8363,"vw":14.313833},{"c":14.335,"h":14.335,"l":14.315,"n":258,"o":14.33,"t":"2026-10-16T19:25:00Z","v":12411,"vw":14.322219},{"c":14.33,"h":14.35,"l":14.32,"n":189,"o":14.33,"t":"2026-10-16T19:30:00Z","v":12805,"vw":14.336507},{"c":14.33,"h":14.35,"l":14.33,"n":227,"o":14.33,"t":"2026-10-16T19:35:00Z","v":12084,"vw":14.335743},{"c":14.295,"h":14.33,"l":14.29,"n":245,"o":14.33,"t":"2026-10-16T19:40:00Z","v":10659,"vw":14.312913},{"c":14.33,"h":14.34,"l":14.3,"n":324,"o":14.3,"t":"2026-10-16T19:45:00Z","v":16033,"vw":14.318802},{"c":14.39,"h":14.39,"l":14.325,"n":588,"o":14.335,"t":"2026-10-16T19:50:00Z","v":35070,"vw":14.351205},{"c":14.49,"h":14.5,"l":14.39,"n":2122,"o":14.42,"t":"2026-10-16T19:55:00Z","v":177808,"vw":14.473773},{"c":14.49,"h":14.49,"l":14.49,"n":34,"o":14.49,"t":"2026-10-16T20:00:00Z","v":324099,"vw":14.49},{"c":14.41,"h":14.705,"l":14.4,"n":94,"o":14.51,"t":"2026-10-19T13:30:00Z","v":13251,"vw":14.493579},{"c":14.385,"h":14.47,"l":14.385,"n":94,"o":14.46,"t":"2026-10-19T13:35:00Z","v":2549,"vw":14.420208},{"c":14.4,"h":14.4218,"l":14.39,"n":199,"o":14.4,"t":"2026-10-19T13:40:00Z","v":4394,"vw":14.397863},{"c":14.405,"h":14.43,"l":14.4,"n":111,"o":14.43,"t":"2026-10-19T13:45:00Z","v":2930,"vw":14.41033},{"c":14.45,"h":14.45,"l":14.39,"n":208,"o":14.42,"t":"2026-10-19T13:50:00Z","v":6462,"vw":14.413473},{"c":14.45,"h":14.51,"l":14.45,"n":217,"o":14.47,"t":"2026-10-19T13:55:00Z","v":17090,"vw":14.488026},{"c":14.43,"h":14.46,"l":14.43,"n":94,"o":14.45,"t":"2026-10-19T14:00:00Z","v":2899,"vw":14.437695},{"c":14.435,"h":14.45,"l":14.43,"n":78,"o":14.43,"t":"2026-10-19T14:05:00Z","v":3709,"vw":14.439057},{"c":14.5,"h":14.5,"l":14.43,"n":102,"o":14.44,"t":"2026-10-19T14:10:00Z","v":4644,"vw":14.449101},{"c":14.51,"h":14.52,"l":14.4901,"n":100,"o":14.515,"t":"2026-10-19T14:15:00Z","v":4433,"vw":14.507344},{"c":14.455,"h":14.5,"l":14.44,"n":121,"o":14.49,"t":"2026-10-19T14:20:00Z","v":5098,"vw":14.475517},{"c":14.49,"h":14.49,"l":14.44,"n":123,"o":14.455,"t":"2026-10-19T14:25:00Z","v":5722,"vw":14.454248},{"c":14.485,"h":14.505,"l":14.47,"n":121,"o":14.5,"t":"2026-10-19T14:30:00Z","v":6497,"vw":14.488958},{"c":14.47,"h":14.495,"l":14.465,"n":106,"o":14.495,"t":"2026-10-19T14:35:00Z","v":4870,"vw":14.477114},{"c":14.465,"h":14.48,"l":14.465,"n":117,"o":14.47,"t":"2026-10-19T14:40:00Z","v":4767,"vw":14.473608},{"c":14.43,"h":14.495,"l":14.425,"n":292,"o":14.47,"t":"2026-10-19T14:45:00Z","v":20647,"vw":14.471192},{"c":14.46,"h":14.465,"l":14.43,"n":124,"o":14.43,"t":"2026-10-19T14:50:00Z","v":7529,"vw":14.447909},{"c":14.49,"h":14.5,"l":14.47,"n":132,"o":14.47,"t":"2026-10-19T14:55:00Z","v":6770,"vw":14.492677},{"c":14.53,"h":14.53,"l":14.51,"n":73,"o":14.51,"t":"2026-10-19T15:00:00Z","v":3345,"vw":14.524538},{"c":14.55,"h":14.55,"l":14.54,"n":70,"o":14.54,"t":"2026-10-19T15:05:00Z","v":2891,"vw":14.541538},{"c":14.55,"h":14.6,"l":14.54,"n":247,"o":14.5424,"t":"2026-10-19T15:10:00Z","v":20887,"vw":14.574189},{"c":14.52,"h":14.545,"l":14.515,"n":71,"o":14.545,"t":"2026-10-19T15:15:00Z","v":4385,"vw":14.519261},{"c":14.565,"h":14.565,"l":14.52,"n":126,"o":14.52,"t":"2026-10-19T15:20:00Z","v":8635,"vw":14.549522},{"c":14.545,"h":14.55,"l":14.535,"n":62,"o":14.55,"t":"2026-10-19T15:25:00Z","v":3310,"vw":14.542174},{"c":14.53,"h":14.54,"l":14.52,"n":108,"o":14.54,"t":"2026-10-19T15:30:00Z","v":3518,"vw":14.532575},{"c":14.53,"h":14.54,"l":14.53,"n":53,"o":14.54,"t":"2026-10-19T15:35:00Z","v":2571,"vw":14.53875},{"c":14.535,"h":14.54,"l":14.535,"n":43,"o":14.54,"t":"2026-10-19T15:40:00Z","v":1611,"vw":14.5388},{"c":14.53,"h":14.53,"l":14.53,"n":80,"o":14.53,"t":"2026-10-19T15:45:00Z","v":2920,"vw":14.53},{"c":14.51,"h":14.53,"l":14.5,"n":115,"o":14.53,"t":"2026-10-19T15:50:00Z","v":4763,"vw":14.520488},{"c":14.5,"h":14.51,"l":14.5,"n":67,"o":14.51,"t":"2026-10-19T15:55:00Z","v":1786,"vw":14.506667},{"c":14.47,"h":14.5,"l":14.46,"n":107,"o":14.5,"t":"2026-10-19T16:00:00Z","v":2554,"vw":14.4785},{"c":14.465,"h":14.465,"l":14.46,"n":28,"o":14.465,"t":"2026-10-19T16:05:00Z","v":1235,"vw":14.463333},{"c":14.46,"h":14.465,"l":14.45,"n":65,"o":14.46,"t":"2026-10-19T16:10:00Z","v":3322,"vw":14.45745},{"c":14.425,"h":14.45,"l":14.42,"n":97,"o":14.45,"t":"2026-10-19T16:15:00Z","v":4446,"vw":14.436172},{"c":14.43,"h":14.435,"l":14.4,"n":109,"o":14.42,"t":"2026-10-19T16:20:00Z","v":4071,"vw":14.415905},{"c":14.43,"h":14.43,"l":14.43,"n":28,"o":14.43,"t":"2026-10-19T16:25:00Z","v":494,"vw":14.43},{"c":14.415,"h":14.42,"l":14.41,"n":82,"o":14.41,"t":"2026-10-19T16:30:00Z","v":2290,"vw":14.415909},{"c":14.42,"h":14.42,"l":14.42,"n":32,"o":14.42,"t":"2026-10-19T16:35:00Z","v":584,"vw":14.42},{"c":14.44,"h":14.44,"l":14.42,"n":53,"o":14.42,"t":"2026-10-19T16:40:00Z","v":2720,"vw":14.427898},{"c":14.46,"h":14.46,"l":14.42,"n":82,"o":14.42,"t":"2026-10-19T16:45:00Z","v":2760,"vw":14.439334},{"c":14.46,"h":14.465,"l":14.45,"n":96,"o":14.465,"t":"2026-10-19T16:50:00Z","v":5064,"vw":14.457911},{"c":14.455,"h":14.475,"l":14.455,"n":130,"o":14.47,"t":"2026-10-19T16:55:00Z","v":7054,"vw":14.46702},{"c":14.455,"h":14.46,"l":14.455,"n":57,"o":14.46,"t":"2026-10-19T17:00:00Z","v":1639,"vw":14.456206},{"c":14.445,"h":14.4589,"l":14.44,"n":92,"o":14.4589,"t":"2026-10-19T17:05:00Z","v":4828,"vw":14.444602},{"c":14.46,"h":14.46,"l":14.445,"n":72,"o":14.445,"t":"2026-10-19T17:10:00Z","v":2168,"vw":14.451921},{"c":14.46,"h":14.47,"l":14.46,"n":128,"o":14.46,"t":"2026-10-19T17:15:00Z","v":5486,"vw":14.46157},{"c":14.465,"h":14.47,"l":14.465,"n":53,"o":14.47,"t":"2026-10-19T17:20:00Z","v":1975,"vw":14.469538},{"c":14.4778,"h":14.48,"l":14.47,"n":41,"o":14.48,"t":"2026-10-19T17:25:00Z","v":944,"vw":14.476479},{"c":14.47,"h":14.48,"l":14.47,"n":155,"o":14.48,"t":"2026-10-19T17:30:00Z","v":8503,"vw":14.47703},{"c":14.47,"h":14.47,"l":14.46,"n":60,"o":14.465,"t":"2026-10-19T17:35:00Z","v":2362,"vw":14.461423},{"c":14.48,"h":14.5,"l":14.46,"n":166,"o":14.47,"t":"2026-10-19T17:40:00Z","v":7129,"vw":14.476964},{"c":14.47,"h":14.48,"l":14.465,"n":117,"o":14.48,"t":"2026-10-19T17:45:00Z","v":5228,"vw":14.47093},{"c":14.47,"h":14.485,"l":14.455,"n":193,"o":14.4611,"t":"2026-10-19T17:50:00Z","v":8451,"vw":14.468006},{"c":14.44,"h":14.475,"l":14.44,"n":181,"o":14.47,"t":"2026-10-19T17:55:00Z","v":14629,"vw":14.467565},{"c":14.43,"h":14.44,"l":14.43,"n":82,"o":14.44,"t":"2026-10-19T18:00:00Z","v":4719,"vw":14.439748},{"c":14.425,"h":14.44,"l":14.425,"n":81,"o":14.44,"t":"2026-10-19T18:05:00Z","v":3531,"vw":14.430858},{"c":14.4,"h":14.42,"l":14.395,"n":152,"o":14.42,"t":"2026-10-19T18:10:00Z","v":6777,"vw":14.407246},{"c":14.425,"h":14.425,"l":14.4,"n":99,"o":14.4,"t":"2026-10-19T18:15:00Z","v":4125,"vw":14.414757},{"c":14.42,"h":14.43,"l":14.42,"n":100,"o":14.43,"t":"2026-10-19T18:20:00Z","v":4255,"vw":14.428503},{"c":14.405,"h":14.42,"l":14.4,"n":126,"o":14.42,"t":"2026-10-19T18:25:00Z","v":4702,"vw":14.411374},{"c":14.37,"h":14.405,"l":14.37,"n":123,"o":14.405,"t":"2026-10-19T18:30:00Z","v":9274,"vw":14.381802},{"c":14.38,"h":14.38,"l":14.37,"n":54,"o":14.37,"t":"2026-10-19T18:35:00Z","v":1311,"vw":14.372375},{"c":14.38,"h":14.39,"l":14.375,"n":162,"o":14.38,"t":"2026-10-19T18:40:00Z","v":5111,"vw":14.383125},{"c":14.38,"h":14.39,"l":14.38,"n":120,"o":14.39,"t":"2026-10-19T18:45:00Z","v":4846,"vw":14.387534},{"c":14.375,"h":14.385,"l":14.375,"n":154,"o":14.385,"t":"2026-10-19T18:50:00Z","v":9379,"vw":14.381848},{"c":14.37,"h":14.38,"l":14.37,"n":146,"o":14.375,"t":"2026-10-19T18:55:00Z","v":5800,"vw":14.372704},{"c":14.39,"h":14.3987,"l":14.38,"n":192,"o":14.38,"t":"2026-10-19T19:00:00Z","v":10312,"vw":14.389642},{"c":14.39,"h":14.395,"l":14.39,"n":79,"o":14.39,"t":"2026-10-19T19:05:00Z","v":3142,"vw":14.390318},{"c":14.385,"h":14.385,"l":14.37,"n":178,"o":14.385,"t":"2026-10-19T19:10:00Z","v":6846,"vw":14.381622},{"c":14.38,"h":14.39,"l":14.375,"n":90,"o":14.385,"t":"2026-10-19T19:15:00Z","v":3964,"vw":14.381029},{"c":14.395,"h":14.395,"l":14.38,"n":258,"o":14.39,"t":"2026-10-19T19:20:00Z","v":13350,"vw":14.389002},{"c":14.385,"h":14.4,"l":14.385,"n":136,"o":14.395,"t":"2026-10-19T19:25:00Z","v":4906,"vw":14.391243},{"c":14.365,"h":14.38,"l":14.36,"n":283,"o":14.38,"t":"2026-10-19T19:30:00Z","v":11089,"vw":14.375211},{"c":14.37,"h":14.37,"l":14.365,"n":200,"o":14.365,"t":"2026-10-19T19:35:00Z","v":7465,"vw":14.369448},{"c":14.37,"h":14.38,"l":14.36,"n":245,"o":14.36,"t":"2026-10-19T19:40:00Z","v":14949,"vw":14.371413},{"c":14.35,"h":14.37,"l":14.35,"n":263,"o":14.37,"t":"2026-10-19T19:45:00Z","v":11839,"vw":14.359655},{"c":14.3,"h":14.353,"l":14.29,"n":466,"o":14.35,"t":"2026-10-19T19:50:00Z","v":29242,"vw":14.31834},{"c":14.295,"h":14.3,"l":14.24,"n":2014,"o":14.29,"t":"2026-10-19T19:55:00Z","v":214163,"vw":14.263459},{"c":14.29,"h":14.32,"l":14.29,"n":43,"o":14.29,"t":"2026-10-19T20:00:00Z","v":760855,"vw":14.290256},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-19T21:25:00Z","v":100,"vw":14.42},{"c":14.27,"h":14.36,"l":14.27,"n":102,"o":14.3,"t":"2026-10-20T13:30:00Z","v":13503,"vw":14.312141},{"c":14.425,"h":14.44,"l":14.395,"n":61,"o":14.43,"t":"2026-10-20T13:35:00Z","v":4831,"vw":14.422825},{"c":14.49,"h":14.49,"l":14.38,"n":244,"o":14.425,"t":"2026-10-20T13:40:00Z","v":19402,"vw":14.427972},{"c":14.635,"h":14.635,"l":14.48,"n":210,"o":14.48,"t":"2026-10-20T13:45:00Z","v":11529,"vw":14.52412},{"c":14.71,"h":14.725,"l":14.63,"n":135,"o":14.67,"t":"2026-10-20T13:50:00Z","v":4833,"vw":14.693321},{"c":14.6975,"h":14.71,"l":14.64,"n":262,"o":14.7,"t":"2026-10-20T13:55:00Z","v":90528,"vw":14.660759},{"c":14.565,"h":14.73,"l":14.565,"n":245,"o":14.695,"t":"2026-10-20T14:00:00Z","v":16202,"vw":14.680536},{"c":14.605,"h":14.61,"l":14.565,"n":105,"o":14.565,"t":"2026-10-20T14:05:00Z","v":3981,"vw":14.592114},{"c":14.5301,"h":14.6,"l":14.5301,"n":130,"o":14.59,"t":"2026-10-20T14:10:00Z","v":5279,"vw":14.586378},{"c":14.57,"h":14.57,"l":14.52,"n":184,"o":14.555,"t":"2026-10-20T14:15:00Z","v":9052,"vw":14.534313},{"c":14.64,"h":14.66,"l":14.59,"n":117,"o":14.59,"t":"2026-10-20T14:20:00Z","v":6133,"vw":14.642118},{"c":14.72,"h":14.72,"l":14.65,"n":99,"o":14.65,"t":"2026-10-20T14:25:00Z","v":8892,"vw":14.680047},{"c":14.63,"h":14.75,"l":14.625,"n":168,"o":14.73,"t":"2026-10-20T14:30:00Z","v":7456,"vw":14.685197},{"c":14.63,"h":14.66,"l":14.625,"n":112,"o":14.645,"t":"2026-10-20T14:35:00Z","v":6285,"vw":14.636317},{"c":14.69,"h":14.69,"l":14.64,"n":66,"o":14.64,"t":"2026-10-20T14:40:00Z","v":2936,"vw":14.670447},{"c":14.665,"h":14.725,"l":14.66,"n":147,"o":14.68,"t":"2026-10-20T14:45:00Z","v":6954,"vw":14.691744},{"c":14.75,"h":14.76,"l":14.68,"n":141,"o":14.68,"t":"2026-10-20T14:50:00Z","v":16522,"vw":14.699214},{"c":14.76,"h":14.81,"l":14.76,"n":167,"o":14.76,"t":"2026-10-20T14:55:00Z","v":7973,"vw":14.782284},{"c":14.68,"h":14.75,"l":14.67,"n":265,"o":14.75,"t":"2026-10-20T15:00:00Z","v":24484,"vw":14.713062},{"c":14.71,"h":14.735,"l":14.675,"n":203,"o":14.675,"t":"2026-10-20T15:05:00Z","v":24643,"vw":14.708094},{"c":14.64,"h":14.71,"l":14.6,"n":214,"o":14.71,"t":"2026-10-20T15:10:00Z","v":17660,"vw":14.678159},{"c":14.64,"h":14.69,"l":14.64,"n":105,"o":14.66,"t":"2026-10-20T15:15:00Z","v":7022,"vw":14.659091},{"c":14.64,"h":14.66,"l":14.62,"n":58,"o":14.65,"t":"2026-10-20T15:20:00Z","v":3040,"vw":14.644011},{"c":14.63,"h":14.655,"l":14.63,"n":57,"o":14.655,"t":"2026-10-20T15:25:00Z","v":3494,"vw":14.648155},{"c":14.63,"h":14.64,"l":14.62,"n":100,"o":14.63,"t":"2026-10-20T15:30:00Z","v":5229,"vw":14.629661},{"c":14.665,"h":14.665,"l":14.615,"n":70,"o":14.63,"t":"2026-10-20T15:35:00Z","v":4135,"vw":14.62887},{"c":14.68,"h":14.69,"l":14.665,"n":117,"o":14.665,"t":"2026-10-20T15:40:00Z","v":7532,"vw":14.678305},{"c":14.645,"h":14.665,"l":14.645,"n":111,"o":14.665,"t":"2026-10-20T15:45:00Z","v":6649,"vw":14.655604},{"c":14.65,"h":14.65,"l":14.625,"n":71,"o":14.645,"t":"2026-10-20T15:50:00Z","v":4206,"vw":14.640338},{"c":14.6,"h":14.65,"l":14.6,"n":111,"o":14.65,"t":"2026-10-20T15:55:00Z","v":7954,"vw":14.606724},{"c":14.6,"h":14.62,"l":14.59,"n":129,"o":14.6,"t":"2026-10-20T16:00:00Z","v":24270,"vw":14.601439},{"c":14.595,"h":14.62,"l":14.5836,"n":151,"o":14.6,"t":"2026-10-20T16:05:00Z","v":21963,"vw":14.601818},{"c":14.6,"h":14.605,"l":14.56,"n":105,"o":14.595,"t":"2026-10-20T16:10:00Z","v":6129,"vw":14.583354},{"c":14.56,"h":14.61,"l":14.56,"n":106,"o":14.61,"t":"2026-10-20T16:15:00Z","v":7934,"vw":14.590918},{"c":14.575,"h":14.595,"l":14.56,"n":109,"o":14.57,"t":"2026-10-20T16:20:00Z","v":8271,"vw":14.578008},{"c":14.59,"h":14.59,"l":14.57,"n":119,"o":14.575,"t":"2026-10-20T16:25:00Z","v":13660,"vw":14.575744},{"c":14.605,"h":14.61,"l":14.595,"n":120,"o":14.595,"t":"2026-10-20T16:30:00Z","v":7828,"vw":14.603061},{"c":14.605,"h":14.62,"l":14.6,"n":168,"o":14.605,"t":"2026-10-20T16:35:00Z","v":15084,"vw":14.605087},{"c":14.62,"h":14.63,"l":14.605,"n":162,"o":14.605,"t":"2026-10-20T16:40:00Z","v":12527,"vw":14.609817},{"c":14.6776,"h":14.685,"l":14.625,"n":173,"o":14.625,"t":"2026-10-20T16:45:00Z","v":37710,"vw":14.63358},{"c":14.59,"h":14.67,"l":14.59,"n":135,"o":14.67,"t":"2026-10-20T16:50:00Z","v":6406,"vw":14.651091},{"c":14.595,"h":14.605,"l":14.58,"n":256,"o":14.6,"t":"2026-10-20T16:55:00Z","v":10816,"vw":14.589256},{"c":14.6,"h":14.61,"l":14.59,"n":72,"o":14.61,"t":"2026-10-20T17:00:00Z","v":2200,"vw":14.5975},{"c":14.59,"h":14.61,"l":14.59,"n":20,"o":14.59,"t":"2026-10-20T17:05:00Z","v":1862,"vw":14.594052},{"c":14.6,"h":14.6,"l":14.595,"n":82,"o":14.6,"t":"2026-10-20T17:10:00Z","v":6439,"vw":14.599867},{"c":14.63,"h":14.63,"l":14.605,"n":108,"o":14.605,"t":"2026-10-20T17:15:00Z","v":6340,"vw":14.620695},{"c":14.64,"h":14.65,"l":14.63,"n":134,"o":14.63,"t":"2026-10-20T17:20:00Z","v":6182,"vw":14.640054},{"c":14.625,"h":14.63,"l":14.625,"n":61,"o":14.63,"t":"2026-10-20T17:25:00Z","v":6700,"vw":14.629479},{"c":14.64,"h":14.65,"l":14.6297,"n":100,"o":14.6297,"t":"2026-10-20T17:30:00Z","v":5673,"vw":14.63847},{"c":14.635,"h":14.64,"l":14.63,"n":68,"o":14.64,"t":"2026-10-20T17:35:00Z","v":6477,"vw":14.63818},{"c":14.66,"h":14.66,"l":14.645,"n":38,"o":14.65,"t":"2026-10-20T17:40:00Z","v":3056,"vw":14.652192},{"c":14.65,"h":14.67,"l":14.65,"n":63,"o":14.67,"t":"2026-10-20T17:45:00Z","v":4282,"vw":14.65314},{"c":14.62,"h":14.65,"l":14.62,"n":141,"o":14.65,"t":"2026-10-20T17:50:00Z","v":7085,"vw":14.63813},{"c":14.615,"h":14.62,"l":14.615,"n":53,"o":14.62,"t":"2026-10-20T17:55:00Z","v":2275,"vw":14.615625},{"c":14.59,"h":14.625,"l":14.58,"n":135,"o":14.62,"t":"2026-10-20T18:00:00Z","v":7467,"vw":14.605},{"c":14.575,"h":14.5801,"l":14.56,"n":120,"o":14.58,"t":"2026-10-20T18:05:00Z","v":5769,"vw":14.578164},{"c":14.57,"h":14.58,"l":14.57,"n":22,"o":14.58,"t":"2026-10-20T18:10:00Z","v":2863,"vw":14.571472},{"c":14.525,"h":14.575,"l":14.525,"n":94,"o":14.575,"t":"2026-10-20T18:15:00Z","v":4650,"vw":14.547119},{"c":14.54,"h":14.54,"l":14.525,"n":31,"o":14.54,"t":"2026-10-20T18:20:00Z","v":2497,"vw":14.538333},{"c":14.55,"h":14.55,"l":14.53,"n":88,"o":14.53,"t":"2026-10-20T18:25:00Z","v":4723,"vw":14.537489},{"c":14.55,"h":14.56,"l":14.55,"n":96,"o":14.555,"t":"2026-10-20T18:30:00Z","v":4689,"vw":14.553854},{"c":14.535,"h":14.54,"l":14.53,"n":74,"o":14.54,"t":"2026-10-20T18:35:00Z","v":2952,"vw":14.536004},{"c":14.5,"h":14.535,"l":14.49,"n":201,"o":14.535,"t":"2026-10-20T18:40:00Z","v":17476,"vw":14.510124},{"c":14.51,"h":14.515,"l":14.505,"n":95,"o":14.505,"t":"2026-10-20T18:45:00Z","v":6179,"vw":14.511336},{"c":14.53,"h":14.54,"l":14.505,"n":159,"o":14.505,"t":"2026-10-20T18:50:00Z","v":9817,"vw":14.525179},{"c":14.525,"h":14.54,"l":14.525,"n":70,"o":14.54,"t":"2026-10-20T18:55:00Z","v":4343,"vw":14.530946},{"c":14.51,"h":14.53,"l":14.5,"n":145,"o":14.525,"t":"2026-10-20T19:00:00Z","v":14756,"vw":14.518705},{"c":14.525,"h":14.535,"l":14.505,"n":167,"o":14.515,"t":"2026-10-20T19:05:00Z","v":8274,"vw":14.519108},{"c":14.51,"h":14.525,"l":14.51,"n":109,"o":14.525,"t":"2026-10-20T19:10:00Z","v":5233,"vw":14.518139},{"c":14.535,"h":14.535,"l":14.505,"n":116,"o":14.505,"t":"2026-10-20T19:15:00Z","v":6651,"vw":14.527507},{"c":14.51,"h":14.53,"l":14.5,"n":189,"o":14.53,"t":"2026-10-20T19:20:00Z","v":9854,"vw":14.514359},{"c":14.56,"h":14.56,"l":14.51,"n":298,"o":14.51,"t":"2026-10-20T19:25:00Z","v":13112,"vw":14.542011},{"c":14.54,"h":14.56,"l":14.54,"n":234,"o":14.56,"t":"2026-10-20T19:30:00Z","v":11607,"vw":14.549497},{"c":14.515,"h":14.53,"l":14.505,"n":189,"o":14.53,"t":"2026-10-20T19:35:00Z","v":11759,"vw":14.513911},{"c":14.535,"h":14.54,"l":14.515,"n":180,"o":14.515,"t":"2026-10-20T19:40:00Z","v":13525,"vw":14.532178},{"c":14.52,"h":14.535,"l":14.52,"n":265,"o":14.535,"t":"2026-10-20T19:45:00Z","v":15359,"vw":14.527041},{"c":14.59,"h":14.61,"l":14.515,"n":773,"o":14.52,"t":"2026-10-20T19:50:00Z","v":68829,"vw":14.586715},{"c":14.575,"h":14.645,"l":14.57,"n":1712,"o":14.6,"t":"2026-10-20T19:55:00Z","v":230993,"vw":14.62032},{"c":14.6,"h":14.6,"l":14.58,"n":27,"o":14.58,"t":"2026-10-20T20:00:00Z","v":1793835,"vw":14.580244},{"c":14.64,"h":14.73,"l":14.56,"n":88,"o":14.73,"t":"2026-10-21T13:30:00Z","v":11511,"vw":14.667161},{"c":14.755,"h":14.76,"l":14.67,"n":97,"o":14.7,"t":"2026-10-21T13:35:00Z","v":4316,"vw":14.70782},{"c":14.73,"h":14.7732,"l":14.72,"n":100,"o":14.75,"t":"2026-10-21T13:40:00Z","v":4158,"vw":14.746929},{"c":14.74,"h":14.77,"l":14.74,"n":106,"o":14.755,"t":"2026-10-21T13:45:00Z","v":2411,"vw":14.753333},{"c":14.74,"h":14.76,"l":14.7259,"n":246,"o":14.74,"t":"2026-10-21T13:50:00Z","v":11577,"vw":14.736507},{"c":14.675,"h":14.73,"l":14.67,"n":174,"o":14.73,"t":"2026-10-21T13:55:00Z","v":6667,"vw":14.705171},{"c":14.62,"h":14.66,"l":14.615,"n":141,"o":14.63,"t":"2026-10-21T14:00:00Z","v":14855,"vw":14.623779},{"c":14.57,"h":14.595,"l":14.555,"n":180,"o":14.59,"t":"2026-10-21T14:05:00Z","v":8878,"vw":14.567739},{"c":14.64,"h":14.6556,"l":14.575,"n":140,"o":14.575,"t":"2026-10-21T14:10:00Z","v":9192,"vw":14.615055},{"c":14.63,"h":14.64,"l":14.62,"n":92,"o":14.64,"t":"2026-10-21T14:15:00Z","v":3954,"vw":14.627464},{"c":14.66,"h":14.66,"l":14.62,"n":140,"o":14.63,"t":"2026-10-21T14:20:00Z","v":6263,"vw":14.633765},{"c":14.64,"h":14.66,"l":14.64,"n":85,"o":14.65,"t":"2026-10-21T14:25:00Z","v":4598,"vw":14.646452},{"c":14.685,"h":14.69,"l":14.64,"n":85,"o":14.64,"t":"2026-10-21T14:30:00Z","v":3324,"vw":14.666191},{"c":14.705,"h":14.72,"l":14.68,"n":134,"o":14.69,"t":"2026-10-21T14:35:00Z","v":7310,"vw":14.696107},{"c":14.74,"h":14.74,"l":14.705,"n":160,"o":14.705,"t":"2026-10-21T14:40:00Z","v":6316,"vw":14.722711},{"c":14.755,"h":14.76,"l":14.73,"n":177,"o":14.75,"t":"2026-10-21T14:45:00Z","v":4754,"vw":14.741956},{"c":14.78,"h":14.78,"l":14.755,"n":166,"o":14.755,"t":"2026-10-21T14:50:00Z","v":24309,"vw":14.768114},{"c":14.74,"h":14.77,"l":14.74,"n":189,"o":14.77,"t":"2026-10-21T14:55:00Z","v":6646,"vw":14.751842},{"c":14.715,"h":14.73,"l":14.705,"n":124,"o":14.72,"t":"2026-10-21T15:00:00Z","v":7526,"vw":14.715574},{"c":14.68,"h":14.72,"l":14.68,"n":140,"o":14.715,"t":"2026-10-21T15:05:00Z","v":6637,"vw":14.707765},{"c":14.7325,"h":14.7325,"l":14.69,"n":140,"o":14.69,"t":"2026-10-21T15:10:00Z","v":6978,"vw":14.712196},{"c":14.71,"h":14.745,"l":14.705,"n":154,"o":14.725,"t":"2026-10-21T15:15:00Z","v":6051,"vw":14.719358},{"c":14.71,"h":14.72,"l":14.705,"n":97,"o":14.71,"t":"2026-10-21T15:20:00Z","v":4466,"vw":14.710848},{"c":14.75,"h":14.75,"l":14.705,"n":110,"o":14.705,"t":"2026-10-21T15:25:00Z","v":5727,"vw":14.732494},{"c":14.77,"h":14.7884,"l":14.76,"n":59,"o":14.76,"t":"2026-10-21T15:30:00Z","v":2474,"vw":14.779647},{"c":14.77,"h":14.77,"l":14.77,"n":73,"o":14.77,"t":"2026-10-21T15:35:00Z","v":3433,"vw":14.77},{"c":14.74,"h":14.77,"l":14.74,"n":95,"o":14.77,"t":"2026-10-21T15:40:00Z","v":4888,"vw":14.752646},{"c":14.78,"h":14.78,"l":14.74,"n":97,"o":14.74,"t":"2026-10-21T15:45:00Z","v":9497,"vw":14.754469},{"c":14.77,"h":14.77,"l":14.77,"n":18,"o":14.77,"t":"2026-10-21T15:50:00Z","v":912,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":9,"o":14.77,"t":"2026-10-21T15:55:00Z","v":602,"vw":14.77},{"c":14.765,"h":14.765,"l":14.76,"n":37,"o":14.76,"t":"2026-10-21T16:00:00Z","v":2105,"vw":14.760399},{"c":14.735,"h":14.75,"l":14.735,"n":49,"o":14.75,"t":"2026-10-21T16:05:00Z","v":2178,"vw":14.747247},{"c":14.78,"h":14.78,"l":14.735,"n":70,"o":14.74,"t":"2026-10-21T16:10:00Z","v":4332,"vw":14.748646},{"c":14.76,"h":14.77,"l":14.75,"n":48,"o":14.77,"t":"2026-10-21T16:15:00Z","v":1603,"vw":14.762574},{"c":14.79,"h":14.79,"l":14.77,"n":109,"o":14.77,"t":"2026-10-21T16:20:00Z","v":6074,"vw":14.780849},{"c":14.8,"h":14.8,"l":14.79,"n":36,"o":14.8,"t":"2026-10-21T16:25:00Z","v":1034,"vw":14.794357},{"c":14.81,"h":14.81,"l":14.79,"n":91,"o":14.8,"t":"2026-10-21T16:30:00Z","v":2817,"vw":14.801429},{"c":14.88,"h":14.88,"l":14.795,"n":290,"o":14.81,"t":"2026-10-21T16:35:00Z","v":27886,"vw":14.806492},{"c":14.84,"h":14.9025,"l":14.84,"n":159,"o":14.89,"t":"2026-10-21T16:40:00Z","v":11657,"vw":14.877321},{"c":14.81,"h":14.815,"l":14.795,"n":109,"o":14.815,"t":"2026-10-21T16:45:00Z","v":7557,"vw":14.809111},{"c":14.81,"h":14.82,"l":14.81,"n":45,"o":14.81,"t":"2026-10-21T16:50:00Z","v":3010,"vw":14.813769},{"c":14.815,"h":14.83,"l":14.81,"n":37,"o":14.8195,"t":"2026-10-21T16:55:00Z","v":2883,"vw":14.815792},{"c":14.82,"h":14.85,"l":14.82,"n":98,"o":14.82,"t":"2026-10-21T17:00:00Z","v":3687,"vw":14.830881},{"c":14.83,"h":14.84,"l":14.8215,"n":58,"o":14.825,"t":"2026-10-21T17:05:00Z","v":3222,"vw":14.827572},{"c":14.82,"h":14.84,"l":14.82,"n":117,"o":14.83,"t":"2026-10-21T17:10:00Z","v":7000,"vw":14.823544},{"c":14.825,"h":14.83,"l":14.82,"n":81,"o":14.82,"t":"2026-10-21T17:15:00Z","v":2730,"vw":14.8236},{"c":14.83,"h":14.835,"l":14.825,"n":137,"o":14.825,"t":"2026-10-21T17:20:00Z","v":4744,"vw":14.82914},{"c":14.78,"h":14.84,"l":14.78,"n":227,"o":14.83,"t":"2026-10-21T17:25:00Z","v":28678,"vw":14.823575},{"c":14.805,"h":14.81,"l":14.785,"n":88,"o":14.79,"t":"2026-10-21T17:30:00Z","v":4121,"vw":14.795316},{"c":14.77,"h":14.805,"l":14.77,"n":157,"o":14.805,"t":"2026-10-21T17:35:00Z","v":12711,"vw":14.782902},{"c":14.8,"h":14.8,"l":14.78,"n":81,"o":14.78,"t":"2026-10-21T17:40:00Z","v":4542,"vw":14.795625},{"c":14.8,"h":14.84,"l":14.77,"n":565,"o":14.8078,"t":"2026-10-21T17:45:00Z","v":121921,"vw":14.797479},{"c":14.79,"h":14.8,"l":14.78,"n":77,"o":14.8,"t":"2026-10-21T17:50:00Z","v":58900,"vw":14.79756},{"c":14.79,"h":14.8,"l":14.79,"n":120,"o":14.8,"t":"2026-10-21T17:55:00Z","v":3955,"vw":14.794485},{"c":14.81,"h":14.81,"l":14.75,"n":652,"o":14.795,"t":"2026-10-21T18:00:00Z","v":59236,"vw":14.772442},{"c":14.75,"h":14.807,"l":14.75,"n":169,"o":14.805,"t":"2026-10-21T18:05:00Z","v":29340,"vw":14.753919},{"c":14.75,"h":14.75,"l":14.725,"n":177,"o":14.74,"t":"2026-10-21T18:10:00Z","v":16634,"vw":14.745077},{"c":14.8,"h":14.8,"l":14.72,"n":660,"o":14.74,"t":"2026-10-21T18:15:00Z","v":284735,"vw":14.750024},{"c":14.76,"h":14.8,"l":14.725,"n":752,"o":14.79,"t":"2026-10-21T18:20:00Z","v":128037,"vw":14.73923},{"c":14.765,"h":14.765,"l":14.755,"n":56,"o":14.755,"t":"2026-10-21T18:25:00Z","v":2622,"vw":14.760479},{"c":14.765,"h":14.77,"l":14.765,"n":112,"o":14.765,"t":"2026-10-21T18:30:00Z","v":5350,"vw":14.767242},{"c":14.765,"h":14.765,"l":14.75,"n":110,"o":14.76,"t":"2026-10-21T18:35:00Z","v":3533,"vw":14.759375},{"c":14.765,"h":14.77,"l":14.76,"n":126,"o":14.77,"t":"2026-10-21T18:40:00Z","v":4350,"vw":14.765891},{"c":14.71,"h":14.775,"l":14.71,"n":314,"o":14.77,"t":"2026-10-21T18:45:00Z","v":23078,"vw":14.756114},{"c":14.715,"h":14.715,"l":14.685,"n":176,"o":14.71,"t":"2026-10-21T18:50:00Z","v":13114,"vw":14.698706},{"c":14.63,"h":14.69,"l":14.62,"n":256,"o":14.69,"t":"2026-10-21T18:55:00Z","v":16694,"vw":14.659343},{"c":14.585,"h":14.625,"l":14.57,"n":320,"o":14.625,"t":"2026-10-21T19:00:00Z","v":37670,"vw":14.59991},{"c":14.56,"h":14.6,"l":14.555,"n":232,"o":14.59,"t":"2026-10-21T19:05:00Z","v":20059,"vw":14.581813},{"c":14.605,"h":14.605,"l":14.55,"n":221,"o":14.565,"t":"2026-10-21T19:10:00Z","v":11195,"vw":14.580632},{"c":14.67,"h":14.67,"l":14.605,"n":222,"o":14.605,"t":"2026-10-21T19:15:00Z","v":11007,"vw":14.642269},{"c":14.64,"h":14.685,"l":14.6313,"n":251,"o":14.67,"t":"2026-10-21T19:20:00Z","v":17104,"vw":14.660214},{"c":14.715,"h":14.715,"l":14.65,"n":277,"o":14.65,"t":"2026-10-21T19:25:00Z","v":23323,"vw":14.674421},{"c":14.735,"h":14.76,"l":14.71,"n":185,"o":14.71,"t":"2026-10-21T19:30:00Z","v":12181,"vw":14.738373},{"c":14.74,"h":14.74,"l":14.71,"n":199,"o":14.74,"t":"2026-10-21T19:35:00Z","v":16780,"vw":14.72196},{"c":14.725,"h":14.735,"l":14.715,"n":308,"o":14.735,"t":"2026-10-21T19:40:00Z","v":20369,"vw":14.725211},{"c":14.715,"h":14.73,"l":14.715,"n":235,"o":14.725,"t":"2026-10-21T19:45:00Z","v":14360,"vw":14.723191},{"c":14.74,"h":14.78,"l":14.71,"n":561,"o":14.715,"t":"2026-10-21T19:50:00Z","v":34144,"vw":14.747735},{"c":14.73,"h":14.74,"l":14.69,"n":1340,"o":14.74,"t":"2026-10-21T19:55:00Z","v":127206,"vw":14.71641},{"c":14.72,"h":14.72,"l":14.72,"n":34,"o":14.72,"t":"2026-10-21T20:00:00Z","v":2426755,"vw":14.72},{"c":14.71,"h":14.71,"l":14.53,"n":97,"o":14.53,"t":"2026-10-22T13:30:00Z","v":9321,"vw":14.568728},{"c":14.67,"h":14.715,"l":14.655,"n":117,"o":14.715,"t":"2026-10-22T13:35:00Z","v":4588,"vw":14.684442},{"c":14.73,"h":14.73,"l":14.655,"n":116,"o":14.68,"t":"2026-10-22T13:40:00Z","v":4871,"vw":14.685072},{"c":14.78,"h":14.79,"l":14.73,"n":150,"o":14.73,"t":"2026-10-22T13:45:00Z","v":6253,"vw":14.762486},{"c":14.7751,"h":14.7751,"l":14.7,"n":91,"o":14.775,"t":"2026-10-22T13:50:00Z","v":3102,"vw":14.735172},{"c":14.825,"h":14.825,"l":14.785,"n":84,"o":14.785,"t":"2026-10-22T13:55:00Z","v":3626,"vw":14.817185},{"c":14.89,"h":14.89,"l":14.835,"n":95,"o":14.85,"t":"2026-10-22T14:00:00Z","v":6441,"vw":14.861107},{"c":14.85,"h":14.865,"l":14.8,"n":133,"o":14.865,"t":"2026-10-22T14:05:00Z","v":6237,"vw":14.840176},{"c":14.77,"h":14.89,"l":14.77,"n":404,"o":14.845,"t":"2026-10-22T14:10:00Z","v":55914,"vw":14.819921},{"c":14.73,"h":14.8,"l":14.73,"n":225,"o":14.785,"t":"2026-10-22T14:15:00Z","v":22841,"vw":14.76852},{"c":14.66,"h":14.73,"l":14.64,"n":309,"o":14.73,"t":"2026-10-22T14:20:00Z","v":57205,"vw":14.66589},{"c":14.56,"h":14.62,"l":14.54,"n":104,"o":14.62,"t":"2026-10-22T14:25:00Z","v":6230,"vw":14.572854},{"c":14.56,"h":14.58,"l":14.54,"n":232,"o":14.555,"t":"2026-10-22T14:30:00Z","v":19768,"vw":14.561967},{"c":14.51,"h":14.55,"l":14.51,"n":127,"o":14.55,"t":"2026-10-22T14:35:00Z","v":6530,"vw":14.524175},{"c":14.56,"h":14.56,"l":14.52,"n":122,"o":14.53,"t":"2026-10-22T14:40:00Z","v":3531,"vw":14.540407},{"c":14.51,"h":14.57,"l":14.51,"n":153,"o":14.57,"t":"2026-10-22T14:45:00Z","v":6575,"vw":14.527033},{"c":14.545,"h":14.55,"l":14.5022,"n":104,"o":14.51,"t":"2026-10-22T14:50:00Z","v":4208,"vw":14.523087},{"c":14.545,"h":14.57,"l":14.51,"n":189,"o":14.55,"t":"2026-10-22T14:55:00Z","v":8462,"vw":14.529841},{"c":14.52,"h":14.55,"l":14.51,"n":185,"o":14.55,"t":"2026-10-22T15:00:00Z","v":7999,"vw":14.519909},{"c":14.475,"h":14.54,"l":14.47,"n":202,"o":14.535,"t":"2026-10-22T15:05:00Z","v":9178,"vw":14.514508},{"c":14.5,"h":14.515,"l":14.47,"n":157,"o":14.48,"t":"2026-10-22T15:10:00Z","v":7148,"vw":14.494015},{"c":14.56,"h":14.565,"l":14.51,"n":145,"o":14.51,"t":"2026-10-22T15:15:00Z","v":5824,"vw":14.529045},{"c":14.6,"h":14.6,"l":14.565,"n":137,"o":14.565,"t":"2026-10-22T15:20:00Z","v":6246,"vw":14.581982},{"c":14.53,"h":14.595,"l":14.53,"n":79,"o":14.5907,"t":"2026-10-22T15:25:00Z","v":4178,"vw":14.574645},{"c":14.545,"h":14.55,"l":14.525,"n":132,"o":14.54,"t":"2026-10-22T15:30:00Z","v":5201,"vw":14.537531},{"c":14.55,"h":14.58,"l":14.55,"n":106,"o":14.55,"t":"2026-10-22T15:35:00Z","v":4978,"vw":14.562816},{"c":14.53,"h":14.56,"l":14.515,"n":233,"o":14.56,"t":"2026-10-22T15:40:00Z","v":13956,"vw":14.534312},{"c":14.55,"h":14.55,"l":14.525,"n":96,"o":14.525,"t":"2026-10-22T15:45:00Z","v":3877,"vw":14.542817},{"c":14.57,"h":14.575,"l":14.56,"n":75,"o":14.56,"t":"2026-10-22T15:50:00Z","v":3296,"vw":14.57159},{"c":14.59,"h":14.6,"l":14.57,"n":103,"o":14.57,"t":"2026-10-22T15:55:00Z","v":5069,"vw":14.586606},{"c":14.55,"h":14.605,"l":14.55,"n":183,"o":14.59,"t":"2026-10-22T16:00:00Z","v":11882,"vw":14.59094},{"c":14.58,"h":14.59,"l":14.545,"n":179,"o":14.55,"t":"2026-10-22T16:05:00Z","v":8275,"vw":14.566584},{"c":14.57,"h":14.58,"l":14.565,"n":82,"o":14.58,"t":"2026-10-22T16:10:00Z","v":4134,"vw":14.569592},{"c":14.59,"h":14.59,"l":14.57,"n":109,"o":14.57,"t":"2026-10-22T16:15:00Z","v":6813,"vw":14.582762},{"c":14.58,"h":14.61,"l":14.56,"n":198,"o":14.59,"t":"2026-10-22T16:20:00Z","v":16921,"vw":14.578137},{"c":14.59,"h":14.59,"l":14.57,"n":44,"o":14.58,"t":"2026-10-22T16:25:00Z","v":6339,"vw":14.579714},{"c":14.565,"h":14.58,"l":14.565,"n":103,"o":14.575,"t":"2026-10-22T16:30:00Z","v":6173,"vw":14.572678},{"c":14.58,"h":14.59,"l":14.57,"n":103,"o":14.57,"t":"2026-10-22T16:35:00Z","v":4593,"vw":14.580312},{"c":14.55,"h":14.58,"l":14.54,"n":108,"o":14.57,"t":"2026-10-22T16:40:00Z","v":5948,"vw":14.554752},{"c":14.52,"h":14.54,"l":14.51,"n":187,"o":14.53,"t":"2026-10-22T16:45:00Z","v":9261,"vw":14.526397},{"c":14.57,"h":14.57,"l":14.52,"n":117,"o":14.52,"t":"2026-10-22T16:50:00Z","v":4654,"vw":14.542591},{"c":14.505,"h":14.56,"l":14.495,"n":298,"o":14.56,"t":"2026-10-22T16:55:00Z","v":35752,"vw":14.509812},{"c":14.455,"h":14.51,"l":14.455,"n":143,"o":14.505,"t":"2026-10-22T17:00:00Z","v":8206,"vw":14.494919},{"c":14.46,"h":14.47,"l":14.445,"n":132,"o":14.455,"t":"2026-10-22T17:05:00Z","v":7807,"vw":14.457353},{"c":14.45,"h":14.48,"l":14.45,"n":108,"o":14.465,"t":"2026-10-22T17:10:00Z","v":5171,"vw":14.47287},{"c":14.49,"h":14.5,"l":14.465,"n":125,"o":14.465,"t":"2026-10-22T17:15:00Z","v":7238,"vw":14.489537},{"c":14.52,"h":14.5299,"l":14.49,"n":226,"o":14.49,"t":"2026-10-22T17:20:00Z","v":28606,"vw":14.516605},{"c":14.545,"h":14.5574,"l":14.52,"n":106,"o":14.52,"t":"2026-10-22T17:25:00Z","v":7633,"vw":14.538057},{"c":14.565,"h":14.57,"l":14.55,"n":128,"o":14.55,"t":"2026-10-22T17:30:00Z","v":6359,"vw":14.556451},{"c":14.535,"h":14.575,"l":14.52,"n":159,"o":14.57,"t":"2026-10-22T17:35:00Z","v":8628,"vw":14.545792},{"c":14.54,"h":14.55,"l":14.53,"n":108,"o":14.535,"t":"2026-10-22T17:40:00Z","v":4902,"vw":14.535711},{"c":14.515,"h":14.54,"l":14.515,"n":126,"o":14.54,"t":"2026-10-22T17:45:00Z","v":4704,"vw":14.527254},{"c":14.56,"h":14.56,"l":14.5,"n":199,"o":14.51,"t":"2026-10-22T17:50:00Z","v":10350,"vw":14.528224},{"c":14.57,"h":14.57,"l":14.545,"n":181,"o":14.57,"t":"2026-10-22T17:55:00Z","v":10940,"vw":14.557282},{"c":14.5299,"h":14.55,"l":14.5,"n":134,"o":14.55,"t":"2026-10-22T18:00:00Z","v":10953,"vw":14.535773},{"c":14.53,"h":14.555,"l":14.505,"n":241,"o":14.51,"t":"2026-10-22T18:05:00Z","v":14988,"vw":14.532755},{"c":14.57,"h":14.58,"l":14.52,"n":124,"o":14.52,"t":"2026-10-22T18:10:00Z","v":6690,"vw":14.559712},{"c":14.6,"h":14.605,"l":14.57,"n":225,"o":14.57,"t":"2026-10-22T18:15:00Z","v":14291,"vw":14.583855},{"c":14.605,"h":14.62,"l":14.6,"n":203,"o":14.6,"t":"2026-10-22T18:20:00Z","v":12182,"vw":14.60997},{"c":14.57,"h":14.6,"l":14.565,"n":184,"o":14.6,"t":"2026-10-22T18:25:00Z","v":9325,"vw":14.582483},{"c":14.59,"h":14.6,"l":14.57,"n":192,"o":14.57,"t":"2026-10-22T18:30:00Z","v":10020,"vw":14.579624},{"c":14.59,"h":14.6,"l":14.57,"n":222,"o":14.59,"t":"2026-10-22T18:35:00Z","v":10972,"vw":14.586766},{"c":14.595,"h":14.605,"l":14.585,"n":186,"o":14.59,"t":"2026-10-22T18:40:00Z","v":8284,"vw":14.596148},{"c":14.59,"h":14.63,"l":14.59,"n":223,"o":14.595,"t":"2026-10-22T18:45:00Z","v":11972,"vw":14.615405},{"c":14.515,"h":14.6,"l":14.515,"n":156,"o":14.59,"t":"2026-10-22T18:50:00Z","v":11152,"vw":14.575043},{"c":14.5,"h":14.52,"l":14.48,"n":222,"o":14.52,"t":"2026-10-22T18:55:00Z","v":13673,"vw":14.502911},{"c":14.5,"h":14.52,"l":14.48,"n":234,"o":14.5,"t":"2026-10-22T19:00:00Z","v":17406,"vw":14.497153},{"c":14.54,"h":14.545,"l":14.505,"n":161,"o":14.505,"t":"2026-10-22T19:05:00Z","v":10083,"vw":14.525119},{"c":14.545,"h":14.565,"l":14.53,"n":236,"o":14.54,"t":"2026-10-22T19:10:00Z","v":12829,"vw":14.550706},{"c":14.53,"h":14.54,"l":14.53,"n":141,"o":14.54,"t":"2026-10-22T19:15:00Z","v":9092,"vw":14.538427},{"c":14.55,"h":14.56,"l":14.54,"n":227,"o":14.54,"t":"2026-10-22T19:20:00Z","v":9732,"vw":14.551157},{"c":14.555,"h":14.56,"l":14.53,"n":255,"o":14.54,"t":"2026-10-22T19:25:00Z","v":12715,"vw":14.546145},{"c":14.545,"h":14.58,"l":14.545,"n":278,"o":14.555,"t":"2026-10-22T19:30:00Z","v":13222,"vw":14.564454},{"c":14.54,"h":14.55,"l":14.53,"n":230,"o":14.54,"t":"2026-10-22T19:35:00Z","v":14737,"vw":14.535963},{"c":14.52,"h":14.545,"l":14.52,"n":356,"o":14.54,"t":"2026-10-22T19:40:00Z","v":17059,"vw":14.534848},{"c":14.55,"h":14.55,"l":14.5,"n":350,"o":14.52,"t":"2026-10-22T19:45:00Z","v":20020,"vw":14.515288},{"c":14.56,"h":14.59,"l":14.525,"n":727,"o":14.55,"t":"2026-10-22T19:50:00Z","v":67004,"vw":14.564463},{"c":14.5,"h":14.55,"l":14.47,"n":1720,"o":14.55,"t":"2026-10-22T19:55:00Z","v":135039,"vw":14.502003},{"c":14.505,"h":14.505,"l":14.505,"n":24,"o":14.505,"t":"2026-10-22T20:00:00Z","v":2237321,"vw":14.505}],"history":[{"c":12.28,"h":12.8,"l":12.27,"n":10792,"o":12.69,"t":"2024-10-21T04:00:00Z","v":938447,"vw":12.344879},{"c":12.4,"h":12.48,"l":12.14,"n":14773,"o":12.19,"t":"2024-10-22T04:00:00Z","v":1322009,"vw":12.368999},{"c":12.46,"h":12.7,"l":12.3404,"n":24092,"o":12.39,"t":"2024-10-23T04:00:00Z","v":2561780,"vw":12.495579},{"c":13.82,"h":15.515,"l":13.54,"n":65061,"o":14.72,"t":"2024-10-24T04:00:00Z","v":8594855,"vw":14.34091},{"c":13.59,"h":14.49,"l":13.35,"n":23271,"o":14.34,"t":"2024-10-25T04:00:00Z","v":2429146,"vw":13.853467},{"c":14.23,"h":14.59,"l":13.7,"n":22547,"o":13.77,"t":"2024-10-28T04:00:00Z","v":2129189,"vw":14.293593},{"c":14.15,"h":14.47,"l":13.9901,"n":16431,"o":14.08,"t":"2024-10-29T04:00:00Z","v":1759888,"vw":14.241192},{"c":14.55,"h":15.165,"l":14.11,"n":26027,"o":14.11,"t":"2024-10-30T04:00:00Z","v":2931738,"vw":14.753825},{"c":14.18,"h":14.68,"l":14.16,"n":17075,"o":14.62,"t":"2024-10-31T04:00:00Z","v":1793036,"vw":14.333085},{"c":14.21,"h":14.3899,"l":13.92,"n":16496,"o":14.27,"t":"2024-11-01T04:00:00Z","v":1787950,"vw":14.15236},{"c":13.62,"h":14.2,"l":13.59,"n":20081,"o":14.07,"t":"2024-11-04T05:00:00Z","v":1836261,"vw":13.76037},{"c":14,"h":14.29,"l":13.66,"n":14258,"o":13.66,"t":"2024-11-05T05:00:00Z","v":1307971,"vw":14.064408},{"c":15.43,"h":15.72,"l":14.8587,"n":29826,"o":15.2,"t":"2024-11-06T05:00:00Z","v":4355774,"vw":15.421323},{"c":14.92,"h":15.3,"l":14.615,"n":20216,"o":15.15,"t":"2024-11-07T05:00:00Z","v":2415321,"vw":14.901865},{"c":15.06,"h":15.14,"l":14.68,"n":27023,"o":14.82,"t":"2024-11-08T05:00:00Z","v":2887807,"vw":14.954451},{"c":15.49,"h":15.59,"l":15.02,"n":24017,"o":15.07,"t":"2024-11-11T05:00:00Z","v":2573646,"vw":15.401853},{"c":15.68,"h":15.84,"l":15,"n":18501,"o":15.2,"t":"2024-11-12T05:00:00Z","v":1974887,"vw":15.59609},{"c":15.55,"h":16.16,"l":15.34,"n":22076,"o":15.75,"t":"2024-11-13T05:00:00Z","v":2137122,"vw":15.765658},{"c":15.12,"h":15.67,"l":15.06,"n":16164,"o":15.38,"t":"2024-11-14T05:00:00Z","v":1500123,"vw":15.21664},{"c":14.92,"h":15.33,"l":14.795,"n":12721,"o":15.33,"t":"2024-11-15T05:00:00Z","v":1089686,"vw":14.957342},{"c":15.19,"h":15.3,"l":14.835,"n":16391,"o":14.96,"t":"2024-11-18T05:00:00Z","v":1648870,"vw":15.098583},{"c":15.07,"h":15.21,"l":14.73,"n":13165,"o":14.88,"t":"2024-11-19T05:00:00Z","v":1322504,"vw":15.047042},{"c":15.11,"h":15.216,"l":14.86,"n":13059,"o":15.08,"t":"2024-11-20T05:00:00Z","v":1065144,"vw":15.041962},{"c":15.9,"h":15.97,"l":15.001,"n":16877,"o":15.2,"t":"2024-11-21T05:00:00Z","v":1717317,"vw":15.670424},{"c":16.73,"h":16.75,"l":16,"n":21574,"o":16,"t":"2024-11-22T05:00:00Z","v":2106481,"vw":16.538291},{"c":16.58,"h":17.07,"l":16.375,"n":18746,"o":17,"t":"2024-11-25T05:00:00Z","v":1768224,"vw":16.648342},{"c":16.34,"h":16.76,"l":16.28,"n":9040,"o":16.41,"t":"2024-11-26T05:00:00Z","v":831613,"vw":16.454891},{"c":16.49,"h":16.7,"l":16.31,"n":9071,"o":16.48,"t":"2024-11-27T05:00:00Z","v":745614,"vw":16.470642},{"c":16.64,"h":17.15,"l":16.53,"n":7476,"o":16.97,"t":"2024-11-29T05:00:00Z","v":647865,"vw":16.732299},{"c":15.82,"h":16.38,"l":15.21,"n":28944,"o":16.15,"t":"2024-12-02T05:00:00Z","v":3359168,"vw":15.626974},{"c":15.74,"h":15.92,"l":15.415,"n":11000,"o":15.8,"t":"2024-12-03T05:00:00Z","v":810215,"vw":15.708809},{"c":15.88,"h":15.94,"l":15.37,"n":8519,"o":15.88,"t":"2024-12-04T05:00:00Z","v":840874,"vw":15.693426},{"c":15.69,"h":16.37,"l":15.645,"n":10416,"o":16.19,"t":"2024-12-05T05:00:00Z","v":887321,"vw":15.80678},{"c":16.12,"h":16.15,"l":15.66,"n":12114,"o":15.7,"t":"2024-12-06T05:00:00Z","v":888358,"vw":16.023952},{"c":15.63,"h":16.04,"l":15.47,"n":11767,"o":16.04,"t":"2024-12-09T05:00:00Z","v":829329,"vw":15.71627},{"c":15.4,"h":15.97,"l":15.39,"n":11404,"o":15.66,"t":"2024-12-10T05:00:00Z","v":1384123,"vw":15.602465},{"c":16.01,"h":16.13,"l":15.46,"n":12665,"o":15.68,"t":"2024-12-11T05:00:00Z","v":1016143,"vw":15.901893},{"c":16.33,"h":17,"l":15.86,"n":24682,"o":15.86,"t":"2024-12-12T05:00:00Z","v":2266285,"vw":16.539871},{"c":16.56,"h":16.8,"l":16.24,"n":10680,"o":16.28,"t":"2024-12-13T05:00:00Z","v":985171,"vw":16.494761},{"c":17.91,"h":18.31,"l":16.285,"n":55705,"o":16.56,"t":"2024-12-16T05:00:00Z","v":7129666,"vw":17.664657},{"c":17.79,"h":18.75,"l":17.41,"n":29700,"o":18.25,"t":"2024-12-17T05:00:00Z","v":3365694,"vw":17.800141},{"c":16.58,"h":17.99,"l":16.274,"n":40083,"o":17.91,"t":"2024-12-18T05:00:00Z","v":3885883,"vw":17.161352},{"c":16.3,"h":17.43,"l":16.1682,"n":24205,"o":17.22,"t":"2024-12-19T05:00:00Z","v":2122072,"vw":16.572981},{"c":16.46,"h":16.99,"l":15.84,"n":26885,"o":15.99,"t":"2024-12-20T05:00:00Z","v":3411908,"vw":16.533609},{"c":16.32,"h":16.35,"l":15.77,"n":17730,"o":16.35,"t":"2024-12-23T05:00:00Z","v":1364976,"vw":16.137369},{"c":16.66,"h":16.68,"l":16.19,"n":7534,"o":16.33,"t":"2024-12-24T05:00:00Z","v":521267,"vw":16.508262},{"c":17.27,"h":17.305,"l":16.39,"n":13627,"o":16.52,"t":"2024-12-26T05:00:00Z","v":875618,"vw":17.042869},{"c":16.71,"h":17.2,"l":16.49,"n":14647,"o":17.05,"t":"2024-12-27T05:00:00Z","v":1131778,"vw":16.707951},{"c":16.41,"h":16.593,"l":16.22,"n":14396,"o":16.39,"t":"2024-12-30T05:00:00Z","v":915392,"vw":16.439932},{"c":16.19,"h":16.67,"l":16.11,"n":13822,"o":16.5,"t":"2024-12-31T05:00:00Z","v":1396282,"vw":16.245928},{"c":16.13,"h":16.44,"l":15.85,"n":15868,"o":16.44,"t":"2025-01-02T05:00:00Z","v":1246276,"vw":16.13113},{"c":17.51,"h":17.52,"l":16.4356,"n":17544,"o":16.5,"t":"2025-01-03T05:00:00Z","v":1662957,"vw":17.184433},{"c":17.23,"h":17.86,"l":17.11,"n":18831,"o":17.67,"t":"2025-01-06T05:00:00Z","v":1429650,"vw":17.279002},{"c":16.29,"h":17.3775,"l":15.91,"n":22162,"o":17.28,"t":"2025-01-07T05:00:00Z","v":1980412,"vw":16.273258},{"c":15.92,"h":16.18,"l":15.76,"n":17571,"o":16,"t":"2025-01-08T05:00:00Z","v":1318666,"vw":15.96925},{"c":14.94,"h":15.6,"l":14.455,"n":25080,"o":15.6,"t":"2025-01-10T05:00:00Z","v":2615670,"vw":14.87488},{"c":14.98,"h":15.015,"l":14.47,"n":21500,"o":14.62,"t":"2025-01-13T05:00:00Z","v":1849884,"vw":14.763453},{"c":15.42,"h":15.598,"l":15.23,"n":14035,"o":15.33,"t":"2025-01-14T05:00:00Z","v":1276176,"vw":15.397947},{"c":16.3,"h":16.35,"l":15.87,"n":16195,"o":16.14,"t":"2025-01-15T05:00:00Z","v":1462508,"vw":16.1613},{"c":16.33,"h":16.53,"l":16.02,"n":16246,"o":16.15,"t":"2025-01-16T05:00:00Z","v":1807930,"vw":16.297402},{"c":16.65,"h":16.8,"l":16.5,"n":12058,"o":16.59,"t":"2025-01-17T05:00:00Z","v":755519,"vw":16.635406},{"c":17.04,"h":17.15,"l":16.74,"n":13066,"o":16.85,"t":"2025-01-21T05:00:00Z","v":1146907,"vw":17.000032},{"c":17.09,"h":17.2895,"l":16.84,"n":13777,"o":17.01,"t":"2025-01-22T05:00:00Z","v":946938,"vw":17.024832},{"c":16.94,"h":17.1,"l":16.705,"n":12020,"o":16.89,"t":"2025-01-23T05:00:00Z","v":1036112,"vw":16.912883},{"c":17.04,"h":17.15,"l":16.79,"n":14028,"o":16.85,"t":"2025-01-24T05:00:00Z","v":1275815,"vw":16.965918},{"c":16.64,"h":16.96,"l":16.26,"n":24889,"o":16.4,"t":"2025-01-27T05:00:00Z","v":2219031,"vw":16.60765},{"c":16.83,"h":16.86,"l":16.14,"n":35263,"o":16.48,"t":"2025-01-28T05:00:00Z","v":3950974,"vw":16.567108},{"c":14.42,"h":14.67,"l":13.52,"n":84547,"o":14,"t":"2025-01-29T05:00:00Z","v":11163662,"vw":14.00184},{"c":14.28,"h":14.745,"l":14.21,"n":34127,"o":14.65,"t":"2025-01-30T05:00:00Z","v":3435440,"vw":14.419624},{"c":13.49,"h":14.39,"l":13.44,"n":40156,"o":14.39,"t":"2025-01-31T05:00:00Z","v":4514055,"vw":13.743401},{"c":12.96,"h":13.25,"l":12.69,"n":33934,"o":12.92,"t":"2025-02-03T05:00:00Z","v":3480098,"vw":12.99182},{"c":13.18,"h":13.28,"l":12.75,"n":19633,"o":12.97,"t":"2025-02-04T05:00:00Z","v":2103151,"vw":13.08695},{"c":13.3,"h":13.55,"l":13.18,"n":19443,"o":13.21,"t":"2025-02-05T05:00:00Z","v":1565880,"vw":13.356122},{"c":13.64,"h":13.96,"l":13.61,"n":19885,"o":13.75,"t":"2025-02-06T05:00:00Z","v":1911387,"vw":13.74474},{"c":13.48,"h":13.82,"l":13.46,"n":14494,"o":13.6,"t":"2025-02-07T05:00:00Z","v":1329093,"vw":13.579556},{"c":13.29,"h":13.62,"l":13.225,"n":14496,"o":13.55,"t":"2025-02-10T05:00:00Z","v":1587001,"vw":13.363358},{"c":13.25,"h":13.29,"l":13.01,"n":11210,"o":13.15,"t":"2025-02-11T05:00:00Z","v":1012985,"vw":13.216578},{"c":13.16,"h":13.42,"l":13,"n":15360,"o":13.09,"t":"2025-02-12T05:00:00Z","v":1360458,"vw":13.200157},{"c":13.15,"h":13.28,"l":12.83,"n":17597,"o":13.28,"t":"2025-02-13T05:00:00Z","v":2589451,"vw":13.099211},{"c":14.09,"h":14.2495,"l":13.2114,"n":18475,"o":13.27,"t":"2025-02-14T05:00:00Z","v":2120885,"vw":13.907239},{"c":14.36,"h":14.51,"l":14.065,"n":18450,"o":14.18,"t":"2025-02-18T05:00:00Z","v":2320542,"vw":14.28156},{"c":14.27,"h":14.34,"l":13.95,"n":13724,"o":14.21,"t":"2025-02-19T05:00:00Z","v":1401767,"vw":14.203225},{"c":13.59,"h":14.145,"l":13.3,"n":17055,"o":14.13,"t":"2025-02-20T05:00:00Z","v":1741156,"vw":13.550366},{"c":13.03,"h":13.85,"l":12.86,"n":16312,"o":13.83,"t":"2025-02-21T05:00:00Z","v":1604685,"vw":13.118227},{"c":12.47,"h":13.18,"l":12.34,"n":22568,"o":13.08,"t":"2025-02-24T05:00:00Z","v":2559808,"vw":12.600229},{"c":12.23,"h":12.61,"l":11.96,"n":20866,"o":12.55,"t":"2025-02-25T05:00:00Z","v":2114520,"vw":12.179191},{"c":12.64,"h":12.65,"l":12.29,"n":13555,"o":12.36,"t":"2025-02-26T05:00:00Z","v":977345,"vw":12.547116},{"c":12.53,"h":12.9,"l":12.375,"n":16816,"o":12.67,"t":"2025-02-27T05:00:00Z","v":1371769,"vw":12.596766},{"c":12.79,"h":12.95,"l":12.4317,"n":16130,"o":12.56,"t":"2025-02-28T05:00:00Z","v":1688619,"vw":12.745205},{"c":12.2,"h":12.95,"l":12.09,"n":15620,"o":12.81,"t":"2025-03-03T05:00:00Z","v":1197476,"vw":12.429363},{"c":11.71,"h":12.16,"l":11.29,"n":22131,"o":11.9,"t":"2025-03-04T05:00:00Z","v":2114122,"vw":11.683908},{"c":11.85,"h":12.02,"l":11.57,"n":17200,"o":11.81,"t":"2025-03-05T05:00:00Z","v":1634371,"vw":11.824378},{"c":11.4,"h":11.92,"l":11.35,"n":17297,"o":11.5,"t":"2025-03-06T05:00:00Z","v":1610329,"vw":11.489625},{"c":11.19,"h":11.495,"l":10.75,"n":28755,"o":11.35,"t":"2025-03-07T05:00:00Z","v":3544192,"vw":11.031854},{"c":10.25,"h":10.95,"l":10.05,"n":21606,"o":10.825,"t":"2025-03-10T04:00:00Z","v":2356166,"vw":10.377799},{"c":10.38,"h":10.66,"l":10.06,"n":26528,"o":10.24,"t":"2025-03-11T04:00:00Z","v":2583511,"vw":10.405347},{"c":10.75,"h":11.23,"l":10.45,"n":20216,"o":10.86,"t":"2025-03-12T04:00:00Z","v":2476377,"vw":10.748916},{"c":10.41,"h":10.6673,"l":10.285,"n":15011,"o":10.66,"t":"2025-03-13T04:00:00Z","v":993793,"vw":10.419481},{"c":10.87,"h":10.99,"l":10.54,"n":14388,"o":10.71,"t":"2025-03-14T04:00:00Z","v":1145299,"vw":10.828171},{"c":10.82,"h":11,"l":10.68,"n":15556,"o":10.76,"t":"2025-03-17T04:00:00Z","v":1417986,"vw":10.862404},{"c":10.75,"h":10.89,"l":10.6,"n":10531,"o":10.8,"t":"2025-03-18T04:00:00Z","v":985041,"vw":10.72835},{"c":11.1,"h":11.275,"l":10.7,"n":12241,"o":10.77,"t":"2025-03-19T04:00:00Z","v":822656,"vw":11.043329},{"c":11.09,"h":11.3406,"l":10.84,"n":10461,"o":10.88,"t":"2025-03-20T04:00:00Z","v":1094853,"vw":11.090798},{"c":11.08,"h":11.1,"l":10.83,"n":9983,"o":10.86,"t":"2025-03-21T04:00:00Z","v":1248429,"vw":11.00763},{"c":11.65,"h":11.69,"l":11.2839,"n":12614,"o":11.44,"t":"2025-03-24T04:00:00Z","v":884141,"vw":11.558448},{"c":11.44,"h":11.7,"l":11.425,"n":11207,"o":11.59,"t":"2025-03-25T04:00:00Z","v":689636,"vw":11.500424},{"c":11.22,"h":11.59,"l":11.04,"n":11787,"o":11.47,"t":"2025-03-26T04:00:00Z","v":982682,"vw":11.189827},{"c":10.85,"h":11.08,"l":10.63,"n":12664,"o":11.06,"t":"2025-03-27T04:00:00Z","v":1347833,"vw":10.825529},{"c":10.41,"h":10.915,"l":10.265,"n":10521,"o":10.81,"t":"2025-03-28T04:00:00Z","v":1032924,"vw":10.42411},{"c":10.32,"h":10.4,"l":9.92,"n":10369,"o":10.15,"t":"2025-03-31T04:00:00Z","v":1230282,"vw":10.252299},{"c":10.51,"h":10.61,"l":10.11,"n":12254,"o":10.22,"t":"2025-04-01T04:00:00Z","v":1199025,"vw":10.435173},{"c":10.73,"h":10.85,"l":10.18,"n":9799,"o":10.25,"t":"2025-04-02T04:00:00Z","v":855866,"vw":10.698561},{"c":9.43,"h":9.93,"l":9.39,"n":15812,"o":9.8,"t":"2025-04-03T04:00:00Z","v":1728674,"vw":9.577376},{"c":8.69,"h":9.07,"l":8.065,"n":19993,"o":8.85,"t":"2025-04-04T04:00:00Z","v":2245246,"vw":8.577988},{"c":8.83,"h":9.365,"l":7.9,"n":18584,"o":8.03,"t":"2025-04-07T04:00:00Z","v":2281101,"vw":8.740996},{"c":8.56,"h":9.44,"l":8.38,"n":14363,"o":9.41,"t":"2025-04-08T04:00:00Z","v":1120791,"vw":8.742343},{"c":9.93,"h":10.07,"l":8.34,"n":16444,"o":8.35,"t":"2025-04-09T04:00:00Z","v":1815094,"vw":9.434356},{"c":9.22,"h":9.58,"l":8.785,"n":13285,"o":9.57,"t":"2025-04-10T04:00:00Z","v":1268383,"vw":9.167108},{"c":9.2,"h":9.32,"l":8.83,"n":10498,"o":9.18,"t":"2025-04-11T04:00:00Z","v":848611,"vw":9.101084},{"c":9.24,"h":9.5999,"l":9.1,"n":10009,"o":9.52,"t":"2025-04-14T04:00:00Z","v":932841,"vw":9.29925},{"c":9.45,"h":9.6,"l":9.2287,"n":12368,"o":9.29,"t":"2025-04-15T04:00:00Z","v":1138191,"vw":9.459682},{"c":9.38,"h":9.48,"l":9.195,"n":10624,"o":9.27,"t":"2025-04-16T04:00:00Z","v":781531,"vw":9.341957},{"c":9.5,"h":9.595,"l":9.21,"n":12527,"o":9.4,"t":"2025-04-17T04:00:00Z","v":1026093,"vw":9.44296},{"c":9.25,"h":9.55,"l":9.133,"n":11039,"o":9.42,"t":"2025-04-21T04:00:00Z","v":899366,"vw":9.257662},{"c":9.87,"h":9.93,"l":9.4,"n":12728,"o":9.49,"t":"2025-04-22T04:00:00Z","v":1118202,"vw":9.79823},{"c":10.25,"h":10.6975,"l":10.225,"n":14237,"o":10.34,"t":"2025-04-23T04:00:00Z","v":1462900,"vw":10.350801},{"c":10.87,"h":10.91,"l":10.1678,"n":15156,"o":10.29,"t":"2025-04-24T04:00:00Z","v":1312535,"vw":10.763379},{"c":10.96,"h":11.08,"l":10.805,"n":15563,"o":10.88,"t":"2025-04-25T04:00:00Z","v":1222314,"vw":10.937042},{"c":10.98,"h":11.06,"l":10.63,"n":15098,"o":10.94,"t":"2025-04-28T04:00:00Z","v":1244721,"vw":10.899501},{"c":11.01,"h":11.11,"l":10.82,"n":20050,"o":10.91,"t":"2025-04-29T04:00:00Z","v":2982636,"vw":10.981628},{"c":9.77,"h":9.85,"l":9,"n":40556,"o":9.49,"t":"2025-04-30T04:00:00Z","v":4604342,"vw":9.593065},{"c":9.89,"h":10.089,"l":9.54,"n":29580,"o":9.79,"t":"2025-05-01T04:00:00Z","v":2748784,"vw":9.841238},{"c":10.33,"h":10.36,"l":9.895,"n":20521,"o":10.11,"t":"2025-05-02T04:00:00Z","v":2257732,"vw":10.149301},{"c":10.3,"h":10.555,"l":10.22,"n":14076,"o":10.22,"t":"2025-05-05T04:00:00Z","v":1153940,"vw":10.376244},{"c":10,"h":10.245,"l":9.9001,"n":14076,"o":10.01,"t":"2025-05-06T04:00:00Z","v":1047227,"vw":10.079376},{"c":10.28,"h":10.46,"l":10.09,"n":15574,"o":10.09,"t":"2025-05-07T04:00:00Z","v":1198980,"vw":10.309336},{"c":10.61,"h":10.775,"l":10.445,"n":10499,"o":10.58,"t":"2025-05-08T04:00:00Z","v":821498,"vw":10.651079},{"c":10.58,"h":10.72,"l":10.41,"n":10172,"o":10.7,"t":"2025-05-09T04:00:00Z","v":653095,"vw":10.542407},{"c":11.13,"h":11.46,"l":11.12,"n":13435,"o":11.2,"t":"2025-05-12T04:00:00Z","v":1118984,"vw":11.218609},{"c":11.4,"h":11.48,"l":11.1901,"n":12625,"o":11.27,"t":"2025-05-13T04:00:00Z","v":1176707,"vw":11.407562},{"c":11.1,"h":11.58,"l":11.09,"n":14901,"o":11.35,"t":"2025-05-14T04:00:00Z","v":1243055,"vw":11.204482},{"c":10.59,"h":11.05,"l":10.49,"n":23290,"o":11.01,"t":"2025-05-15T04:00:00Z","v":2194741,"vw":10.631364},{"c":10.64,"h":10.65,"l":10.455,"n":21879,"o":10.64,"t":"2025-05-16T04:00:00Z","v":1892952,"vw":10.574115},{"c":10.57,"h":10.59,"l":10.29,"n":11637,"o":10.33,"t":"2025-05-19T04:00:00Z","v":1057264,"vw":10.535861},{"c":10.35,"h":10.565,"l":10.32,"n":10519,"o":10.52,"t":"2025-05-20T04:00:00Z","v":1217485,"vw":10.38417},{"c":9.88,"h":10.23,"l":9.88,"n":12612,"o":10.18,"t":"2025-05-21T04:00:00Z","v":1021660,"vw":9.991435},{"c":10.01,"h":10.085,"l":9.82,"n":10796,"o":9.85,"t":"2025-05-22T04:00:00Z","v":815189,"vw":10.005148},{"c":9.86,"h":9.98,"l":9.7,"n":9504,"o":9.7,"t":"2025-05-23T04:00:00Z","v":893138,"vw":9.893607},{"c":10.18,"h":10.215,"l":9.9235,"n":10433,"o":10.11,"t":"2025-05-27T04:00:00Z","v":1045488,"vw":10.141727},{"c":10.08,"h":10.21,"l":9.96,"n":8385,"o":10.19,"t":"2025-05-28T04:00:00Z","v":653130,"vw":10.07387},{"c":10.13,"h":10.28,"l":9.95,"n":8723,"o":10.25,"t":"2025-05-29T04:00:00Z","v":881967,"vw":10.089507},{"c":10.03,"h":10.105,"l":9.835,"n":9785,"o":9.99,"t":"2025-05-30T04:00:00Z","v":901787,"vw":10.036976},{"c":10.07,"h":10.105,"l":9.78,"n":8873,"o":10,"t":"2025-06-02T04:00:00Z","v":803514,"vw":10.038282},{"c":10.46,"h":10.48,"l":9.975,"n":10460,"o":10.13,"t":"2025-06-03T04:00:00Z","v":1053876,"vw":10.369112},{"c":10.39,"h":10.498,"l":10.335,"n":12103,"o":10.41,"t":"2025-06-04T04:00:00Z","v":1351954,"vw":10.405847},{"c":10.16,"h":10.45,"l":10.115,"n":9932,"o":10.32,"t":"2025-06-05T04:00:00Z","v":1031745,"vw":10.287435},{"c":10.6,"h":10.66,"l":10.29,"n":9967,"o":10.4,"t":"2025-06-06T04:00:00Z","v":851001,"vw":10.517351},{"c":10.7,"h":10.92,"l":10.6555,"n":9420,"o":10.8,"t":"2025-06-09T04:00:00Z","v":923444,"vw":10.737211},{"c":10.97,"h":11.06,"l":10.71,"n":10511,"o":10.83,"t":"2025-06-10T04:00:00Z","v":1397956,"vw":10.972907},{"c":10.97,"h":11.24,"l":10.86,"n":11893,"o":11.05,"t":"2025-06-11T04:00:00Z","v":1322775,"vw":11.037166},{"c":10.99,"h":11.08,"l":10.68,"n":15297,"o":10.78,"t":"2025-06-12T04:00:00Z","v":1313241,"vw":10.9735},{"c":10.46,"h":10.82,"l":10.415,"n":12507,"o":10.77,"t":"2025-06-13T04:00:00Z","v":1231632,"vw":10.547949},{"c":11.04,"h":11.05,"l":10.445,"n":15012,"o":10.62,"t":"2025-06-16T04:00:00Z","v":1502393,"vw":10.862226},{"c":11,"h":11.06,"l":10.835,"n":17223,"o":10.835,"t":"2025-06-17T04:00:00Z","v":1556119,"vw":10.978441},{"c":11.22,"h":11.45,"l":10.95,"n":19473,"o":11,"t":"2025-06-18T04:00:00Z","v":2227027,"vw":11.220964},{"c":11.01,"h":11.42,"l":11,"n":11025,"o":11.37,"t":"2025-06-20T04:00:00Z","v":1652003,"vw":11.108779},{"c":11.18,"h":11.21,"l":10.74,"n":10101,"o":10.86,"t":"2025-06-23T04:00:00Z","v":752585,"vw":11.076084},{"c":11.55,"h":11.6,"l":11.3,"n":9905,"o":11.39,"t":"2025-06-24T04:00:00Z","v":854786,"vw":11.529687},{"c":11.62,"h":11.73,"l":11.57,"n":11972,"o":11.6,"t":"2025-06-25T04:00:00Z","v":1158247,"vw":11.646204},{"c":11.95,"h":12.01,"l":11.58,"n":15421,"o":11.65,"t":"2025-06-26T04:00:00Z","v":1603892,"vw":11.850076},{"c":11.97,"h":12.15,"l":11.81,"n":10656,"o":11.99,"t":"2025-06-27T04:00:00Z","v":2125200,"vw":11.975404},{"c":12.03,"h":12.25,"l":11.98,"n":12819,"o":12.17,"t":"2025-06-30T04:00:00Z","v":1150451,"vw":12.072592},{"c":12.27,"h":12.32,"l":11.75,"n":18113,"o":11.94,"t":"2025-07-01T04:00:00Z","v":2097548,"vw":12.137231},{"c":12.45,"h":12.58,"l":12.14,"n":12649,"o":12.21,"t":"2025-07-02T04:00:00Z","v":1138529,"vw":12.432856},{"c":12.57,"h":12.63,"l":12.495,"n":7995,"o":12.6,"t":"2025-07-03T04:00:00Z","v":776052,"vw":12.564641},{"c":12.25,"h":12.515,"l":12.17,"n":12622,"o":12.43,"t":"2025-07-07T04:00:00Z","v":1031610,"vw":12.299857},{"c":12.4,"h":12.605,"l":12.355,"n":10539,"o":12.37,"t":"2025-07-08T04:00:00Z","v":1166627,"vw":12.444972},{"c":12.5,"h":12.68,"l":12.4087,"n":14829,"o":12.51,"t":"2025-07-09T04:00:00Z","v":1364552,"vw":12.535287},{"c":12.69,"h":12.805,"l":12.465,"n":13398,"o":12.54,"t":"2025-07-10T04:00:00Z","v":1304844,"vw":12.702127},{"c":12.7,"h":12.9,"l":12.61,"n":18275,"o":12.65,"t":"2025-07-11T04:00:00Z","v":1879615,"vw":12.757804},{"c":12.7,"h":12.815,"l":12.445,"n":17585,"o":12.69,"t":"2025-07-14T04:00:00Z","v":1488376,"vw":12.670027},{"c":12.42,"h":12.83,"l":12.41,"n":12186,"o":12.71,"t":"2025-07-15T04:00:00Z","v":1494660,"vw":12.530707},{"c":12.66,"h":12.66,"l":12.2512,"n":14249,"o":12.63,"t":"2025-07-16T04:00:00Z","v":1143387,"vw":12.564668},{"c":13.03,"h":13.13,"l":12.605,"n":15154,"o":12.64,"t":"2025-07-17T04:00:00Z","v":2246537,"vw":12.998233},{"c":13.04,"h":13.1727,"l":12.73,"n":17554,"o":13.07,"t":"2025-07-18T04:00:00Z","v":1623571,"vw":12.925933},{"c":12.81,"h":13.2,"l":12.78,"n":18360,"o":13.09,"t":"2025-07-21T04:00:00Z","v":2056991,"vw":12.863606},{"c":12.97,"h":13.12,"l":12.635,"n":17465,"o":12.8,"t":"2025-07-22T04:00:00Z","v":1669961,"vw":13.001464},{"c":13.41,"h":13.41,"l":12.94,"n":15716,"o":13.1,"t":"2025-07-23T04:00:00Z","v":1449316,"vw":13.273923},{"c":13.17,"h":13.42,"l":13.17,"n":17699,"o":13.35,"t":"2025-07-24T04:00:00Z","v":1804339,"vw":13.294844},{"c":12.83,"h":13.23,"l":12.645,"n":16433,"o":13.23,"t":"2025-07-25T04:00:00Z","v":1535501,"vw":12.89234},{"c":12.95,"h":13.01,"l":12.835,"n":16598,"o":12.91,"t":"2025-07-28T04:00:00Z","v":1511494,"vw":12.928369},{"c":13.11,"h":13.6,"l":13,"n":38317,"o":13.15,"t":"2025-07-29T04:00:00Z","v":4797381,"vw":13.153809},{"c":15.89,"h":17.24,"l":14.9,"n":79949,"o":16.7,"t":"2025-07-30T04:00:00Z","v":10107895,"vw":15.779568},{"c":15.59,"h":16.21,"l":15.445,"n":41908,"o":15.8,"t":"2025-07-31T04:00:00Z","v":4571043,"vw":15.72698},{"c":15.59,"h":15.735,"l":14.66,"n":38403,"o":15.245,"t":"2025-08-01T04:00:00Z","v":4148149,"vw":15.412644},{"c":16.05,"h":16.25,"l":15,"n":25623,"o":15.54,"t":"2025-08-04T04:00:00Z","v":2952672,"vw":15.999389},{"c":15.88,"h":16.35,"l":15.57,"n":20932,"o":16.34,"t":"2025-08-05T04:00:00Z","v":1844154,"vw":15.867926},{"c":15.69,"h":15.99,"l":15.58,"n":18798,"o":15.93,"t":"2025-08-06T04:00:00Z","v":1752826,"vw":15.741444},{"c":15.3,"h":15.91,"l":15.09,"n":19863,"o":15.85,"t":"2025-08-07T04:00:00Z","v":1875321,"vw":15.325048},{"c":14.99,"h":15.57,"l":14.971,"n":14306,"o":15.57,"t":"2025-08-08T04:00:00Z","v":1209439,"vw":15.125677},{"c":14.86,"h":15.16,"l":14.801,"n":14264,"o":15.05,"t":"2025-08-11T04:00:00Z","v":1262508,"vw":14.928079},{"c":15.46,"h":15.5508,"l":15.0001,"n":14181,"o":15.09,"t":"2025-08-12T04:00:00Z","v":1185678,"vw":15.412065},{"c":15.77,"h":15.775,"l":15.41,"n":13254,"o":15.56,"t":"2025-08-13T04:00:00Z","v":1158630,"vw":15.649981},{"c":15.52,"h":15.615,"l":15.275,"n":12607,"o":15.36,"t":"2025-08-14T04:00:00Z","v":1041092,"vw":15.487567},{"c":15.5,"h":15.54,"l":15.14,"n":11903,"o":15.54,"t":"2025-08-15T04:00:00Z","v":915357,"vw":15.441301},{"c":15.94,"h":15.95,"l":15.41,"n":18347,"o":15.45,"t":"2025-08-18T04:00:00Z","v":1917424,"vw":15.835111},{"c":15.22,"h":16.16,"l":15.2,"n":16941,"o":15.92,"t":"2025-08-19T04:00:00Z","v":1946581,"vw":15.527389},{"c":15.18,"h":15.19,"l":14.61,"n":15636,"o":15.11,"t":"2025-08-20T04:00:00Z","v":1508819,"vw":15.01669},{"c":15.36,"h":15.47,"l":14.82,"n":15701,"o":14.99,"t":"2025-08-21T04:00:00Z","v":1378031,"vw":15.321684},{"c":16.31,"h":16.61,"l":15.19,"n":21088,"o":15.37,"t":"2025-08-22T04:00:00Z","v":2389368,"vw":16.30792},{"c":16.51,"h":16.66,"l":16.12,"n":15410,"o":16.18,"t":"2025-08-25T04:00:00Z","v":1218276,"vw":16.496415},{"c":16.55,"h":16.76,"l":16.3,"n":14850,"o":16.44,"t":"2025-08-26T04:00:00Z","v":1344773,"vw":16.595163},{"c":16.81,"h":16.915,"l":16.46,"n":16698,"o":16.5,"t":"2025-08-27T04:00:00Z","v":2176079,"vw":16.784331},{"c":17.25,"h":17.44,"l":16.836,"n":16131,"o":16.91,"t":"2025-08-28T04:00:00Z","v":1461757,"vw":17.212537},{"c":17.18,"h":17.49,"l":17.1,"n":14508,"o":17.25,"t":"2025-08-29T04:00:00Z","v":1486882,"vw":17.23866},{"c":16.62,"h":16.86,"l":16.32,"n":16924,"o":16.6,"t":"2025-09-02T04:00:00Z","v":2120223,"vw":16.616949},{"c":16.36,"h":16.75,"l":16.21,"n":14321,"o":16.5,"t":"2025-09-03T04:00:00Z","v":1402323,"vw":16.415998},{"c":16.69,"h":16.74,"l":16.37,"n":10319,"o":16.43,"t":"2025-09-04T04:00:00Z","v":778889,"vw":16.615506},{"c":16.6,"h":16.99,"l":16.25,"n":13772,"o":16.82,"t":"2025-09-05T04:00:00Z","v":1310520,"vw":16.556856},{"c":16.5,"h":16.67,"l":16.27,"n":13757,"o":16.63,"t":"2025-09-08T04:00:00Z","v":1343378,"vw":16.477822},{"c":16.48,"h":16.6,"l":16.24,"n":9993,"o":16.5,"t":"2025-09-09T04:00:00Z","v":829258,"vw":16.459224},{"c":16.22,"h":16.72,"l":16.17,"n":14665,"o":16.45,"t":"2025-09-10T04:00:00Z","v":1095031,"vw":16.334502},{"c":16.73,"h":16.75,"l":16.25,"n":12746,"o":16.31,"t":"2025-09-11T04:00:00Z","v":944939,"vw":16.584582},{"c":16.68,"h":16.9,"l":16.6048,"n":12709,"o":16.77,"t":"2025-09-12T04:00:00Z","v":923499,"vw":16.750058},{"c":17.14,"h":17.27,"l":16.71,"n":18328,"o":16.82,"t":"2025-09-15T04:00:00Z","v":1384927,"vw":17.142647},{"c":17.2,"h":17.22,"l":16.66,"n":15051,"o":17.15,"t":"2025-09-16T04:00:00Z","v":1548859,"vw":17.061068},{"c":17.22,"h":17.66,"l":16.77,"n":18076,"o":17.19,"t":"2025-09-17T04:00:00Z","v":1444863,"vw":17.317998},{"c":17.64,"h":17.82,"l":17.2587,"n":16689,"o":17.41,"t":"2025-09-18T04:00:00Z","v":1617338,"vw":17.620725},{"c":17.62,"h":17.77,"l":17.365,"n":15379,"o":17.7,"t":"2025-09-19T04:00:00Z","v":2034004,"vw":17.57812},{"c":17.67,"h":17.92,"l":17.29,"n":18457,"o":17.44,"t":"2025-09-22T04:00:00Z","v":1452618,"vw":17.760295},{"c":17.13,"h":17.86,"l":17.11,"n":14626,"o":17.7,"t":"2025-09-23T04:00:00Z","v":1201929,"vw":17.403522},{"c":16.7,"h":17.4,"l":16.64,"n":15966,"o":17.31,"t":"2025-09-24T04:00:00Z","v":1293299,"vw":16.958072},{"c":16.64,"h":16.71,"l":16.1,"n":18165,"o":16.19,"t":"2025-09-25T04:00:00Z","v":2162815,"vw":16.536625},{"c":16.54,"h":16.745,"l":16.34,"n":13914,"o":16.7,"t":"2025-09-26T04:00:00Z","v":1072721,"vw":16.494025},{"c":16.11,"h":16.73,"l":15.75,"n":16647,"o":16.73,"t":"2025-09-29T04:00:00Z","v":1491643,"vw":16.103788},{"c":15.19,"h":16.11,"l":14.88,"n":29259,"o":15.98,"t":"2025-09-30T04:00:00Z","v":2887813,"vw":15.157737},{"c":14.93,"h":15.47,"l":14.812,"n":20240,"o":15.12,"t":"2025-10-01T04:00:00Z","v":1588682,"vw":15.060604},{"c":14.97,"h":15.199,"l":14.795,"n":17153,"o":15.08,"t":"2025-10-02T04:00:00Z","v":1094956,"vw":14.977328},{"c":14.76,"h":15.185,"l":14.705,"n":11976,"o":15.09,"t":"2025-10-03T04:00:00Z","v":761416,"vw":14.875847},{"c":14.81,"h":15.1,"l":14.5301,"n":15402,"o":14.94,"t":"2025-10-06T04:00:00Z","v":1201742,"vw":14.883708},{"c":15.4,"h":15.57,"l":14.98,"n":21871,"o":15.06,"t":"2025-10-07T04:00:00Z","v":1647845,"vw":15.331882},{"c":15.76,"h":15.83,"l":15.23,"n":17278,"o":15.47,"t":"2025-10-08T04:00:00Z","v":1591406,"vw":15.715741},{"c":15.95,"h":15.98,"l":15.63,"n":18207,"o":15.73,"t":"2025-10-09T04:00:00Z","v":1228910,"vw":15.843621},{"c":14.97,"h":16.405,"l":14.96,"n":17615,"o":16.06,"t":"2025-10-10T04:00:00Z","v":1264754,"vw":15.502935},{"c":15.33,"h":15.46,"l":15.15,"n":14166,"o":15.33,"t":"2025-10-13T04:00:00Z","v":920632,"vw":15.324115},{"c":16.07,"h":16.14,"l":15.01,"n":18642,"o":15.04,"t":"2025-10-14T04:00:00Z","v":1446734,"vw":15.889964},{"c":16.51,"h":16.685,"l":16.2,"n":20293,"o":16.31,"t":"2025-10-15T04:00:00Z","v":1960146,"vw":16.512826},{"c":15.56,"h":16.685,"l":15.45,"n":22246,"o":16.5,"t":"2025-10-16T04:00:00Z","v":1773681,"vw":15.742491},{"c":15.39,"h":15.83,"l":15.32,"n":21170,"o":15.49,"t":"2025-10-17T04:00:00Z","v":1643576,"vw":15.465141},{"c":16.36,"h":16.39,"l":15.46,"n":15882,"o":15.6,"t":"2025-10-20T04:00:00Z","v":1259500,"vw":16.210329},{"c":16.72,"h":17.03,"l":16.2825,"n":18843,"o":16.35,"t":"2025-10-21T04:00:00Z","v":1433956,"vw":16.765012},{"c":16.52,"h":16.85,"l":16.04,"n":36095,"o":16.74,"t":"2025-10-22T04:00:00Z","v":3740288,"vw":16.425694},{"c":18.25,"h":19.88,"l":17.69,"n":71942,"o":18.9,"t":"2025-10-23T04:00:00Z","v":9909515,"vw":18.600382},{"c":18.43,"h":18.9499,"l":18.4,"n":30677,"o":18.57,"t":"2025-10-24T04:00:00Z","v":3095280,"vw":18.578949},{"c":18.33,"h":18.8888,"l":18.24,"n":22255,"o":18.71,"t":"2025-10-27T04:00:00Z","v":1736454,"vw":18.456608},{"c":18.02,"h":18.4986,"l":17.97,"n":19416,"o":18.4,"t":"2025-10-28T04:00:00Z","v":1283674,"vw":18.094581},{"c":17.22,"h":18,"l":17.08,"n":25389,"o":17.87,"t":"2025-10-29T04:00:00Z","v":1915626,"vw":17.385406},{"c":16.84,"h":17.42,"l":16.795,"n":19797,"o":17.11,"t":"2025-10-30T04:00:00Z","v":1257544,"vw":16.953022},{"c":17.39,"h":17.555,"l":16.8,"n":22535,"o":16.91,"t":"2025-10-31T04:00:00Z","v":2092019,"vw":17.269822},{"c":17.58,"h":18.13,"l":17.37,"n":26284,"o":17.47,"t":"2025-11-03T05:00:00Z","v":1891621,"vw":17.765752},{"c":17.76,"h":17.785,"l":16.96,"n":31201,"o":17.21,"t":"2025-11-04T05:00:00Z","v":2480906,"vw":17.586676},{"c":19.15,"h":19.18,"l":18.195,"n":39623,"o":18.57,"t":"2025-11-05T05:00:00Z","v":4516527,"vw":18.800078},{"c":18,"h":19.39,"l":17.9,"n":34852,"o":19.25,"t":"2025-11-06T05:00:00Z","v":3684228,"vw":18.195312},{"c":18.15,"h":18.15,"l":17.12,"n":26621,"o":17.71,"t":"2025-11-07T05:00:00Z","v":2793463,"vw":17.767098},{"c":18.86,"h":19.29,"l":18.6,"n":24001,"o":18.91,"t":"2025-11-10T05:00:00Z","v":2352377,"vw":18.827455},{"c":18.29,"h":18.87,"l":18.26,"n":16322,"o":18.67,"t":"2025-11-11T05:00:00Z","v":1406436,"vw":18.52358},{"c":18.57,"h":18.8,"l":18.2,"n":15474,"o":18.37,"t":"2025-11-12T05:00:00Z","v":1190606,"vw":18.52629},{"c":17.48,"h":18.5,"l":17.37,"n":22597,"o":18.31,"t":"2025-11-13T05:00:00Z","v":1648828,"vw":17.680489},{"c":17.24,"h":17.53,"l":16.7842,"n":18555,"o":17.08,"t":"2025-11-14T05:00:00Z","v":1571498,"vw":17.248792},{"c":16.19,"h":17.15,"l":16.16,"n":19139,"o":17.1,"t":"2025-11-17T05:00:00Z","v":1776638,"vw":16.445481},{"c":15.99,"h":16.42,"l":15.97,"n":20552,"o":16.05,"t":"2025-11-18T05:00:00Z","v":1775880,"vw":16.168549},{"c":15.96,"h":16.195,"l":15.7,"n":19067,"o":16.03,"t":"2025-11-19T05:00:00Z","v":1289019,"vw":15.947221},{"c":15.71,"h":16.85,"l":15.685,"n":19590,"o":16.25,"t":"2025-11-20T05:00:00Z","v":1465668,"vw":16.13069},{"c":16.3,"h":16.515,"l":15.56,"n":19032,"o":15.8,"t":"2025-11-21T05:00:00Z","v":1468550,"vw":16.158846},{"c":16.8,"h":16.89,"l":16.29,"n":14118,"o":16.35,"t":"2025-11-24T05:00:00Z","v":1334430,"vw":16.754444},{"c":17.41,"h":17.51,"l":16.76,"n":12378,"o":16.9,"t":"2025-11-25T05:00:00Z","v":920730,"vw":17.321258},{"c":17.63,"h":17.9,"l":17.4,"n":14476,"o":17.4,"t":"2025-11-26T05:00:00Z","v":1194816,"vw":17.704894},{"c":18.1,"h":18.21,"l":17.7,"n":8011,"o":17.8,"t":"2025-11-28T05:00:00Z","v":599981,"vw":18.080146},{"c":17.93,"h":18.17,"l":17.81,"n":13597,"o":17.87,"t":"2025-12-01T05:00:00Z","v":1079489,"vw":17.971172},{"c":18.41,"h":18.56,"l":17.9187,"n":15774,"o":18.18,"t":"2025-12-02T05:00:00Z","v":1200291,"vw":18.34603},{"c":18.8,"h":18.82,"l":18.27,"n":16575,"o":18.37,"t":"2025-12-03T05:00:00Z","v":1327854,"vw":18.67197},{"c":19.53,"h":19.8,"l":18.895,"n":22923,"o":19,"t":"2025-12-04T05:00:00Z","v":2038280,"vw":19.454967},{"c":19.43,"h":19.84,"l":19.19,"n":18264,"o":19.47,"t":"2025-12-05T05:00:00Z","v":1643899,"vw":19.451502},{"c":19.13,"h":19.7,"l":18.98,"n":18566,"o":19.7,"t":"2025-12-08T05:00:00Z","v":1239155,"vw":19.275285},{"c":19.21,"h":19.53,"l":19.01,"n":14631,"o":19.04,"t":"2025-12-09T05:00:00Z","v":1012645,"vw":19.215667},{"c":19.76,"h":20,"l":19.03,"n":22562,"o":19.03,"t":"2025-12-10T05:00:00Z","v":2126581,"vw":19.709032},{"c":20.4,"h":20.94,"l":19.96,"n":25713,"o":19.98,"t":"2025-12-11T05:00:00Z","v":4049995,"vw":20.377439},{"c":19.9,"h":20.65,"l":19.79,"n":20381,"o":20.5,"t":"2025-12-12T05:00:00Z","v":1714927,"vw":20.022069},{"c":19.07,"h":19.99,"l":19,"n":16721,"o":19.98,"t":"2025-12-15T05:00:00Z","v":1411162,"vw":19.282621},{"c":18.98,"h":19.44,"l":18.8,"n":20022,"o":19.02,"t":"2025-12-16T05:00:00Z","v":1566750,"vw":19.024593},{"c":18.38,"h":19.04,"l":18.33,"n":19655,"o":18.88,"t":"2025-12-17T05:00:00Z","v":1831789,"vw":18.518429},{"c":19.62,"h":19.76,"l":18.61,"n":20659,"o":18.93,"t":"2025-12-18T05:00:00Z","v":1704805,"vw":19.538794},{"c":19.65,"h":19.8782,"l":19.34,"n":19478,"o":19.63,"t":"2025-12-19T05:00:00Z","v":2563078,"vw":19.585428},{"c":19.94,"h":20.3,"l":19.445,"n":20820,"o":19.7,"t":"2025-12-22T05:00:00Z","v":1865475,"vw":19.954267},{"c":19.66,"h":20.25,"l":19.66,"n":19713,"o":19.8,"t":"2025-12-23T05:00:00Z","v":2385956,"vw":19.917878},{"c":19.75,"h":19.855,"l":19.54,"n":6613,"o":19.54,"t":"2025-12-24T05:00:00Z","v":510341,"vw":19.74604},{"c":19.64,"h":19.736,"l":19.5,"n":9834,"o":19.7,"t":"2025-12-26T05:00:00Z","v":557937,"vw":19.630955},{"c":19.52,"h":19.63,"l":19.35,"n":13632,"o":19.59,"t":"2025-12-29T05:00:00Z","v":957100,"vw":19.500033},{"c":19.26,"h":19.5948,"l":19.24,"n":12786,"o":19.48,"t":"2025-12-30T05:00:00Z","v":1143303,"vw":19.369163},{"c":18.94,"h":19.32,"l":18.875,"n":15210,"o":19.32,"t":"2025-12-31T05:00:00Z","v":1274457,"vw":18.962149},{"c":19.12,"h":19.2901,"l":18.74,"n":18064,"o":19.08,"t":"2026-01-02T05:00:00Z","v":1147555,"vw":19.082184},{"c":20.26,"h":20.295,"l":19.08,"n":15874,"o":19.08,"t":"2026-01-05T05:00:00Z","v":1663832,"vw":20.085743},{"c":19.98,"h":20.24,"l":19.25,"n":22332,"o":20.22,"t":"2026-01-06T05:00:00Z","v":1786052,"vw":19.744204},{"c":19.9,"h":20.27,"l":19.61,"n":17797,"o":20.11,"t":"2026-01-07T05:00:00Z","v":1396071,"vw":19.892376},{"c":20.67,"h":21.19,"l":19.78,"n":29891,"o":19.78,"t":"2026-01-08T05:00:00Z","v":3160353,"vw":20.682937},{"c":19.98,"h":20.9,"l":19.82,"n":17413,"o":20.75,"t":"2026-01-09T05:00:00Z","v":1288905,"vw":20.17728},{"c":20.09,"h":20.15,"l":19.1,"n":23662,"o":19.62,"t":"2026-01-12T05:00:00Z","v":2295036,"vw":19.815158},{"c":20.16,"h":20.36,"l":19.69,"n":18415,"o":20.1,"t":"2026-01-13T05:00:00Z","v":1798931,"vw":20.042539},{"c":19.99,"h":20.115,"l":19.39,"n":22400,"o":20.04,"t":"2026-01-14T05:00:00Z","v":2125029,"vw":19.833993},{"c":20.36,"h":20.59,"l":20.03,"n":18719,"o":20.03,"t":"2026-01-15T05:00:00Z","v":1426008,"vw":20.391808},{"c":20.7,"h":21.0062,"l":20.38,"n":19280,"o":20.38,"t":"2026-01-16T05:00:00Z","v":1479920,"vw":20.734074},{"c":19.92,"h":20.6,"l":19.5,"n":15712,"o":19.6,"t":"2026-01-20T05:00:00Z","v":1198405,"vw":20.04287},{"c":20.56,"h":20.8,"l":20,"n":17922,"o":20.2,"t":"2026-01-21T05:00:00Z","v":1434120,"vw":20.531486},{"c":21.58,"h":21.67,"l":20.7,"n":24944,"o":20.84,"t":"2026-01-22T05:00:00Z","v":2414380,"vw":21.48211},{"c":21.05,"h":21.41,"l":20.83,"n":22288,"o":21.38,"t":"2026-01-23T05:00:00Z","v":1823087,"vw":21.040056},{"c":21.31,"h":21.64,"l":20.96,"n":25445,"o":21.17,"t":"2026-01-26T05:00:00Z","v":1833465,"vw":21.29066},{"c":20.81,"h":21.37,"l":20.7136,"n":26682,"o":21.26,"t":"2026-01-27T05:00:00Z","v":2018032,"vw":20.921442},{"c":19.57,"h":20.76,"l":19.45,"n":49883,"o":20.7,"t":"2026-01-28T05:00:00Z","v":5117380,"vw":19.948815},{"c":16.44,"h":18.41,"l":16.4,"n":88579,"o":18.22,"t":"2026-01-29T05:00:00Z","v":8969078,"vw":17.125416},{"c":16.91,"h":17.15,"l":16.2,"n":49661,"o":16.21,"t":"2026-01-30T05:00:00Z","v":5805547,"vw":16.829729},{"c":16.86,"h":17.7193,"l":16.65,"n":43531,"o":16.68,"t":"2026-02-02T05:00:00Z","v":3481892,"vw":17.125705},{"c":16.1,"h":17.04,"l":15.84,"n":35619,"o":16.85,"t":"2026-02-03T05:00:00Z","v":2907375,"vw":16.196854},{"c":16.03,"h":16.32,"l":15.735,"n":30799,"o":15.94,"t":"2026-02-04T05:00:00Z","v":2391304,"vw":16.012883},{"c":15.69,"h":16.035,"l":15.24,"n":34492,"o":15.9,"t":"2026-02-05T05:00:00Z","v":3316824,"vw":15.519336},{"c":16.94,"h":17.09,"l":15.89,"n":31807,"o":16,"t":"2026-02-06T05:00:00Z","v":3546886,"vw":16.72662},{"c":17.3,"h":17.55,"l":16.79,"n":20469,"o":16.89,"t":"2026-02-09T05:00:00Z","v":1419622,"vw":17.263695},{"c":17.26,"h":17.63,"l":17.075,"n":21601,"o":17.33,"t":"2026-02-10T05:00:00Z","v":2103523,"vw":17.303547},{"c":16.72,"h":17.53,"l":16.57,"n":16218,"o":17.48,"t":"2026-02-11T05:00:00Z","v":1490668,"vw":16.759396},{"c":15.2,"h":17.1,"l":15.105,"n":21006,"o":17,"t":"2026-02-12T05:00:00Z","v":1912198,"vw":15.418957},{"c":15.59,"h":15.88,"l":15,"n":24480,"o":15.25,"t":"2026-02-13T05:00:00Z","v":1853106,"vw":15.582271},{"c":15.51,"h":15.79,"l":15.29,"n":17538,"o":15.47,"t":"2026-02-17T05:00:00Z","v":1335406,"vw":15.514918},{"c":16.23,"h":16.275,"l":15.5,"n":22964,"o":15.52,"t":"2026-02-18T05:00:00Z","v":1752990,"vw":16.104612},{"c":16.58,"h":16.59,"l":15.97,"n":23726,"o":16.08,"t":"2026-02-19T05:00:00Z","v":1547301,"vw":16.341759},{"c":16.26,"h":16.59,"l":16.17,"n":23674,"o":16.39,"t":"2026-02-20T05:00:00Z","v":2128018,"vw":16.302224},{"c":14.75,"h":15.99,"l":14.655,"n":26911,"o":15.92,"t":"2026-02-23T05:00:00Z","v":2144648,"vw":14.912254},{"c":15.02,"h":15.305,"l":14.7,"n":20487,"o":14.77,"t":"2026-02-24T05:00:00Z","v":1758781,"vw":15.014511},{"c":16.1,"h":16.44,"l":15.2,"n":23470,"o":15.25,"t":"2026-02-25T05:00:00Z","v":2267821,"vw":16.039165},{"c":16.72,"h":16.79,"l":16.13,"n":19065,"o":16.16,"t":"2026-02-26T05:00:00Z","v":1929055,"vw":16.525688},{"c":14.91,"h":16.5,"l":14.71,"n":28921,"o":16.17,"t":"2026-02-27T05:00:00Z","v":3051517,"vw":15.036207},{"c":15.05,"h":15.3,"l":14.37,"n":22569,"o":14.46,"t":"2026-03-02T05:00:00Z","v":1950381,"vw":15.065536},{"c":14.86,"h":15.085,"l":14.26,"n":31607,"o":14.5,"t":"2026-03-03T05:00:00Z","v":2710310,"vw":14.725204},{"c":15.61,"h":15.82,"l":14.99,"n":23518,"o":15.02,"t":"2026-03-04T05:00:00Z","v":1931893,"vw":15.557012},{"c":15.14,"h":15.77,"l":14.935,"n":22425,"o":15.46,"t":"2026-03-05T05:00:00Z","v":1606696,"vw":15.178104},{"c":14.67,"h":14.82,"l":14.3,"n":25220,"o":14.8,"t":"2026-03-06T05:00:00Z","v":1905424,"vw":14.598204},{"c":14.76,"h":14.84,"l":13.9214,"n":18709,"o":14.3,"t":"2026-03-09T04:00:00Z","v":1395865,"vw":14.403688},{"c":14.56,"h":14.89,"l":14.285,"n":16680,"o":14.8,"t":"2026-03-10T04:00:00Z","v":1176477,"vw":14.61433},{"c":14.59,"h":14.7999,"l":14.27,"n":14358,"o":14.53,"t":"2026-03-11T04:00:00Z","v":905967,"vw":14.536342},{"c":14.13,"h":14.43,"l":14.06,"n":19457,"o":14.09,"t":"2026-03-12T04:00:00Z","v":1188759,"vw":14.152491},{"c":13.8,"h":14.4,"l":13.795,"n":27268,"o":14.3,"t":"2026-03-13T04:00:00Z","v":2580741,"vw":13.911788},{"c":13.87,"h":14.3,"l":13.8,"n":20172,"o":14.11,"t":"2026-03-16T04:00:00Z","v":1819824,"vw":13.918638},{"c":14.12,"h":14.28,"l":13.95,"n":18809,"o":14,"t":"2026-03-17T04:00:00Z","v":1896274,"vw":14.092026},{"c":13.32,"h":14.26,"l":13.24,"n":36234,"o":13.96,"t":"2026-03-18T04:00:00Z","v":3709913,"vw":13.592845},{"c":13.85,"h":13.94,"l":13.05,"n":27330,"o":13.09,"t":"2026-03-19T04:00:00Z","v":2496537,"vw":13.697737},{"c":13.98,"h":14.17,"l":13.6,"n":20373,"o":13.88,"t":"2026-03-20T04:00:00Z","v":2287716,"vw":13.934236},{"c":14.69,"h":14.88,"l":14.18,"n":18797,"o":14.33,"t":"2026-03-23T04:00:00Z","v":1926400,"vw":14.699621},{"c":14.61,"h":14.8,"l":14.33,"n":16296,"o":14.45,"t":"2026-03-24T04:00:00Z","v":1233520,"vw":14.611099},{"c":14.54,"h":15.12,"l":14.41,"n":17793,"o":14.99,"t":"2026-03-25T04:00:00Z","v":1408588,"vw":14.596524},{"c":14.39,"h":14.62,"l":14.24,"n":12859,"o":14.29,"t":"2026-03-26T04:00:00Z","v":848024,"vw":14.390745},{"c":13.87,"h":14.175,"l":13.765,"n":17538,"o":14.11,"t":"2026-03-27T04:00:00Z","v":1043412,"vw":13.904911},{"c":13.81,"h":14.13,"l":13.675,"n":17758,"o":14,"t":"2026-03-30T04:00:00Z","v":1100923,"vw":13.859369},{"c":14.32,"h":14.49,"l":13.845,"n":23097,"o":14.19,"t":"2026-03-31T04:00:00Z","v":1701528,"vw":14.228773},{"c":14.3,"h":14.65,"l":14.16,"n":15754,"o":14.61,"t":"2026-04-01T04:00:00Z","v":1245073,"vw":14.349202},{"c":14.32,"h":14.52,"l":13.71,"n":14575,"o":13.85,"t":"2026-04-02T04:00:00Z","v":792524,"vw":14.226598},{"c":14.74,"h":14.74,"l":14.33,"n":13613,"o":14.36,"t":"2026-04-06T04:00:00Z","v":850194,"vw":14.634601},{"c":14.5,"h":14.86,"l":14.405,"n":18672,"o":14.6,"t":"2026-04-07T04:00:00Z","v":1715500,"vw":14.552235},{"c":15.02,"h":15.61,"l":14.825,"n":26621,"o":15.48,"t":"2026-04-08T04:00:00Z","v":2470221,"vw":15.063989},{"c":14.92,"h":15.16,"l":14.755,"n":25256,"o":14.87,"t":"2026-04-09T04:00:00Z","v":2096476,"vw":14.96044},{"c":14.77,"h":15.0175,"l":14.64,"n":23201,"o":14.76,"t":"2026-04-10T04:00:00Z","v":1694299,"vw":14.769355},{"c":15.59,"h":15.59,"l":14.55,"n":25839,"o":14.62,"t":"2026-04-13T04:00:00Z","v":3318777,"vw":15.125569},{"c":15.85,"h":16.15,"l":15.71,"n":22346,"o":15.76,"t":"2026-04-14T04:00:00Z","v":1548307,"vw":15.939434},{"c":16.56,"h":16.575,"l":16.0175,"n":19212,"o":16.08,"t":"2026-04-15T04:00:00Z","v":1578082,"vw":16.461185},{"c":16.6,"h":16.76,"l":16.41,"n":19782,"o":16.6,"t":"2026-04-16T04:00:00Z","v":1954306,"vw":16.610986},{"c":17.44,"h":17.68,"l":16.93,"n":25915,"o":17,"t":"2026-04-17T04:00:00Z","v":2516221,"vw":17.451025},{"c":17.92,"h":18.02,"l":17.3,"n":20876,"o":17.3,"t":"2026-04-20T04:00:00Z","v":1782964,"vw":17.825849},{"c":17.39,"h":18.32,"l":17.28,"n":16697,"o":18,"t":"2026-04-21T04:00:00Z","v":1187351,"vw":17.592777},{"c":17.78,"h":17.855,"l":17.49,"n":16832,"o":17.64,"t":"2026-04-22T04:00:00Z","v":1251175,"vw":17.70641},{"c":17.32,"h":17.77,"l":16.99,"n":23339,"o":17.55,"t":"2026-04-23T04:00:00Z","v":1598302,"vw":17.352375},{"c":17.47,"h":17.67,"l":17.17,"n":33221,"o":17.17,"t":"2026-04-24T04:00:00Z","v":3825842,"vw":17.46035},{"c":17.18,"h":17.84,"l":16.69,"n":61573,"o":17.4,"t":"2026-04-27T04:00:00Z","v":6776226,"vw":17.089157},{"c":16.87,"h":18.88,"l":16.5,"n":104036,"o":18.33,"t":"2026-04-28T04:00:00Z","v":13357216,"vw":17.019352},{"c":16.55,"h":17.105,"l":16.045,"n":43476,"o":16.5,"t":"2026-04-29T04:00:00Z","v":4504319,"vw":16.645197},{"c":17.07,"h":17.165,"l":16.36,"n":24697,"o":16.43,"t":"2026-04-30T04:00:00Z","v":2551547,"vw":16.961168},{"c":17.06,"h":17.43,"l":16.76,"n":26877,"o":17.23,"t":"2026-05-01T04:00:00Z","v":2429818,"vw":17.144152},{"c":16.64,"h":17.174,"l":16.6,"n":24936,"o":17,"t":"2026-05-04T04:00:00Z","v":1841996,"vw":16.798959},{"c":17.07,"h":17.2,"l":16.67,"n":20105,"o":16.77,"t":"2026-05-05T04:00:00Z","v":1647472,"vw":17.058546},{"c":17.06,"h":17.485,"l":17.05,"n":19497,"o":17.42,"t":"2026-05-06T04:00:00Z","v":1482131,"vw":17.208038},{"c":16.69,"h":17.42,"l":16.655,"n":22016,"o":17.17,"t":"2026-05-07T04:00:00Z","v":1747782,"vw":16.879223},{"c":16.64,"h":16.78,"l":16.115,"n":22699,"o":16.78,"t":"2026-05-08T04:00:00Z","v":2003186,"vw":16.437199},{"c":16.57,"h":16.75,"l":16.4533,"n":16748,"o":16.61,"t":"2026-05-11T04:00:00Z","v":1022589,"vw":16.590999},{"c":16.28,"h":16.49,"l":16.12,"n":15560,"o":16.46,"t":"2026-05-12T04:00:00Z","v":965185,"vw":16.280682},{"c":15.33,"h":16.24,"l":15.32,"n":25012,"o":16.12,"t":"2026-05-13T04:00:00Z","v":2299313,"vw":15.460472},{"c":15.86,"h":15.99,"l":15.41,"n":25201,"o":15.49,"t":"2026-05-14T04:00:00Z","v":1939492,"vw":15.827076},{"c":15.59,"h":15.725,"l":15.45,"n":16350,"o":15.71,"t":"2026-05-15T04:00:00Z","v":1145618,"vw":15.587773},{"c":15.63,"h":15.97,"l":15.4227,"n":17194,"o":15.75,"t":"2026-05-18T04:00:00Z","v":1308108,"vw":15.635231},{"c":15.25,"h":15.655,"l":15.13,"n":20424,"o":15.61,"t":"2026-05-19T04:00:00Z","v":1432962,"vw":15.264361},{"c":15.88,"h":15.905,"l":15.01,"n":17141,"o":15.31,"t":"2026-05-20T04:00:00Z","v":1287558,"vw":15.753892},{"c":15.76,"h":15.76,"l":15.37,"n":14808,"o":15.66,"t":"2026-05-21T04:00:00Z","v":1083620,"vw":15.649509},{"c":15.63,"h":15.91,"l":15.46,"n":15737,"o":15.8,"t":"2026-05-22T04:00:00Z","v":1010046,"vw":15.646678},{"c":16.16,"h":16.3,"l":15.7407,"n":15884,"o":15.8,"t":"2026-05-26T04:00:00Z","v":1090964,"vw":16.094385},{"c":16.68,"h":16.91,"l":16.18,"n":23494,"o":16.2,"t":"2026-05-27T04:00:00Z","v":1864306,"vw":16.663125},{"c":17.03,"h":17.095,"l":16.47,"n":20180,"o":16.6,"t":"2026-05-28T04:00:00Z","v":1389245,"vw":16.942903},{"c":17.85,"h":18.055,"l":17.15,"n":34311,"o":17.2,"t":"2026-05-29T04:00:00Z","v":2822448,"vw":17.735879},{"c":18.39,"h":18.4,"l":17.385,"n":34216,"o":17.43,"t":"2026-06-01T04:00:00Z","v":3253959,"vw":18.062771},{"c":17.5,"h":18.18,"l":17.31,"n":28431,"o":18.12,"t":"2026-06-02T04:00:00Z","v":2272993,"vw":17.560377},{"c":16.39,"h":17.29,"l":16.275,"n":27029,"o":17.29,"t":"2026-06-03T04:00:00Z","v":2349604,"vw":16.484647},{"c":17.57,"h":17.6,"l":16.52,"n":22636,"o":16.56,"t":"2026-06-04T04:00:00Z","v":1648608,"vw":17.285917},{"c":17.15,"h":17.55,"l":17.02,"n":25778,"o":17.4,"t":"2026-06-05T04:00:00Z","v":2229457,"vw":17.215336},{"c":17.11,"h":17.4,"l":17.08,"n":17671,"o":17.24,"t":"2026-06-08T04:00:00Z","v":1389630,"vw":17.206678},{"c":17.64,"h":18.03,"l":16.97,"n":31340,"o":17.27,"t":"2026-06-09T04:00:00Z","v":2880291,"vw":17.582381},{"c":17.22,"h":18.08,"l":17.055,"n":22909,"o":17.46,"t":"2026-06-10T04:00:00Z","v":2178726,"vw":17.463126},{"c":18.24,"h":18.24,"l":17.08,"n":21374,"o":17.34,"t":"2026-06-11T04:00:00Z","v":1971032,"vw":17.69875},{"c":18.05,"h":18.5,"l":17.92,"n":17728,"o":18.4,"t":"2026-06-12T04:00:00Z","v":1313498,"vw":18.125197},{"c":18.45,"h":18.945,"l":18.355,"n":23120,"o":18.56,"t":"2026-06-15T04:00:00Z","v":1875826,"vw":18.604219},{"c":19.03,"h":19.045,"l":18.39,"n":21456,"o":18.6,"t":"2026-06-16T04:00:00Z","v":1721204,"vw":18.894836},{"c":18.81,"h":20.54,"l":18.75,"n":32850,"o":19,"t":"2026-06-17T04:00:00Z","v":4739749,"vw":19.730606},{"c":19.21,"h":19.43,"l":18.9254,"n":19308,"o":19.12,"t":"2026-06-18T04:00:00Z","v":2293379,"vw":19.203851},{"c":18.62,"h":19.4,"l":18.55,"n":14922,"o":19.4,"t":"2026-06-22T04:00:00Z","v":1181104,"vw":18.742383},{"c":18.96,"h":19.1,"l":18.45,"n":22229,"o":18.6,"t":"2026-06-23T04:00:00Z","v":1447812,"vw":18.881402},{"c":19.46,"h":19.75,"l":18.88,"n":26145,"o":18.9,"t":"2026-06-24T04:00:00Z","v":3223034,"vw":19.455984},{"c":19.67,"h":19.98,"l":19.4,"n":22470,"o":19.6,"t":"2026-06-25T04:00:00Z","v":3991831,"vw":19.705448},{"c":20.1,"h":20.17,"l":19.43,"n":31088,"o":19.43,"t":"2026-06-26T04:00:00Z","v":4727901,"vw":19.973367},{"c":20.46,"h":20.47,"l":19.56,"n":22924,"o":20.09,"t":"2026-06-29T04:00:00Z","v":1720327,"vw":20.18752},{"c":20.74,"h":20.75,"l":20.18,"n":26616,"o":20.425,"t":"2026-06-30T04:00:00Z","v":2944926,"vw":20.543774},{"c":20.54,"h":21.21,"l":20.5,"n":28405,"o":20.75,"t":"2026-07-01T04:00:00Z","v":2461454,"vw":20.862839},{"c":19.69,"h":21.125,"l":19.625,"n":24508,"o":20.85,"t":"2026-07-02T04:00:00Z","v":6764410,"vw":19.899794},{"c":19.73,"h":20,"l":19.1,"n":23392,"o":19.34,"t":"2026-07-06T04:00:00Z","v":2964918,"vw":19.597845},{"c":19.49,"h":20.1,"l":19.39,"n":27592,"o":19.67,"t":"2026-07-07T04:00:00Z","v":2224322,"vw":19.714463},{"c":18.78,"h":19.34,"l":18.58,"n":22498,"o":19.28,"t":"2026-07-08T04:00:00Z","v":1608938,"vw":18.804606},{"c":20.1,"h":20.14,"l":18.884,"n":17716,"o":18.93,"t":"2026-07-09T04:00:00Z","v":1078345,"vw":19.887273},{"c":20.35,"h":20.664,"l":20.09,"n":18897,"o":20.25,"t":"2026-07-10T04:00:00Z","v":1038193,"vw":20.373704},{"c":19.61,"h":20.4,"l":19.5,"n":19932,"o":20.35,"t":"2026-07-13T04:00:00Z","v":1211764,"vw":19.755636},{"c":19.95,"h":20.15,"l":19.665,"n":16993,"o":19.74,"t":"2026-07-14T04:00:00Z","v":1029832,"vw":19.904669},{"c":20.06,"h":20.28,"l":19.75,"n":21641,"o":20,"t":"2026-07-15T04:00:00Z","v":1625058,"vw":20.077114},{"c":19.71,"h":20.2,"l":19.62,"n":16778,"o":20.05,"t":"2026-07-16T04:00:00Z","v":1158555,"vw":19.822685},{"c":19.23,"h":19.605,"l":18.75,"n":20554,"o":19.16,"t":"2026-07-17T04:00:00Z","v":1493735,"vw":19.261512},{"c":19.09,"h":19.57,"l":18.935,"n":16621,"o":19.31,"t":"2026-07-20T04:00:00Z","v":1255058,"vw":19.153184},{"c":19.25,"h":19.26,"l":18.91,"n":20001,"o":19.09,"t":"2026-07-21T04:00:00Z","v":1657294,"vw":19.143893},{"c":18.81,"h":19.22,"l":18.78,"n":15585,"o":19.22,"t":"2026-07-22T04:00:00Z","v":869454,"vw":18.865976},{"c":17.98,"h":18.6,"l":17.93,"n":21968,"o":18.6,"t":"2026-07-23T04:00:00Z","v":1294826,"vw":18.125422},{"c":18.06,"h":18.67,"l":17.945,"n":18474,"o":18.09,"t":"2026-07-24T04:00:00Z","v":1311602,"vw":18.130039},{"c":18.75,"h":18.94,"l":18.18,"n":35784,"o":18.29,"t":"2026-07-27T04:00:00Z","v":4141081,"vw":18.618168},{"c":18.95,"h":19.55,"l":18.23,"n":41947,"o":19.55,"t":"2026-07-28T04:00:00Z","v":3475015,"vw":18.819416},{"c":18.53,"h":18.98,"l":18.26,"n":26059,"o":18.73,"t":"2026-07-29T04:00:00Z","v":2103282,"vw":18.570979},{"c":19.33,"h":19.42,"l":18.67,"n":20297,"o":18.77,"t":"2026-07-30T04:00:00Z","v":1093257,"vw":19.187415},{"c":19.14,"h":19.62,"l":19.05,"n":22602,"o":19.41,"t":"2026-07-31T04:00:00Z","v":1241489,"vw":19.289732},{"c":20.44,"h":20.655,"l":19.15,"n":23663,"o":19.27,"t":"2026-08-03T04:00:00Z","v":1954887,"vw":20.348723},{"c":20.88,"h":21.251,"l":20.46,"n":25924,"o":20.585,"t":"2026-08-04T04:00:00Z","v":2049973,"vw":20.944048},{"c":20.42,"h":21.02,"l":20.25,"n":19733,"o":21,"t":"2026-08-05T04:00:00Z","v":1749644,"vw":20.462219},{"c":19.71,"h":20.51,"l":19.635,"n":18005,"o":20.22,"t":"2026-08-06T04:00:00Z","v":1259058,"vw":19.892212},{"c":19.37,"h":19.94,"l":19.33,"n":19245,"o":19.76,"t":"2026-08-07T04:00:00Z","v":1137358,"vw":19.488065},{"c":19.44,"h":19.63,"l":19.16,"n":16175,"o":19.235,"t":"2026-08-10T04:00:00Z","v":926869,"vw":19.452935},{"c":19.23,"h":19.924,"l":19.185,"n":13152,"o":19.64,"t":"2026-08-11T04:00:00Z","v":598964,"vw":19.314624},{"c":19.49,"h":19.655,"l":19.17,"n":14692,"o":19.44,"t":"2026-08-12T04:00:00Z","v":1240344,"vw":19.459738},{"c":19.65,"h":19.86,"l":19.4,"n":13810,"o":19.76,"t":"2026-08-13T04:00:00Z","v":1011580,"vw":19.661654},{"c":19.57,"h":19.88,"l":19.55,"n":15586,"o":19.65,"t":"2026-08-14T04:00:00Z","v":853731,"vw":19.640344},{"c":19.19,"h":19.6683,"l":18.9,"n":14547,"o":19.58,"t":"2026-08-17T04:00:00Z","v":915990,"vw":19.096024},{"c":18.57,"h":19.0599,"l":18.53,"n":14354,"o":18.91,"t":"2026-08-18T04:00:00Z","v":924735,"vw":18.698215},{"c":18.56,"h":18.835,"l":18.4,"n":17672,"o":18.67,"t":"2026-08-19T04:00:00Z","v":1601338,"vw":18.555447},{"c":17.97,"h":18.52,"l":17.78,"n":19480,"o":18.52,"t":"2026-08-20T04:00:00Z","v":1367623,"vw":18.034002},{"c":18.42,"h":18.475,"l":18.15,"n":15432,"o":18.21,"t":"2026-08-21T04:00:00Z","v":731467,"vw":18.355114},{"c":18.25,"h":18.62,"l":18.24,"n":14371,"o":18.3,"t":"2026-08-24T04:00:00Z","v":1285587,"vw":18.362065},{"c":18.26,"h":18.5165,"l":18.16,"n":14137,"o":18.45,"t":"2026-08-25T04:00:00Z","v":995159,"vw":18.335446},{"c":18.36,"h":18.41,"l":18.11,"n":12972,"o":18.26,"t":"2026-08-26T04:00:00Z","v":750969,"vw":18.314528},{"c":18.445,"h":18.56,"l":18.17,"n":10081,"o":18.42,"t":"2026-08-27T04:00:00Z","v":750110,"vw":18.415418},{"c":17.89,"h":18.58,"l":17.84,"n":14470,"o":18.5,"t":"2026-08-28T04:00:00Z","v":1021853,"vw":18.04165},{"c":17.58,"h":17.76,"l":17.34,"n":14071,"o":17.702,"t":"2026-08-31T04:00:00Z","v":1048621,"vw":17.511412},{"c":16.77,"h":17.535,"l":16.655,"n":19560,"o":17.28,"t":"2026-09-01T04:00:00Z","v":1354675,"vw":16.922157},{"c":17.36,"h":17.55,"l":16.8,"n":12862,"o":16.8,"t":"2026-09-02T04:00:00Z","v":740813,"vw":17.34544},{"c":17.58,"h":17.88,"l":17.37,"n":10999,"o":17.56,"t":"2026-09-03T04:00:00Z","v":995662,"vw":17.561255},{"c":17.75,"h":17.78,"l":17.345,"n":12179,"o":17.41,"t":"2026-09-04T04:00:00Z","v":808278,"vw":17.68032},{"c":17.49,"h":17.745,"l":17.2859,"n":18384,"o":17.62,"t":"2026-09-08T04:00:00Z","v":1145079,"vw":17.562973},{"c":16.83,"h":17.38,"l":16.75,"n":15160,"o":17.38,"t":"2026-09-09T04:00:00Z","v":1013823,"vw":16.860567},{"c":16.7,"h":16.82,"l":16.5,"n":11727,"o":16.67,"t":"2026-09-10T04:00:00Z","v":834771,"vw":16.68198},{"c":16.8,"h":17.15,"l":16.7,"n":13874,"o":17,"t":"2026-09-11T04:00:00Z","v":1460697,"vw":16.813041},{"c":16.71,"h":16.85,"l":16.62,"n":13725,"o":16.66,"t":"2026-09-14T04:00:00Z","v":1697819,"vw":16.738536},{"c":16.41,"h":16.71,"l":16.25,"n":17700,"o":16.68,"t":"2026-09-15T04:00:00Z","v":2051244,"vw":16.404956},{"c":16.26,"h":16.45,"l":15.965,"n":14523,"o":16.42,"t":"2026-09-16T04:00:00Z","v":1283653,"vw":16.26415},{"c":16.16,"h":16.61,"l":15.97,"n":22069,"o":16.61,"t":"2026-09-17T04:00:00Z","v":2025659,"vw":16.144478},{"c":16.18,"h":16.26,"l":16.01,"n":13497,"o":16.01,"t":"2026-09-18T04:00:00Z","v":2215456,"vw":16.149866},{"c":16.2,"h":16.44,"l":16.1,"n":13864,"o":16.16,"t":"2026-09-21T04:00:00Z","v":846979,"vw":16.209061},{"c":16.01,"h":16.52,"l":15.96,"n":20010,"o":16.51,"t":"2026-09-22T04:00:00Z","v":1661396,"vw":16.094763},{"c":15.15,"h":15.89,"l":15.09,"n":25754,"o":15.89,"t":"2026-09-23T04:00:00Z","v":1974867,"vw":15.337329},{"c":15.35,"h":15.38,"l":14.97,"n":17932,"o":15.17,"t":"2026-09-24T04:00:00Z","v":1681649,"vw":15.267763},{"c":15.03,"h":15.565,"l":14.94,"n":21664,"o":15.43,"t":"2026-09-25T04:00:00Z","v":2179178,"vw":15.086704},{"c":14.9,"h":15.035,"l":14.61,"n":19995,"o":14.88,"t":"2026-09-28T04:00:00Z","v":1614535,"vw":14.854884},{"c":14.92,"h":15.245,"l":14.79,"n":18302,"o":15.02,"t":"2026-09-29T04:00:00Z","v":2702819,"vw":14.970643},{"c":14.78,"h":14.98,"l":14.56,"n":16505,"o":14.98,"t":"2026-09-30T04:00:00Z","v":1286250,"vw":14.745771},{"c":15.4,"h":15.43,"l":14.58,"n":25955,"o":14.77,"t":"2026-10-01T04:00:00Z","v":2714883,"vw":15.261862},{"c":15.38,"h":15.87,"l":15.28,"n":22526,"o":15.78,"t":"2026-10-02T04:00:00Z","v":1665420,"vw":15.429325},{"c":15.46,"h":15.68,"l":15.35,"n":15531,"o":15.48,"t":"2026-10-05T04:00:00Z","v":1057902,"vw":15.497582},{"c":15.35,"h":15.675,"l":15.295,"n":11825,"o":15.61,"t":"2026-10-06T04:00:00Z","v":1149141,"vw":15.410524},{"c":15.16,"h":15.32,"l":14.81,"n":14008,"o":15.26,"t":"2026-10-07T04:00:00Z","v":2100150,"vw":15.088406},{"c":15.33,"h":15.365,"l":14.7705,"n":21068,"o":14.94,"t":"2026-10-08T04:00:00Z","v":3464782,"vw":15.2206},{"c":15.17,"h":15.38,"l":15.075,"n":9630,"o":15.38,"t":"2026-10-09T04:00:00Z","v":2371646,"vw":15.163118},{"c":14.93,"h":15.3,"l":14.89,"n":14650,"o":15.18,"t":"2026-10-12T04:00:00Z","v":2437672,"vw":14.98951},{"c":14.82,"h":15.07,"l":14.49,"n":18330,"o":14.93,"t":"2026-10-13T04:00:00Z","v":2206931,"vw":14.76275},{"c":14.18,"h":14.6847,"l":13.915,"n":30854,"o":14.57,"t":"2026-10-14T04:00:00Z","v":2317051,"vw":14.187123},{"c":14.67,"h":14.68,"l":14.04,"n":19739,"o":14.18,"t":"2026-10-15T04:00:00Z","v":1966005,"vw":14.492736},{"c":14.49,"h":14.8205,"l":14.23,"n":15193,"o":14.68,"t":"2026-10-16T04:00:00Z","v":1177043,"vw":14.497082},{"c":14.29,"h":14.705,"l":14.24,"n":12902,"o":14.51,"t":"2026-10-19T04:00:00Z","v":1460561,"vw":14.349964},{"c":14.58,"h":14.81,"l":14.27,"n":13066,"o":14.3,"t":"2026-10-20T04:00:00Z","v":2897306,"vw":14.603638},{"c":14.72,"h":14.9025,"l":14.55,"n":15460,"o":14.69,"t":"2026-10-21T04:00:00Z","v":3914494,"vw":14.738199},{"c":14.505,"h":14.89,"l":14.445,"n":15507,"o":14.53,"t":"2026-10-22T04:00:00Z","v":3275222,"vw":14.567059}],"volatilityBars":[{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-22T08:00:00Z","v":140,"vw":16.2},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-22T09:00:00Z","v":100,"vw":16.3},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-09-22T09:45:00Z","v":250,"vw":16.41},{"c":16.395,"h":16.52,"l":16.365,"n":502,"o":16.44,"t":"2026-09-22T13:30:00Z","v":109242,"vw":16.419755},{"c":16.09,"h":16.37,"l":16.09,"n":1023,"o":16.37,"t":"2026-09-22T13:45:00Z","v":149951,"vw":16.19825},{"c":16.15,"h":16.21,"l":16.1,"n":1156,"o":16.11,"t":"2026-09-22T14:00:00Z","v":96633,"vw":16.153453},{"c":16.11,"h":16.15,"l":16.075,"n":377,"o":16.14,"t":"2026-09-22T14:15:00Z","v":18969,"vw":16.110554},{"c":16.05,"h":16.11,"l":15.995,"n":452,"o":16.11,"t":"2026-09-22T14:30:00Z","v":45940,"vw":16.032915},{"c":16.04,"h":16.08,"l":15.97,"n":560,"o":16.02,"t":"2026-09-22T14:45:00Z","v":28257,"vw":15.994406},{"c":16.05,"h":16.06,"l":16,"n":482,"o":16.04,"t":"2026-09-22T15:00:00Z","v":19730,"vw":16.019412},{"c":16.09,"h":16.09,"l":16.05,"n":532,"o":16.05,"t":"2026-09-22T15:15:00Z","v":13482,"vw":16.072881},{"c":16.145,"h":16.145,"l":16.015,"n":495,"o":16.05,"t":"2026-09-22T15:30:00Z","v":24434,"vw":16.06143},{"c":16.18,"h":16.19,"l":16.11,"n":538,"o":16.14,"t":"2026-09-22T15:45:00Z","v":17209,"vw":16.147313},{"c":16.08,"h":16.22,"l":16.07,"n":716,"o":16.19,"t":"2026-09-22T16:00:00Z","v":67487,"vw":16.155192},{"c":16.04,"h":16.14,"l":16.025,"n":455,"o":16.07,"t":"2026-09-22T16:15:00Z","v":36815,"vw":16.120306},{"c":16.02,"h":16.15,"l":16.02,"n":589,"o":16.05,"t":"2026-09-22T16:30:00Z","v":25495,"vw":16.081403},{"c":16.08,"h":16.14,"l":16.01,"n":897,"o":16.01,"t":"2026-09-22T16:45:00Z","v":62075,"vw":16.091178},{"c":16.01,"h":16.1,"l":16,"n":549,"o":16.06,"t":"2026-09-22T17:00:00Z","v":38184,"vw":16.05578},{"c":16.06,"h":16.06,"l":15.985,"n":459,"o":16.02,"t":"2026-09-22T17:15:00Z","v":28440,"vw":16.014365},{"c":16.13,"h":16.13,"l":16.06,"n":482,"o":16.065,"t":"2026-09-22T17:30:00Z","v":24689,"vw":16.087213},{"c":16.1399,"h":16.16,"l":16.07,"n":740,"o":16.13,"t":"2026-09-22T17:45:00Z","v":52216,"vw":16.112542},{"c":16.02,"h":16.14,"l":16.02,"n":391,"o":16.14,"t":"2026-09-22T18:00:00Z","v":15228,"vw":16.070317},{"c":16.06,"h":16.06,"l":16.01,"n":514,"o":16.02,"t":"2026-09-22T18:15:00Z","v":19874,"vw":16.040964},{"c":15.99,"h":16.07,"l":15.99,"n":665,"o":16.05,"t":"2026-09-22T18:30:00Z","v":31826,"vw":16.024819},{"c":15.97,"h":15.98,"l":15.96,"n":555,"o":15.98,"t":"2026-09-22T18:45:00Z","v":27440,"vw":15.97138},{"c":15.98,"h":16.03,"l":15.97,"n":912,"o":15.98,"t":"2026-09-22T19:00:00Z","v":76029,"vw":16.002063},{"c":16.005,"h":16.01,"l":15.96,"n":843,"o":15.985,"t":"2026-09-22T19:15:00Z","v":49128,"vw":15.979773},{"c":16.04,"h":16.075,"l":15.99,"n":1248,"o":16,"t":"2026-09-22T19:30:00Z","v":99161,"vw":16.017098},{"c":16.01,"h":16.1,"l":15.96,"n":2630,"o":16.05,"t":"2026-09-22T19:45:00Z","v":207007,"vw":16.013567},{"c":16.01,"h":16.05,"l":16.01,"n":19,"o":16.01,"t":"2026-09-22T20:00:00Z","v":251817,"vw":16.010461},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-22T20:30:00Z","v":100,"vw":16.24},{"c":15.93,"h":15.93,"l":15.93,"n":9,"o":15.93,"t":"2026-09-23T13:15:00Z","v":2498,"vw":15.93},{"c":15.65,"h":15.89,"l":15.615,"n":717,"o":15.85,"t":"2026-09-23T13:30:00Z","v":86476,"vw":15.714587},{"c":15.605,"h":15.67,"l":15.6,"n":666,"o":15.658,"t":"2026-09-23T13:45:00Z","v":33586,"vw":15.637708},{"c":15.73,"h":15.73,"l":15.605,"n":737,"o":15.61,"t":"2026-09-23T14:00:00Z","v":40036,"vw":15.643964},{"c":15.52,"h":15.77,"l":15.485,"n":816,"o":15.72,"t":"2026-09-23T14:15:00Z","v":76128,"vw":15.603594},{"c":15.44,"h":15.575,"l":15.44,"n":766,"o":15.53,"t":"2026-09-23T14:30:00Z","v":38383,"vw":15.530069},{"c":15.44,"h":15.49,"l":15.39,"n":941,"o":15.445,"t":"2026-09-23T14:45:00Z","v":68138,"vw":15.437642},{"c":15.57,"h":15.61,"l":15.45,"n":1064,"o":15.45,"t":"2026-09-23T15:00:00Z","v":72538,"vw":15.560018},{"c":15.41,"h":15.62,"l":15.39,"n":1477,"o":15.56,"t":"2026-09-23T15:15:00Z","v":93987,"vw":15.499642},{"c":15.465,"h":15.49,"l":15.41,"n":966,"o":15.42,"t":"2026-09-23T15:30:00Z","v":52521,"vw":15.450875},{"c":15.45,"h":15.465,"l":15.425,"n":601,"o":15.465,"t":"2026-09-23T15:45:00Z","v":30620,"vw":15.45155},{"c":15.465,"h":15.465,"l":15.385,"n":933,"o":15.45,"t":"2026-09-23T16:00:00Z","v":76220,"vw":15.430275},{"c":15.46,"h":15.47,"l":15.425,"n":524,"o":15.465,"t":"2026-09-23T16:15:00Z","v":28665,"vw":15.45042},{"c":15.405,"h":15.465,"l":15.4,"n":490,"o":15.455,"t":"2026-09-23T16:30:00Z","v":23131,"vw":15.439935},{"c":15.425,"h":15.425,"l":15.36,"n":965,"o":15.41,"t":"2026-09-23T16:45:00Z","v":42574,"vw":15.386733},{"c":15.35,"h":15.44,"l":15.33,"n":763,"o":15.425,"t":"2026-09-23T17:00:00Z","v":44363,"vw":15.394041},{"c":15.36,"h":15.43,"l":15.35,"n":701,"o":15.35,"t":"2026-09-23T17:15:00Z","v":43972,"vw":15.394229},{"c":15.31,"h":15.385,"l":15.255,"n":836,"o":15.365,"t":"2026-09-23T17:30:00Z","v":100407,"vw":15.346704},{"c":15.34,"h":15.355,"l":15.3,"n":676,"o":15.305,"t":"2026-09-23T17:45:00Z","v":37093,"vw":15.331582},{"c":15.32,"h":15.36,"l":15.3,"n":692,"o":15.34,"t":"2026-09-23T18:00:00Z","v":49844,"vw":15.330068},{"c":15.35,"h":15.38,"l":15.305,"n":445,"o":15.315,"t":"2026-09-23T18:15:00Z","v":30255,"vw":15.341915},{"c":15.245,"h":15.35,"l":15.24,"n":848,"o":15.35,"t":"2026-09-23T18:30:00Z","v":40521,"vw":15.299945},{"c":15.21,"h":15.27,"l":15.205,"n":1084,"o":15.24,"t":"2026-09-23T18:45:00Z","v":44883,"vw":15.240144},{"c":15.25,"h":15.25,"l":15.17,"n":1063,"o":15.22,"t":"2026-09-23T19:00:00Z","v":50986,"vw":15.205306},{"c":15.22,"h":15.24,"l":15.18,"n":942,"o":15.24,"t":"2026-09-23T19:15:00Z","v":55591,"vw":15.20406},{"c":15.18,"h":15.25,"l":15.18,"n":1174,"o":15.22,"t":"2026-09-23T19:30:00Z","v":65954,"vw":15.212529},{"c":15.15,"h":15.23,"l":15.09,"n":4599,"o":15.185,"t":"2026-09-23T19:45:00Z","v":387740,"vw":15.144659},{"c":15.15,"h":15.19,"l":15.15,"n":25,"o":15.15,"t":"2026-09-23T20:00:00Z","v":251876,"vw":15.150445},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-09-23T20:45:00Z","v":1000,"vw":15.35},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-09-23T21:15:00Z","v":100,"vw":15.31},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-23T22:00:00Z","v":200,"vw":15.6},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-23T23:30:00Z","v":100,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-23T23:45:00Z","v":500,"vw":15.65},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-09-24T08:15:00Z","v":1006,"vw":15.04},{"c":15,"h":15.01,"l":15,"n":4,"o":15.005,"t":"2026-09-24T10:30:00Z","v":680,"vw":15.005588},{"c":15.115,"h":15.18,"l":15.07,"n":263,"o":15.17,"t":"2026-09-24T13:30:00Z","v":16354,"vw":15.138912},{"c":15.08,"h":15.125,"l":14.97,"n":634,"o":15.115,"t":"2026-09-24T13:45:00Z","v":112620,"vw":15.068525},{"c":15.13,"h":15.175,"l":15.0305,"n":452,"o":15.0305,"t":"2026-09-24T14:00:00Z","v":31345,"vw":15.120932},{"c":15.09,"h":15.105,"l":15.065,"n":491,"o":15.1,"t":"2026-09-24T14:15:00Z","v":27177,"vw":15.083427},{"c":15.085,"h":15.14,"l":15.08,"n":480,"o":15.08,"t":"2026-09-24T14:30:00Z","v":27401,"vw":15.110285},{"c":15.09,"h":15.12,"l":15.065,"n":463,"o":15.085,"t":"2026-09-24T14:45:00Z","v":24578,"vw":15.091038},{"c":15.08,"h":15.14,"l":15.08,"n":402,"o":15.08,"t":"2026-09-24T15:00:00Z","v":19784,"vw":15.104217},{"c":15.11,"h":15.14,"l":15.08,"n":414,"o":15.08,"t":"2026-09-24T15:15:00Z","v":15204,"vw":15.122542},{"c":15.14,"h":15.18,"l":15.11,"n":583,"o":15.12,"t":"2026-09-24T15:30:00Z","v":34275,"vw":15.152882},{"c":15.155,"h":15.155,"l":15.13,"n":366,"o":15.14,"t":"2026-09-24T15:45:00Z","v":19337,"vw":15.143399},{"c":15.18,"h":15.18,"l":15.12,"n":420,"o":15.15,"t":"2026-09-24T16:00:00Z","v":20155,"vw":15.137413},{"c":15.25,"h":15.36,"l":15.18,"n":915,"o":15.18,"t":"2026-09-24T16:15:00Z","v":52865,"vw":15.249775},{"c":15.32,"h":15.35,"l":15.23,"n":421,"o":15.2599,"t":"2026-09-24T16:30:00Z","v":22127,"vw":15.279328},{"c":15.31,"h":15.36,"l":15.3,"n":429,"o":15.3,"t":"2026-09-24T16:45:00Z","v":17258,"vw":15.327886},{"c":15.3,"h":15.35,"l":15.27,"n":415,"o":15.3,"t":"2026-09-24T17:00:00Z","v":18830,"vw":15.298525},{"c":15.21,"h":15.315,"l":15.185,"n":519,"o":15.3,"t":"2026-09-24T17:15:00Z","v":34808,"vw":15.246521},{"c":15.29,"h":15.29,"l":15.19,"n":487,"o":15.215,"t":"2026-09-24T17:30:00Z","v":37922,"vw":15.24404},{"c":15.295,"h":15.295,"l":15.26,"n":408,"o":15.275,"t":"2026-09-24T17:45:00Z","v":19644,"vw":15.273383},{"c":15.32,"h":15.32,"l":15.285,"n":526,"o":15.3,"t":"2026-09-24T18:00:00Z","v":24911,"vw":15.302666},{"c":15.33,"h":15.34,"l":15.27,"n":639,"o":15.32,"t":"2026-09-24T18:15:00Z","v":41794,"vw":15.302986},{"c":15.325,"h":15.38,"l":15.31,"n":671,"o":15.32,"t":"2026-09-24T18:30:00Z","v":44879,"vw":15.331829},{"c":15.335,"h":15.35,"l":15.31,"n":605,"o":15.32,"t":"2026-09-24T18:45:00Z","v":40347,"vw":15.32573},{"c":15.275,"h":15.34,"l":15.275,"n":719,"o":15.34,"t":"2026-09-24T19:00:00Z","v":43150,"vw":15.299054},{"c":15.295,"h":15.31,"l":15.265,"n":881,"o":15.275,"t":"2026-09-24T19:15:00Z","v":48714,"vw":15.282054},{"c":15.31,"h":15.33,"l":15.285,"n":976,"o":15.295,"t":"2026-09-24T19:30:00Z","v":80274,"vw":15.306925},{"c":15.345,"h":15.35,"l":15.255,"n":3793,"o":15.32,"t":"2026-09-24T19:45:00Z","v":350858,"vw":15.298285},{"c":15.99,"h":15.99,"l":15.35,"n":40,"o":15.35,"t":"2026-09-24T20:00:00Z","v":418054,"vw":15.350543},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-24T21:15:00Z","v":27135,"vw":15.35},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-09-24T23:00:00Z","v":100,"vw":15.62},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-09-24T23:30:00Z","v":125,"vw":15.62},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-25T11:30:00Z","v":830,"vw":15.38},{"c":15.7828,"h":15.7828,"l":15.7828,"n":1,"o":15.7828,"t":"2026-09-25T13:15:00Z","v":750,"vw":15.7828},{"c":15.08,"h":15.565,"l":14.94,"n":483,"o":15.43,"t":"2026-09-25T13:30:00Z","v":58315,"vw":15.134472},{"c":15.235,"h":15.25,"l":15.05,"n":337,"o":15.07,"t":"2026-09-25T13:45:00Z","v":23614,"vw":15.117806},{"c":15.14,"h":15.22,"l":15.1,"n":203,"o":15.2,"t":"2026-09-25T14:00:00Z","v":9216,"vw":15.131719},{"c":15.135,"h":15.17,"l":15.09,"n":309,"o":15.135,"t":"2026-09-25T14:15:00Z","v":14844,"vw":15.128023},{"c":15.16,"h":15.18,"l":15.1201,"n":282,"o":15.1201,"t":"2026-09-25T14:30:00Z","v":13332,"vw":15.148261},{"c":15.085,"h":15.16,"l":15.04,"n":415,"o":15.14,"t":"2026-09-25T14:45:00Z","v":33976,"vw":15.096273},{"c":15.1,"h":15.105,"l":15.03,"n":607,"o":15.08,"t":"2026-09-25T15:00:00Z","v":47625,"vw":15.067885},{"c":15.09,"h":15.12,"l":15.05,"n":823,"o":15.08,"t":"2026-09-25T15:15:00Z","v":100907,"vw":15.080379},{"c":15.04,"h":15.11,"l":15.04,"n":576,"o":15.065,"t":"2026-09-25T15:30:00Z","v":19981,"vw":15.085636},{"c":15.145,"h":15.15,"l":15.02,"n":653,"o":15.04,"t":"2026-09-25T15:45:00Z","v":25038,"vw":15.079305},{"c":15.215,"h":15.26,"l":15.15,"n":840,"o":15.15,"t":"2026-09-25T16:00:00Z","v":56856,"vw":15.207631},{"c":15.21,"h":15.25,"l":15.17,"n":588,"o":15.23,"t":"2026-09-25T16:15:00Z","v":20652,"vw":15.206043},{"c":15.135,"h":15.235,"l":15.13,"n":1655,"o":15.21,"t":"2026-09-25T16:30:00Z","v":146871,"vw":15.151489},{"c":15.12,"h":15.14,"l":15.115,"n":629,"o":15.13,"t":"2026-09-25T16:45:00Z","v":21423,"vw":15.12436},{"c":15.125,"h":15.15,"l":15.11,"n":705,"o":15.12,"t":"2026-09-25T17:00:00Z","v":26918,"vw":15.126057},{"c":15.06,"h":15.1337,"l":15.06,"n":695,"o":15.1201,"t":"2026-09-25T17:15:00Z","v":29847,"vw":15.105499},{"c":15.065,"h":15.075,"l":15.045,"n":798,"o":15.07,"t":"2026-09-25T17:30:00Z","v":31340,"vw":15.058375},{"c":15.09,"h":15.09,"l":15.05,"n":531,"o":15.065,"t":"2026-09-25T17:45:00Z","v":19428,"vw":15.071742},{"c":15.0901,"h":15.095,"l":15.075,"n":473,"o":15.09,"t":"2026-09-25T18:00:00Z","v":14857,"vw":15.085648},{"c":15.11,"h":15.165,"l":15.09,"n":788,"o":15.095,"t":"2026-09-25T18:15:00Z","v":40805,"vw":15.131249},{"c":15.1,"h":15.125,"l":15.095,"n":545,"o":15.12,"t":"2026-09-25T18:30:00Z","v":16912,"vw":15.105524},{"c":15.155,"h":15.155,"l":15.095,"n":642,"o":15.105,"t":"2026-09-25T18:45:00Z","v":20191,"vw":15.135419},{"c":15.11,"h":15.155,"l":15.105,"n":810,"o":15.15,"t":"2026-09-25T19:00:00Z","v":29878,"vw":15.128161},{"c":15.09,"h":15.12,"l":15.09,"n":1021,"o":15.11,"t":"2026-09-25T19:15:00Z","v":50345,"vw":15.101013},{"c":15.105,"h":15.12,"l":15.055,"n":1309,"o":15.095,"t":"2026-09-25T19:30:00Z","v":73637,"vw":15.088959},{"c":15,"h":15.115,"l":15,"n":3870,"o":15.105,"t":"2026-09-25T19:45:00Z","v":331691,"vw":15.054163},{"c":15.03,"h":15.04,"l":15.03,"n":41,"o":15.03,"t":"2026-09-25T20:00:00Z","v":257165,"vw":15.030101},{"c":14.9422,"h":14.9422,"l":14.9422,"n":1,"o":14.9422,"t":"2026-09-25T22:30:00Z","v":250,"vw":14.9422},{"c":14.84,"h":14.85,"l":14.84,"n":6,"o":14.85,"t":"2026-09-28T11:00:00Z","v":905,"vw":14.84625},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-09-28T11:45:00Z","v":500,"vw":15.06},{"c":14.77,"h":14.895,"l":14.63,"n":312,"o":14.88,"t":"2026-09-28T13:30:00Z","v":27774,"vw":14.824226},{"c":14.64,"h":14.7999,"l":14.64,"n":339,"o":14.73,"t":"2026-09-28T13:45:00Z","v":16885,"vw":14.702252},{"c":14.78,"h":14.815,"l":14.6416,"n":429,"o":14.66,"t":"2026-09-28T14:00:00Z","v":21706,"vw":14.740414},{"c":14.795,"h":14.805,"l":14.77,"n":314,"o":14.79,"t":"2026-09-28T14:15:00Z","v":13110,"vw":14.786527},{"c":14.705,"h":14.8,"l":14.7,"n":313,"o":14.8,"t":"2026-09-28T14:30:00Z","v":21175,"vw":14.730091},{"c":14.705,"h":14.705,"l":14.61,"n":730,"o":14.705,"t":"2026-09-28T14:45:00Z","v":90497,"vw":14.62593},{"c":14.69,"h":14.745,"l":14.685,"n":527,"o":14.72,"t":"2026-09-28T15:00:00Z","v":22560,"vw":14.712896},{"c":14.695,"h":14.73,"l":14.66,"n":705,"o":14.7,"t":"2026-09-28T15:15:00Z","v":33568,"vw":14.691061},{"c":14.73,"h":14.76,"l":14.7,"n":471,"o":14.7,"t":"2026-09-28T15:30:00Z","v":13071,"vw":14.723632},{"c":14.785,"h":14.79,"l":14.69,"n":605,"o":14.73,"t":"2026-09-28T15:45:00Z","v":33659,"vw":14.755189},{"c":14.7505,"h":14.795,"l":14.74,"n":481,"o":14.795,"t":"2026-09-28T16:00:00Z","v":22209,"vw":14.773253},{"c":14.88,"h":14.92,"l":14.75,"n":736,"o":14.755,"t":"2026-09-28T16:15:00Z","v":37020,"vw":14.814776},{"c":14.755,"h":14.87,"l":14.755,"n":394,"o":14.87,"t":"2026-09-28T16:30:00Z","v":13530,"vw":14.815752},{"c":14.77,"h":14.79,"l":14.73,"n":494,"o":14.77,"t":"2026-09-28T16:45:00Z","v":17290,"vw":14.764469},{"c":14.89,"h":14.91,"l":14.75,"n":749,"o":14.76,"t":"2026-09-28T17:00:00Z","v":38554,"vw":14.830911},{"c":14.8,"h":14.91,"l":14.79,"n":555,"o":14.86,"t":"2026-09-28T17:15:00Z","v":25543,"vw":14.862748},{"c":14.81,"h":14.82,"l":14.77,"n":440,"o":14.8,"t":"2026-09-28T17:30:00Z","v":18007,"vw":14.798944},{"c":14.8,"h":14.82,"l":14.79,"n":460,"o":14.81,"t":"2026-09-28T17:45:00Z","v":15800,"vw":14.799018},{"c":14.83,"h":14.835,"l":14.79,"n":537,"o":14.8,"t":"2026-09-28T18:00:00Z","v":25096,"vw":14.811212},{"c":14.98,"h":14.98,"l":14.84,"n":909,"o":14.84,"t":"2026-09-28T18:15:00Z","v":57383,"vw":14.880749},{"c":15.015,"h":15.02,"l":14.97,"n":883,"o":14.99,"t":"2026-09-28T18:30:00Z","v":38908,"vw":14.993871},{"c":15.01,"h":15.035,"l":15,"n":1051,"o":15.015,"t":"2026-09-28T18:45:00Z","v":50400,"vw":15.016835},{"c":14.965,"h":15.01,"l":14.93,"n":830,"o":15.01,"t":"2026-09-28T19:00:00Z","v":38023,"vw":14.970749},{"c":14.92,"h":14.965,"l":14.91,"n":1069,"o":14.96,"t":"2026-09-28T19:15:00Z","v":64171,"vw":14.942433},{"c":14.92,"h":14.935,"l":14.89,"n":1298,"o":14.915,"t":"2026-09-28T19:30:00Z","v":74487,"vw":14.910573},{"c":14.905,"h":14.93,"l":14.815,"n":3790,"o":14.92,"t":"2026-09-28T19:45:00Z","v":366127,"vw":14.880173},{"c":14.9,"h":14.9,"l":14.9,"n":24,"o":14.9,"t":"2026-09-28T20:00:00Z","v":347397,"vw":14.9},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-09-29T11:30:00Z","v":100,"vw":15.02},{"c":14.97,"h":15.03,"l":14.9,"n":261,"o":15.02,"t":"2026-09-29T13:30:00Z","v":14883,"vw":14.976935},{"c":15.0743,"h":15.089,"l":15.02,"n":341,"o":15.02,"t":"2026-09-29T13:45:00Z","v":23690,"vw":15.068484},{"c":15.14,"h":15.15,"l":15.065,"n":384,"o":15.075,"t":"2026-09-29T14:00:00Z","v":21120,"vw":15.097835},{"c":15.175,"h":15.22,"l":15.085,"n":543,"o":15.14,"t":"2026-09-29T14:15:00Z","v":37306,"vw":15.148975},{"c":15.225,"h":15.23,"l":15.16,"n":404,"o":15.1851,"t":"2026-09-29T14:30:00Z","v":27222,"vw":15.188413},{"c":15.14,"h":15.245,"l":15.14,"n":766,"o":15.23,"t":"2026-09-29T14:45:00Z","v":109204,"vw":15.197669},{"c":14.925,"h":15.15,"l":14.9,"n":357,"o":15.14,"t":"2026-09-29T15:00:00Z","v":19174,"vw":15.051749},{"c":15.07,"h":15.07,"l":14.9355,"n":1038,"o":14.94,"t":"2026-09-29T15:15:00Z","v":84021,"vw":15.023479},{"c":15.085,"h":15.085,"l":15.015,"n":1119,"o":15.06,"t":"2026-09-29T15:30:00Z","v":178804,"vw":15.05029},{"c":15.06,"h":15.12,"l":15.05,"n":548,"o":15.085,"t":"2026-09-29T15:45:00Z","v":47967,"vw":15.089324},{"c":14.97,"h":15.045,"l":14.97,"n":311,"o":15.045,"t":"2026-09-29T16:00:00Z","v":18552,"vw":15.029145},{"c":14.98,"h":15.04,"l":14.97,"n":438,"o":14.9846,"t":"2026-09-29T16:15:00Z","v":32383,"vw":14.995827},{"c":14.995,"h":15,"l":14.97,"n":346,"o":14.975,"t":"2026-09-29T16:30:00Z","v":33939,"vw":14.980628},{"c":14.89,"h":14.99,"l":14.89,"n":2030,"o":14.99,"t":"2026-09-29T16:45:00Z","v":337296,"vw":14.938637},{"c":14.875,"h":14.895,"l":14.86,"n":314,"o":14.89,"t":"2026-09-29T17:00:00Z","v":24487,"vw":14.876338},{"c":14.855,"h":14.885,"l":14.835,"n":297,"o":14.88,"t":"2026-09-29T17:15:00Z","v":16454,"vw":14.8682},{"c":14.89,"h":14.895,"l":14.85,"n":356,"o":14.855,"t":"2026-09-29T17:30:00Z","v":24420,"vw":14.874977},{"c":14.87,"h":14.915,"l":14.87,"n":405,"o":14.9,"t":"2026-09-29T17:45:00Z","v":52593,"vw":14.897258},{"c":14.83,"h":14.945,"l":14.79,"n":730,"o":14.88,"t":"2026-09-29T18:00:00Z","v":63132,"vw":14.916925},{"c":14.87,"h":14.875,"l":14.83,"n":495,"o":14.83,"t":"2026-09-29T18:15:00Z","v":20418,"vw":14.845425},{"c":14.9,"h":14.93,"l":14.85,"n":502,"o":14.87,"t":"2026-09-29T18:30:00Z","v":23214,"vw":14.886942},{"c":14.88,"h":14.9099,"l":14.85,"n":518,"o":14.9099,"t":"2026-09-29T18:45:00Z","v":24401,"vw":14.874943},{"c":14.885,"h":14.91,"l":14.865,"n":493,"o":14.885,"t":"2026-09-29T19:00:00Z","v":24021,"vw":14.889532},{"c":14.87,"h":14.91,"l":14.855,"n":651,"o":14.89,"t":"2026-09-29T19:15:00Z","v":59006,"vw":14.872216},{"c":14.92,"h":14.93,"l":14.875,"n":916,"o":14.875,"t":"2026-09-29T19:30:00Z","v":59768,"vw":14.904112},{"c":14.92,"h":14.99,"l":14.88,"n":2979,"o":14.915,"t":"2026-09-29T19:45:00Z","v":304353,"vw":14.929465},{"c":14.92,"h":14.92,"l":14.92,"n":28,"o":14.92,"t":"2026-09-29T20:00:00Z","v":339429,"vw":14.92},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-09-29T20:15:00Z","v":284,"vw":14.7},{"c":14.8,"h":14.98,"l":14.76,"n":178,"o":14.98,"t":"2026-09-30T13:30:00Z","v":16892,"vw":14.909897},{"c":14.74,"h":14.82,"l":14.73,"n":361,"o":14.81,"t":"2026-09-30T13:45:00Z","v":15567,"vw":14.785699},{"c":14.855,"h":14.855,"l":14.73,"n":594,"o":14.74,"t":"2026-09-30T14:00:00Z","v":21232,"vw":14.804619},{"c":14.72,"h":14.8806,"l":14.71,"n":479,"o":14.84,"t":"2026-09-30T14:15:00Z","v":14743,"vw":14.823563},{"c":14.75,"h":14.765,"l":14.715,"n":598,"o":14.7243,"t":"2026-09-30T14:30:00Z","v":23372,"vw":14.734574},{"c":14.76,"h":14.775,"l":14.73,"n":450,"o":14.75,"t":"2026-09-30T14:45:00Z","v":17535,"vw":14.762898},{"c":14.77,"h":14.78,"l":14.73,"n":541,"o":14.75,"t":"2026-09-30T15:00:00Z","v":22096,"vw":14.758772},{"c":14.7148,"h":14.79,"l":14.69,"n":478,"o":14.78,"t":"2026-09-30T15:15:00Z","v":18873,"vw":14.732723},{"c":14.68,"h":14.74,"l":14.68,"n":526,"o":14.715,"t":"2026-09-30T15:30:00Z","v":20119,"vw":14.707738},{"c":14.69,"h":14.7,"l":14.68,"n":503,"o":14.6827,"t":"2026-09-30T15:45:00Z","v":16487,"vw":14.692278},{"c":14.69,"h":14.73,"l":14.68,"n":611,"o":14.7,"t":"2026-09-30T16:00:00Z","v":27715,"vw":14.706702},{"c":14.7,"h":14.705,"l":14.68,"n":471,"o":14.69,"t":"2026-09-30T16:15:00Z","v":19230,"vw":14.693644},{"c":14.66,"h":14.7099,"l":14.655,"n":503,"o":14.695,"t":"2026-09-30T16:30:00Z","v":19000,"vw":14.68774},{"c":14.64,"h":14.66,"l":14.62,"n":446,"o":14.66,"t":"2026-09-30T16:45:00Z","v":14635,"vw":14.641223},{"c":14.64,"h":14.655,"l":14.625,"n":272,"o":14.64,"t":"2026-09-30T17:00:00Z","v":12584,"vw":14.640114},{"c":14.6,"h":14.6334,"l":14.56,"n":453,"o":14.6325,"t":"2026-09-30T17:15:00Z","v":18203,"vw":14.600092},{"c":14.61,"h":14.63,"l":14.57,"n":515,"o":14.59,"t":"2026-09-30T17:30:00Z","v":24815,"vw":14.598462},{"c":14.65,"h":14.65,"l":14.62,"n":279,"o":14.6279,"t":"2026-09-30T17:45:00Z","v":9757,"vw":14.636758},{"c":14.65,"h":14.68,"l":14.645,"n":470,"o":14.655,"t":"2026-09-30T18:00:00Z","v":16642,"vw":14.659675},{"c":14.625,"h":14.65,"l":14.62,"n":405,"o":14.65,"t":"2026-09-30T18:15:00Z","v":16609,"vw":14.633596},{"c":14.675,"h":14.695,"l":14.63,"n":514,"o":14.63,"t":"2026-09-30T18:30:00Z","v":27783,"vw":14.656042},{"c":14.665,"h":14.685,"l":14.66,"n":411,"o":14.675,"t":"2026-09-30T18:45:00Z","v":21965,"vw":14.669932},{"c":14.66,"h":14.67,"l":14.645,"n":531,"o":14.67,"t":"2026-09-30T19:00:00Z","v":20972,"vw":14.657472},{"c":14.66,"h":14.695,"l":14.63,"n":737,"o":14.66,"t":"2026-09-30T19:15:00Z","v":52864,"vw":14.66224},{"c":14.705,"h":14.705,"l":14.665,"n":1008,"o":14.665,"t":"2026-09-30T19:30:00Z","v":52539,"vw":14.689431},{"c":14.775,"h":14.805,"l":14.705,"n":2823,"o":14.705,"t":"2026-09-30T19:45:00Z","v":274915,"vw":14.756262},{"c":14.78,"h":14.78,"l":14.78,"n":21,"o":14.78,"t":"2026-09-30T20:00:00Z","v":431913,"vw":14.78},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-01T08:00:00Z","v":100,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-01T08:45:00Z","v":100,"vw":14.8},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-01T12:00:00Z","v":169,"vw":14.75},{"c":14.775,"h":14.86,"l":14.63,"n":445,"o":14.77,"t":"2026-10-01T13:30:00Z","v":35306,"vw":14.772207},{"c":14.68,"h":14.79,"l":14.68,"n":326,"o":14.76,"t":"2026-10-01T13:45:00Z","v":16521,"vw":14.750954},{"c":14.63,"h":14.69,"l":14.58,"n":447,"o":14.66,"t":"2026-10-01T14:00:00Z","v":21552,"vw":14.624049},{"c":14.67,"h":14.7377,"l":14.62,"n":620,"o":14.65,"t":"2026-10-01T14:15:00Z","v":31837,"vw":14.67885},{"c":14.7,"h":14.73,"l":14.66,"n":679,"o":14.67,"t":"2026-10-01T14:30:00Z","v":30859,"vw":14.686741},{"c":14.755,"h":14.78,"l":14.68,"n":763,"o":14.7,"t":"2026-10-01T14:45:00Z","v":32074,"vw":14.714892},{"c":14.77,"h":14.775,"l":14.729,"n":660,"o":14.755,"t":"2026-10-01T15:00:00Z","v":38634,"vw":14.754195},{"c":14.75,"h":14.79,"l":14.75,"n":642,"o":14.78,"t":"2026-10-01T15:15:00Z","v":30178,"vw":14.765149},{"c":14.7941,"h":14.81,"l":14.74,"n":605,"o":14.75,"t":"2026-10-01T15:30:00Z","v":26912,"vw":14.773006},{"c":14.87,"h":14.88,"l":14.78,"n":527,"o":14.78,"t":"2026-10-01T15:45:00Z","v":25565,"vw":14.826753},{"c":14.9,"h":14.92,"l":14.87,"n":721,"o":14.875,"t":"2026-10-01T16:00:00Z","v":29876,"vw":14.898085},{"c":15.01,"h":15.015,"l":14.9,"n":652,"o":14.9,"t":"2026-10-01T16:15:00Z","v":29429,"vw":14.950309},{"c":15.0772,"h":15.135,"l":15.015,"n":922,"o":15.015,"t":"2026-10-01T16:30:00Z","v":51070,"vw":15.090357},{"c":15.115,"h":15.115,"l":15.08,"n":684,"o":15.08,"t":"2026-10-01T16:45:00Z","v":25989,"vw":15.095628},{"c":15.115,"h":15.165,"l":15.11,"n":713,"o":15.115,"t":"2026-10-01T17:00:00Z","v":28983,"vw":15.135672},{"c":15.23,"h":15.24,"l":15.115,"n":938,"o":15.115,"t":"2026-10-01T17:15:00Z","v":52301,"vw":15.203801},{"c":15.215,"h":15.295,"l":15.18,"n":1010,"o":15.24,"t":"2026-10-01T17:30:00Z","v":54265,"vw":15.238966},{"c":15.27,"h":15.275,"l":15.2108,"n":916,"o":15.215,"t":"2026-10-01T17:45:00Z","v":46089,"vw":15.233055},{"c":15.29,"h":15.295,"l":15.23,"n":1301,"o":15.26,"t":"2026-10-01T18:00:00Z","v":69070,"vw":15.262823},{"c":15.285,"h":15.405,"l":15.28,"n":1320,"o":15.29,"t":"2026-10-01T18:15:00Z","v":91128,"vw":15.349194},{"c":15.335,"h":15.345,"l":15.265,"n":872,"o":15.29,"t":"2026-10-01T18:30:00Z","v":43399,"vw":15.320042},{"c":15.335,"h":15.34,"l":15.32,"n":976,"o":15.335,"t":"2026-10-01T18:45:00Z","v":54042,"vw":15.329053},{"c":15.375,"h":15.4,"l":15.32,"n":1177,"o":15.335,"t":"2026-10-01T19:00:00Z","v":76825,"vw":15.354894},{"c":15.375,"h":15.39,"l":15.34,"n":1237,"o":15.37,"t":"2026-10-01T19:15:00Z","v":88968,"vw":15.366024},{"c":15.39,"h":15.42,"l":15.36,"n":1824,"o":15.375,"t":"2026-10-01T19:30:00Z","v":126290,"vw":15.384602},{"c":15.405,"h":15.43,"l":15.36,"n":4676,"o":15.385,"t":"2026-10-01T19:45:00Z","v":411957,"vw":15.39834},{"c":15.4,"h":15.4,"l":15.4,"n":40,"o":15.4,"t":"2026-10-01T20:00:00Z","v":454846,"vw":15.4},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-01T22:15:00Z","v":100,"vw":15.44},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-02T11:00:00Z","v":116,"vw":15.5},{"c":15.55,"h":15.75,"l":15.55,"n":4,"o":15.75,"t":"2026-10-02T12:30:00Z","v":498,"vw":15.694708},{"c":15.62,"h":15.87,"l":15.55,"n":705,"o":15.78,"t":"2026-10-02T13:30:00Z","v":48303,"vw":15.741377},{"c":15.52,"h":15.69,"l":15.52,"n":289,"o":15.65,"t":"2026-10-02T13:45:00Z","v":8889,"vw":15.614729},{"c":15.56,"h":15.58,"l":15.48,"n":614,"o":15.51,"t":"2026-10-02T14:00:00Z","v":19228,"vw":15.537292},{"c":15.54,"h":15.62,"l":15.51,"n":672,"o":15.56,"t":"2026-10-02T14:15:00Z","v":20283,"vw":15.563923},{"c":15.618,"h":15.64,"l":15.525,"n":625,"o":15.53,"t":"2026-10-02T14:30:00Z","v":11207,"vw":15.594952},{"c":15.62,"h":15.68,"l":15.61,"n":738,"o":15.61,"t":"2026-10-02T14:45:00Z","v":23541,"vw":15.648642},{"c":15.48,"h":15.66,"l":15.435,"n":1080,"o":15.62,"t":"2026-10-02T15:00:00Z","v":56883,"vw":15.540657},{"c":15.535,"h":15.535,"l":15.415,"n":844,"o":15.4793,"t":"2026-10-02T15:15:00Z","v":28877,"vw":15.465554},{"c":15.51,"h":15.53,"l":15.5,"n":750,"o":15.53,"t":"2026-10-02T15:30:00Z","v":23339,"vw":15.515324},{"c":15.52,"h":15.55,"l":15.5,"n":730,"o":15.5,"t":"2026-10-02T15:45:00Z","v":28985,"vw":15.521559},{"c":15.465,"h":15.52,"l":15.45,"n":611,"o":15.52,"t":"2026-10-02T16:00:00Z","v":19353,"vw":15.473357},{"c":15.485,"h":15.515,"l":15.47,"n":562,"o":15.47,"t":"2026-10-02T16:15:00Z","v":19676,"vw":15.490068},{"c":15.52,"h":15.535,"l":15.47,"n":606,"o":15.5,"t":"2026-10-02T16:30:00Z","v":36437,"vw":15.507781},{"c":15.55,"h":15.555,"l":15.515,"n":500,"o":15.52,"t":"2026-10-02T16:45:00Z","v":17770,"vw":15.536005},{"c":15.52,"h":15.555,"l":15.52,"n":530,"o":15.545,"t":"2026-10-02T17:00:00Z","v":18333,"vw":15.538215},{"c":15.5,"h":15.55,"l":15.5,"n":687,"o":15.535,"t":"2026-10-02T17:15:00Z","v":23780,"vw":15.516196},{"c":15.5,"h":15.525,"l":15.49,"n":461,"o":15.5,"t":"2026-10-02T17:30:00Z","v":20294,"vw":15.503909},{"c":15.46,"h":15.51,"l":15.44,"n":628,"o":15.505,"t":"2026-10-02T17:45:00Z","v":23097,"vw":15.481068},{"c":15.47,"h":15.47,"l":15.43,"n":639,"o":15.46,"t":"2026-10-02T18:00:00Z","v":33278,"vw":15.441283},{"c":15.43,"h":15.47,"l":15.425,"n":444,"o":15.47,"t":"2026-10-02T18:15:00Z","v":13595,"vw":15.44625},{"c":15.48,"h":15.49,"l":15.44,"n":552,"o":15.44,"t":"2026-10-02T18:30:00Z","v":20579,"vw":15.45741},{"c":15.47,"h":15.5,"l":15.47,"n":761,"o":15.49,"t":"2026-10-02T18:45:00Z","v":33415,"vw":15.482876},{"c":15.455,"h":15.48,"l":15.455,"n":571,"o":15.47,"t":"2026-10-02T19:00:00Z","v":23954,"vw":15.467995},{"c":15.37,"h":15.455,"l":15.37,"n":1033,"o":15.455,"t":"2026-10-02T19:15:00Z","v":52983,"vw":15.423747},{"c":15.355,"h":15.4,"l":15.35,"n":1441,"o":15.37,"t":"2026-10-02T19:30:00Z","v":103178,"vw":15.378546},{"c":15.38,"h":15.4,"l":15.28,"n":4165,"o":15.35,"t":"2026-10-02T19:45:00Z","v":310169,"vw":15.362676},{"c":15.38,"h":15.38,"l":15.38,"n":34,"o":15.38,"t":"2026-10-02T20:00:00Z","v":607404,"vw":15.38},{"c":15.45,"h":15.52,"l":15.35,"n":218,"o":15.48,"t":"2026-10-05T13:30:00Z","v":32821,"vw":15.43948},{"c":15.55,"h":15.55,"l":15.44,"n":252,"o":15.44,"t":"2026-10-05T13:45:00Z","v":12489,"vw":15.498729},{"c":15.63,"h":15.6405,"l":15.515,"n":476,"o":15.53,"t":"2026-10-05T14:00:00Z","v":20052,"vw":15.580961},{"c":15.67,"h":15.68,"l":15.61,"n":471,"o":15.635,"t":"2026-10-05T14:15:00Z","v":20696,"vw":15.644631},{"c":15.56,"h":15.665,"l":15.5114,"n":503,"o":15.665,"t":"2026-10-05T14:30:00Z","v":18799,"vw":15.56003},{"c":15.58,"h":15.585,"l":15.55,"n":260,"o":15.57,"t":"2026-10-05T14:45:00Z","v":9173,"vw":15.56529},{"c":15.595,"h":15.6,"l":15.56,"n":316,"o":15.58,"t":"2026-10-05T15:00:00Z","v":10017,"vw":15.573294},{"c":15.54,"h":15.605,"l":15.54,"n":526,"o":15.592,"t":"2026-10-05T15:15:00Z","v":22726,"vw":15.57634},{"c":15.52,"h":15.55,"l":15.5,"n":481,"o":15.545,"t":"2026-10-05T15:30:00Z","v":12778,"vw":15.529419},{"c":15.51,"h":15.54,"l":15.51,"n":399,"o":15.515,"t":"2026-10-05T15:45:00Z","v":8676,"vw":15.526464},{"c":15.485,"h":15.505,"l":15.4835,"n":325,"o":15.5,"t":"2026-10-05T16:00:00Z","v":10768,"vw":15.493303},{"c":15.465,"h":15.5,"l":15.44,"n":626,"o":15.5,"t":"2026-10-05T16:15:00Z","v":46576,"vw":15.462487},{"c":15.53,"h":15.53,"l":15.465,"n":450,"o":15.465,"t":"2026-10-05T16:30:00Z","v":22975,"vw":15.507822},{"c":15.545,"h":15.555,"l":15.51,"n":516,"o":15.53,"t":"2026-10-05T16:45:00Z","v":18301,"vw":15.524401},{"c":15.555,"h":15.555,"l":15.53,"n":299,"o":15.545,"t":"2026-10-05T17:00:00Z","v":12474,"vw":15.542234},{"c":15.54,"h":15.57,"l":15.535,"n":360,"o":15.555,"t":"2026-10-05T17:15:00Z","v":13675,"vw":15.548843},{"c":15.56,"h":15.565,"l":15.54,"n":335,"o":15.545,"t":"2026-10-05T17:30:00Z","v":22385,"vw":15.553216},{"c":15.555,"h":15.57,"l":15.55,"n":534,"o":15.57,"t":"2026-10-05T17:45:00Z","v":17362,"vw":15.561018},{"c":15.56,"h":15.58,"l":15.555,"n":591,"o":15.56,"t":"2026-10-05T18:00:00Z","v":25243,"vw":15.566651},{"c":15.59,"h":15.59,"l":15.555,"n":331,"o":15.57,"t":"2026-10-05T18:15:00Z","v":12369,"vw":15.567786},{"c":15.6,"h":15.61,"l":15.585,"n":410,"o":15.585,"t":"2026-10-05T18:30:00Z","v":19988,"vw":15.595987},{"c":15.615,"h":15.615,"l":15.58,"n":500,"o":15.6,"t":"2026-10-05T18:45:00Z","v":13673,"vw":15.59625},{"c":15.595,"h":15.61,"l":15.56,"n":683,"o":15.61,"t":"2026-10-05T19:00:00Z","v":27243,"vw":15.582106},{"c":15.55,"h":15.6,"l":15.55,"n":706,"o":15.59,"t":"2026-10-05T19:15:00Z","v":25552,"vw":15.574246},{"c":15.49,"h":15.55,"l":15.49,"n":915,"o":15.55,"t":"2026-10-05T19:30:00Z","v":35415,"vw":15.514166},{"c":15.47,"h":15.525,"l":15.4,"n":2675,"o":15.49,"t":"2026-10-05T19:45:00Z","v":273367,"vw":15.478439},{"c":15.46,"h":15.46,"l":15.46,"n":36,"o":15.46,"t":"2026-10-05T20:00:00Z","v":273066,"vw":15.46},{"c":15.62,"h":15.6495,"l":15.48,"n":171,"o":15.61,"t":"2026-10-06T13:30:00Z","v":25269,"vw":15.601474},{"c":15.57,"h":15.63,"l":15.56,"n":197,"o":15.63,"t":"2026-10-06T13:45:00Z","v":13476,"vw":15.586129},{"c":15.61,"h":15.675,"l":15.58,"n":340,"o":15.58,"t":"2026-10-06T14:00:00Z","v":19677,"vw":15.639566},{"c":15.52,"h":15.6,"l":15.51,"n":287,"o":15.6,"t":"2026-10-06T14:15:00Z","v":14381,"vw":15.547693},{"c":15.58,"h":15.615,"l":15.54,"n":249,"o":15.54,"t":"2026-10-06T14:30:00Z","v":13809,"vw":15.579977},{"c":15.53,"h":15.61,"l":15.53,"n":371,"o":15.58,"t":"2026-10-06T14:45:00Z","v":20106,"vw":15.580409},{"c":15.57,"h":15.59,"l":15.51,"n":286,"o":15.55,"t":"2026-10-06T15:00:00Z","v":33258,"vw":15.544027},{"c":15.59,"h":15.5976,"l":15.565,"n":276,"o":15.565,"t":"2026-10-06T15:15:00Z","v":14076,"vw":15.581121},{"c":15.575,"h":15.59,"l":15.56,"n":215,"o":15.59,"t":"2026-10-06T15:30:00Z","v":11033,"vw":15.577522},{"c":15.5385,"h":15.575,"l":15.535,"n":150,"o":15.575,"t":"2026-10-06T15:45:00Z","v":6687,"vw":15.549625},{"c":15.51,"h":15.545,"l":15.5,"n":325,"o":15.54,"t":"2026-10-06T16:00:00Z","v":18259,"vw":15.526534},{"c":15.5,"h":15.515,"l":15.49,"n":300,"o":15.515,"t":"2026-10-06T16:15:00Z","v":16779,"vw":15.504839},{"c":15.505,"h":15.51,"l":15.495,"n":283,"o":15.5,"t":"2026-10-06T16:30:00Z","v":13685,"vw":15.502337},{"c":15.46,"h":15.505,"l":15.46,"n":268,"o":15.505,"t":"2026-10-06T16:45:00Z","v":14541,"vw":15.480152},{"c":15.485,"h":15.49,"l":15.44,"n":362,"o":15.45,"t":"2026-10-06T17:00:00Z","v":18559,"vw":15.465359},{"c":15.44,"h":15.485,"l":15.41,"n":320,"o":15.485,"t":"2026-10-06T17:15:00Z","v":14054,"vw":15.450653},{"c":15.4177,"h":15.445,"l":15.41,"n":248,"o":15.435,"t":"2026-10-06T17:30:00Z","v":12749,"vw":15.432353},{"c":15.3986,"h":15.41,"l":15.39,"n":280,"o":15.41,"t":"2026-10-06T17:45:00Z","v":13975,"vw":15.394701},{"c":15.375,"h":15.41,"l":15.36,"n":347,"o":15.395,"t":"2026-10-06T18:00:00Z","v":15310,"vw":15.385337},{"c":15.36,"h":15.395,"l":15.36,"n":401,"o":15.375,"t":"2026-10-06T18:15:00Z","v":19539,"vw":15.376462},{"c":15.375,"h":15.39,"l":15.35,"n":377,"o":15.36,"t":"2026-10-06T18:30:00Z","v":19163,"vw":15.376178},{"c":15.375,"h":15.38,"l":15.37,"n":301,"o":15.37,"t":"2026-10-06T18:45:00Z","v":10995,"vw":15.373995},{"c":15.355,"h":15.385,"l":15.355,"n":391,"o":15.375,"t":"2026-10-06T19:00:00Z","v":15065,"vw":15.370583},{"c":15.36,"h":15.365,"l":15.33,"n":839,"o":15.355,"t":"2026-10-06T19:15:00Z","v":44411,"vw":15.349504},{"c":15.34,"h":15.36,"l":15.32,"n":867,"o":15.36,"t":"2026-10-06T19:30:00Z","v":53253,"vw":15.338175},{"c":15.35,"h":15.365,"l":15.295,"n":2466,"o":15.335,"t":"2026-10-06T19:45:00Z","v":182288,"vw":15.332388},{"c":15.35,"h":15.35,"l":15.35,"n":37,"o":15.35,"t":"2026-10-06T20:00:00Z","v":324404,"vw":15.35},{"c":15.19,"h":15.32,"l":15.09,"n":279,"o":15.26,"t":"2026-10-07T13:30:00Z","v":26698,"vw":15.229435},{"c":15.15,"h":15.205,"l":15.11,"n":329,"o":15.195,"t":"2026-10-07T13:45:00Z","v":15809,"vw":15.152803},{"c":15.07,"h":15.175,"l":15.07,"n":704,"o":15.16,"t":"2026-10-07T14:00:00Z","v":74974,"vw":15.123635},{"c":15.0112,"h":15.09,"l":15.01,"n":348,"o":15.0535,"t":"2026-10-07T14:15:00Z","v":20970,"vw":15.06018},{"c":14.885,"h":15.035,"l":14.885,"n":527,"o":15.0199,"t":"2026-10-07T14:30:00Z","v":52890,"vw":14.961096},{"c":14.855,"h":14.92,"l":14.85,"n":496,"o":14.88,"t":"2026-10-07T14:45:00Z","v":37608,"vw":14.877113},{"c":14.885,"h":14.9,"l":14.855,"n":534,"o":14.855,"t":"2026-10-07T15:00:00Z","v":43110,"vw":14.878059},{"c":14.845,"h":14.88,"l":14.81,"n":467,"o":14.88,"t":"2026-10-07T15:15:00Z","v":30173,"vw":14.835735},{"c":14.855,"h":14.905,"l":14.85,"n":506,"o":14.85,"t":"2026-10-07T15:30:00Z","v":37706,"vw":14.874713},{"c":14.895,"h":14.895,"l":14.85,"n":311,"o":14.85,"t":"2026-10-07T15:45:00Z","v":15808,"vw":14.874058},{"c":14.905,"h":14.905,"l":14.855,"n":427,"o":14.895,"t":"2026-10-07T16:00:00Z","v":18920,"vw":14.885937},{"c":14.975,"h":14.975,"l":14.9,"n":580,"o":14.905,"t":"2026-10-07T16:15:00Z","v":41288,"vw":14.932275},{"c":14.97,"h":14.98,"l":14.93,"n":329,"o":14.975,"t":"2026-10-07T16:30:00Z","v":13483,"vw":14.957652},{"c":14.97,"h":14.995,"l":14.94,"n":259,"o":14.98,"t":"2026-10-07T16:45:00Z","v":10749,"vw":14.973695},{"c":15.09,"h":15.1,"l":14.955,"n":563,"o":14.965,"t":"2026-10-07T17:00:00Z","v":33205,"vw":15.028128},{"c":15.105,"h":15.12,"l":15.08,"n":395,"o":15.095,"t":"2026-10-07T17:15:00Z","v":26988,"vw":15.094679},{"c":15.12,"h":15.13,"l":15.1,"n":290,"o":15.1,"t":"2026-10-07T17:30:00Z","v":11399,"vw":15.111797},{"c":15.12,"h":15.175,"l":15.12,"n":429,"o":15.13,"t":"2026-10-07T17:45:00Z","v":26534,"vw":15.14427},{"c":15.11,"h":15.145,"l":15.1,"n":350,"o":15.12,"t":"2026-10-07T18:00:00Z","v":15520,"vw":15.125308},{"c":15.15,"h":15.155,"l":15.12,"n":413,"o":15.12,"t":"2026-10-07T18:15:00Z","v":21034,"vw":15.142713},{"c":15.15,"h":15.155,"l":15.125,"n":381,"o":15.145,"t":"2026-10-07T18:30:00Z","v":16215,"vw":15.141153},{"c":15.14,"h":15.165,"l":15.135,"n":417,"o":15.14,"t":"2026-10-07T18:45:00Z","v":18992,"vw":15.151947},{"c":15.165,"h":15.175,"l":15.145,"n":498,"o":15.145,"t":"2026-10-07T19:00:00Z","v":29684,"vw":15.164313},{"c":15.18,"h":15.18,"l":15.155,"n":496,"o":15.165,"t":"2026-10-07T19:15:00Z","v":20514,"vw":15.167414},{"c":15.135,"h":15.18,"l":15.12,"n":827,"o":15.175,"t":"2026-10-07T19:30:00Z","v":45342,"vw":15.148236},{"c":15.17,"h":15.18,"l":15.1,"n":2049,"o":15.13,"t":"2026-10-07T19:45:00Z","v":160725,"vw":15.149298},{"c":15.46,"h":15.46,"l":15.16,"n":43,"o":15.16,"t":"2026-10-07T20:00:00Z","v":770007,"vw":15.160738},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-08T10:15:00Z","v":700,"vw":15},{"c":14.51,"h":14.79,"l":14.51,"n":23,"o":14.79,"t":"2026-10-08T13:15:00Z","v":3702,"vw":14.777338},{"c":14.85,"h":14.96,"l":14.82,"n":272,"o":14.96,"t":"2026-10-08T13:30:00Z","v":72380,"vw":14.926858},{"c":14.89,"h":14.89,"l":14.79,"n":249,"o":14.85,"t":"2026-10-08T13:45:00Z","v":14668,"vw":14.842414},{"c":14.87,"h":14.885,"l":14.7705,"n":600,"o":14.865,"t":"2026-10-08T14:00:00Z","v":43212,"vw":14.834912},{"c":14.895,"h":14.925,"l":14.85,"n":453,"o":14.87,"t":"2026-10-08T14:15:00Z","v":38364,"vw":14.886192},{"c":14.96,"h":14.97,"l":14.89,"n":473,"o":14.895,"t":"2026-10-08T14:30:00Z","v":36410,"vw":14.935363},{"c":14.93,"h":14.975,"l":14.92,"n":505,"o":14.97,"t":"2026-10-08T14:45:00Z","v":34928,"vw":14.946148},{"c":15.02,"h":15.17,"l":14.935,"n":1189,"o":14.935,"t":"2026-10-08T15:00:00Z","v":96559,"vw":15.06112},{"c":14.91,"h":15.01,"l":14.9,"n":392,"o":15.01,"t":"2026-10-08T15:15:00Z","v":19173,"vw":14.933805},{"c":14.9,"h":14.915,"l":14.86,"n":488,"o":14.9,"t":"2026-10-08T15:30:00Z","v":21346,"vw":14.888988},{"c":15.005,"h":15.005,"l":14.925,"n":521,"o":14.93,"t":"2026-10-08T15:45:00Z","v":28855,"vw":14.963218},{"c":15.01,"h":15.045,"l":14.975,"n":570,"o":15.01,"t":"2026-10-08T16:00:00Z","v":32340,"vw":15.011745},{"c":15.07,"h":15.155,"l":15.01,"n":843,"o":15.01,"t":"2026-10-08T16:15:00Z","v":55747,"vw":15.09371},{"c":15.075,"h":15.1,"l":15.06,"n":503,"o":15.07,"t":"2026-10-08T16:30:00Z","v":32212,"vw":15.078178},{"c":15.1,"h":15.11,"l":15.055,"n":710,"o":15.075,"t":"2026-10-08T16:45:00Z","v":42183,"vw":15.076685},{"c":15.15,"h":15.17,"l":15.04,"n":800,"o":15.09,"t":"2026-10-08T17:00:00Z","v":46856,"vw":15.090674},{"c":15.09,"h":15.1799,"l":15.07,"n":749,"o":15.15,"t":"2026-10-08T17:15:00Z","v":41351,"vw":15.143136},{"c":15.18,"h":15.19,"l":15.09,"n":677,"o":15.1,"t":"2026-10-08T17:30:00Z","v":36587,"vw":15.14731},{"c":15.2,"h":15.205,"l":15.135,"n":746,"o":15.18,"t":"2026-10-08T17:45:00Z","v":44316,"vw":15.165793},{"c":15.22,"h":15.22,"l":15.175,"n":601,"o":15.2,"t":"2026-10-08T18:00:00Z","v":27885,"vw":15.197248},{"c":15.21,"h":15.225,"l":15.18,"n":527,"o":15.22,"t":"2026-10-08T18:15:00Z","v":24405,"vw":15.204177},{"c":15.2,"h":15.22,"l":15.18,"n":547,"o":15.2102,"t":"2026-10-08T18:30:00Z","v":26484,"vw":15.1967},{"c":15.27,"h":15.285,"l":15.2,"n":1080,"o":15.2,"t":"2026-10-08T18:45:00Z","v":85540,"vw":15.252117},{"c":15.29,"h":15.315,"l":15.225,"n":1367,"o":15.27,"t":"2026-10-08T19:00:00Z","v":130970,"vw":15.27024},{"c":15.305,"h":15.36,"l":15.285,"n":1259,"o":15.285,"t":"2026-10-08T19:15:00Z","v":92808,"vw":15.32879},{"c":15.26,"h":15.34,"l":15.255,"n":1317,"o":15.305,"t":"2026-10-08T19:30:00Z","v":113835,"vw":15.30146},{"c":15.35,"h":15.365,"l":15.26,"n":3268,"o":15.26,"t":"2026-10-08T19:45:00Z","v":248638,"vw":15.32956},{"c":15.33,"h":15.33,"l":15.33,"n":32,"o":15.33,"t":"2026-10-08T20:00:00Z","v":1847632,"vw":15.33},{"c":15.364,"h":15.364,"l":15.364,"n":1,"o":15.364,"t":"2026-10-08T21:00:00Z","v":600,"vw":15.364},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-08T21:15:00Z","v":200,"vw":15.37},{"c":15.135,"h":15.38,"l":15.115,"n":213,"o":15.38,"t":"2026-10-09T13:30:00Z","v":18483,"vw":15.266074},{"c":15.175,"h":15.19,"l":15.13,"n":135,"o":15.15,"t":"2026-10-09T13:45:00Z","v":5428,"vw":15.167354},{"c":15.2,"h":15.24,"l":15.17,"n":234,"o":15.2,"t":"2026-10-09T14:00:00Z","v":10435,"vw":15.191718},{"c":15.19,"h":15.255,"l":15.19,"n":335,"o":15.21,"t":"2026-10-09T14:15:00Z","v":15798,"vw":15.219864},{"c":15.185,"h":15.195,"l":15.17,"n":155,"o":15.18,"t":"2026-10-09T14:30:00Z","v":8100,"vw":15.182337},{"c":15.13,"h":15.205,"l":15.13,"n":413,"o":15.19,"t":"2026-10-09T14:45:00Z","v":27819,"vw":15.170837},{"c":15.16,"h":15.175,"l":15.13,"n":237,"o":15.14,"t":"2026-10-09T15:00:00Z","v":12754,"vw":15.154188},{"c":15.11,"h":15.17,"l":15.11,"n":229,"o":15.16,"t":"2026-10-09T15:15:00Z","v":14142,"vw":15.150478},{"c":15.09,"h":15.15,"l":15.08,"n":269,"o":15.11,"t":"2026-10-09T15:30:00Z","v":15595,"vw":15.112878},{"c":15.12,"h":15.13,"l":15.09,"n":171,"o":15.09,"t":"2026-10-09T15:45:00Z","v":6775,"vw":15.106059},{"c":15.13,"h":15.14,"l":15.12,"n":170,"o":15.125,"t":"2026-10-09T16:00:00Z","v":11495,"vw":15.124082},{"c":15.11,"h":15.14,"l":15.1,"n":141,"o":15.14,"t":"2026-10-09T16:15:00Z","v":8592,"vw":15.119119},{"c":15.135,"h":15.15,"l":15.115,"n":222,"o":15.12,"t":"2026-10-09T16:30:00Z","v":11667,"vw":15.128835},{"c":15.125,"h":15.165,"l":15.12,"n":339,"o":15.14,"t":"2026-10-09T16:45:00Z","v":26311,"vw":15.148674},{"c":15.125,"h":15.14,"l":15.12,"n":158,"o":15.13,"t":"2026-10-09T17:00:00Z","v":6280,"vw":15.128693},{"c":15.075,"h":15.125,"l":15.075,"n":217,"o":15.125,"t":"2026-10-09T17:15:00Z","v":15182,"vw":15.102867},{"c":15.1,"h":15.11,"l":15.075,"n":262,"o":15.08,"t":"2026-10-09T17:30:00Z","v":18223,"vw":15.09829},{"c":15.13,"h":15.13,"l":15.1,"n":220,"o":15.1,"t":"2026-10-09T17:45:00Z","v":14444,"vw":15.109277},{"c":15.14,"h":15.1525,"l":15.12,"n":298,"o":15.12,"t":"2026-10-09T18:00:00Z","v":18612,"vw":15.14211},{"c":15.135,"h":15.15,"l":15.125,"n":200,"o":15.15,"t":"2026-10-09T18:15:00Z","v":11680,"vw":15.134174},{"c":15.15,"h":15.16,"l":15.135,"n":257,"o":15.135,"t":"2026-10-09T18:30:00Z","v":11941,"vw":15.146463},{"c":15.185,"h":15.185,"l":15.145,"n":403,"o":15.155,"t":"2026-10-09T18:45:00Z","v":23665,"vw":15.168884},{"c":15.18,"h":15.2,"l":15.16,"n":381,"o":15.19,"t":"2026-10-09T19:00:00Z","v":24839,"vw":15.185093},{"c":15.165,"h":15.18,"l":15.165,"n":405,"o":15.18,"t":"2026-10-09T19:15:00Z","v":22859,"vw":15.171386},{"c":15.16,"h":15.175,"l":15.15,"n":554,"o":15.175,"t":"2026-10-09T19:30:00Z","v":29713,"vw":15.162191},{"c":15.175,"h":15.2,"l":15.13,"n":1986,"o":15.16,"t":"2026-10-09T19:45:00Z","v":149579,"vw":15.173432},{"c":15.17,"h":15.17,"l":15.17,"n":18,"o":15.17,"t":"2026-10-09T20:00:00Z","v":1806493,"vw":15.17},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-10-12T11:30:00Z","v":1010,"vw":15.29},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-12T13:15:00Z","v":100,"vw":15.17},{"c":15.17,"h":15.3,"l":15.08,"n":246,"o":15.18,"t":"2026-10-12T13:30:00Z","v":25924,"vw":15.188783},{"c":15.07,"h":15.18,"l":15.07,"n":134,"o":15.175,"t":"2026-10-12T13:45:00Z","v":9078,"vw":15.118216},{"c":15.095,"h":15.115,"l":15.05,"n":388,"o":15.09,"t":"2026-10-12T14:00:00Z","v":41551,"vw":15.083755},{"c":15.115,"h":15.125,"l":15.0305,"n":297,"o":15.1,"t":"2026-10-12T14:15:00Z","v":16625,"vw":15.097513},{"c":15.06,"h":15.12,"l":15.05,"n":594,"o":15.11,"t":"2026-10-12T14:30:00Z","v":58707,"vw":15.09428},{"c":15.055,"h":15.115,"l":15.05,"n":681,"o":15.06,"t":"2026-10-12T14:45:00Z","v":42096,"vw":15.07076},{"c":15.08,"h":15.095,"l":15.055,"n":412,"o":15.055,"t":"2026-10-12T15:00:00Z","v":26113,"vw":15.074204},{"c":15.07,"h":15.09,"l":15.05,"n":302,"o":15.07,"t":"2026-10-12T15:15:00Z","v":18017,"vw":15.07172},{"c":15.075,"h":15.08,"l":15.035,"n":338,"o":15.08,"t":"2026-10-12T15:30:00Z","v":19648,"vw":15.062737},{"c":15.08,"h":15.1,"l":15.075,"n":240,"o":15.075,"t":"2026-10-12T15:45:00Z","v":12238,"vw":15.088384},{"c":15.075,"h":15.08,"l":15.065,"n":180,"o":15.08,"t":"2026-10-12T16:00:00Z","v":11060,"vw":15.073398},{"c":15.04,"h":15.075,"l":15.03,"n":400,"o":15.075,"t":"2026-10-12T16:15:00Z","v":20992,"vw":15.046293},{"c":15.045,"h":15.06,"l":15.04,"n":411,"o":15.04,"t":"2026-10-12T16:30:00Z","v":17983,"vw":15.050998},{"c":15.055,"h":15.06,"l":15.025,"n":366,"o":15.045,"t":"2026-10-12T16:45:00Z","v":12978,"vw":15.042272},{"c":15.01,"h":15.06,"l":15,"n":581,"o":15.055,"t":"2026-10-12T17:00:00Z","v":49879,"vw":15.020559},{"c":14.975,"h":15.01,"l":14.97,"n":585,"o":15,"t":"2026-10-12T17:15:00Z","v":34671,"vw":14.993324},{"c":14.95,"h":14.975,"l":14.94,"n":333,"o":14.975,"t":"2026-10-12T17:30:00Z","v":24180,"vw":14.951677},{"c":14.98,"h":14.99,"l":14.95,"n":239,"o":14.955,"t":"2026-10-12T17:45:00Z","v":11400,"vw":14.971539},{"c":14.995,"h":15,"l":14.98,"n":257,"o":14.985,"t":"2026-10-12T18:00:00Z","v":18320,"vw":14.992813},{"c":14.985,"h":15.015,"l":14.97,"n":855,"o":15,"t":"2026-10-12T18:15:00Z","v":67793,"vw":14.995878},{"c":14.965,"h":14.995,"l":14.95,"n":663,"o":14.99,"t":"2026-10-12T18:30:00Z","v":59396,"vw":14.963321},{"c":14.97,"h":14.975,"l":14.9,"n":758,"o":14.96,"t":"2026-10-12T18:45:00Z","v":94644,"vw":14.94632},{"c":14.995,"h":15,"l":14.965,"n":406,"o":14.9799,"t":"2026-10-12T19:00:00Z","v":25642,"vw":14.982501},{"c":15.011,"h":15.035,"l":14.99,"n":732,"o":15,"t":"2026-10-12T19:15:00Z","v":50243,"vw":15.009446},{"c":14.975,"h":15.055,"l":14.955,"n":1169,"o":15.02,"t":"2026-10-12T19:30:00Z","v":85789,"vw":14.998047},{"c":14.93,"h":14.99,"l":14.89,"n":2583,"o":14.975,"t":"2026-10-12T19:45:00Z","v":229844,"vw":14.923368},{"c":14.93,"h":14.93,"l":14.93,"n":31,"o":14.93,"t":"2026-10-12T20:00:00Z","v":1292655,"vw":14.93},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-12T20:30:00Z","v":101,"vw":15.15},{"c":14.94,"h":15.07,"l":14.91,"n":278,"o":14.93,"t":"2026-10-13T13:30:00Z","v":22671,"vw":14.972902},{"c":14.825,"h":14.98,"l":14.825,"n":198,"o":14.98,"t":"2026-10-13T13:45:00Z","v":8118,"vw":14.917866},{"c":14.78,"h":14.8,"l":14.7088,"n":344,"o":14.8,"t":"2026-10-13T14:00:00Z","v":11515,"vw":14.751842},{"c":14.77,"h":14.81,"l":14.76,"n":440,"o":14.78,"t":"2026-10-13T14:15:00Z","v":16653,"vw":14.790493},{"c":14.7,"h":14.79,"l":14.7,"n":340,"o":14.775,"t":"2026-10-13T14:30:00Z","v":19554,"vw":14.741371},{"c":14.77,"h":14.805,"l":14.705,"n":568,"o":14.705,"t":"2026-10-13T14:45:00Z","v":27643,"vw":14.757062},{"c":14.835,"h":14.84,"l":14.755,"n":440,"o":14.76,"t":"2026-10-13T15:00:00Z","v":22444,"vw":14.786675},{"c":14.77,"h":14.855,"l":14.765,"n":767,"o":14.835,"t":"2026-10-13T15:15:00Z","v":192835,"vw":14.814374},{"c":14.675,"h":14.76,"l":14.675,"n":452,"o":14.76,"t":"2026-10-13T15:30:00Z","v":24894,"vw":14.720674},{"c":14.65,"h":14.67,"l":14.635,"n":409,"o":14.67,"t":"2026-10-13T15:45:00Z","v":22769,"vw":14.647682},{"c":14.66,"h":14.66,"l":14.635,"n":295,"o":14.645,"t":"2026-10-13T16:00:00Z","v":12441,"vw":14.642954},{"c":14.615,"h":14.66,"l":14.6,"n":505,"o":14.66,"t":"2026-10-13T16:15:00Z","v":18966,"vw":14.630586},{"c":14.67,"h":14.68,"l":14.61,"n":362,"o":14.615,"t":"2026-10-13T16:30:00Z","v":16876,"vw":14.642104},{"c":14.635,"h":14.68,"l":14.63,"n":443,"o":14.67,"t":"2026-10-13T16:45:00Z","v":22225,"vw":14.656074},{"c":14.575,"h":14.63,"l":14.57,"n":395,"o":14.63,"t":"2026-10-13T17:00:00Z","v":31082,"vw":14.602726},{"c":14.55,"h":14.58,"l":14.54,"n":768,"o":14.575,"t":"2026-10-13T17:15:00Z","v":51038,"vw":14.564607},{"c":14.57,"h":14.58,"l":14.54,"n":616,"o":14.55,"t":"2026-10-13T17:30:00Z","v":39510,"vw":14.557508},{"c":14.505,"h":14.575,"l":14.505,"n":578,"o":14.575,"t":"2026-10-13T17:45:00Z","v":32560,"vw":14.533358},{"c":14.57,"h":14.6,"l":14.49,"n":1222,"o":14.505,"t":"2026-10-13T18:00:00Z","v":174753,"vw":14.539566},{"c":14.64,"h":14.64,"l":14.57,"n":602,"o":14.575,"t":"2026-10-13T18:15:00Z","v":55614,"vw":14.590685},{"c":14.65,"h":14.655,"l":14.6,"n":675,"o":14.64,"t":"2026-10-13T18:30:00Z","v":48253,"vw":14.620812},{"c":14.72,"h":14.74,"l":14.64,"n":673,"o":14.64,"t":"2026-10-13T18:45:00Z","v":36461,"vw":14.696026},{"c":14.75,"h":14.79,"l":14.725,"n":860,"o":14.73,"t":"2026-10-13T19:00:00Z","v":72177,"vw":14.757898},{"c":14.765,"h":14.78,"l":14.76,"n":680,"o":14.76,"t":"2026-10-13T19:15:00Z","v":33170,"vw":14.770194},{"c":14.86,"h":14.87,"l":14.745,"n":1583,"o":14.765,"t":"2026-10-13T19:30:00Z","v":117215,"vw":14.809385},{"c":14.815,"h":14.905,"l":14.8,"n":3305,"o":14.86,"t":"2026-10-13T19:45:00Z","v":420447,"vw":14.845869},{"c":14.82,"h":14.82,"l":14.82,"n":30,"o":14.82,"t":"2026-10-13T20:00:00Z","v":620053,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-13T20:15:00Z","v":27560,"vw":14.82},{"c":14.198,"h":14.198,"l":14.198,"n":1,"o":14.198,"t":"2026-10-13T22:00:00Z","v":600,"vw":14.198},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-14T12:30:00Z","v":200,"vw":14.85},{"c":14.4232,"h":14.6847,"l":14.4,"n":4349,"o":14.57,"t":"2026-10-14T13:30:00Z","v":73082,"vw":14.540893},{"c":14.36,"h":14.46,"l":14.34,"n":2791,"o":14.43,"t":"2026-10-14T13:45:00Z","v":51601,"vw":14.401048},{"c":14.335,"h":14.355,"l":14.215,"n":2359,"o":14.34,"t":"2026-10-14T14:00:00Z","v":96301,"vw":14.302412},{"c":14.3457,"h":14.37,"l":14.29,"n":1467,"o":14.33,"t":"2026-10-14T14:15:00Z","v":94838,"vw":14.323661},{"c":14.47,"h":14.47,"l":14.33,"n":871,"o":14.335,"t":"2026-10-14T14:30:00Z","v":43811,"vw":14.370981},{"c":14.39,"h":14.4677,"l":14.355,"n":782,"o":14.46,"t":"2026-10-14T14:45:00Z","v":27003,"vw":14.392851},{"c":14.365,"h":14.39,"l":14.35,"n":843,"o":14.39,"t":"2026-10-14T15:00:00Z","v":47095,"vw":14.368594},{"c":14.39,"h":14.42,"l":14.37,"n":749,"o":14.37,"t":"2026-10-14T15:15:00Z","v":28250,"vw":14.396058},{"c":14.35,"h":14.4,"l":14.35,"n":480,"o":14.38,"t":"2026-10-14T15:30:00Z","v":14030,"vw":14.378278},{"c":14.33,"h":14.39,"l":14.3,"n":714,"o":14.35,"t":"2026-10-14T15:45:00Z","v":53592,"vw":14.349248},{"c":14.205,"h":14.34,"l":14.205,"n":658,"o":14.34,"t":"2026-10-14T16:00:00Z","v":37180,"vw":14.276714},{"c":14.17,"h":14.21,"l":14.15,"n":586,"o":14.21,"t":"2026-10-14T16:15:00Z","v":41399,"vw":14.165867},{"c":14.15,"h":14.19,"l":14.12,"n":598,"o":14.16,"t":"2026-10-14T16:30:00Z","v":31928,"vw":14.155018},{"c":14.065,"h":14.16,"l":14.065,"n":534,"o":14.15,"t":"2026-10-14T16:45:00Z","v":36252,"vw":14.137753},{"c":14.05,"h":14.12,"l":14.045,"n":498,"o":14.08,"t":"2026-10-14T17:00:00Z","v":18731,"vw":14.093121},{"c":14.08,"h":14.08,"l":14.02,"n":775,"o":14.042,"t":"2026-10-14T17:15:00Z","v":41026,"vw":14.050355},{"c":14.005,"h":14.075,"l":13.99,"n":636,"o":14.07,"t":"2026-10-14T17:30:00Z","v":36060,"vw":14.031815},{"c":13.955,"h":14.005,"l":13.935,"n":645,"o":14.005,"t":"2026-10-14T17:45:00Z","v":35690,"vw":13.968652},{"c":13.98,"h":13.985,"l":13.915,"n":556,"o":13.955,"t":"2026-10-14T18:00:00Z","v":26620,"vw":13.944699},{"c":14.015,"h":14.06,"l":13.98,"n":907,"o":13.98,"t":"2026-10-14T18:15:00Z","v":51919,"vw":14.011567},{"c":14.03,"h":14.03,"l":14,"n":774,"o":14.015,"t":"2026-10-14T18:30:00Z","v":39714,"vw":14.008062},{"c":14.05,"h":14.05,"l":14.01,"n":826,"o":14.03,"t":"2026-10-14T18:45:00Z","v":47468,"vw":14.023326},{"c":14.01,"h":14.05,"l":14.005,"n":529,"o":14.04,"t":"2026-10-14T19:00:00Z","v":32284,"vw":14.031734},{"c":14.105,"h":14.12,"l":14.01,"n":1054,"o":14.01,"t":"2026-10-14T19:15:00Z","v":114684,"vw":14.083017},{"c":14.1,"h":14.15,"l":14.05,"n":1625,"o":14.11,"t":"2026-10-14T19:30:00Z","v":95778,"vw":14.108633},{"c":14.175,"h":14.22,"l":14.09,"n":3644,"o":14.1,"t":"2026-10-14T19:45:00Z","v":429769,"vw":14.158394},{"c":14.18,"h":14.18,"l":14.18,"n":37,"o":14.18,"t":"2026-10-14T20:00:00Z","v":577918,"vw":14.18},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-14T22:45:00Z","v":400,"vw":14.13},{"c":14.05,"h":14.08,"l":14.05,"n":2,"o":14.08,"t":"2026-10-14T23:00:00Z","v":520,"vw":14.063846},{"c":14.18,"h":14.31,"l":14.12,"n":1411,"o":14.18,"t":"2026-10-15T13:30:00Z","v":51025,"vw":14.205822},{"c":14.05,"h":14.2241,"l":14.045,"n":1138,"o":14.188,"t":"2026-10-15T13:45:00Z","v":53972,"vw":14.134234},{"c":14.28,"h":14.3,"l":14.04,"n":866,"o":14.04,"t":"2026-10-15T14:00:00Z","v":36472,"vw":14.2183},{"c":14.16,"h":14.28,"l":14.155,"n":899,"o":14.28,"t":"2026-10-15T14:15:00Z","v":44650,"vw":14.195521},{"c":14.29,"h":14.3,"l":14.17,"n":665,"o":14.17,"t":"2026-10-15T14:30:00Z","v":61401,"vw":14.195346},{"c":14.315,"h":14.315,"l":14.23,"n":469,"o":14.28,"t":"2026-10-15T14:45:00Z","v":15530,"vw":14.284078},{"c":14.33,"h":14.35,"l":14.325,"n":463,"o":14.325,"t":"2026-10-15T15:00:00Z","v":19441,"vw":14.339171},{"c":14.335,"h":14.37,"l":14.315,"n":484,"o":14.33,"t":"2026-10-15T15:15:00Z","v":21026,"vw":14.34941},{"c":14.35,"h":14.38,"l":14.325,"n":541,"o":14.335,"t":"2026-10-15T15:30:00Z","v":42426,"vw":14.340854},{"c":14.39,"h":14.395,"l":14.345,"n":532,"o":14.35,"t":"2026-10-15T15:45:00Z","v":27594,"vw":14.359465},{"c":14.36,"h":14.4,"l":14.36,"n":512,"o":14.39,"t":"2026-10-15T16:00:00Z","v":21356,"vw":14.381362},{"c":14.37,"h":14.37,"l":14.35,"n":386,"o":14.365,"t":"2026-10-15T16:15:00Z","v":25769,"vw":14.358164},{"c":14.37,"h":14.38,"l":14.345,"n":494,"o":14.36,"t":"2026-10-15T16:30:00Z","v":27355,"vw":14.365724},{"c":14.4,"h":14.405,"l":14.37,"n":500,"o":14.37,"t":"2026-10-15T16:45:00Z","v":18761,"vw":14.382739},{"c":14.43,"h":14.44,"l":14.38,"n":368,"o":14.3989,"t":"2026-10-15T17:00:00Z","v":20089,"vw":14.399029},{"c":14.44,"h":14.445,"l":14.43,"n":288,"o":14.43,"t":"2026-10-15T17:15:00Z","v":12185,"vw":14.437403},{"c":14.49,"h":14.5,"l":14.45,"n":564,"o":14.45,"t":"2026-10-15T17:30:00Z","v":49015,"vw":14.482702},{"c":14.53,"h":14.5399,"l":14.49,"n":451,"o":14.495,"t":"2026-10-15T17:45:00Z","v":34798,"vw":14.509095},{"c":14.46,"h":14.52,"l":14.46,"n":507,"o":14.515,"t":"2026-10-15T18:00:00Z","v":31158,"vw":14.492737},{"c":14.52,"h":14.525,"l":14.475,"n":439,"o":14.475,"t":"2026-10-15T18:15:00Z","v":30729,"vw":14.502811},{"c":14.55,"h":14.56,"l":14.52,"n":561,"o":14.53,"t":"2026-10-15T18:30:00Z","v":36410,"vw":14.546566},{"c":14.595,"h":14.6,"l":14.55,"n":673,"o":14.55,"t":"2026-10-15T18:45:00Z","v":47447,"vw":14.57838},{"c":14.6,"h":14.615,"l":14.59,"n":679,"o":14.595,"t":"2026-10-15T19:00:00Z","v":43605,"vw":14.599392},{"c":14.55,"h":14.615,"l":14.55,"n":805,"o":14.6,"t":"2026-10-15T19:15:00Z","v":49596,"vw":14.595918},{"c":14.585,"h":14.6,"l":14.54,"n":1027,"o":14.545,"t":"2026-10-15T19:30:00Z","v":88316,"vw":14.568505},{"c":14.67,"h":14.68,"l":14.545,"n":2980,"o":14.5818,"t":"2026-10-15T19:45:00Z","v":287931,"vw":14.635398},{"c":14.67,"h":14.67,"l":14.67,"n":30,"o":14.67,"t":"2026-10-15T20:00:00Z","v":747072,"vw":14.67},{"c":14.725,"h":14.8205,"l":14.68,"n":430,"o":14.71,"t":"2026-10-16T13:30:00Z","v":30941,"vw":14.719725},{"c":14.735,"h":14.78,"l":14.705,"n":496,"o":14.71,"t":"2026-10-16T13:45:00Z","v":27439,"vw":14.739016},{"c":14.65,"h":14.72,"l":14.61,"n":401,"o":14.71,"t":"2026-10-16T14:00:00Z","v":15770,"vw":14.661256},{"c":14.66,"h":14.7,"l":14.63,"n":342,"o":14.63,"t":"2026-10-16T14:15:00Z","v":10643,"vw":14.667533},{"c":14.62,"h":14.69,"l":14.59,"n":488,"o":14.66,"t":"2026-10-16T14:30:00Z","v":32974,"vw":14.647782},{"c":14.59,"h":14.665,"l":14.59,"n":315,"o":14.63,"t":"2026-10-16T14:45:00Z","v":64840,"vw":14.646288},{"c":14.64,"h":14.64,"l":14.59,"n":377,"o":14.6,"t":"2026-10-16T15:00:00Z","v":28706,"vw":14.617932},{"c":14.63,"h":14.67,"l":14.5922,"n":600,"o":14.66,"t":"2026-10-16T15:15:00Z","v":56123,"vw":14.63929},{"c":14.56,"h":14.64,"l":14.56,"n":454,"o":14.631,"t":"2026-10-16T15:30:00Z","v":28034,"vw":14.612929},{"c":14.505,"h":14.6,"l":14.505,"n":264,"o":14.58,"t":"2026-10-16T15:45:00Z","v":10304,"vw":14.555521},{"c":14.51,"h":14.52,"l":14.47,"n":333,"o":14.49,"t":"2026-10-16T16:00:00Z","v":12462,"vw":14.494292},{"c":14.49,"h":14.51,"l":14.49,"n":312,"o":14.5,"t":"2026-10-16T16:15:00Z","v":9721,"vw":14.501286},{"c":14.45,"h":14.49,"l":14.44,"n":437,"o":14.49,"t":"2026-10-16T16:30:00Z","v":15058,"vw":14.458163},{"c":14.42,"h":14.47,"l":14.405,"n":372,"o":14.46,"t":"2026-10-16T16:45:00Z","v":11705,"vw":14.432935},{"c":14.34,"h":14.4207,"l":14.31,"n":569,"o":14.4207,"t":"2026-10-16T17:00:00Z","v":33559,"vw":14.331891},{"c":14.37,"h":14.37,"l":14.33,"n":419,"o":14.34,"t":"2026-10-16T17:15:00Z","v":13587,"vw":14.349479},{"c":14.43,"h":14.46,"l":14.35,"n":446,"o":14.37,"t":"2026-10-16T17:30:00Z","v":29131,"vw":14.380464},{"c":14.34,"h":14.43,"l":14.34,"n":398,"o":14.42,"t":"2026-10-16T17:45:00Z","v":11604,"vw":14.378032},{"c":14.34,"h":14.345,"l":14.3,"n":367,"o":14.33,"t":"2026-10-16T18:00:00Z","v":13936,"vw":14.320715},{"c":14.305,"h":14.345,"l":14.3,"n":362,"o":14.345,"t":"2026-10-16T18:15:00Z","v":15502,"vw":14.321665},{"c":14.325,"h":14.335,"l":14.29,"n":378,"o":14.3,"t":"2026-10-16T18:30:00Z","v":22420,"vw":14.319026},{"c":14.29,"h":14.35,"l":14.27,"n":579,"o":14.32,"t":"2026-10-16T18:45:00Z","v":23377,"vw":14.304711},{"c":14.28,"h":14.295,"l":14.23,"n":613,"o":14.295,"t":"2026-10-16T19:00:00Z","v":28612,"vw":14.264911},{"c":14.335,"h":14.335,"l":14.27,"n":683,"o":14.3,"t":"2026-10-16T19:15:00Z","v":29284,"vw":14.311962},{"c":14.295,"h":14.35,"l":14.29,"n":661,"o":14.33,"t":"2026-10-16T19:30:00Z","v":35548,"vw":14.331164},{"c":14.49,"h":14.5,"l":14.3,"n":3034,"o":14.3,"t":"2026-10-16T19:45:00Z","v":228911,"vw":14.449059},{"c":14.49,"h":14.49,"l":14.49,"n":34,"o":14.49,"t":"2026-10-16T20:00:00Z","v":324099,"vw":14.49},{"c":14.4,"h":14.705,"l":14.385,"n":387,"o":14.51,"t":"2026-10-19T13:30:00Z","v":20194,"vw":14.47272},{"c":14.45,"h":14.51,"l":14.39,"n":536,"o":14.43,"t":"2026-10-19T13:45:00Z","v":26482,"vw":14.466243},{"c":14.5,"h":14.5,"l":14.43,"n":274,"o":14.45,"t":"2026-10-19T14:00:00Z","v":11252,"vw":14.44328},{"c":14.49,"h":14.52,"l":14.44,"n":344,"o":14.515,"t":"2026-10-19T14:15:00Z","v":15253,"vw":14.476397},{"c":14.465,"h":14.505,"l":14.465,"n":344,"o":14.5,"t":"2026-10-19T14:30:00Z","v":16134,"vw":14.481838},{"c":14.49,"h":14.5,"l":14.425,"n":548,"o":14.47,"t":"2026-10-19T14:45:00Z","v":34946,"vw":14.470375},{"c":14.55,"h":14.6,"l":14.51,"n":390,"o":14.51,"t":"2026-10-19T15:00:00Z","v":27123,"vw":14.56665},{"c":14.545,"h":14.565,"l":14.515,"n":259,"o":14.545,"t":"2026-10-19T15:15:00Z","v":16330,"vw":14.540681},{"c":14.535,"h":14.54,"l":14.52,"n":204,"o":14.54,"t":"2026-10-19T15:30:00Z","v":7700,"vw":14.535996},{"c":14.5,"h":14.53,"l":14.5,"n":262,"o":14.53,"t":"2026-10-19T15:45:00Z","v":9469,"vw":14.521376},{"c":14.46,"h":14.5,"l":14.45,"n":200,"o":14.5,"t":"2026-10-19T16:00:00Z","v":7111,"vw":14.463893},{"c":14.43,"h":14.45,"l":14.4,"n":234,"o":14.45,"t":"2026-10-19T16:15:00Z","v":9011,"vw":14.427254},{"c":14.44,"h":14.44,"l":14.41,"n":167,"o":14.41,"t":"2026-10-19T16:30:00Z","v":5594,"vw":14.423182},{"c":14.455,"h":14.475,"l":14.42,"n":308,"o":14.42,"t":"2026-10-19T16:45:00Z","v":14878,"vw":14.4595},{"c":14.46,"h":14.46,"l":14.44,"n":221,"o":14.46,"t":"2026-10-19T17:00:00Z","v":8635,"vw":14.447964},{"c":14.4778,"h":14.48,"l":14.46,"n":222,"o":14.46,"t":"2026-10-19T17:15:00Z","v":8405,"vw":14.464606},{"c":14.48,"h":14.5,"l":14.46,"n":381,"o":14.48,"t":"2026-10-19T17:30:00Z","v":17994,"vw":14.475322},{"c":14.44,"h":14.485,"l":14.44,"n":491,"o":14.48,"t":"2026-10-19T17:45:00Z","v":28308,"vw":14.468217},{"c":14.4,"h":14.44,"l":14.395,"n":315,"o":14.44,"t":"2026-10-19T18:00:00Z","v":15027,"vw":14.424783},{"c":14.405,"h":14.43,"l":14.4,"n":325,"o":14.4,"t":"2026-10-19T18:15:00Z","v":13082,"vw":14.418819},{"c":14.38,"h":14.405,"l":14.37,"n":339,"o":14.405,"t":"2026-10-19T18:30:00Z","v":15696,"vw":14.381725},{"c":14.37,"h":14.39,"l":14.37,"n":420,"o":14.39,"t":"2026-10-19T18:45:00Z","v":20025,"vw":14.380654},{"c":14.385,"h":14.3987,"l":14.37,"n":449,"o":14.38,"t":"2026-10-19T19:00:00Z","v":20300,"vw":14.387374},{"c":14.385,"h":14.4,"l":14.375,"n":484,"o":14.385,"t":"2026-10-19T19:15:00Z","v":22220,"vw":14.387859},{"c":14.37,"h":14.38,"l":14.36,"n":728,"o":14.38,"t":"2026-10-19T19:30:00Z","v":33503,"vw":14.372284},{"c":14.295,"h":14.37,"l":14.24,"n":2743,"o":14.37,"t":"2026-10-19T19:45:00Z","v":255244,"vw":14.271565},{"c":14.29,"h":14.32,"l":14.29,"n":43,"o":14.29,"t":"2026-10-19T20:00:00Z","v":760855,"vw":14.290256},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-19T21:15:00Z","v":100,"vw":14.42},{"c":14.49,"h":14.49,"l":14.27,"n":407,"o":14.3,"t":"2026-10-20T13:30:00Z","v":37736,"vw":14.384607},{"c":14.6975,"h":14.725,"l":14.48,"n":607,"o":14.48,"t":"2026-10-20T13:45:00Z","v":106890,"vw":14.651275},{"c":14.5301,"h":14.73,"l":14.5301,"n":480,"o":14.695,"t":"2026-10-20T14:00:00Z","v":25462,"vw":14.648524},{"c":14.72,"h":14.72,"l":14.52,"n":400,"o":14.555,"t":"2026-10-20T14:15:00Z","v":24077,"vw":14.614761},{"c":14.69,"h":14.75,"l":14.625,"n":346,"o":14.73,"t":"2026-10-20T14:30:00Z","v":16677,"vw":14.664012},{"c":14.76,"h":14.81,"l":14.66,"n":455,"o":14.68,"t":"2026-10-20T14:45:00Z","v":31449,"vw":14.715322},{"c":14.64,"h":14.75,"l":14.6,"n":682,"o":14.75,"t":"2026-10-20T15:00:00Z","v":66787,"vw":14.702242},{"c":14.63,"h":14.69,"l":14.62,"n":220,"o":14.66,"t":"2026-10-20T15:15:00Z","v":13556,"vw":14.653074},{"c":14.68,"h":14.69,"l":14.615,"n":287,"o":14.63,"t":"2026-10-20T15:30:00Z","v":16896,"vw":14.653018},{"c":14.6,"h":14.665,"l":14.6,"n":293,"o":14.665,"t":"2026-10-20T15:45:00Z","v":18809,"vw":14.631686},{"c":14.6,"h":14.62,"l":14.56,"n":385,"o":14.6,"t":"2026-10-20T16:00:00Z","v":52362,"vw":14.599839},{"c":14.59,"h":14.61,"l":14.56,"n":334,"o":14.61,"t":"2026-10-20T16:15:00Z","v":29865,"vw":14.580102},{"c":14.62,"h":14.63,"l":14.595,"n":450,"o":14.595,"t":"2026-10-20T16:30:00Z","v":35439,"vw":14.606349},{"c":14.595,"h":14.685,"l":14.58,"n":564,"o":14.625,"t":"2026-10-20T16:45:00Z","v":54932,"vw":14.630869},{"c":14.6,"h":14.61,"l":14.59,"n":174,"o":14.61,"t":"2026-10-20T17:00:00Z","v":10501,"vw":14.5983},{"c":14.625,"h":14.65,"l":14.605,"n":303,"o":14.605,"t":"2026-10-20T17:15:00Z","v":19222,"vw":14.629962},{"c":14.66,"h":14.66,"l":14.6297,"n":206,"o":14.6297,"t":"2026-10-20T17:30:00Z","v":15206,"vw":14.640621},{"c":14.615,"h":14.67,"l":14.615,"n":257,"o":14.67,"t":"2026-10-20T17:45:00Z","v":13642,"vw":14.640272},{"c":14.57,"h":14.625,"l":14.56,"n":277,"o":14.62,"t":"2026-10-20T18:00:00Z","v":16099,"vw":14.588461},{"c":14.55,"h":14.575,"l":14.525,"n":213,"o":14.575,"t":"2026-10-20T18:15:00Z","v":11870,"vw":14.541781},{"c":14.5,"h":14.56,"l":14.49,"n":371,"o":14.555,"t":"2026-10-20T18:30:00Z","v":25117,"vw":14.517609},{"c":14.525,"h":14.54,"l":14.505,"n":324,"o":14.505,"t":"2026-10-20T18:45:00Z","v":20339,"vw":14.521928},{"c":14.51,"h":14.535,"l":14.5,"n":421,"o":14.525,"t":"2026-10-20T19:00:00Z","v":28263,"vw":14.518727},{"c":14.56,"h":14.56,"l":14.5,"n":603,"o":14.505,"t":"2026-10-20T19:15:00Z","v":29617,"vw":14.529061},{"c":14.535,"h":14.56,"l":14.505,"n":603,"o":14.56,"t":"2026-10-20T19:30:00Z","v":36891,"vw":14.530634},{"c":14.575,"h":14.645,"l":14.515,"n":2750,"o":14.535,"t":"2026-10-20T19:45:00Z","v":315181,"vw":14.610907},{"c":14.6,"h":14.6,"l":14.58,"n":27,"o":14.58,"t":"2026-10-20T20:00:00Z","v":1793835,"vw":14.580244},{"c":14.73,"h":14.7732,"l":14.56,"n":285,"o":14.73,"t":"2026-10-21T13:30:00Z","v":19985,"vw":14.689985},{"c":14.675,"h":14.77,"l":14.67,"n":526,"o":14.755,"t":"2026-10-21T13:45:00Z","v":20655,"vw":14.728802},{"c":14.64,"h":14.66,"l":14.555,"n":461,"o":14.63,"t":"2026-10-21T14:00:00Z","v":32925,"vw":14.608777},{"c":14.64,"h":14.66,"l":14.62,"n":317,"o":14.64,"t":"2026-10-21T14:15:00Z","v":14815,"vw":14.636274},{"c":14.74,"h":14.74,"l":14.64,"n":379,"o":14.64,"t":"2026-10-21T14:30:00Z","v":16950,"vw":14.700586},{"c":14.74,"h":14.78,"l":14.73,"n":532,"o":14.75,"t":"2026-10-21T14:45:00Z","v":35709,"vw":14.763847},{"c":14.7325,"h":14.7325,"l":14.68,"n":404,"o":14.72,"t":"2026-10-21T15:00:00Z","v":21141,"vw":14.712304},{"c":14.75,"h":14.75,"l":14.705,"n":361,"o":14.725,"t":"2026-10-21T15:15:00Z","v":16244,"vw":14.722293},{"c":14.74,"h":14.7884,"l":14.74,"n":227,"o":14.76,"t":"2026-10-21T15:30:00Z","v":10795,"vw":14.764575},{"c":14.77,"h":14.78,"l":14.74,"n":124,"o":14.74,"t":"2026-10-21T15:45:00Z","v":11011,"vw":14.756716},{"c":14.78,"h":14.78,"l":14.735,"n":156,"o":14.76,"t":"2026-10-21T16:00:00Z","v":8615,"vw":14.750869},{"c":14.8,"h":14.8,"l":14.75,"n":193,"o":14.77,"t":"2026-10-21T16:15:00Z","v":8711,"vw":14.780019},{"c":14.84,"h":14.9025,"l":14.79,"n":540,"o":14.8,"t":"2026-10-21T16:30:00Z","v":42360,"vw":14.825865},{"c":14.815,"h":14.83,"l":14.795,"n":191,"o":14.815,"t":"2026-10-21T16:45:00Z","v":13450,"vw":14.811725},{"c":14.82,"h":14.85,"l":14.82,"n":273,"o":14.82,"t":"2026-10-21T17:00:00Z","v":13909,"vw":14.825835},{"c":14.78,"h":14.84,"l":14.78,"n":445,"o":14.82,"t":"2026-10-21T17:15:00Z","v":36152,"vw":14.824083},{"c":14.8,"h":14.81,"l":14.77,"n":326,"o":14.79,"t":"2026-10-21T17:30:00Z","v":21374,"vw":14.787476},{"c":14.79,"h":14.84,"l":14.77,"n":762,"o":14.8078,"t":"2026-10-21T17:45:00Z","v":184776,"vw":14.797472},{"c":14.75,"h":14.81,"l":14.725,"n":998,"o":14.795,"t":"2026-10-21T18:00:00Z","v":105210,"vw":14.76276},{"c":14.765,"h":14.8,"l":14.72,"n":1468,"o":14.74,"t":"2026-10-21T18:15:00Z","v":415394,"vw":14.746881},{"c":14.765,"h":14.77,"l":14.75,"n":348,"o":14.765,"t":"2026-10-21T18:30:00Z","v":13233,"vw":14.76467},{"c":14.63,"h":14.775,"l":14.62,"n":746,"o":14.77,"t":"2026-10-21T18:45:00Z","v":52886,"vw":14.713701},{"c":14.605,"h":14.625,"l":14.55,"n":773,"o":14.625,"t":"2026-10-21T19:00:00Z","v":68924,"vw":14.592625},{"c":14.715,"h":14.715,"l":14.605,"n":750,"o":14.605,"t":"2026-10-21T19:15:00Z","v":51434,"vw":14.664411},{"c":14.725,"h":14.76,"l":14.71,"n":692,"o":14.71,"t":"2026-10-21T19:30:00Z","v":49330,"vw":14.727158},{"c":14.73,"h":14.78,"l":14.69,"n":2136,"o":14.725,"t":"2026-10-21T19:45:00Z","v":175710,"vw":14.721789},{"c":14.72,"h":14.72,"l":14.72,"n":34,"o":14.72,"t":"2026-10-21T20:00:00Z","v":2426755,"vw":14.72},{"c":14.73,"h":14.73,"l":14.53,"n":330,"o":14.53,"t":"2026-10-22T13:30:00Z","v":18780,"vw":14.616316},{"c":14.825,"h":14.825,"l":14.7,"n":325,"o":14.73,"t":"2026-10-22T13:45:00Z","v":12981,"vw":14.768477},{"c":14.77,"h":14.89,"l":14.77,"n":632,"o":14.85,"t":"2026-10-22T14:00:00Z","v":68592,"vw":14.824783},{"c":14.56,"h":14.8,"l":14.54,"n":638,"o":14.785,"t":"2026-10-22T14:15:00Z","v":86276,"vw":14.686396},{"c":14.56,"h":14.58,"l":14.51,"n":481,"o":14.555,"t":"2026-10-22T14:30:00Z","v":29829,"vw":14.554077},{"c":14.545,"h":14.57,"l":14.5022,"n":446,"o":14.57,"t":"2026-10-22T14:45:00Z","v":19245,"vw":14.527738},{"c":14.5,"h":14.55,"l":14.47,"n":544,"o":14.55,"t":"2026-10-22T15:00:00Z","v":24325,"vw":14.510756},{"c":14.53,"h":14.6,"l":14.51,"n":361,"o":14.51,"t":"2026-10-22T15:15:00Z","v":16248,"vw":14.5624},{"c":14.53,"h":14.58,"l":14.515,"n":471,"o":14.54,"t":"2026-10-22T15:30:00Z","v":24135,"vw":14.541588},{"c":14.59,"h":14.6,"l":14.525,"n":274,"o":14.525,"t":"2026-10-22T15:45:00Z","v":12242,"vw":14.568741},{"c":14.57,"h":14.605,"l":14.545,"n":444,"o":14.59,"t":"2026-10-22T16:00:00Z","v":24291,"vw":14.579633},{"c":14.59,"h":14.61,"l":14.56,"n":351,"o":14.57,"t":"2026-10-22T16:15:00Z","v":30073,"vw":14.57943},{"c":14.55,"h":14.59,"l":14.54,"n":314,"o":14.575,"t":"2026-10-22T16:30:00Z","v":16714,"vw":14.567912},{"c":14.505,"h":14.57,"l":14.495,"n":602,"o":14.53,"t":"2026-10-22T16:45:00Z","v":49667,"vw":14.514413},{"c":14.45,"h":14.51,"l":14.445,"n":383,"o":14.505,"t":"2026-10-22T17:00:00Z","v":21184,"vw":14.477203},{"c":14.545,"h":14.5574,"l":14.465,"n":457,"o":14.465,"t":"2026-10-22T17:15:00Z","v":43477,"vw":14.516157},{"c":14.54,"h":14.575,"l":14.52,"n":395,"o":14.55,"t":"2026-10-22T17:30:00Z","v":19889,"vw":14.546523},{"c":14.57,"h":14.57,"l":14.5,"n":506,"o":14.54,"t":"2026-10-22T17:45:00Z","v":25994,"vw":14.540805},{"c":14.57,"h":14.58,"l":14.5,"n":499,"o":14.55,"t":"2026-10-22T18:00:00Z","v":32631,"vw":14.539276},{"c":14.57,"h":14.62,"l":14.565,"n":612,"o":14.57,"t":"2026-10-22T18:15:00Z","v":35798,"vw":14.592964},{"c":14.595,"h":14.605,"l":14.57,"n":600,"o":14.57,"t":"2026-10-22T18:30:00Z","v":29276,"vw":14.587006},{"c":14.5,"h":14.63,"l":14.48,"n":601,"o":14.595,"t":"2026-10-22T18:45:00Z","v":36797,"vw":14.56563},{"c":14.545,"h":14.565,"l":14.48,"n":631,"o":14.5,"t":"2026-10-22T19:00:00Z","v":40318,"vw":14.518504},{"c":14.555,"h":14.56,"l":14.53,"n":623,"o":14.54,"t":"2026-10-22T19:15:00Z","v":31539,"vw":14.545295},{"c":14.52,"h":14.58,"l":14.52,"n":864,"o":14.555,"t":"2026-10-22T19:30:00Z","v":45018,"vw":14.543176},{"c":14.5,"h":14.59,"l":14.47,"n":2797,"o":14.52,"t":"2026-10-22T19:45:00Z","v":222063,"vw":14.523546},{"c":14.505,"h":14.505,"l":14.505,"n":24,"o":14.505,"t":"2026-10-22T20:00:00Z","v":2237321,"vw":14.505}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":21.884984965229883,"iv":1.016517505958667,"gamma":0.04244943528356183,"theta":-0.012748621252694688,"vega":0.007156643553520507,"rho":0.0009855886338870608,"breakevenPct":52.085384110512805},{"delta":0.15,"premium":0.21793934558235034,"strike":18.96945570602359,"iv":0.7785904911624995,"gamma":0.07534905431187908,"theta":-0.01242326214514879,"vega":0.009323254185007254,"rho":0.001507628393905816,"breakevenPct":32.28124820135086},{"delta":0.2,"premium":0.27766325709446804,"strike":17.53608182973277,"iv":0.675686203562427,"gamma":0.10296982992186521,"theta":-0.013279694353919685,"vega":0.011344175447738511,"rho":0.002019591946402765,"breakevenPct":22.8110657485504},{"delta":0.25,"premium":0.3688324670131947,"strike":16.74970011995202,"iv":0.6376004798080768,"gamma":0.11813078768492603,"theta":-0.014225749700119951,"vega":0.01262562974810076,"rho":0.0025144862614340647,"breakevenPct":18.01814951372088},{"delta":0.3,"premium":0.4787884846061575,"strike":16.349860055977608,"iv":0.6382402239104358,"gamma":0.12584770091963215,"theta":-0.015225349860055977,"vega":0.01346529388244702,"rho":0.0029991826614299763,"breakevenPct":16.019638335634376},{"delta":0.35,"premium":0.5887445021991203,"strike":15.950019992003199,"iv":0.6388799680127949,"gamma":0.13356461415433826,"theta":-0.016224950019992003,"vega":0.014304958016793282,"rho":0.0034838790614258883,"breakevenPct":14.02112715754787},{"delta":0.4,"premium":0.6987005197920833,"strike":15.550179928028788,"iv":0.6395197121151539,"gamma":0.1412815273890444,"theta":-0.01722455017992803,"vega":0.015144622151139544,"rho":0.0039685754614218,"breakevenPct":12.022615979461362},{"delta":0.45,"premium":0.8086565373850461,"strike":15.150339864054377,"iv":0.6401594562175129,"gamma":0.1489984406237505,"theta":-0.018224150339864055,"vega":0.015984286285485805,"rho":0.004453271861417712,"breakevenPct":10.024104801374857},{"delta":0.5,"premium":1.0479929161747343,"strike":14.723730814639906,"iv":0.6666824085005902,"gamma":0.14456965761511217,"theta":-0.018618417945690673,"vega":0.015830342384887838,"rho":0.004841865446830237,"breakevenPct":8.733014345499061},{"delta":0.55,"premium":1.3652892561983474,"strike":14.280991735537189,"iv":0.708801652892562,"gamma":0.13282231404958678,"theta":-0.01864793388429752,"vega":0.01507768595041322,"rho":0.005172550926019439,"breakevenPct":7.868190222237407},{"delta":0.6,"premium":1.6825855962219598,"strike":13.838252656434475,"iv":0.7509208972845336,"gamma":0.1210749704840614,"theta":-0.01867744982290437,"vega":0.014325029515938606,"rho":0.005503236405208639,"breakevenPct":7.003366098975757},{"delta":0.65,"premium":1.9998819362455729,"strike":13.395513577331759,"iv":0.7930401416765054,"gamma":0.10932762691853601,"theta":-0.018706965761511214,"vega":0.013572373081463989,"rho":0.005833921884397841,"breakevenPct":6.138541975714103},{"delta":0.7,"premium":2.317178276269185,"strike":12.952774498229044,"iv":0.835159386068477,"gamma":0.09758028335301064,"theta":-0.018736481700118063,"vega":0.012819716646989374,"rho":0.006164607363587042,"breakevenPct":5.273717852452452},{"delta":0.75,"premium":2.634474616292798,"strike":12.510035419126329,"iv":0.8772786304604486,"gamma":0.08583293978748524,"theta":-0.018765997638724913,"vega":0.012067060212514757,"rho":0.006495292842776244,"breakevenPct":4.408893729190798},{"delta":0.8,"premium":2.951770956316411,"strike":12.067296340023612,"iv":0.9193978748524203,"gamma":0.07408559622195984,"theta":-0.01879551357733176,"vega":0.01131440377804014,"rho":0.0068259783219654455,"breakevenPct":3.5440696059291454},{"delta":0.85,"premium":3.6208440999138674,"strike":11.26959517657192,"iv":0.9658992248062015,"gamma":0.05827622739018088,"theta":-0.01609750215331611,"vega":0.00926442721791559,"rho":0.00687894411997245,"breakevenPct":2.6572856014187316},{"delta":0.9,"premium":4.352971576227391,"strike":10.408268733850129,"iv":1.013186046511628,"gamma":0.04173875968992247,"theta":-0.012910594315245475,"vega":0.00698191214470284,"rho":0.006882129975126041,"breakevenPct":1.7665653917788204}],"put":[{"delta":0.1,"premium":0.20660735232645938,"strike":10.52858818611675,"iv":0.992805939016062,"gamma":0.0462945929878302,"theta":-0.011632511347872774,"vega":0.007087071416992448,"rho":-0.0013373591986752288,"breakevenPct":28.83846374498249},{"delta":0.15,"premium":0.2485960030356691,"strike":12.06906147229952,"iv":0.6972580824690109,"gamma":0.08006235770301037,"theta":-0.010922008601062485,"vega":0.009263445484442197,"rho":-0.0019562646037135207,"breakevenPct":18.50764929842227},{"delta":0.2,"premium":0.3782443713635214,"strike":12.448520111307868,"iv":0.6860387553756641,"gamma":0.0902950923349355,"theta":-0.011592385529977232,"vega":0.010161497596761954,"rho":-0.002640193431348958,"breakevenPct":16.785413719790792},{"delta":0.25,"premium":0.5078927396913736,"strike":12.827978750316216,"iv":0.6748194282823172,"gamma":0.10052782696686062,"theta":-0.012262762458891982,"vega":0.01105954970908171,"rho":-0.0033241222589843952,"breakevenPct":15.063178141159314},{"delta":0.3,"premium":0.6375411080192259,"strike":13.207437389324564,"iv":0.6636001011889704,"gamma":0.11076056159878574,"theta":-0.01293313938780673,"vega":0.011957601821401468,"rho":-0.004008051086619833,"breakevenPct":13.340942562527838},{"delta":0.35,"premium":0.767189476347078,"strike":13.586896028332912,"iv":0.6523807740956236,"gamma":0.12099329623071084,"theta":-0.013603516316721477,"vega":0.012855653933721223,"rho":-0.004691979914255269,"breakevenPct":11.61870698389636},{"delta":0.4,"premium":0.8968378446749303,"strike":13.96635466734126,"iv":0.6411614470022768,"gamma":0.13122603086263596,"theta":-0.014273893245636226,"vega":0.013753706046040981,"rho":-0.005375908741890707,"breakevenPct":9.896471405264883},{"delta":0.45,"premium":1.0264862130027828,"strike":14.345813306349608,"iv":0.6299421199089299,"gamma":0.1414587654945611,"theta":-0.014944270174550973,"vega":0.014651758158360739,"rho":-0.006059837569526145,"breakevenPct":8.174235826633403},{"delta":0.5,"premium":1.156134581330635,"strike":14.725271945357957,"iv":0.6187227928155832,"gamma":0.1516915001264862,"theta":-0.015614647103465721,"vega":0.015549810270680494,"rho":-0.006743766397161581,"breakevenPct":6.452000248001928},{"delta":0.55,"premium":1.322324383964693,"strike":15.101507907318867,"iv":0.6090215520411917,"gamma":0.15687190143435084,"theta":-0.01577009930121368,"vega":0.01594623023170283,"rho":-0.007454062735043585,"breakevenPct":5.0039053888026634},{"delta":0.6,"premium":1.5843692534019858,"strike":15.469290180213314,"iv":0.603302537697683,"gamma":0.14879908054431776,"theta":-0.01457480691430673,"vega":0.015026774549466715,"rho":-0.008233526020094115,"breakevenPct":4.274933286374859},{"delta":0.65,"premium":1.846414122839279,"strike":15.83707245310776,"iv":0.5975835233541743,"gamma":0.14072625965428465,"theta":-0.013379514527399779,"vega":0.014107318867230599,"rho":-0.009012989305144648,"breakevenPct":3.5459611839470524},{"delta":0.7,"premium":2.1084589922765717,"strike":16.204854726002207,"iv":0.5918645090106657,"gamma":0.13265343876425156,"theta":-0.012184222140492829,"vega":0.013187863184994484,"rho":-0.009792452590195178,"breakevenPct":2.8169890815192478},{"delta":0.75,"premium":2.370503861713865,"strike":16.57263699889665,"iv":0.586145494667157,"gamma":0.12458061787421847,"theta":-0.010988929753585877,"vega":0.012268407502758368,"rho":-0.01057191587524571,"breakevenPct":2.088016979091442},{"delta":0.8,"premium":2.632548731151158,"strike":16.9404192717911,"iv":0.5804264803236484,"gamma":0.11650779698418536,"theta":-0.009793637366678924,"vega":0.01134895182052225,"rho":-0.011351379160296243,"breakevenPct":1.359044876663635},{"delta":0.85,"premium":5.072522973815033,"strike":19.451141698469044,"iv":0.7384403486022817,"gamma":0.08752866500544496,"theta":-0.008394984411723979,"vega":0.009161505536842671,"rho":-0.013846454622366531,"breakevenPct":0.8712945559875278},{"delta":0.9,"premium":7.933528909155177,"strike":22.37613179210753,"iv":0.9281066357171768,"gamma":0.05450797885442453,"theta":-0.006957018315929202,"vega":0.006728934578421033,"rho":-0.016673187808395298,"breakevenPct":0.4301766083946832}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":21.884984965229883,"iv":1.016517505958667,"gamma":0.04244943528356183,"theta":-0.012748621252694688,"vega":0.007156643553520507,"rho":0.0009855886338870608,"breakevenPct":52.085384110512805},{"delta":0.15,"premium":0.21793934558235034,"strike":18.96945570602359,"iv":0.7785904911624995,"gamma":0.07534905431187908,"theta":-0.01242326214514879,"vega":0.009323254185007254,"rho":0.001507628393905816,"breakevenPct":32.28124820135086},{"delta":0.2,"premium":0.27766325709446804,"strike":17.53608182973277,"iv":0.675686203562427,"gamma":0.10296982992186521,"theta":-0.013279694353919685,"vega":0.011344175447738511,"rho":0.002019591946402765,"breakevenPct":22.8110657485504},{"delta":0.25,"premium":0.3688324670131947,"strike":16.74970011995202,"iv":0.6376004798080768,"gamma":0.11813078768492603,"theta":-0.014225749700119951,"vega":0.01262562974810076,"rho":0.0025144862614340647,"breakevenPct":18.01814951372088},{"delta":0.3,"premium":0.4787884846061575,"strike":16.349860055977608,"iv":0.6382402239104358,"gamma":0.12584770091963215,"theta":-0.015225349860055977,"vega":0.01346529388244702,"rho":0.0029991826614299763,"breakevenPct":16.019638335634376},{"delta":0.35,"premium":0.5887445021991203,"strike":15.950019992003199,"iv":0.6388799680127949,"gamma":0.13356461415433826,"theta":-0.016224950019992003,"vega":0.014304958016793282,"rho":0.0034838790614258883,"breakevenPct":14.02112715754787},{"delta":0.4,"premium":0.6987005197920833,"strike":15.550179928028788,"iv":0.6395197121151539,"gamma":0.1412815273890444,"theta":-0.01722455017992803,"vega":0.015144622151139544,"rho":0.0039685754614218,"breakevenPct":12.022615979461362},{"delta":0.45,"premium":0.8086565373850461,"strike":15.150339864054377,"iv":0.6401594562175129,"gamma":0.1489984406237505,"theta":-0.018224150339864055,"vega":0.015984286285485805,"rho":0.004453271861417712,"breakevenPct":10.024104801374857},{"delta":0.5,"premium":1.0479929161747343,"strike":14.723730814639906,"iv":0.6666824085005902,"gamma":0.14456965761511217,"theta":-0.018618417945690673,"vega":0.015830342384887838,"rho":0.004841865446830237,"breakevenPct":8.733014345499061},{"delta":0.55,"premium":1.3652892561983474,"strike":14.280991735537189,"iv":0.708801652892562,"gamma":0.13282231404958678,"theta":-0.01864793388429752,"vega":0.01507768595041322,"rho":0.005172550926019439,"breakevenPct":7.868190222237407},{"delta":0.6,"premium":1.6825855962219598,"strike":13.838252656434475,"iv":0.7509208972845336,"gamma":0.1210749704840614,"theta":-0.01867744982290437,"vega":0.014325029515938606,"rho":0.005503236405208639,"breakevenPct":7.003366098975757},{"delta":0.65,"premium":1.9998819362455729,"strike":13.395513577331759,"iv":0.7930401416765054,"gamma":0.10932762691853601,"theta":-0.018706965761511214,"vega":0.013572373081463989,"rho":0.005833921884397841,"breakevenPct":6.138541975714103},{"delta":0.7,"premium":2.317178276269185,"strike":12.952774498229044,"iv":0.835159386068477,"gamma":0.09758028335301064,"theta":-0.018736481700118063,"vega":0.012819716646989374,"rho":0.006164607363587042,"breakevenPct":5.273717852452452},{"delta":0.75,"premium":2.634474616292798,"strike":12.510035419126329,"iv":0.8772786304604486,"gamma":0.08583293978748524,"theta":-0.018765997638724913,"vega":0.012067060212514757,"rho":0.006495292842776244,"breakevenPct":4.408893729190798},{"delta":0.8,"premium":2.951770956316411,"strike":12.067296340023612,"iv":0.9193978748524203,"gamma":0.07408559622195984,"theta":-0.01879551357733176,"vega":0.01131440377804014,"rho":0.0068259783219654455,"breakevenPct":3.5440696059291454},{"delta":0.85,"premium":3.6208440999138674,"strike":11.26959517657192,"iv":0.9658992248062015,"gamma":0.05827622739018088,"theta":-0.01609750215331611,"vega":0.00926442721791559,"rho":0.00687894411997245,"breakevenPct":2.6572856014187316},{"delta":0.9,"premium":4.352971576227391,"strike":10.408268733850129,"iv":1.013186046511628,"gamma":0.04173875968992247,"theta":-0.012910594315245475,"vega":0.00698191214470284,"rho":0.006882129975126041,"breakevenPct":1.7665653917788204}],"put":[{"delta":0.1,"premium":0.20660735232645938,"strike":10.52858818611675,"iv":0.992805939016062,"gamma":0.0462945929878302,"theta":-0.011632511347872774,"vega":0.007087071416992448,"rho":-0.0013373591986752288,"breakevenPct":28.83846374498249},{"delta":0.15,"premium":0.2485960030356691,"strike":12.06906147229952,"iv":0.6972580824690109,"gamma":0.08006235770301037,"theta":-0.010922008601062485,"vega":0.009263445484442197,"rho":-0.0019562646037135207,"breakevenPct":18.50764929842227},{"delta":0.2,"premium":0.3782443713635214,"strike":12.448520111307868,"iv":0.6860387553756641,"gamma":0.0902950923349355,"theta":-0.011592385529977232,"vega":0.010161497596761954,"rho":-0.002640193431348958,"breakevenPct":16.785413719790792},{"delta":0.25,"premium":0.5078927396913736,"strike":12.827978750316216,"iv":0.6748194282823172,"gamma":0.10052782696686062,"theta":-0.012262762458891982,"vega":0.01105954970908171,"rho":-0.0033241222589843952,"breakevenPct":15.063178141159314},{"delta":0.3,"premium":0.6375411080192259,"strike":13.207437389324564,"iv":0.6636001011889704,"gamma":0.11076056159878574,"theta":-0.01293313938780673,"vega":0.011957601821401468,"rho":-0.004008051086619833,"breakevenPct":13.340942562527838},{"delta":0.35,"premium":0.767189476347078,"strike":13.586896028332912,"iv":0.6523807740956236,"gamma":0.12099329623071084,"theta":-0.013603516316721477,"vega":0.012855653933721223,"rho":-0.004691979914255269,"breakevenPct":11.61870698389636},{"delta":0.4,"premium":0.8968378446749303,"strike":13.96635466734126,"iv":0.6411614470022768,"gamma":0.13122603086263596,"theta":-0.014273893245636226,"vega":0.013753706046040981,"rho":-0.005375908741890707,"breakevenPct":9.896471405264883},{"delta":0.45,"premium":1.0264862130027828,"strike":14.345813306349608,"iv":0.6299421199089299,"gamma":0.1414587654945611,"theta":-0.014944270174550973,"vega":0.014651758158360739,"rho":-0.006059837569526145,"breakevenPct":8.174235826633403},{"delta":0.5,"premium":1.156134581330635,"strike":14.725271945357957,"iv":0.6187227928155832,"gamma":0.1516915001264862,"theta":-0.015614647103465721,"vega":0.015549810270680494,"rho":-0.006743766397161581,"breakevenPct":6.452000248001928},{"delta":0.55,"premium":1.322324383964693,"strike":15.101507907318867,"iv":0.6090215520411917,"gamma":0.15687190143435084,"theta":-0.01577009930121368,"vega":0.01594623023170283,"rho":-0.007454062735043585,"breakevenPct":5.0039053888026634},{"delta":0.6,"premium":1.5843692534019858,"strike":15.469290180213314,"iv":0.603302537697683,"gamma":0.14879908054431776,"theta":-0.01457480691430673,"vega":0.015026774549466715,"rho":-0.008233526020094115,"breakevenPct":4.274933286374859},{"delta":0.65,"premium":1.846414122839279,"strike":15.83707245310776,"iv":0.5975835233541743,"gamma":0.14072625965428465,"theta":-0.013379514527399779,"vega":0.014107318867230599,"rho":-0.009012989305144648,"breakevenPct":3.5459611839470524},{"delta":0.7,"premium":2.1084589922765717,"strike":16.204854726002207,"iv":0.5918645090106657,"gamma":0.13265343876425156,"theta":-0.012184222140492829,"vega":0.013187863184994484,"rho":-0.009792452590195178,"breakevenPct":2.8169890815192478},{"delta":0.75,"premium":2.370503861713865,"strike":16.57263699889665,"iv":0.586145494667157,"gamma":0.12458061787421847,"theta":-0.010988929753585877,"vega":0.012268407502758368,"rho":-0.01057191587524571,"breakevenPct":2.088016979091442},{"delta":0.8,"premium":2.632548731151158,"strike":16.9404192717911,"iv":0.5804264803236484,"gamma":0.11650779698418536,"theta":-0.009793637366678924,"vega":0.01134895182052225,"rho":-0.011351379160296243,"breakevenPct":1.359044876663635},{"delta":0.85,"premium":5.072522973815033,"strike":19.451141698469044,"iv":0.7384403486022817,"gamma":0.08752866500544496,"theta":-0.008394984411723979,"vega":0.009161505536842671,"rho":-0.013846454622366531,"breakevenPct":0.8712945559875278},{"delta":0.9,"premium":7.933528909155177,"strike":22.37613179210753,"iv":0.9281066357171768,"gamma":0.05450797885442453,"theta":-0.006957018315929202,"vega":0.006728934578421033,"rho":-0.016673187808395298,"breakevenPct":0.4301766083946832}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}