{"symbol":"HGTY","url":"https://intraalpha.com/companies/HGTY","capturedAt":"2026-10-22T22:23:01.933Z","state":"ready","quote":{"symbol":"HGTY","last_price":15.9507,"prev_close":15.52,"regular_close":15.79,"change":0.4307,"change_pct":2.7751,"regular_change":0.27,"regular_change_pct":1.7397,"extended_change":0.1607,"extended_change_pct":1.0177,"bid":15.03,"ask":16,"bid_size":200,"ask_size":400,"volume":458144,"vwap":15.772844,"open":15.53,"high":15.98,"low":15.385,"close":15.79,"trade_count":3609,"last_trade_at":"2026-10-22T21:33:07.741803618Z","last_quote_at":"2026-10-22T20:00:07.541061354Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:22:36.803049117-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HGTY","fetched_at":"2026-10-22T22:23:01.535899+00:00","name":"Hagerty Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Hagerty Inc. is a leading specialty insurance provider focused on the automotive enthusiast market, offering bespoke coverage for vintage cars, motorcycles, and collectible vehicles. Utilizing a subscription-based model, Hagerty has established a reliable revenue stream while fostering a vibrant community through exclusive events and digital engagement. The company enhances its competitive edge by diversifying its offerings to include vehicle valuation tools and investment resources. As interest in classic car ownership rises, Hagerty's innovative strategies and customer-centric approach uniquely position it for sustained growth within the expanding automotive collectibles sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5312407000,"ebitda":228124000,"pe_ratio":140.55,"peg_ratio":0.256,"book_value":2.116,"dividend_per_share":null,"dividend_yield":null,"eps":0.11,"revenue_ttm":1415396000,"gross_profit_ttm":804130000,"profit_margin":0.0125,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.0566,"return_on_equity_ttm":0.0892,"quarterly_earnings_growth":4.103,"quarterly_revenue_growth":-0.065,"analyst_target_price":14.5,"analyst_number":2,"beta":0.828,"fifty_two_week_high":15.79,"fifty_two_week_low":9.36,"fifty_day_ma":13.69,"two_hundred_day_ma":11.93,"shares_outstanding":111321000,"forward_pe":24.04,"price_to_sales":3.753,"price_to_book":7.08,"ev_to_revenue":1.019,"ev_to_ebitda":24.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:23:01.535899+00:00"},"optionObservedAt":"2026-10-22T19:55:01.471Z","bars":[{"c":15.045,"h":15.09,"l":15,"n":27,"o":15.02,"t":"2026-10-15T13:30:00Z","v":15160,"vw":15.016438},{"c":15.16,"h":15.21,"l":15,"n":34,"o":15.14,"t":"2026-10-15T13:35:00Z","v":1804,"vw":15.154573},{"c":15.17,"h":15.22,"l":15.1,"n":56,"o":15.16,"t":"2026-10-15T13:40:00Z","v":12934,"vw":15.152865},{"c":15.1,"h":15.15,"l":15.1,"n":45,"o":15.14,"t":"2026-10-15T13:45:00Z","v":2590,"vw":15.127391},{"c":15.16,"h":15.16,"l":15.07,"n":60,"o":15.07,"t":"2026-10-15T13:50:00Z","v":13004,"vw":15.080557},{"c":15.2,"h":15.2414,"l":15.145,"n":55,"o":15.16,"t":"2026-10-15T13:55:00Z","v":1991,"vw":15.19245},{"c":15.16,"h":15.16,"l":15.16,"n":6,"o":15.16,"t":"2026-10-15T14:00:00Z","v":119,"vw":15.16},{"c":15.1412,"h":15.1412,"l":15.1412,"n":6,"o":15.1412,"t":"2026-10-15T14:05:00Z","v":489,"vw":15.1412},{"c":15.25,"h":15.25,"l":15.2388,"n":32,"o":15.2388,"t":"2026-10-15T14:10:00Z","v":2497,"vw":15.241376},{"c":15.18,"h":15.18,"l":15.18,"n":17,"o":15.18,"t":"2026-10-15T14:15:00Z","v":567,"vw":15.18},{"c":15.165,"h":15.18,"l":15.165,"n":25,"o":15.17,"t":"2026-10-15T14:20:00Z","v":884,"vw":15.169821},{"c":15.18,"h":15.18,"l":15.18,"n":17,"o":15.18,"t":"2026-10-15T14:25:00Z","v":250,"vw":15.18},{"c":15.23,"h":15.255,"l":15.22,"n":97,"o":15.22,"t":"2026-10-15T14:30:00Z","v":10456,"vw":15.237463},{"c":15.23,"h":15.24,"l":15.23,"n":15,"o":15.24,"t":"2026-10-15T14:35:00Z","v":643,"vw":15.2325},{"c":15.2,"h":15.2366,"l":15.2,"n":40,"o":15.22,"t":"2026-10-15T14:40:00Z","v":1922,"vw":15.221488},{"c":15.205,"h":15.205,"l":15.205,"n":8,"o":15.205,"t":"2026-10-15T14:50:00Z","v":1156,"vw":15.205},{"c":15.26,"h":15.26,"l":15.23,"n":53,"o":15.23,"t":"2026-10-15T14:55:00Z","v":1300,"vw":15.247399},{"c":15.24,"h":15.26,"l":15.24,"n":46,"o":15.26,"t":"2026-10-15T15:00:00Z","v":1581,"vw":15.248148},{"c":15.25,"h":15.25,"l":15.2488,"n":15,"o":15.2488,"t":"2026-10-15T15:05:00Z","v":755,"vw":15.249645},{"c":15.23,"h":15.26,"l":15.23,"n":27,"o":15.26,"t":"2026-10-15T15:10:00Z","v":861,"vw":15.24373},{"c":15.21,"h":15.21,"l":15.21,"n":24,"o":15.21,"t":"2026-10-15T15:15:00Z","v":1053,"vw":15.21},{"c":15.21,"h":15.21,"l":15.2,"n":40,"o":15.2,"t":"2026-10-15T15:30:00Z","v":1337,"vw":15.20625},{"c":15.185,"h":15.19,"l":15.185,"n":23,"o":15.19,"t":"2026-10-15T15:35:00Z","v":1132,"vw":15.189295},{"c":15.185,"h":15.1999,"l":15.185,"n":26,"o":15.1999,"t":"2026-10-15T15:50:00Z","v":1551,"vw":15.197522},{"c":15.17,"h":15.185,"l":15.17,"n":17,"o":15.185,"t":"2026-10-15T15:55:00Z","v":439,"vw":15.18125},{"c":15.17,"h":15.17,"l":15.17,"n":30,"o":15.17,"t":"2026-10-15T16:00:00Z","v":698,"vw":15.17},{"c":15.18,"h":15.18,"l":15.145,"n":46,"o":15.15,"t":"2026-10-15T16:05:00Z","v":1345,"vw":15.165},{"c":15.2,"h":15.2,"l":15.1646,"n":65,"o":15.18,"t":"2026-10-15T16:10:00Z","v":2497,"vw":15.18482},{"c":15.21,"h":15.21,"l":15.19,"n":18,"o":15.19,"t":"2026-10-15T16:15:00Z","v":972,"vw":15.199412},{"c":15.23,"h":15.23,"l":15.23,"n":13,"o":15.23,"t":"2026-10-15T16:20:00Z","v":285,"vw":15.23},{"c":15.27,"h":15.27,"l":15.25,"n":35,"o":15.25,"t":"2026-10-15T16:25:00Z","v":803,"vw":15.255},{"c":15.25,"h":15.25,"l":15.25,"n":24,"o":15.25,"t":"2026-10-15T16:30:00Z","v":523,"vw":15.25},{"c":15.26,"h":15.26,"l":15.24,"n":10,"o":15.24,"t":"2026-10-15T16:35:00Z","v":335,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":18,"o":15.26,"t":"2026-10-15T16:40:00Z","v":1009,"vw":15.26},{"c":15.255,"h":15.255,"l":15.25,"n":24,"o":15.25,"t":"2026-10-15T16:45:00Z","v":1085,"vw":15.250714},{"c":15.24,"h":15.24,"l":15.24,"n":18,"o":15.24,"t":"2026-10-15T16:50:00Z","v":320,"vw":15.24},{"c":15.19,"h":15.23,"l":15.19,"n":33,"o":15.23,"t":"2026-10-15T16:55:00Z","v":1561,"vw":15.223333},{"c":15.1439,"h":15.1439,"l":15.1439,"n":6,"o":15.1439,"t":"2026-10-15T17:00:00Z","v":111,"vw":15.1439},{"c":15.175,"h":15.175,"l":15.175,"n":7,"o":15.175,"t":"2026-10-15T17:10:00Z","v":153,"vw":15.175},{"c":15.17,"h":15.189,"l":15.17,"n":7,"o":15.189,"t":"2026-10-15T17:15:00Z","v":282,"vw":15.1814},{"c":15.14,"h":15.14,"l":15.13,"n":18,"o":15.13,"t":"2026-10-15T17:20:00Z","v":775,"vw":15.132967},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-15T17:25:00Z","v":194,"vw":15.17},{"c":15.175,"h":15.175,"l":15.175,"n":5,"o":15.175,"t":"2026-10-15T17:30:00Z","v":143,"vw":15.175},{"c":15.16,"h":15.163,"l":15.1534,"n":23,"o":15.163,"t":"2026-10-15T17:45:00Z","v":985,"vw":15.156245},{"c":15.195,"h":15.195,"l":15.195,"n":7,"o":15.195,"t":"2026-10-15T17:50:00Z","v":246,"vw":15.195},{"c":15.2,"h":15.2,"l":15.18,"n":21,"o":15.18,"t":"2026-10-15T17:55:00Z","v":577,"vw":15.19},{"c":15.1646,"h":15.18,"l":15.1646,"n":19,"o":15.18,"t":"2026-10-15T18:00:00Z","v":711,"vw":15.16768},{"c":15.18,"h":15.2,"l":15.18,"n":36,"o":15.2,"t":"2026-10-15T18:05:00Z","v":2206,"vw":15.198889},{"c":15.215,"h":15.23,"l":15.205,"n":43,"o":15.205,"t":"2026-10-15T18:10:00Z","v":7296,"vw":15.206104},{"c":15.23,"h":15.23,"l":15.2,"n":172,"o":15.23,"t":"2026-10-15T18:15:00Z","v":13062,"vw":15.218975},{"c":15.21,"h":15.21,"l":15.2,"n":70,"o":15.21,"t":"2026-10-15T18:25:00Z","v":1578,"vw":15.20375},{"c":15.21,"h":15.21,"l":15.21,"n":12,"o":15.21,"t":"2026-10-15T18:30:00Z","v":351,"vw":15.21},{"c":15.21,"h":15.21,"l":15.21,"n":15,"o":15.21,"t":"2026-10-15T18:35:00Z","v":438,"vw":15.21},{"c":15.2,"h":15.2,"l":15.2,"n":8,"o":15.2,"t":"2026-10-15T18:40:00Z","v":227,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":5,"o":15.2,"t":"2026-10-15T18:45:00Z","v":109,"vw":15.2},{"c":15.215,"h":15.215,"l":15.215,"n":4,"o":15.215,"t":"2026-10-15T18:50:00Z","v":109,"vw":15.215},{"c":15.215,"h":15.215,"l":15.215,"n":8,"o":15.215,"t":"2026-10-15T18:55:00Z","v":116,"vw":15.215},{"c":15.23,"h":15.23,"l":15.2,"n":46,"o":15.23,"t":"2026-10-15T19:00:00Z","v":1541,"vw":15.216875},{"c":15.215,"h":15.23,"l":15.21,"n":19,"o":15.215,"t":"2026-10-15T19:05:00Z","v":1323,"vw":15.219166},{"c":15.215,"h":15.215,"l":15.215,"n":6,"o":15.215,"t":"2026-10-15T19:10:00Z","v":133,"vw":15.215},{"c":15.215,"h":15.235,"l":15.2,"n":130,"o":15.22,"t":"2026-10-15T19:15:00Z","v":8217,"vw":15.225589},{"c":15.2101,"h":15.235,"l":15.21,"n":74,"o":15.23,"t":"2026-10-15T19:20:00Z","v":3958,"vw":15.228726},{"c":15.21,"h":15.225,"l":15.21,"n":38,"o":15.225,"t":"2026-10-15T19:25:00Z","v":1450,"vw":15.2115},{"c":15.3,"h":15.3,"l":15.225,"n":166,"o":15.225,"t":"2026-10-15T19:30:00Z","v":5899,"vw":15.247369},{"c":15.32,"h":15.35,"l":15.31,"n":79,"o":15.32,"t":"2026-10-15T19:35:00Z","v":3961,"vw":15.322045},{"c":15.305,"h":15.32,"l":15.28,"n":58,"o":15.31,"t":"2026-10-15T19:40:00Z","v":3462,"vw":15.303052},{"c":15.3099,"h":15.31,"l":15.29,"n":53,"o":15.31,"t":"2026-10-15T19:45:00Z","v":2299,"vw":15.301554},{"c":15.28,"h":15.29,"l":15.27,"n":125,"o":15.28,"t":"2026-10-15T19:50:00Z","v":6820,"vw":15.282105},{"c":15.29,"h":15.32,"l":15.28,"n":518,"o":15.285,"t":"2026-10-15T19:55:00Z","v":28390,"vw":15.295953},{"c":15.3,"h":15.3,"l":15.3,"n":12,"o":15.3,"t":"2026-10-15T20:00:00Z","v":35307,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-15T20:25:00Z","v":7920,"vw":15.3},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T22:25:00Z","v":150,"vw":15.2},{"c":15.36,"h":15.37,"l":15.3,"n":28,"o":15.35,"t":"2026-10-16T13:30:00Z","v":2468,"vw":15.34237},{"c":15.325,"h":15.325,"l":15.325,"n":4,"o":15.325,"t":"2026-10-16T13:35:00Z","v":345,"vw":15.325},{"c":15.315,"h":15.315,"l":15.315,"n":1,"o":15.315,"t":"2026-10-16T13:45:00Z","v":200,"vw":15.315},{"c":15.44,"h":15.46,"l":15.43,"n":52,"o":15.43,"t":"2026-10-16T13:55:00Z","v":2522,"vw":15.447389},{"c":15.43,"h":15.44,"l":15.41,"n":19,"o":15.44,"t":"2026-10-16T14:00:00Z","v":663,"vw":15.426},{"c":15.355,"h":15.42,"l":15.355,"n":11,"o":15.42,"t":"2026-10-16T14:05:00Z","v":873,"vw":15.393452},{"c":15.35,"h":15.35,"l":15.345,"n":7,"o":15.345,"t":"2026-10-16T14:10:00Z","v":235,"vw":15.3475},{"c":15.31,"h":15.31,"l":15.31,"n":7,"o":15.31,"t":"2026-10-16T14:15:00Z","v":162,"vw":15.31},{"c":15.345,"h":15.38,"l":15.31,"n":7,"o":15.31,"t":"2026-10-16T14:20:00Z","v":1096,"vw":15.3205},{"c":15.39,"h":15.39,"l":15.345,"n":18,"o":15.345,"t":"2026-10-16T14:25:00Z","v":1178,"vw":15.35},{"c":15.38,"h":15.38,"l":15.37,"n":15,"o":15.37,"t":"2026-10-16T14:30:00Z","v":380,"vw":15.375238},{"c":15.335,"h":15.37,"l":15.335,"n":14,"o":15.34,"t":"2026-10-16T14:35:00Z","v":1325,"vw":15.342129},{"c":15.335,"h":15.34,"l":15.335,"n":12,"o":15.34,"t":"2026-10-16T14:40:00Z","v":571,"vw":15.33625},{"c":15.4,"h":15.41,"l":15.335,"n":56,"o":15.335,"t":"2026-10-16T14:45:00Z","v":2584,"vw":15.376849},{"c":15.38,"h":15.4,"l":15.38,"n":18,"o":15.3954,"t":"2026-10-16T14:50:00Z","v":1322,"vw":15.388231},{"c":15.47,"h":15.48,"l":15.42,"n":54,"o":15.43,"t":"2026-10-16T14:55:00Z","v":2245,"vw":15.445466},{"c":15.48,"h":15.48,"l":15.435,"n":22,"o":15.47,"t":"2026-10-16T15:00:00Z","v":742,"vw":15.469},{"c":15.5,"h":15.5,"l":15.4292,"n":94,"o":15.47,"t":"2026-10-16T15:05:00Z","v":3258,"vw":15.481849},{"c":15.5,"h":15.5,"l":15.475,"n":30,"o":15.5,"t":"2026-10-16T15:10:00Z","v":1909,"vw":15.492914},{"c":15.47,"h":15.49,"l":15.44,"n":61,"o":15.49,"t":"2026-10-16T15:15:00Z","v":1967,"vw":15.461154},{"c":15.47,"h":15.47,"l":15.425,"n":29,"o":15.425,"t":"2026-10-16T15:20:00Z","v":702,"vw":15.447005},{"c":15.498,"h":15.5,"l":15.425,"n":46,"o":15.45,"t":"2026-10-16T15:25:00Z","v":1971,"vw":15.471621},{"c":15.5,"h":15.5,"l":15.5,"n":19,"o":15.5,"t":"2026-10-16T15:30:00Z","v":802,"vw":15.5},{"c":15.49,"h":15.525,"l":15.49,"n":75,"o":15.49,"t":"2026-10-16T15:35:00Z","v":4107,"vw":15.507794},{"c":15.52,"h":15.52,"l":15.49,"n":46,"o":15.49,"t":"2026-10-16T15:40:00Z","v":4002,"vw":15.498788},{"c":15.5,"h":15.53,"l":15.5,"n":62,"o":15.53,"t":"2026-10-16T15:45:00Z","v":3668,"vw":15.514422},{"c":15.515,"h":15.52,"l":15.5,"n":21,"o":15.5,"t":"2026-10-16T15:50:00Z","v":1712,"vw":15.504038},{"c":15.485,"h":15.515,"l":15.485,"n":52,"o":15.515,"t":"2026-10-16T15:55:00Z","v":2578,"vw":15.501248},{"c":15.46,"h":15.47,"l":15.46,"n":35,"o":15.47,"t":"2026-10-16T16:00:00Z","v":1216,"vw":15.4675},{"c":15.47,"h":15.47,"l":15.47,"n":31,"o":15.47,"t":"2026-10-16T16:05:00Z","v":1777,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":22,"o":15.47,"t":"2026-10-16T16:10:00Z","v":1109,"vw":15.47},{"c":15.45,"h":15.47,"l":15.45,"n":62,"o":15.47,"t":"2026-10-16T16:15:00Z","v":2875,"vw":15.455},{"c":15.45,"h":15.48,"l":15.44,"n":75,"o":15.45,"t":"2026-10-16T16:20:00Z","v":3653,"vw":15.457211},{"c":15.405,"h":15.45,"l":15.405,"n":32,"o":15.45,"t":"2026-10-16T16:25:00Z","v":1791,"vw":15.430526},{"c":15.405,"h":15.405,"l":15.405,"n":11,"o":15.405,"t":"2026-10-16T16:30:00Z","v":785,"vw":15.405},{"c":15.39,"h":15.41,"l":15.39,"n":23,"o":15.41,"t":"2026-10-16T16:35:00Z","v":1352,"vw":15.407942},{"c":15.345,"h":15.38,"l":15.345,"n":63,"o":15.38,"t":"2026-10-16T16:40:00Z","v":3123,"vw":15.365792},{"c":15.345,"h":15.345,"l":15.345,"n":7,"o":15.345,"t":"2026-10-16T16:45:00Z","v":236,"vw":15.345},{"c":15.345,"h":15.345,"l":15.345,"n":5,"o":15.345,"t":"2026-10-16T16:50:00Z","v":142,"vw":15.345},{"c":15.33,"h":15.33,"l":15.315,"n":14,"o":15.315,"t":"2026-10-16T16:55:00Z","v":508,"vw":15.325},{"c":15.28,"h":15.3,"l":15.28,"n":34,"o":15.3,"t":"2026-10-16T17:00:00Z","v":1065,"vw":15.293333},{"c":15.305,"h":15.31,"l":15.29,"n":22,"o":15.29,"t":"2026-10-16T17:05:00Z","v":1115,"vw":15.306875},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-16T17:15:00Z","v":455,"vw":15.3},{"c":15.3,"h":15.32,"l":15.3,"n":14,"o":15.306,"t":"2026-10-16T17:20:00Z","v":1919,"vw":15.306889},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-16T17:25:00Z","v":170,"vw":15.33},{"c":15.34,"h":15.34,"l":15.33,"n":74,"o":15.33,"t":"2026-10-16T17:30:00Z","v":1266,"vw":15.335},{"c":15.375,"h":15.375,"l":15.34,"n":42,"o":15.34,"t":"2026-10-16T17:40:00Z","v":1270,"vw":15.357727},{"c":15.37,"h":15.37,"l":15.35,"n":15,"o":15.37,"t":"2026-10-16T17:45:00Z","v":415,"vw":15.363333},{"c":15.375,"h":15.375,"l":15.375,"n":4,"o":15.375,"t":"2026-10-16T17:50:00Z","v":168,"vw":15.375},{"c":15.355,"h":15.37,"l":15.35,"n":39,"o":15.37,"t":"2026-10-16T18:00:00Z","v":1187,"vw":15.355882},{"c":15.355,"h":15.355,"l":15.355,"n":4,"o":15.355,"t":"2026-10-16T18:05:00Z","v":123,"vw":15.355},{"c":15.345,"h":15.345,"l":15.345,"n":3,"o":15.345,"t":"2026-10-16T18:15:00Z","v":106,"vw":15.345},{"c":15.35,"h":15.35,"l":15.35,"n":11,"o":15.35,"t":"2026-10-16T18:25:00Z","v":1172,"vw":15.35},{"c":15.325,"h":15.33,"l":15.325,"n":24,"o":15.33,"t":"2026-10-16T18:30:00Z","v":765,"vw":15.328632},{"c":15.33,"h":15.33,"l":15.32,"n":35,"o":15.32,"t":"2026-10-16T18:35:00Z","v":1001,"vw":15.322},{"c":15.33,"h":15.33,"l":15.33,"n":5,"o":15.33,"t":"2026-10-16T18:40:00Z","v":179,"vw":15.33},{"c":15.33,"h":15.35,"l":15.325,"n":94,"o":15.33,"t":"2026-10-16T18:45:00Z","v":5996,"vw":15.335372},{"c":15.33,"h":15.33,"l":15.31,"n":22,"o":15.325,"t":"2026-10-16T18:50:00Z","v":1297,"vw":15.315632},{"c":15.33,"h":15.33,"l":15.33,"n":17,"o":15.33,"t":"2026-10-16T18:55:00Z","v":313,"vw":15.33},{"c":15.34,"h":15.35,"l":15.33,"n":81,"o":15.33,"t":"2026-10-16T19:00:00Z","v":1806,"vw":15.338895},{"c":15.39,"h":15.39,"l":15.34,"n":263,"o":15.34,"t":"2026-10-16T19:05:00Z","v":12010,"vw":15.359206},{"c":15.43,"h":15.43,"l":15.385,"n":156,"o":15.385,"t":"2026-10-16T19:10:00Z","v":6250,"vw":15.413502},{"c":15.42,"h":15.43,"l":15.42,"n":100,"o":15.43,"t":"2026-10-16T19:15:00Z","v":3986,"vw":15.42528},{"c":15.4,"h":15.42,"l":15.4,"n":44,"o":15.4,"t":"2026-10-16T19:20:00Z","v":2010,"vw":15.401343},{"c":15.38,"h":15.4,"l":15.38,"n":39,"o":15.39,"t":"2026-10-16T19:25:00Z","v":2123,"vw":15.387621},{"c":15.43,"h":15.44,"l":15.39,"n":102,"o":15.4,"t":"2026-10-16T19:30:00Z","v":5619,"vw":15.415332},{"c":15.435,"h":15.47,"l":15.43,"n":210,"o":15.43,"t":"2026-10-16T19:35:00Z","v":17429,"vw":15.445241},{"c":15.41,"h":15.435,"l":15.41,"n":116,"o":15.435,"t":"2026-10-16T19:40:00Z","v":4730,"vw":15.422389},{"c":15.4,"h":15.45,"l":15.4,"n":220,"o":15.43,"t":"2026-10-16T19:45:00Z","v":12006,"vw":15.42802},{"c":15.39,"h":15.41,"l":15.39,"n":214,"o":15.4,"t":"2026-10-16T19:50:00Z","v":7332,"vw":15.398161},{"c":15.3,"h":15.42,"l":15.29,"n":1240,"o":15.4,"t":"2026-10-16T19:55:00Z","v":126088,"vw":15.33895},{"c":15.3,"h":15.36,"l":15.3,"n":11,"o":15.36,"t":"2026-10-16T20:00:00Z","v":40190,"vw":15.30015},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T20:25:00Z","v":15840,"vw":15.3},{"c":15.31,"h":15.31,"l":15.31,"n":9,"o":15.31,"t":"2026-10-19T13:30:00Z","v":1325,"vw":15.31},{"c":15.28,"h":15.3,"l":15.28,"n":13,"o":15.3,"t":"2026-10-19T13:45:00Z","v":605,"vw":15.293333},{"c":15.46,"h":15.46,"l":15.37,"n":37,"o":15.38,"t":"2026-10-19T13:55:00Z","v":2152,"vw":15.399514},{"c":15.46,"h":15.46,"l":15.32,"n":34,"o":15.32,"t":"2026-10-19T14:00:00Z","v":1822,"vw":15.419177},{"c":15.415,"h":15.5,"l":15.415,"n":47,"o":15.46,"t":"2026-10-19T14:05:00Z","v":2181,"vw":15.458592},{"c":15.415,"h":15.415,"l":15.415,"n":3,"o":15.415,"t":"2026-10-19T14:10:00Z","v":302,"vw":15.415},{"c":15.42,"h":15.45,"l":15.42,"n":13,"o":15.45,"t":"2026-10-19T14:15:00Z","v":415,"vw":15.435},{"c":15.41,"h":15.41,"l":15.41,"n":16,"o":15.41,"t":"2026-10-19T14:20:00Z","v":451,"vw":15.41},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-19T14:25:00Z","v":602,"vw":15.42},{"c":15.4,"h":15.43,"l":15.4,"n":13,"o":15.43,"t":"2026-10-19T14:30:00Z","v":641,"vw":15.42},{"c":15.38,"h":15.42,"l":15.38,"n":39,"o":15.41,"t":"2026-10-19T14:40:00Z","v":1833,"vw":15.405834},{"c":15.32,"h":15.32,"l":15.32,"n":4,"o":15.32,"t":"2026-10-19T14:45:00Z","v":404,"vw":15.32},{"c":15.43,"h":15.455,"l":15.36,"n":163,"o":15.38,"t":"2026-10-19T14:55:00Z","v":24441,"vw":15.399173},{"c":15.4,"h":15.43,"l":15.4,"n":30,"o":15.43,"t":"2026-10-19T15:00:00Z","v":1293,"vw":15.4125},{"c":15.37,"h":15.38,"l":15.37,"n":4,"o":15.38,"t":"2026-10-19T15:05:00Z","v":281,"vw":15.375},{"c":15.39,"h":15.39,"l":15.38,"n":37,"o":15.38,"t":"2026-10-19T15:10:00Z","v":1667,"vw":15.387656},{"c":15.435,"h":15.46,"l":15.39,"n":40,"o":15.39,"t":"2026-10-19T15:15:00Z","v":6594,"vw":15.41837},{"c":15.44,"h":15.45,"l":15.44,"n":23,"o":15.44,"t":"2026-10-19T15:20:00Z","v":4113,"vw":15.440949},{"c":15.44,"h":15.44,"l":15.44,"n":5,"o":15.44,"t":"2026-10-19T15:25:00Z","v":137,"vw":15.44},{"c":15.41,"h":15.44,"l":15.4,"n":62,"o":15.44,"t":"2026-10-19T15:30:00Z","v":8991,"vw":15.407789},{"c":15.41,"h":15.41,"l":15.41,"n":7,"o":15.41,"t":"2026-10-19T15:35:00Z","v":372,"vw":15.41},{"c":15.42,"h":15.44,"l":15.42,"n":19,"o":15.42,"t":"2026-10-19T15:40:00Z","v":926,"vw":15.430204},{"c":15.41,"h":15.435,"l":15.41,"n":75,"o":15.42,"t":"2026-10-19T15:45:00Z","v":2129,"vw":15.42},{"c":15.415,"h":15.415,"l":15.415,"n":2,"o":15.415,"t":"2026-10-19T15:50:00Z","v":134,"vw":15.415},{"c":15.425,"h":15.425,"l":15.425,"n":5,"o":15.425,"t":"2026-10-19T15:55:00Z","v":466,"vw":15.425},{"c":15.47,"h":15.47,"l":15.38,"n":60,"o":15.38,"t":"2026-10-19T16:15:00Z","v":3481,"vw":15.427946},{"c":15.4869,"h":15.4869,"l":15.4869,"n":5,"o":15.4869,"t":"2026-10-19T16:20:00Z","v":105,"vw":15.4869},{"c":15.44,"h":15.47,"l":15.44,"n":17,"o":15.47,"t":"2026-10-19T16:25:00Z","v":1206,"vw":15.462615},{"c":15.44,"h":15.46,"l":15.44,"n":31,"o":15.46,"t":"2026-10-19T16:35:00Z","v":647,"vw":15.453333},{"c":15.44,"h":15.44,"l":15.43,"n":34,"o":15.43,"t":"2026-10-19T16:45:00Z","v":1148,"vw":15.432364},{"c":15.45,"h":15.45,"l":15.44,"n":83,"o":15.44,"t":"2026-10-19T16:50:00Z","v":1392,"vw":15.44881},{"c":15.45,"h":15.455,"l":15.45,"n":55,"o":15.455,"t":"2026-10-19T16:55:00Z","v":2059,"vw":15.450556},{"c":15.43,"h":15.45,"l":15.43,"n":74,"o":15.45,"t":"2026-10-19T17:00:00Z","v":3616,"vw":15.440343},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-10-19T17:05:00Z","v":164,"vw":15.44},{"c":15.43,"h":15.43,"l":15.43,"n":13,"o":15.43,"t":"2026-10-19T17:15:00Z","v":274,"vw":15.43},{"c":15.46,"h":15.46,"l":15.45,"n":53,"o":15.46,"t":"2026-10-19T17:30:00Z","v":2477,"vw":15.455284},{"c":15.45,"h":15.46,"l":15.445,"n":44,"o":15.45,"t":"2026-10-19T17:40:00Z","v":2275,"vw":15.451835},{"c":15.495,"h":15.5,"l":15.46,"n":36,"o":15.46,"t":"2026-10-19T17:45:00Z","v":1239,"vw":15.482768},{"c":15.51,"h":15.51,"l":15.51,"n":29,"o":15.51,"t":"2026-10-19T17:50:00Z","v":755,"vw":15.51},{"c":15.52,"h":15.52,"l":15.495,"n":41,"o":15.5186,"t":"2026-10-19T17:55:00Z","v":1911,"vw":15.511745},{"c":15.52,"h":15.52,"l":15.52,"n":17,"o":15.52,"t":"2026-10-19T18:00:00Z","v":918,"vw":15.52},{"c":15.525,"h":15.53,"l":15.52,"n":21,"o":15.53,"t":"2026-10-19T18:05:00Z","v":4388,"vw":15.520759},{"c":15.525,"h":15.525,"l":15.525,"n":5,"o":15.525,"t":"2026-10-19T18:10:00Z","v":274,"vw":15.525},{"c":15.53,"h":15.535,"l":15.53,"n":17,"o":15.535,"t":"2026-10-19T18:20:00Z","v":584,"vw":15.53125},{"c":15.54,"h":15.54,"l":15.54,"n":10,"o":15.54,"t":"2026-10-19T18:25:00Z","v":417,"vw":15.54},{"c":15.5347,"h":15.54,"l":15.53,"n":78,"o":15.54,"t":"2026-10-19T18:30:00Z","v":1789,"vw":15.53142},{"c":15.52,"h":15.52,"l":15.51,"n":24,"o":15.52,"t":"2026-10-19T18:35:00Z","v":1583,"vw":15.514673},{"c":15.495,"h":15.5,"l":15.48,"n":53,"o":15.5,"t":"2026-10-19T18:40:00Z","v":2395,"vw":15.496522},{"c":15.495,"h":15.514,"l":15.495,"n":18,"o":15.514,"t":"2026-10-19T18:45:00Z","v":1517,"vw":15.500632},{"c":15.52,"h":15.52,"l":15.52,"n":15,"o":15.52,"t":"2026-10-19T18:50:00Z","v":746,"vw":15.52},{"c":15.52,"h":15.52,"l":15.505,"n":19,"o":15.505,"t":"2026-10-19T18:55:00Z","v":965,"vw":15.513518},{"c":15.53,"h":15.53,"l":15.53,"n":16,"o":15.53,"t":"2026-10-19T19:00:00Z","v":591,"vw":15.53},{"c":15.55,"h":15.55,"l":15.54,"n":29,"o":15.54,"t":"2026-10-19T19:05:00Z","v":726,"vw":15.547859},{"c":15.55,"h":15.555,"l":15.55,"n":5,"o":15.555,"t":"2026-10-19T19:10:00Z","v":716,"vw":15.552143},{"c":15.5253,"h":15.545,"l":15.51,"n":80,"o":15.54,"t":"2026-10-19T19:15:00Z","v":5758,"vw":15.52389},{"c":15.51,"h":15.52,"l":15.5,"n":38,"o":15.51,"t":"2026-10-19T19:20:00Z","v":3004,"vw":15.506233},{"c":15.485,"h":15.505,"l":15.485,"n":76,"o":15.505,"t":"2026-10-19T19:25:00Z","v":3419,"vw":15.492008},{"c":15.515,"h":15.52,"l":15.485,"n":90,"o":15.485,"t":"2026-10-19T19:30:00Z","v":3665,"vw":15.508443},{"c":15.56,"h":15.57,"l":15.505,"n":168,"o":15.51,"t":"2026-10-19T19:35:00Z","v":14928,"vw":15.535125},{"c":15.55,"h":15.55,"l":15.54,"n":42,"o":15.55,"t":"2026-10-19T19:40:00Z","v":2086,"vw":15.549343},{"c":15.51,"h":15.555,"l":15.485,"n":121,"o":15.555,"t":"2026-10-19T19:45:00Z","v":6817,"vw":15.5136},{"c":15.54,"h":15.54,"l":15.5,"n":51,"o":15.5,"t":"2026-10-19T19:50:00Z","v":2053,"vw":15.519446},{"c":15.56,"h":15.56,"l":15.52,"n":470,"o":15.52,"t":"2026-10-19T19:55:00Z","v":36520,"vw":15.545297},{"c":15.56,"h":15.56,"l":15.56,"n":10,"o":15.56,"t":"2026-10-19T20:00:00Z","v":21035,"vw":15.56},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T20:25:00Z","v":31680,"vw":15.56},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-19T21:40:00Z","v":200,"vw":15.5},{"c":15.74,"h":15.7922,"l":15.66,"n":71,"o":15.66,"t":"2026-10-20T13:30:00Z","v":3618,"vw":15.683639},{"c":15.72,"h":15.72,"l":15.72,"n":11,"o":15.72,"t":"2026-10-20T13:45:00Z","v":1578,"vw":15.72},{"c":15.725,"h":15.745,"l":15.72,"n":12,"o":15.72,"t":"2026-10-20T13:50:00Z","v":976,"vw":15.73},{"c":15.61,"h":15.61,"l":15.61,"n":8,"o":15.61,"t":"2026-10-20T13:55:00Z","v":746,"vw":15.61},{"c":15.695,"h":15.7,"l":15.62,"n":17,"o":15.64,"t":"2026-10-20T14:00:00Z","v":1435,"vw":15.687937},{"c":15.59,"h":15.7,"l":15.56,"n":39,"o":15.7,"t":"2026-10-20T14:05:00Z","v":3499,"vw":15.62873},{"c":15.615,"h":15.615,"l":15.575,"n":6,"o":15.575,"t":"2026-10-20T14:10:00Z","v":307,"vw":15.593333},{"c":15.65,"h":15.66,"l":15.63,"n":31,"o":15.63,"t":"2026-10-20T14:15:00Z","v":1871,"vw":15.646827},{"c":15.645,"h":15.645,"l":15.645,"n":10,"o":15.645,"t":"2026-10-20T14:20:00Z","v":480,"vw":15.645},{"c":15.68,"h":15.68,"l":15.62,"n":7,"o":15.675,"t":"2026-10-20T14:25:00Z","v":340,"vw":15.658333},{"c":15.65,"h":15.65,"l":15.62,"n":8,"o":15.62,"t":"2026-10-20T14:30:00Z","v":472,"vw":15.6425},{"c":15.6,"h":15.63,"l":15.59,"n":38,"o":15.63,"t":"2026-10-20T14:40:00Z","v":1435,"vw":15.608889},{"c":15.565,"h":15.59,"l":15.565,"n":46,"o":15.565,"t":"2026-10-20T14:45:00Z","v":2476,"vw":15.575135},{"c":15.61,"h":15.61,"l":15.54,"n":96,"o":15.5401,"t":"2026-10-20T14:50:00Z","v":6048,"vw":15.566225},{"c":15.555,"h":15.585,"l":15.555,"n":17,"o":15.585,"t":"2026-10-20T14:55:00Z","v":921,"vw":15.58042},{"c":15.475,"h":15.55,"l":15.475,"n":64,"o":15.55,"t":"2026-10-20T15:00:00Z","v":2673,"vw":15.531807},{"c":15.52,"h":15.52,"l":15.47,"n":72,"o":15.47,"t":"2026-10-20T15:05:00Z","v":4359,"vw":15.493491},{"c":15.535,"h":15.535,"l":15.535,"n":6,"o":15.535,"t":"2026-10-20T15:10:00Z","v":696,"vw":15.535},{"c":15.57,"h":15.59,"l":15.56,"n":48,"o":15.56,"t":"2026-10-20T15:15:00Z","v":3073,"vw":15.570565},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-20T15:20:00Z","v":131,"vw":15.56},{"c":15.56,"h":15.56,"l":15.55,"n":13,"o":15.55,"t":"2026-10-20T15:25:00Z","v":917,"vw":15.551429},{"c":15.545,"h":15.545,"l":15.5346,"n":6,"o":15.5346,"t":"2026-10-20T15:30:00Z","v":436,"vw":15.54112},{"c":15.57,"h":15.57,"l":15.545,"n":48,"o":15.545,"t":"2026-10-20T15:35:00Z","v":1827,"vw":15.557547},{"c":15.57,"h":15.57,"l":15.57,"n":8,"o":15.57,"t":"2026-10-20T15:40:00Z","v":355,"vw":15.57},{"c":15.58,"h":15.58,"l":15.565,"n":39,"o":15.57,"t":"2026-10-20T15:45:00Z","v":1553,"vw":15.572343},{"c":15.605,"h":15.605,"l":15.58,"n":53,"o":15.58,"t":"2026-10-20T15:50:00Z","v":1857,"vw":15.587314},{"c":15.6,"h":15.6,"l":15.585,"n":19,"o":15.59,"t":"2026-10-20T15:55:00Z","v":868,"vw":15.590696},{"c":15.57,"h":15.57,"l":15.57,"n":17,"o":15.57,"t":"2026-10-20T16:00:00Z","v":588,"vw":15.57},{"c":15.55,"h":15.58,"l":15.55,"n":57,"o":15.56,"t":"2026-10-20T16:10:00Z","v":2584,"vw":15.559206},{"c":15.57,"h":15.57,"l":15.55,"n":15,"o":15.55,"t":"2026-10-20T16:15:00Z","v":648,"vw":15.56278},{"c":15.585,"h":15.59,"l":15.5705,"n":36,"o":15.59,"t":"2026-10-20T16:25:00Z","v":4033,"vw":15.575786},{"c":15.63,"h":15.63,"l":15.6,"n":19,"o":15.6,"t":"2026-10-20T16:30:00Z","v":1080,"vw":15.621274},{"c":15.635,"h":15.635,"l":15.63,"n":11,"o":15.63,"t":"2026-10-20T16:35:00Z","v":509,"vw":15.632748},{"c":15.65,"h":15.65,"l":15.645,"n":5,"o":15.645,"t":"2026-10-20T16:40:00Z","v":310,"vw":15.6475},{"c":15.66,"h":15.67,"l":15.64,"n":49,"o":15.645,"t":"2026-10-20T16:50:00Z","v":4234,"vw":15.652551},{"c":15.675,"h":15.7,"l":15.675,"n":5,"o":15.7,"t":"2026-10-20T17:00:00Z","v":432,"vw":15.685782},{"c":15.645,"h":15.675,"l":15.645,"n":42,"o":15.675,"t":"2026-10-20T17:05:00Z","v":1928,"vw":15.653057},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-20T17:10:00Z","v":163,"vw":15.65},{"c":15.6401,"h":15.6401,"l":15.6401,"n":2,"o":15.6401,"t":"2026-10-20T17:15:00Z","v":230,"vw":15.6401},{"c":15.66,"h":15.66,"l":15.66,"n":7,"o":15.66,"t":"2026-10-20T17:20:00Z","v":303,"vw":15.66},{"c":15.65,"h":15.66,"l":15.6312,"n":59,"o":15.66,"t":"2026-10-20T17:25:00Z","v":2634,"vw":15.644652},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-20T17:35:00Z","v":403,"vw":15.64},{"c":15.64,"h":15.65,"l":15.64,"n":7,"o":15.65,"t":"2026-10-20T17:40:00Z","v":364,"vw":15.643333},{"c":15.59,"h":15.67,"l":15.59,"n":125,"o":15.655,"t":"2026-10-20T17:50:00Z","v":9505,"vw":15.639036},{"c":15.62,"h":15.625,"l":15.62,"n":13,"o":15.625,"t":"2026-10-20T17:55:00Z","v":1331,"vw":15.622155},{"c":15.65,"h":15.65,"l":15.65,"n":14,"o":15.65,"t":"2026-10-20T18:00:00Z","v":851,"vw":15.65},{"c":15.6515,"h":15.655,"l":15.64,"n":24,"o":15.65,"t":"2026-10-20T18:05:00Z","v":2904,"vw":15.650096},{"c":15.6,"h":15.65,"l":15.6,"n":63,"o":15.65,"t":"2026-10-20T18:10:00Z","v":3214,"vw":15.629474},{"c":15.59,"h":15.62,"l":15.58,"n":58,"o":15.59,"t":"2026-10-20T18:15:00Z","v":3116,"vw":15.584113},{"c":15.6,"h":15.6,"l":15.58,"n":21,"o":15.58,"t":"2026-10-20T18:20:00Z","v":2019,"vw":15.592623},{"c":15.57,"h":15.61,"l":15.57,"n":47,"o":15.5946,"t":"2026-10-20T18:30:00Z","v":6041,"vw":15.595897},{"c":15.59,"h":15.59,"l":15.57,"n":25,"o":15.57,"t":"2026-10-20T18:35:00Z","v":2769,"vw":15.574532},{"c":15.57,"h":15.57,"l":15.57,"n":6,"o":15.57,"t":"2026-10-20T18:40:00Z","v":227,"vw":15.57},{"c":15.565,"h":15.57,"l":15.55,"n":67,"o":15.57,"t":"2026-10-20T18:45:00Z","v":3373,"vw":15.562313},{"c":15.55,"h":15.55,"l":15.55,"n":47,"o":15.55,"t":"2026-10-20T18:50:00Z","v":1988,"vw":15.55},{"c":15.55,"h":15.565,"l":15.55,"n":30,"o":15.55,"t":"2026-10-20T18:55:00Z","v":1086,"vw":15.55375},{"c":15.55,"h":15.565,"l":15.55,"n":24,"o":15.55,"t":"2026-10-20T19:00:00Z","v":1591,"vw":15.560417},{"c":15.55,"h":15.565,"l":15.55,"n":20,"o":15.55,"t":"2026-10-20T19:05:00Z","v":774,"vw":15.556},{"c":15.54,"h":15.57,"l":15.54,"n":63,"o":15.565,"t":"2026-10-20T19:10:00Z","v":3679,"vw":15.555389},{"c":15.555,"h":15.555,"l":15.555,"n":63,"o":15.555,"t":"2026-10-20T19:15:00Z","v":1455,"vw":15.555},{"c":15.54,"h":15.585,"l":15.54,"n":98,"o":15.57,"t":"2026-10-20T19:20:00Z","v":4698,"vw":15.559027},{"c":15.57,"h":15.57,"l":15.54,"n":53,"o":15.54,"t":"2026-10-20T19:25:00Z","v":3231,"vw":15.555985},{"c":15.57,"h":15.59,"l":15.57,"n":35,"o":15.59,"t":"2026-10-20T19:30:00Z","v":1317,"vw":15.57979},{"c":15.59,"h":15.59,"l":15.57,"n":48,"o":15.57,"t":"2026-10-20T19:35:00Z","v":2403,"vw":15.58},{"c":15.585,"h":15.595,"l":15.585,"n":75,"o":15.59,"t":"2026-10-20T19:40:00Z","v":4053,"vw":15.591602},{"c":15.57,"h":15.6,"l":15.57,"n":151,"o":15.58,"t":"2026-10-20T19:45:00Z","v":8150,"vw":15.588146},{"c":15.525,"h":15.56,"l":15.51,"n":178,"o":15.56,"t":"2026-10-20T19:50:00Z","v":7563,"vw":15.529073},{"c":15.45,"h":15.53,"l":15.45,"n":598,"o":15.525,"t":"2026-10-20T19:55:00Z","v":38768,"vw":15.492979},{"c":15.46,"h":15.46,"l":15.46,"n":10,"o":15.46,"t":"2026-10-20T20:00:00Z","v":34111,"vw":15.46},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-20T20:10:00Z","v":200,"vw":15.55},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-20T20:25:00Z","v":63360,"vw":15.46},{"c":15.66,"h":15.66,"l":15.5,"n":4,"o":15.5,"t":"2026-10-21T13:30:00Z","v":840,"vw":15.520806},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-21T13:35:00Z","v":133,"vw":15.43},{"c":15.61,"h":15.61,"l":15.61,"n":4,"o":15.61,"t":"2026-10-21T13:40:00Z","v":139,"vw":15.61},{"c":15.4097,"h":15.4097,"l":15.4097,"n":4,"o":15.4097,"t":"2026-10-21T13:50:00Z","v":711,"vw":15.4097},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-10-21T13:55:00Z","v":375,"vw":15.5},{"c":15.44,"h":15.44,"l":15.4,"n":35,"o":15.42,"t":"2026-10-21T14:00:00Z","v":1771,"vw":15.41986},{"c":15.48,"h":15.48,"l":15.45,"n":43,"o":15.47,"t":"2026-10-21T14:05:00Z","v":3040,"vw":15.47286},{"c":15.515,"h":15.55,"l":15.5,"n":11,"o":15.55,"t":"2026-10-21T14:10:00Z","v":1216,"vw":15.512646},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-21T14:15:00Z","v":104,"vw":15.51},{"c":15.395,"h":15.45,"l":15.395,"n":37,"o":15.45,"t":"2026-10-21T14:25:00Z","v":2322,"vw":15.439082},{"c":15.515,"h":15.52,"l":15.47,"n":20,"o":15.47,"t":"2026-10-21T14:35:00Z","v":1211,"vw":15.4915},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-21T14:45:00Z","v":666,"vw":15.5},{"c":15.49,"h":15.49,"l":15.49,"n":31,"o":15.49,"t":"2026-10-21T14:50:00Z","v":1173,"vw":15.49},{"c":15.48,"h":15.5,"l":15.47,"n":94,"o":15.48,"t":"2026-10-21T15:00:00Z","v":3696,"vw":15.484586},{"c":15.48,"h":15.48,"l":15.48,"n":11,"o":15.48,"t":"2026-10-21T15:05:00Z","v":1903,"vw":15.48},{"c":15.5,"h":15.5,"l":15.48,"n":16,"o":15.48,"t":"2026-10-21T15:10:00Z","v":2446,"vw":15.492411},{"c":15.42,"h":15.45,"l":15.42,"n":32,"o":15.45,"t":"2026-10-21T15:15:00Z","v":1183,"vw":15.44},{"c":15.485,"h":15.49,"l":15.485,"n":21,"o":15.49,"t":"2026-10-21T15:25:00Z","v":441,"vw":15.4875},{"c":15.485,"h":15.485,"l":15.485,"n":7,"o":15.485,"t":"2026-10-21T15:55:00Z","v":138,"vw":15.485},{"c":15.485,"h":15.485,"l":15.485,"n":1,"o":15.485,"t":"2026-10-21T16:00:00Z","v":1000,"vw":15.485},{"c":15.42,"h":15.45,"l":15.42,"n":44,"o":15.45,"t":"2026-10-21T16:05:00Z","v":1991,"vw":15.443333},{"c":15.445,"h":15.445,"l":15.445,"n":16,"o":15.445,"t":"2026-10-21T16:10:00Z","v":1246,"vw":15.445},{"c":15.47,"h":15.47,"l":15.47,"n":3,"o":15.47,"t":"2026-10-21T16:25:00Z","v":252,"vw":15.47},{"c":15.43,"h":15.44,"l":15.42,"n":41,"o":15.44,"t":"2026-10-21T16:35:00Z","v":4980,"vw":15.43025},{"c":15.5,"h":15.5,"l":15.45,"n":45,"o":15.45,"t":"2026-10-21T16:40:00Z","v":2763,"vw":15.471477},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-21T16:45:00Z","v":100,"vw":15.45},{"c":15.49,"h":15.5,"l":15.47,"n":24,"o":15.5,"t":"2026-10-21T16:50:00Z","v":1127,"vw":15.488371},{"c":15.495,"h":15.495,"l":15.495,"n":8,"o":15.495,"t":"2026-10-21T17:00:00Z","v":322,"vw":15.495},{"c":15.51,"h":15.51,"l":15.5,"n":54,"o":15.5,"t":"2026-10-21T17:05:00Z","v":1702,"vw":15.50173},{"c":15.48,"h":15.5,"l":15.48,"n":42,"o":15.5,"t":"2026-10-21T17:15:00Z","v":2213,"vw":15.494606},{"c":15.48,"h":15.48,"l":15.47,"n":24,"o":15.48,"t":"2026-10-21T17:20:00Z","v":1023,"vw":15.474},{"c":15.445,"h":15.47,"l":15.445,"n":62,"o":15.47,"t":"2026-10-21T17:30:00Z","v":2322,"vw":15.45319},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-21T17:40:00Z","v":502,"vw":15.44},{"c":15.445,"h":15.445,"l":15.445,"n":10,"o":15.445,"t":"2026-10-21T17:45:00Z","v":2301,"vw":15.445},{"c":15.44,"h":15.455,"l":15.44,"n":18,"o":15.455,"t":"2026-10-21T17:50:00Z","v":640,"vw":15.45125},{"c":15.44,"h":15.45,"l":15.44,"n":67,"o":15.44,"t":"2026-10-21T17:55:00Z","v":5002,"vw":15.440586},{"c":15.42,"h":15.43,"l":15.42,"n":7,"o":15.43,"t":"2026-10-21T18:00:00Z","v":322,"vw":15.425},{"c":15.435,"h":15.435,"l":15.435,"n":3,"o":15.435,"t":"2026-10-21T18:05:00Z","v":229,"vw":15.435},{"c":15.45,"h":15.45,"l":15.45,"n":32,"o":15.45,"t":"2026-10-21T18:10:00Z","v":1119,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":4,"o":15.45,"t":"2026-10-21T18:15:00Z","v":122,"vw":15.45},{"c":15.46,"h":15.4604,"l":15.46,"n":15,"o":15.4604,"t":"2026-10-21T18:20:00Z","v":2801,"vw":15.460385},{"c":15.48,"h":15.48,"l":15.46,"n":84,"o":15.46,"t":"2026-10-21T18:25:00Z","v":2771,"vw":15.477336},{"c":15.48,"h":15.48,"l":15.48,"n":10,"o":15.48,"t":"2026-10-21T18:30:00Z","v":346,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-21T18:35:00Z","v":169,"vw":15.48},{"c":15.47,"h":15.48,"l":15.46,"n":44,"o":15.48,"t":"2026-10-21T18:45:00Z","v":2034,"vw":15.470726},{"c":15.475,"h":15.48,"l":15.47,"n":30,"o":15.48,"t":"2026-10-21T18:50:00Z","v":964,"vw":15.475625},{"c":15.47,"h":15.48,"l":15.47,"n":31,"o":15.48,"t":"2026-10-21T18:55:00Z","v":1382,"vw":15.473833},{"c":15.45,"h":15.45,"l":15.45,"n":31,"o":15.45,"t":"2026-10-21T19:00:00Z","v":1018,"vw":15.45},{"c":15.455,"h":15.455,"l":15.45,"n":24,"o":15.45,"t":"2026-10-21T19:05:00Z","v":613,"vw":15.452},{"c":15.4628,"h":15.4676,"l":15.4628,"n":18,"o":15.4676,"t":"2026-10-21T19:10:00Z","v":669,"vw":15.46486},{"c":15.47,"h":15.48,"l":15.47,"n":48,"o":15.475,"t":"2026-10-21T19:15:00Z","v":1371,"vw":15.475625},{"c":15.48,"h":15.4811,"l":15.48,"n":26,"o":15.4811,"t":"2026-10-21T19:20:00Z","v":1590,"vw":15.480458},{"c":15.48,"h":15.48,"l":15.48,"n":32,"o":15.48,"t":"2026-10-21T19:25:00Z","v":3212,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":42,"o":15.48,"t":"2026-10-21T19:30:00Z","v":1975,"vw":15.48},{"c":15.545,"h":15.55,"l":15.49,"n":184,"o":15.49,"t":"2026-10-21T19:35:00Z","v":10741,"vw":15.527473},{"c":15.54,"h":15.55,"l":15.535,"n":72,"o":15.54,"t":"2026-10-21T19:40:00Z","v":3518,"vw":15.541241},{"c":15.525,"h":15.56,"l":15.52,"n":108,"o":15.56,"t":"2026-10-21T19:45:00Z","v":3543,"vw":15.537052},{"c":15.53,"h":15.56,"l":15.53,"n":146,"o":15.53,"t":"2026-10-21T19:50:00Z","v":9368,"vw":15.546869},{"c":15.535,"h":15.55,"l":15.5,"n":514,"o":15.545,"t":"2026-10-21T19:55:00Z","v":27366,"vw":15.52831},{"c":15.52,"h":15.52,"l":15.52,"n":13,"o":15.52,"t":"2026-10-21T20:00:00Z","v":28133,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-21T20:25:00Z","v":126720,"vw":15.52},{"c":15.53,"h":15.53,"l":15.53,"n":6,"o":15.53,"t":"2026-10-22T13:30:00Z","v":585,"vw":15.53},{"c":15.385,"h":15.385,"l":15.385,"n":1,"o":15.385,"t":"2026-10-22T13:40:00Z","v":300,"vw":15.385},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-22T13:50:00Z","v":103,"vw":15.39},{"c":15.395,"h":15.395,"l":15.395,"n":8,"o":15.395,"t":"2026-10-22T13:55:00Z","v":4337,"vw":15.395},{"c":15.395,"h":15.67,"l":15.395,"n":7,"o":15.67,"t":"2026-10-22T14:00:00Z","v":1311,"vw":15.527988},{"c":15.68,"h":15.73,"l":15.57,"n":69,"o":15.64,"t":"2026-10-22T14:05:00Z","v":5027,"vw":15.633636},{"c":15.705,"h":15.72,"l":15.61,"n":262,"o":15.65,"t":"2026-10-22T14:10:00Z","v":20736,"vw":15.647682},{"c":15.705,"h":15.705,"l":15.705,"n":12,"o":15.705,"t":"2026-10-22T14:15:00Z","v":814,"vw":15.705},{"c":15.73,"h":15.765,"l":15.7,"n":14,"o":15.7,"t":"2026-10-22T14:30:00Z","v":493,"vw":15.73875},{"c":15.765,"h":15.765,"l":15.765,"n":4,"o":15.765,"t":"2026-10-22T14:35:00Z","v":296,"vw":15.765},{"c":15.77,"h":15.77,"l":15.754,"n":4,"o":15.754,"t":"2026-10-22T14:40:00Z","v":492,"vw":15.757556},{"c":15.765,"h":15.765,"l":15.765,"n":7,"o":15.765,"t":"2026-10-22T14:45:00Z","v":745,"vw":15.765},{"c":15.77,"h":15.77,"l":15.77,"n":6,"o":15.77,"t":"2026-10-22T14:50:00Z","v":208,"vw":15.77},{"c":15.77,"h":15.77,"l":15.765,"n":6,"o":15.765,"t":"2026-10-22T15:05:00Z","v":220,"vw":15.7675},{"c":15.8175,"h":15.8175,"l":15.8,"n":81,"o":15.8,"t":"2026-10-22T15:10:00Z","v":3238,"vw":15.80263},{"c":15.775,"h":15.8,"l":15.775,"n":14,"o":15.8,"t":"2026-10-22T15:15:00Z","v":600,"vw":15.788},{"c":15.76,"h":15.76,"l":15.74,"n":11,"o":15.74,"t":"2026-10-22T15:20:00Z","v":668,"vw":15.746452},{"c":15.75,"h":15.765,"l":15.75,"n":23,"o":15.765,"t":"2026-10-22T15:25:00Z","v":1020,"vw":15.763059},{"c":15.71,"h":15.74,"l":15.71,"n":55,"o":15.74,"t":"2026-10-22T15:30:00Z","v":3414,"vw":15.726564},{"c":15.71,"h":15.71,"l":15.71,"n":9,"o":15.71,"t":"2026-10-22T15:35:00Z","v":265,"vw":15.71},{"c":15.715,"h":15.72,"l":15.7,"n":36,"o":15.72,"t":"2026-10-22T15:40:00Z","v":1726,"vw":15.714614},{"c":15.725,"h":15.725,"l":15.695,"n":26,"o":15.695,"t":"2026-10-22T15:45:00Z","v":1317,"vw":15.71},{"c":15.755,"h":15.755,"l":15.74,"n":34,"o":15.74,"t":"2026-10-22T15:50:00Z","v":1453,"vw":15.75},{"c":15.755,"h":15.76,"l":15.755,"n":21,"o":15.755,"t":"2026-10-22T15:55:00Z","v":802,"vw":15.758317},{"c":15.735,"h":15.75,"l":15.735,"n":37,"o":15.75,"t":"2026-10-22T16:00:00Z","v":1833,"vw":15.742228},{"c":15.72,"h":15.73,"l":15.72,"n":19,"o":15.73,"t":"2026-10-22T16:05:00Z","v":688,"vw":15.725882},{"c":15.7,"h":15.71,"l":15.7,"n":17,"o":15.71,"t":"2026-10-22T16:10:00Z","v":616,"vw":15.705},{"c":15.7175,"h":15.7175,"l":15.7075,"n":9,"o":15.7075,"t":"2026-10-22T16:15:00Z","v":339,"vw":15.711755},{"c":15.7,"h":15.715,"l":15.69,"n":81,"o":15.715,"t":"2026-10-22T16:20:00Z","v":4418,"vw":15.6993},{"c":15.775,"h":15.775,"l":15.7,"n":47,"o":15.71,"t":"2026-10-22T16:25:00Z","v":3942,"vw":15.730631},{"c":15.76,"h":15.785,"l":15.76,"n":10,"o":15.785,"t":"2026-10-22T16:35:00Z","v":322,"vw":15.77},{"c":15.785,"h":15.785,"l":15.785,"n":6,"o":15.785,"t":"2026-10-22T16:40:00Z","v":124,"vw":15.785},{"c":15.8,"h":15.81,"l":15.8,"n":21,"o":15.8,"t":"2026-10-22T16:45:00Z","v":852,"vw":15.8025},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-22T16:50:00Z","v":259,"vw":15.8},{"c":15.79,"h":15.8,"l":15.79,"n":24,"o":15.8,"t":"2026-10-22T16:55:00Z","v":1626,"vw":15.791803},{"c":15.79,"h":15.79,"l":15.79,"n":7,"o":15.79,"t":"2026-10-22T17:00:00Z","v":267,"vw":15.79},{"c":15.81,"h":15.81,"l":15.795,"n":18,"o":15.795,"t":"2026-10-22T17:05:00Z","v":759,"vw":15.798954},{"c":15.81,"h":15.81,"l":15.8,"n":5,"o":15.8,"t":"2026-10-22T17:10:00Z","v":341,"vw":15.803333},{"c":15.8,"h":15.8,"l":15.8,"n":11,"o":15.8,"t":"2026-10-22T17:25:00Z","v":438,"vw":15.8},{"c":15.82,"h":15.82,"l":15.8,"n":31,"o":15.8,"t":"2026-10-22T17:30:00Z","v":1320,"vw":15.816154},{"c":15.83,"h":15.83,"l":15.83,"n":45,"o":15.83,"t":"2026-10-22T17:35:00Z","v":1291,"vw":15.83},{"c":15.85,"h":15.85,"l":15.83,"n":26,"o":15.83,"t":"2026-10-22T17:40:00Z","v":1592,"vw":15.840119},{"c":15.87,"h":15.87,"l":15.85,"n":54,"o":15.86,"t":"2026-10-22T17:45:00Z","v":1153,"vw":15.854601},{"c":15.88,"h":15.88,"l":15.88,"n":32,"o":15.88,"t":"2026-10-22T17:50:00Z","v":234,"vw":15.88},{"c":15.875,"h":15.875,"l":15.875,"n":6,"o":15.875,"t":"2026-10-22T17:55:00Z","v":545,"vw":15.875},{"c":15.88,"h":15.895,"l":15.88,"n":45,"o":15.88,"t":"2026-10-22T18:00:00Z","v":1948,"vw":15.885353},{"c":15.89,"h":15.89,"l":15.88,"n":27,"o":15.88,"t":"2026-10-22T18:10:00Z","v":1289,"vw":15.887685},{"c":15.915,"h":15.915,"l":15.905,"n":21,"o":15.905,"t":"2026-10-22T18:15:00Z","v":996,"vw":15.913571},{"c":15.9149,"h":15.945,"l":15.9149,"n":24,"o":15.93,"t":"2026-10-22T18:20:00Z","v":1059,"vw":15.924313},{"c":15.91,"h":15.92,"l":15.9,"n":27,"o":15.91,"t":"2026-10-22T18:25:00Z","v":1978,"vw":15.915257},{"c":15.905,"h":15.915,"l":15.9,"n":59,"o":15.915,"t":"2026-10-22T18:30:00Z","v":2012,"vw":15.908161},{"c":15.91,"h":15.91,"l":15.91,"n":14,"o":15.91,"t":"2026-10-22T18:35:00Z","v":439,"vw":15.91},{"c":15.91,"h":15.91,"l":15.9,"n":78,"o":15.91,"t":"2026-10-22T18:40:00Z","v":3942,"vw":15.903069},{"c":15.95,"h":15.96,"l":15.92,"n":31,"o":15.92,"t":"2026-10-22T18:45:00Z","v":2275,"vw":15.941429},{"c":15.92,"h":15.98,"l":15.92,"n":69,"o":15.98,"t":"2026-10-22T18:50:00Z","v":3109,"vw":15.937857},{"c":15.91,"h":15.92,"l":15.91,"n":30,"o":15.92,"t":"2026-10-22T18:55:00Z","v":897,"vw":15.91536},{"c":15.92,"h":15.92,"l":15.91,"n":25,"o":15.91,"t":"2026-10-22T19:00:00Z","v":1732,"vw":15.914148},{"c":15.92,"h":15.935,"l":15.92,"n":51,"o":15.93,"t":"2026-10-22T19:05:00Z","v":2673,"vw":15.928243},{"c":15.89,"h":15.91,"l":15.89,"n":71,"o":15.91,"t":"2026-10-22T19:10:00Z","v":2062,"vw":15.905455},{"c":15.92,"h":15.92,"l":15.905,"n":29,"o":15.905,"t":"2026-10-22T19:15:00Z","v":1193,"vw":15.910899},{"c":15.89,"h":15.91,"l":15.875,"n":96,"o":15.91,"t":"2026-10-22T19:20:00Z","v":8705,"vw":15.893855},{"c":15.875,"h":15.875,"l":15.875,"n":6,"o":15.875,"t":"2026-10-22T19:25:00Z","v":214,"vw":15.875},{"c":15.87,"h":15.875,"l":15.86,"n":69,"o":15.875,"t":"2026-10-22T19:30:00Z","v":3247,"vw":15.868214},{"c":15.8,"h":15.87,"l":15.8,"n":86,"o":15.87,"t":"2026-10-22T19:35:00Z","v":3652,"vw":15.838293},{"c":15.855,"h":15.855,"l":15.83,"n":31,"o":15.83,"t":"2026-10-22T19:40:00Z","v":2395,"vw":15.837221},{"c":15.8,"h":15.84,"l":15.8,"n":72,"o":15.84,"t":"2026-10-22T19:45:00Z","v":4071,"vw":15.823573},{"c":15.82,"h":15.82,"l":15.79,"n":106,"o":15.79,"t":"2026-10-22T19:50:00Z","v":8539,"vw":15.806706},{"c":15.8,"h":15.835,"l":15.79,"n":414,"o":15.805,"t":"2026-10-22T19:55:00Z","v":23763,"vw":15.810759},{"c":15.79,"h":15.79,"l":15.79,"n":13,"o":15.79,"t":"2026-10-22T20:00:00Z","v":34217,"vw":15.79},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-22T20:25:00Z","v":253440,"vw":15.79},{"c":15.9507,"h":15.9507,"l":15.9507,"n":1,"o":15.9507,"t":"2026-10-22T21:30:00Z","v":100,"vw":15.9507}],"history":[{"c":10.47,"h":10.73,"l":10.34,"n":731,"o":10.5,"t":"2024-10-21T04:00:00Z","v":38873,"vw":10.474146},{"c":10.43,"h":10.45,"l":10.3,"n":1052,"o":10.42,"t":"2024-10-22T04:00:00Z","v":79228,"vw":10.375153},{"c":10.48,"h":10.545,"l":10.3601,"n":636,"o":10.49,"t":"2024-10-23T04:00:00Z","v":16388,"vw":10.469921},{"c":10.68,"h":10.68,"l":10.4001,"n":1489,"o":10.54,"t":"2024-10-24T04:00:00Z","v":92134,"vw":10.597389},{"c":10.36,"h":10.79,"l":10.23,"n":871,"o":10.79,"t":"2024-10-25T04:00:00Z","v":51954,"vw":10.430524},{"c":10.44,"h":10.555,"l":10.32,"n":560,"o":10.32,"t":"2024-10-28T04:00:00Z","v":20416,"vw":10.425754},{"c":10.61,"h":10.67,"l":10.28,"n":826,"o":10.35,"t":"2024-10-29T04:00:00Z","v":43582,"vw":10.53133},{"c":10.77,"h":10.81,"l":10.57,"n":700,"o":10.6,"t":"2024-10-30T04:00:00Z","v":51115,"vw":10.715914},{"c":10.77,"h":10.88,"l":10.5,"n":1041,"o":10.66,"t":"2024-10-31T04:00:00Z","v":40746,"vw":10.750605},{"c":10.92,"h":11.13,"l":10.71,"n":1812,"o":10.78,"t":"2024-11-01T04:00:00Z","v":99031,"vw":10.931618},{"c":11.05,"h":11.08,"l":10.795,"n":1061,"o":10.87,"t":"2024-11-04T05:00:00Z","v":64812,"vw":10.975368},{"c":11.4,"h":11.43,"l":10.97,"n":925,"o":10.97,"t":"2024-11-05T05:00:00Z","v":39428,"vw":11.293964},{"c":11.95,"h":11.99,"l":11.42,"n":1561,"o":11.51,"t":"2024-11-06T05:00:00Z","v":87106,"vw":11.812263},{"c":11.43,"h":12.03,"l":10.96,"n":1486,"o":11.01,"t":"2024-11-07T05:00:00Z","v":153922,"vw":11.669922},{"c":11.21,"h":11.375,"l":10.83,"n":1464,"o":11.27,"t":"2024-11-08T05:00:00Z","v":119482,"vw":11.223623},{"c":10.88,"h":11.14,"l":10.55,"n":1528,"o":11.13,"t":"2024-11-11T05:00:00Z","v":152728,"vw":10.876515},{"c":11.26,"h":11.45,"l":10.8906,"n":1686,"o":10.98,"t":"2024-11-12T05:00:00Z","v":107844,"vw":11.21825},{"c":11.08,"h":11.44,"l":10.86,"n":1882,"o":11.25,"t":"2024-11-13T05:00:00Z","v":147806,"vw":11.157517},{"c":11.19,"h":11.525,"l":11,"n":1917,"o":11,"t":"2024-11-14T05:00:00Z","v":271375,"vw":11.137271},{"c":11.09,"h":11.35,"l":11.09,"n":839,"o":11.18,"t":"2024-11-15T05:00:00Z","v":32981,"vw":11.185726},{"c":11.18,"h":11.3,"l":11.02,"n":1212,"o":11.02,"t":"2024-11-18T05:00:00Z","v":96777,"vw":11.155974},{"c":11.15,"h":11.25,"l":11,"n":1925,"o":11.17,"t":"2024-11-19T05:00:00Z","v":189025,"vw":11.151229},{"c":11.06,"h":11.25,"l":10.9914,"n":1437,"o":11.07,"t":"2024-11-20T05:00:00Z","v":122215,"vw":11.11215},{"c":11.51,"h":11.52,"l":11.07,"n":3146,"o":11.09,"t":"2024-11-21T05:00:00Z","v":219164,"vw":11.257546},{"c":11.51,"h":11.795,"l":11.37,"n":2466,"o":11.55,"t":"2024-11-22T05:00:00Z","v":191426,"vw":11.507841},{"c":11.45,"h":11.74,"l":11.43,"n":1100,"o":11.52,"t":"2024-11-25T05:00:00Z","v":117136,"vw":11.537604},{"c":11.67,"h":11.74,"l":11.42,"n":1289,"o":11.54,"t":"2024-11-26T05:00:00Z","v":130222,"vw":11.602196},{"c":11.75,"h":11.78,"l":11.615,"n":1170,"o":11.75,"t":"2024-11-27T05:00:00Z","v":97538,"vw":11.704238},{"c":11.78,"h":11.89,"l":11.69,"n":523,"o":11.77,"t":"2024-11-29T05:00:00Z","v":65505,"vw":11.768703},{"c":11.87,"h":12.02,"l":11.7,"n":1295,"o":11.8,"t":"2024-12-02T05:00:00Z","v":137129,"vw":11.929014},{"c":11.71,"h":11.87,"l":11.695,"n":1003,"o":11.81,"t":"2024-12-03T05:00:00Z","v":63166,"vw":11.80805},{"c":11.47,"h":11.7,"l":11.425,"n":623,"o":11.61,"t":"2024-12-04T05:00:00Z","v":40402,"vw":11.525826},{"c":11.44,"h":11.56,"l":11.36,"n":920,"o":11.56,"t":"2024-12-05T05:00:00Z","v":44755,"vw":11.451591},{"c":11.24,"h":11.44,"l":11.21,"n":759,"o":11.4,"t":"2024-12-06T05:00:00Z","v":45981,"vw":11.267909},{"c":11.12,"h":11.25,"l":11.08,"n":1113,"o":11.19,"t":"2024-12-09T05:00:00Z","v":74549,"vw":11.185848},{"c":11.17,"h":11.3,"l":10.875,"n":978,"o":11,"t":"2024-12-10T05:00:00Z","v":68045,"vw":11.186715},{"c":11.21,"h":11.3616,"l":11.08,"n":918,"o":11.19,"t":"2024-12-11T05:00:00Z","v":78707,"vw":11.187631},{"c":11.13,"h":11.33,"l":11.09,"n":1049,"o":11.26,"t":"2024-12-12T05:00:00Z","v":54250,"vw":11.182728},{"c":11.09,"h":11.12,"l":10.935,"n":662,"o":11.08,"t":"2024-12-13T05:00:00Z","v":48866,"vw":11.075148},{"c":10.98,"h":11.2,"l":10.89,"n":959,"o":11.16,"t":"2024-12-16T05:00:00Z","v":68885,"vw":11.018046},{"c":10.85,"h":10.94,"l":10.77,"n":1082,"o":10.93,"t":"2024-12-17T05:00:00Z","v":62493,"vw":10.847129},{"c":10.55,"h":10.995,"l":10.53,"n":1090,"o":10.78,"t":"2024-12-18T05:00:00Z","v":72526,"vw":10.682075},{"c":10.62,"h":10.73,"l":10.4545,"n":1144,"o":10.53,"t":"2024-12-19T05:00:00Z","v":55621,"vw":10.597395},{"c":10.41,"h":10.695,"l":10.3,"n":1211,"o":10.58,"t":"2024-12-20T05:00:00Z","v":182550,"vw":10.438044},{"c":10.12,"h":10.47,"l":10.04,"n":1512,"o":10.36,"t":"2024-12-23T05:00:00Z","v":105469,"vw":10.149636},{"c":10.11,"h":10.25,"l":10.0325,"n":271,"o":10.0325,"t":"2024-12-24T05:00:00Z","v":11759,"vw":10.157364},{"c":10,"h":10.1,"l":9.75,"n":935,"o":9.96,"t":"2024-12-26T05:00:00Z","v":57432,"vw":9.950435},{"c":9.83,"h":10,"l":9.75,"n":634,"o":9.91,"t":"2024-12-27T05:00:00Z","v":33869,"vw":9.828078},{"c":9.57,"h":9.6656,"l":9.39,"n":830,"o":9.66,"t":"2024-12-30T05:00:00Z","v":44474,"vw":9.572094},{"c":9.65,"h":9.71,"l":9.55,"n":763,"o":9.6,"t":"2024-12-31T05:00:00Z","v":53793,"vw":9.617828},{"c":9.88,"h":9.9299,"l":9.74,"n":1185,"o":9.74,"t":"2025-01-02T05:00:00Z","v":85970,"vw":9.845811},{"c":9.77,"h":9.9604,"l":9.7646,"n":999,"o":9.87,"t":"2025-01-03T05:00:00Z","v":58290,"vw":9.836576},{"c":9.61,"h":9.77,"l":9.58,"n":880,"o":9.73,"t":"2025-01-06T05:00:00Z","v":61315,"vw":9.673035},{"c":9.48,"h":9.62,"l":9.42,"n":1023,"o":9.62,"t":"2025-01-07T05:00:00Z","v":68886,"vw":9.505165},{"c":9.54,"h":9.56,"l":9.3,"n":776,"o":9.42,"t":"2025-01-08T05:00:00Z","v":56225,"vw":9.420794},{"c":9.4,"h":9.48,"l":9.23,"n":826,"o":9.41,"t":"2025-01-10T05:00:00Z","v":71692,"vw":9.346902},{"c":9.31,"h":9.41,"l":9.1572,"n":1215,"o":9.4,"t":"2025-01-13T05:00:00Z","v":91260,"vw":9.292619},{"c":9.57,"h":9.59,"l":9.28,"n":608,"o":9.33,"t":"2025-01-14T05:00:00Z","v":40695,"vw":9.450449},{"c":9.69,"h":9.76,"l":9.5811,"n":837,"o":9.64,"t":"2025-01-15T05:00:00Z","v":38072,"vw":9.645302},{"c":9.76,"h":9.8,"l":9.5305,"n":834,"o":9.65,"t":"2025-01-16T05:00:00Z","v":36622,"vw":9.730219},{"c":9.66,"h":9.86,"l":9.63,"n":757,"o":9.76,"t":"2025-01-17T05:00:00Z","v":25015,"vw":9.704452},{"c":9.66,"h":9.69,"l":9.55,"n":754,"o":9.65,"t":"2025-01-21T05:00:00Z","v":39308,"vw":9.624881},{"c":9.72,"h":9.765,"l":9.59,"n":1168,"o":9.66,"t":"2025-01-22T05:00:00Z","v":55555,"vw":9.693298},{"c":9.71,"h":9.79,"l":9.625,"n":1138,"o":9.755,"t":"2025-01-23T05:00:00Z","v":50668,"vw":9.703482},{"c":9.8,"h":9.82,"l":9.3,"n":1097,"o":9.3,"t":"2025-01-24T05:00:00Z","v":92370,"vw":9.609544},{"c":9.86,"h":9.98,"l":9.6707,"n":960,"o":9.8,"t":"2025-01-27T05:00:00Z","v":37366,"vw":9.849266},{"c":9.78,"h":9.9,"l":9.73,"n":822,"o":9.795,"t":"2025-01-28T05:00:00Z","v":28873,"vw":9.790321},{"c":9.74,"h":9.809,"l":9.66,"n":713,"o":9.775,"t":"2025-01-29T05:00:00Z","v":40164,"vw":9.729471},{"c":9.74,"h":9.877,"l":9.66,"n":987,"o":9.855,"t":"2025-01-30T05:00:00Z","v":24785,"vw":9.729077},{"c":9.69,"h":9.81,"l":9.5545,"n":978,"o":9.67,"t":"2025-01-31T05:00:00Z","v":48701,"vw":9.722057},{"c":9.65,"h":9.69,"l":9.45,"n":667,"o":9.58,"t":"2025-02-03T05:00:00Z","v":37170,"vw":9.578653},{"c":9.86,"h":9.9831,"l":9.57,"n":911,"o":9.58,"t":"2025-02-04T05:00:00Z","v":63671,"vw":9.844368},{"c":10.07,"h":10.095,"l":9.79,"n":963,"o":9.9,"t":"2025-02-05T05:00:00Z","v":49759,"vw":9.965367},{"c":10.17,"h":10.21,"l":9.695,"n":560,"o":9.71,"t":"2025-02-06T05:00:00Z","v":44228,"vw":9.94905},{"c":10.22,"h":10.365,"l":9.945,"n":902,"o":10.13,"t":"2025-02-07T05:00:00Z","v":38777,"vw":10.22123},{"c":10.16,"h":10.3452,"l":10.1,"n":770,"o":10.2,"t":"2025-02-10T05:00:00Z","v":31228,"vw":10.18625},{"c":10.11,"h":10.25,"l":9.87,"n":429,"o":10,"t":"2025-02-11T05:00:00Z","v":23817,"vw":10.146268},{"c":9.99,"h":10.25,"l":9.94,"n":869,"o":10.14,"t":"2025-02-12T05:00:00Z","v":34343,"vw":10.080724},{"c":10.33,"h":10.43,"l":9.9408,"n":669,"o":9.99,"t":"2025-02-13T05:00:00Z","v":34805,"vw":10.195001},{"c":10.06,"h":10.33,"l":9.99,"n":1134,"o":10.33,"t":"2025-02-14T05:00:00Z","v":37857,"vw":10.115329},{"c":10.07,"h":10.18,"l":9.92,"n":753,"o":10.06,"t":"2025-02-18T05:00:00Z","v":44454,"vw":10.073983},{"c":10.06,"h":10.23,"l":9.97,"n":510,"o":10.015,"t":"2025-02-19T05:00:00Z","v":28007,"vw":10.075965},{"c":10.06,"h":10.14,"l":9.8867,"n":600,"o":10.05,"t":"2025-02-20T05:00:00Z","v":33179,"vw":10.021414},{"c":9.99,"h":10.1,"l":9.81,"n":600,"o":10.06,"t":"2025-02-21T05:00:00Z","v":33746,"vw":10.038132},{"c":10.09,"h":10.15,"l":9.86,"n":604,"o":9.965,"t":"2025-02-24T05:00:00Z","v":21698,"vw":10.090931},{"c":10.12,"h":10.2,"l":9.97,"n":769,"o":10.2,"t":"2025-02-25T05:00:00Z","v":37897,"vw":10.068048},{"c":10.08,"h":10.14,"l":9.99,"n":481,"o":10.04,"t":"2025-02-26T05:00:00Z","v":16698,"vw":10.056251},{"c":10.08,"h":10.24,"l":10.0075,"n":492,"o":10.05,"t":"2025-02-27T05:00:00Z","v":17974,"vw":10.106625},{"c":10.12,"h":10.225,"l":10.025,"n":723,"o":10.09,"t":"2025-02-28T05:00:00Z","v":67459,"vw":10.12298},{"c":10.01,"h":10.3639,"l":9.91,"n":1098,"o":10.17,"t":"2025-03-03T05:00:00Z","v":59913,"vw":10.132063},{"c":9.9,"h":10.15,"l":9,"n":1530,"o":9.85,"t":"2025-03-04T05:00:00Z","v":70709,"vw":9.821038},{"c":9.7,"h":9.98,"l":9.473,"n":862,"o":9.88,"t":"2025-03-05T05:00:00Z","v":90711,"vw":9.784433},{"c":9.8,"h":9.93,"l":9.6,"n":687,"o":9.6,"t":"2025-03-06T05:00:00Z","v":43919,"vw":9.810206},{"c":9.77,"h":9.9,"l":9.73,"n":510,"o":9.78,"t":"2025-03-07T05:00:00Z","v":23038,"vw":9.807175},{"c":9.45,"h":9.9,"l":9.2,"n":924,"o":9.72,"t":"2025-03-10T04:00:00Z","v":81178,"vw":9.509755},{"c":9.39,"h":9.6922,"l":9.14,"n":829,"o":9.5077,"t":"2025-03-11T04:00:00Z","v":64941,"vw":9.395286},{"c":9.32,"h":9.48,"l":9.13,"n":714,"o":9.39,"t":"2025-03-12T04:00:00Z","v":37440,"vw":9.302659},{"c":9.19,"h":9.44,"l":9.0001,"n":486,"o":9.33,"t":"2025-03-13T04:00:00Z","v":26852,"vw":9.214039},{"c":9.33,"h":9.58,"l":9.21,"n":840,"o":9.28,"t":"2025-03-14T04:00:00Z","v":153953,"vw":9.379304},{"c":9.28,"h":9.795,"l":9.21,"n":1040,"o":9.25,"t":"2025-03-17T04:00:00Z","v":128238,"vw":9.401991},{"c":9.19,"h":9.4199,"l":9.08,"n":703,"o":9.285,"t":"2025-03-18T04:00:00Z","v":147262,"vw":9.194684},{"c":9.23,"h":9.342,"l":9.07,"n":701,"o":9.2,"t":"2025-03-19T04:00:00Z","v":57630,"vw":9.21761},{"c":9.18,"h":9.27,"l":9.1101,"n":456,"o":9.23,"t":"2025-03-20T04:00:00Z","v":37912,"vw":9.189633},{"c":9.11,"h":9.24,"l":9.07,"n":1009,"o":9.2,"t":"2025-03-21T04:00:00Z","v":108722,"vw":9.15844},{"c":9.36,"h":9.46,"l":9,"n":739,"o":9.17,"t":"2025-03-24T04:00:00Z","v":105218,"vw":9.265568},{"c":9.36,"h":9.4999,"l":9.245,"n":835,"o":9.37,"t":"2025-03-25T04:00:00Z","v":83240,"vw":9.379685},{"c":9.18,"h":9.4908,"l":9.05,"n":1007,"o":9.44,"t":"2025-03-26T04:00:00Z","v":98280,"vw":9.279744},{"c":9.33,"h":9.4861,"l":9.1,"n":774,"o":9.17,"t":"2025-03-27T04:00:00Z","v":87547,"vw":9.241414},{"c":9,"h":9.68,"l":8.88,"n":1538,"o":9.65,"t":"2025-03-28T04:00:00Z","v":125892,"vw":9.062733},{"c":9.04,"h":9.19,"l":8.89,"n":1419,"o":8.93,"t":"2025-03-31T04:00:00Z","v":108497,"vw":9.030107},{"c":9.08,"h":9.15,"l":8.79,"n":1349,"o":9.09,"t":"2025-04-01T04:00:00Z","v":80105,"vw":8.99403},{"c":8.96,"h":9.175,"l":8.96,"n":633,"o":8.96,"t":"2025-04-02T04:00:00Z","v":22235,"vw":9.037693},{"c":8.74,"h":9.1339,"l":8.51,"n":1030,"o":8.75,"t":"2025-04-03T04:00:00Z","v":77543,"vw":8.832582},{"c":8.41,"h":8.68,"l":8.2,"n":920,"o":8.68,"t":"2025-04-04T04:00:00Z","v":77232,"vw":8.410818},{"c":8.37,"h":8.58,"l":8.03,"n":899,"o":8.18,"t":"2025-04-07T04:00:00Z","v":57243,"vw":8.33913},{"c":8.34,"h":8.57,"l":8.2201,"n":849,"o":8.45,"t":"2025-04-08T04:00:00Z","v":74977,"vw":8.390758},{"c":8.81,"h":9.02,"l":8.2204,"n":881,"o":8.34,"t":"2025-04-09T04:00:00Z","v":80542,"vw":8.701766},{"c":8.75,"h":8.87,"l":8.4896,"n":957,"o":8.79,"t":"2025-04-10T04:00:00Z","v":93654,"vw":8.666639},{"c":8.68,"h":8.8799,"l":8.47,"n":760,"o":8.71,"t":"2025-04-11T04:00:00Z","v":29769,"vw":8.702928},{"c":8.78,"h":9.5,"l":8.6115,"n":824,"o":8.88,"t":"2025-04-14T04:00:00Z","v":66578,"vw":8.81785},{"c":8.64,"h":8.9702,"l":8.5429,"n":733,"o":8.5429,"t":"2025-04-15T04:00:00Z","v":91844,"vw":8.699051},{"c":8.7,"h":8.83,"l":8.58,"n":761,"o":8.58,"t":"2025-04-16T04:00:00Z","v":68358,"vw":8.624633},{"c":8.67,"h":9.06,"l":8.51,"n":1159,"o":8.7,"t":"2025-04-17T04:00:00Z","v":183187,"vw":8.645586},{"c":8.52,"h":8.692,"l":8.37,"n":539,"o":8.56,"t":"2025-04-21T04:00:00Z","v":32972,"vw":8.510929},{"c":8.56,"h":8.955,"l":8.39,"n":1347,"o":8.58,"t":"2025-04-22T04:00:00Z","v":114961,"vw":8.596365},{"c":8.6,"h":8.785,"l":8.57,"n":730,"o":8.68,"t":"2025-04-23T04:00:00Z","v":91936,"vw":8.633854},{"c":9.13,"h":9.17,"l":8.58,"n":1503,"o":8.9347,"t":"2025-04-24T04:00:00Z","v":119667,"vw":9.045989},{"c":8.66,"h":9.16,"l":8.5,"n":578,"o":9.07,"t":"2025-04-25T04:00:00Z","v":113224,"vw":8.680155},{"c":8.8,"h":8.84,"l":8.5694,"n":946,"o":8.63,"t":"2025-04-28T04:00:00Z","v":40317,"vw":8.736828},{"c":8.79,"h":9.03,"l":8.61,"n":890,"o":8.75,"t":"2025-04-29T04:00:00Z","v":76912,"vw":8.856799},{"c":8.81,"h":8.93,"l":8.67,"n":672,"o":8.73,"t":"2025-04-30T04:00:00Z","v":70115,"vw":8.834007},{"c":8.76,"h":8.97,"l":8.7,"n":896,"o":8.79,"t":"2025-05-01T04:00:00Z","v":77225,"vw":8.807324},{"c":9.05,"h":9.155,"l":8.82,"n":434,"o":8.82,"t":"2025-05-02T04:00:00Z","v":18891,"vw":9.02342},{"c":8.92,"h":9.1,"l":8.885,"n":348,"o":8.9378,"t":"2025-05-05T04:00:00Z","v":27825,"vw":8.96615},{"c":8.88,"h":9.145,"l":8.8685,"n":518,"o":9.145,"t":"2025-05-06T04:00:00Z","v":36702,"vw":8.942712},{"c":9.75,"h":9.8624,"l":9.285,"n":1490,"o":9.49,"t":"2025-05-07T04:00:00Z","v":119800,"vw":9.684933},{"c":9.7,"h":9.98,"l":9.65,"n":730,"o":9.85,"t":"2025-05-08T04:00:00Z","v":49215,"vw":9.805586},{"c":9.76,"h":9.82,"l":9.6,"n":554,"o":9.67,"t":"2025-05-09T04:00:00Z","v":41179,"vw":9.710719},{"c":9.41,"h":9.9649,"l":9.3,"n":820,"o":9.83,"t":"2025-05-12T04:00:00Z","v":87389,"vw":9.506293},{"c":9.84,"h":9.9,"l":9.445,"n":1103,"o":9.47,"t":"2025-05-13T04:00:00Z","v":159932,"vw":9.779248},{"c":9.62,"h":9.9,"l":9.61,"n":1384,"o":9.9,"t":"2025-05-14T04:00:00Z","v":78866,"vw":9.687822},{"c":9.65,"h":9.83,"l":9.23,"n":1372,"o":9.66,"t":"2025-05-15T04:00:00Z","v":123844,"vw":9.697056},{"c":9.68,"h":9.75,"l":9.6,"n":823,"o":9.6,"t":"2025-05-16T04:00:00Z","v":81324,"vw":9.693519},{"c":9.72,"h":9.99,"l":9.57,"n":749,"o":9.57,"t":"2025-05-19T04:00:00Z","v":66953,"vw":9.801786},{"c":9.53,"h":9.845,"l":9.44,"n":1130,"o":9.64,"t":"2025-05-20T04:00:00Z","v":106579,"vw":9.556599},{"c":9.25,"h":9.535,"l":9.2,"n":789,"o":9.47,"t":"2025-05-21T04:00:00Z","v":30596,"vw":9.302233},{"c":9.19,"h":9.315,"l":9.12,"n":506,"o":9.3,"t":"2025-05-22T04:00:00Z","v":27849,"vw":9.219219},{"c":9.1,"h":9.25,"l":9.08,"n":619,"o":9.15,"t":"2025-05-23T04:00:00Z","v":20261,"vw":9.127468},{"c":9.4,"h":9.48,"l":9.15,"n":636,"o":9.15,"t":"2025-05-27T04:00:00Z","v":81115,"vw":9.325583},{"c":9.41,"h":9.5,"l":9.1901,"n":628,"o":9.385,"t":"2025-05-28T04:00:00Z","v":73444,"vw":9.384847},{"c":9.71,"h":9.81,"l":9.45,"n":1226,"o":9.45,"t":"2025-05-29T04:00:00Z","v":154557,"vw":9.703973},{"c":9.72,"h":9.99,"l":9.7,"n":1180,"o":9.7,"t":"2025-05-30T04:00:00Z","v":177080,"vw":9.789462},{"c":9.86,"h":9.95,"l":9.625,"n":735,"o":9.64,"t":"2025-06-02T04:00:00Z","v":45023,"vw":9.826947},{"c":10,"h":10.01,"l":9.74,"n":727,"o":9.81,"t":"2025-06-03T04:00:00Z","v":72439,"vw":9.901103},{"c":9.99,"h":10.09,"l":9.95,"n":693,"o":10,"t":"2025-06-04T04:00:00Z","v":46257,"vw":10.019229},{"c":10.03,"h":10.21,"l":9.96,"n":1094,"o":10.07,"t":"2025-06-05T04:00:00Z","v":72186,"vw":10.074865},{"c":10.02,"h":10.23,"l":9.955,"n":958,"o":10.06,"t":"2025-06-06T04:00:00Z","v":75887,"vw":10.048325},{"c":9.79,"h":10.01,"l":9.71,"n":672,"o":10.01,"t":"2025-06-09T04:00:00Z","v":63691,"vw":9.842896},{"c":9.63,"h":9.73,"l":9.5301,"n":602,"o":9.73,"t":"2025-06-10T04:00:00Z","v":44743,"vw":9.622938},{"c":9.55,"h":9.75,"l":9.51,"n":872,"o":9.7,"t":"2025-06-11T04:00:00Z","v":86233,"vw":9.644057},{"c":9.51,"h":9.73,"l":9.45,"n":898,"o":9.5,"t":"2025-06-12T04:00:00Z","v":41444,"vw":9.537565},{"c":9.46,"h":9.63,"l":9.33,"n":1027,"o":9.44,"t":"2025-06-13T04:00:00Z","v":81362,"vw":9.43892},{"c":9.48,"h":9.69,"l":9.43,"n":599,"o":9.43,"t":"2025-06-16T04:00:00Z","v":40908,"vw":9.551888},{"c":9.55,"h":9.76,"l":9.47,"n":541,"o":9.47,"t":"2025-06-17T04:00:00Z","v":60227,"vw":9.579013},{"c":9.66,"h":9.8,"l":9.53,"n":1218,"o":9.53,"t":"2025-06-18T04:00:00Z","v":108337,"vw":9.66937},{"c":9.85,"h":9.9,"l":9.64,"n":725,"o":9.64,"t":"2025-06-20T04:00:00Z","v":81054,"vw":9.814068},{"c":10.02,"h":10.09,"l":9.8,"n":798,"o":9.8,"t":"2025-06-23T04:00:00Z","v":75195,"vw":10.000806},{"c":10.07,"h":10.23,"l":9.98,"n":854,"o":10.08,"t":"2025-06-24T04:00:00Z","v":91243,"vw":10.113482},{"c":10.04,"h":10.16,"l":9.99,"n":821,"o":10.11,"t":"2025-06-25T04:00:00Z","v":79812,"vw":10.040721},{"c":10.07,"h":10.205,"l":9.98,"n":868,"o":9.98,"t":"2025-06-26T04:00:00Z","v":71005,"vw":10.1145},{"c":10.18,"h":10.22,"l":9.97,"n":776,"o":10.14,"t":"2025-06-27T04:00:00Z","v":63184,"vw":10.11206},{"c":10.11,"h":10.17,"l":10,"n":855,"o":10.14,"t":"2025-06-30T04:00:00Z","v":62996,"vw":10.086464},{"c":10.15,"h":10.24,"l":9.99,"n":920,"o":9.99,"t":"2025-07-01T04:00:00Z","v":81077,"vw":10.163901},{"c":10.03,"h":10.22,"l":9.72,"n":1357,"o":10.1,"t":"2025-07-02T04:00:00Z","v":129020,"vw":10.059259},{"c":10.19,"h":10.24,"l":9.88,"n":499,"o":9.88,"t":"2025-07-03T04:00:00Z","v":33435,"vw":10.168005},{"c":10.16,"h":10.2,"l":10.1,"n":804,"o":10.11,"t":"2025-07-07T04:00:00Z","v":52646,"vw":10.156975},{"c":10.09,"h":10.24,"l":10.09,"n":1284,"o":10.1,"t":"2025-07-08T04:00:00Z","v":90423,"vw":10.171977},{"c":10.1,"h":10.1968,"l":9.99,"n":1156,"o":10.09,"t":"2025-07-09T04:00:00Z","v":144595,"vw":10.077277},{"c":10.04,"h":10.19,"l":10.02,"n":997,"o":10.02,"t":"2025-07-10T04:00:00Z","v":77741,"vw":10.094568},{"c":10,"h":10.06,"l":9.81,"n":997,"o":10.06,"t":"2025-07-11T04:00:00Z","v":102933,"vw":9.943369},{"c":10,"h":10.05,"l":9.94,"n":684,"o":9.98,"t":"2025-07-14T04:00:00Z","v":49025,"vw":9.997973},{"c":10,"h":10.135,"l":9.915,"n":1198,"o":10,"t":"2025-07-15T04:00:00Z","v":108047,"vw":9.990425},{"c":10,"h":10.15,"l":9.94,"n":1535,"o":10.12,"t":"2025-07-16T04:00:00Z","v":76055,"vw":10.021925},{"c":10.04,"h":10.09,"l":9.935,"n":1127,"o":10,"t":"2025-07-17T04:00:00Z","v":67769,"vw":10.035861},{"c":10.11,"h":10.1799,"l":10.04,"n":1394,"o":10.13,"t":"2025-07-18T04:00:00Z","v":77246,"vw":10.121284},{"c":10.09,"h":10.2093,"l":10.055,"n":1160,"o":10.14,"t":"2025-07-21T04:00:00Z","v":67721,"vw":10.128042},{"c":10.14,"h":10.24,"l":10.12,"n":1939,"o":10.13,"t":"2025-07-22T04:00:00Z","v":115544,"vw":10.176808},{"c":10.28,"h":10.29,"l":10.08,"n":1340,"o":10.18,"t":"2025-07-23T04:00:00Z","v":112677,"vw":10.183781},{"c":10.63,"h":10.63,"l":10.2,"n":2329,"o":10.33,"t":"2025-07-24T04:00:00Z","v":218121,"vw":10.471479},{"c":10.75,"h":10.88,"l":10.625,"n":1582,"o":10.63,"t":"2025-07-25T04:00:00Z","v":98495,"vw":10.73421},{"c":10.81,"h":11,"l":10.75,"n":1180,"o":10.75,"t":"2025-07-28T04:00:00Z","v":47466,"vw":10.860662},{"c":10.3,"h":10.75,"l":10.29,"n":1191,"o":10.73,"t":"2025-07-29T04:00:00Z","v":47959,"vw":10.502716},{"c":10.04,"h":10.29,"l":10.02,"n":1074,"o":10.29,"t":"2025-07-30T04:00:00Z","v":49082,"vw":10.158091},{"c":10.16,"h":10.225,"l":10,"n":694,"o":10.1,"t":"2025-07-31T04:00:00Z","v":41231,"vw":10.148787},{"c":10.02,"h":10.1,"l":9.89,"n":1378,"o":10.1,"t":"2025-08-01T04:00:00Z","v":108428,"vw":10.029291},{"c":10.75,"h":11,"l":10.12,"n":1727,"o":10.12,"t":"2025-08-04T04:00:00Z","v":66882,"vw":10.56897},{"c":11.12,"h":11.12,"l":10.765,"n":741,"o":10.78,"t":"2025-08-05T04:00:00Z","v":38420,"vw":11.037702},{"c":10.92,"h":11.1,"l":10.31,"n":445,"o":11.08,"t":"2025-08-06T04:00:00Z","v":50979,"vw":10.966094},{"c":9.34,"h":10.15,"l":8.81,"n":5825,"o":10.11,"t":"2025-08-07T04:00:00Z","v":947488,"vw":9.28508},{"c":10.65,"h":10.99,"l":10.23,"n":10970,"o":10.25,"t":"2025-08-08T04:00:00Z","v":2208197,"vw":10.582405},{"c":10.89,"h":10.99,"l":10.52,"n":4011,"o":10.67,"t":"2025-08-11T04:00:00Z","v":297984,"vw":10.792164},{"c":11.02,"h":11.04,"l":10.75,"n":3214,"o":10.92,"t":"2025-08-12T04:00:00Z","v":283386,"vw":10.933763},{"c":11.32,"h":11.44,"l":11.01,"n":3828,"o":11.08,"t":"2025-08-13T04:00:00Z","v":311290,"vw":11.274589},{"c":11.03,"h":11.29,"l":11.01,"n":4001,"o":11.28,"t":"2025-08-14T04:00:00Z","v":208638,"vw":11.110216},{"c":11.19,"h":11.23,"l":10.94,"n":2106,"o":11.14,"t":"2025-08-15T04:00:00Z","v":104946,"vw":11.102017},{"c":10.99,"h":11.19,"l":10.99,"n":1548,"o":11.12,"t":"2025-08-18T04:00:00Z","v":99215,"vw":11.03527},{"c":10.94,"h":11.265,"l":10.94,"n":1615,"o":10.99,"t":"2025-08-19T04:00:00Z","v":68826,"vw":11.016575},{"c":10.94,"h":11.17,"l":10.8001,"n":1130,"o":10.93,"t":"2025-08-20T04:00:00Z","v":62917,"vw":10.929878},{"c":10.77,"h":10.96,"l":10.665,"n":1094,"o":10.89,"t":"2025-08-21T04:00:00Z","v":70428,"vw":10.792956},{"c":10.93,"h":11.015,"l":10.71,"n":1522,"o":10.71,"t":"2025-08-22T04:00:00Z","v":54360,"vw":10.911155},{"c":10.83,"h":11.04,"l":10.78,"n":1373,"o":10.99,"t":"2025-08-25T04:00:00Z","v":63188,"vw":10.870846},{"c":10.85,"h":10.89,"l":10.62,"n":2007,"o":10.78,"t":"2025-08-26T04:00:00Z","v":154462,"vw":10.812018},{"c":11.14,"h":11.235,"l":10.965,"n":2359,"o":11.08,"t":"2025-08-27T04:00:00Z","v":125064,"vw":11.11987},{"c":11.24,"h":11.405,"l":11.08,"n":3194,"o":11.19,"t":"2025-08-28T04:00:00Z","v":162422,"vw":11.271049},{"c":11.45,"h":11.59,"l":11.07,"n":2643,"o":11.32,"t":"2025-08-29T04:00:00Z","v":189501,"vw":11.313491},{"c":11.25,"h":11.49,"l":10.97,"n":2612,"o":11.35,"t":"2025-09-02T04:00:00Z","v":136379,"vw":11.233985},{"c":11.76,"h":11.76,"l":11.066,"n":3768,"o":11.21,"t":"2025-09-03T04:00:00Z","v":267383,"vw":11.550115},{"c":11.5,"h":11.69,"l":11.355,"n":2701,"o":11.69,"t":"2025-09-04T04:00:00Z","v":143738,"vw":11.486012},{"c":11.78,"h":11.83,"l":11.47,"n":4151,"o":11.58,"t":"2025-09-05T04:00:00Z","v":219670,"vw":11.716802},{"c":12.08,"h":12.1,"l":11.8,"n":4380,"o":11.9,"t":"2025-09-08T04:00:00Z","v":212320,"vw":12.017118},{"c":12.13,"h":12.255,"l":12.03,"n":2888,"o":12.12,"t":"2025-09-09T04:00:00Z","v":134266,"vw":12.16277},{"c":12.47,"h":12.54,"l":12.03,"n":4095,"o":12.22,"t":"2025-09-10T04:00:00Z","v":202198,"vw":12.320463},{"c":12.5,"h":12.75,"l":12.36,"n":4277,"o":12.41,"t":"2025-09-11T04:00:00Z","v":444700,"vw":12.577479},{"c":12.52,"h":12.66,"l":12.29,"n":2285,"o":12.48,"t":"2025-09-12T04:00:00Z","v":211599,"vw":12.500413},{"c":12.67,"h":12.965,"l":12.2759,"n":3941,"o":12.49,"t":"2025-09-15T04:00:00Z","v":225590,"vw":12.771643},{"c":12.41,"h":12.765,"l":12.36,"n":3322,"o":12.65,"t":"2025-09-16T04:00:00Z","v":181655,"vw":12.481277},{"c":13.02,"h":13.32,"l":12.49,"n":3560,"o":12.49,"t":"2025-09-17T04:00:00Z","v":227676,"vw":13.018041},{"c":12.98,"h":13.065,"l":12.88,"n":2775,"o":12.92,"t":"2025-09-18T04:00:00Z","v":144612,"vw":12.980183},{"c":12.72,"h":13.08,"l":12.64,"n":2232,"o":13.08,"t":"2025-09-19T04:00:00Z","v":1021266,"vw":12.728266},{"c":12.3,"h":12.73,"l":12.245,"n":2762,"o":12.45,"t":"2025-09-22T04:00:00Z","v":197915,"vw":12.404263},{"c":12.29,"h":12.38,"l":12.16,"n":2303,"o":12.25,"t":"2025-09-23T04:00:00Z","v":108040,"vw":12.278758},{"c":12.21,"h":12.35,"l":12.16,"n":2094,"o":12.26,"t":"2025-09-24T04:00:00Z","v":215993,"vw":12.229383},{"c":12.18,"h":12.2407,"l":11.88,"n":2230,"o":12.18,"t":"2025-09-25T04:00:00Z","v":115504,"vw":12.13164},{"c":12.01,"h":12.28,"l":12.01,"n":1254,"o":12.27,"t":"2025-09-26T04:00:00Z","v":55491,"vw":12.079822},{"c":11.73,"h":12.075,"l":11.69,"n":1884,"o":12.04,"t":"2025-09-29T04:00:00Z","v":64140,"vw":11.772072},{"c":12.04,"h":12.06,"l":11.63,"n":3980,"o":11.63,"t":"2025-09-30T04:00:00Z","v":185750,"vw":11.964035},{"c":11.95,"h":12.46,"l":11.87,"n":2669,"o":12.06,"t":"2025-10-01T04:00:00Z","v":201359,"vw":12.013052},{"c":12.13,"h":12.19,"l":11.75,"n":2853,"o":11.8,"t":"2025-10-02T04:00:00Z","v":133766,"vw":12.063186},{"c":11.99,"h":12.36,"l":11.99,"n":1695,"o":12.23,"t":"2025-10-03T04:00:00Z","v":103809,"vw":12.025295},{"c":12.09,"h":12.3,"l":11.94,"n":2070,"o":12.12,"t":"2025-10-06T04:00:00Z","v":67311,"vw":12.125026},{"c":11.91,"h":12.14,"l":11.84,"n":1743,"o":11.98,"t":"2025-10-07T04:00:00Z","v":54811,"vw":11.91471},{"c":12.11,"h":12.13,"l":11.71,"n":1737,"o":11.81,"t":"2025-10-08T04:00:00Z","v":73813,"vw":11.990902},{"c":12.01,"h":12.26,"l":11.93,"n":2505,"o":11.93,"t":"2025-10-09T04:00:00Z","v":68103,"vw":12.010831},{"c":11.69,"h":12.01,"l":11.66,"n":1889,"o":11.91,"t":"2025-10-10T04:00:00Z","v":65346,"vw":11.77603},{"c":11.76,"h":11.835,"l":11.55,"n":1305,"o":11.75,"t":"2025-10-13T04:00:00Z","v":50058,"vw":11.750104},{"c":12.26,"h":12.2692,"l":11.78,"n":3897,"o":11.82,"t":"2025-10-14T04:00:00Z","v":175203,"vw":12.151223},{"c":12.16,"h":12.33,"l":12.01,"n":2251,"o":12.32,"t":"2025-10-15T04:00:00Z","v":98609,"vw":12.161322},{"c":11.44,"h":12.295,"l":11.36,"n":4916,"o":12.22,"t":"2025-10-16T04:00:00Z","v":202334,"vw":11.604667},{"c":11.33,"h":11.55,"l":11.205,"n":3470,"o":11.44,"t":"2025-10-17T04:00:00Z","v":186513,"vw":11.330115},{"c":11.15,"h":11.43,"l":11.12,"n":1744,"o":11.43,"t":"2025-10-20T04:00:00Z","v":74303,"vw":11.218807},{"c":11.25,"h":11.29,"l":11.03,"n":2319,"o":11.1,"t":"2025-10-21T04:00:00Z","v":115004,"vw":11.212},{"c":11.22,"h":11.33,"l":11.085,"n":2519,"o":11.13,"t":"2025-10-22T04:00:00Z","v":102935,"vw":11.209954},{"c":11.18,"h":11.35,"l":11.035,"n":2249,"o":11.34,"t":"2025-10-23T04:00:00Z","v":93591,"vw":11.14502},{"c":11.06,"h":11.33,"l":11.04,"n":2383,"o":11.24,"t":"2025-10-24T04:00:00Z","v":75222,"vw":11.153507},{"c":11.18,"h":11.2499,"l":10.95,"n":1911,"o":11.06,"t":"2025-10-27T04:00:00Z","v":92493,"vw":11.145266},{"c":11.06,"h":11.27,"l":11.015,"n":2100,"o":11.2,"t":"2025-10-28T04:00:00Z","v":90590,"vw":11.119674},{"c":10.72,"h":10.9903,"l":10.68,"n":1668,"o":10.97,"t":"2025-10-29T04:00:00Z","v":65302,"vw":10.8107},{"c":11.19,"h":11.22,"l":10.75,"n":1809,"o":10.81,"t":"2025-10-30T04:00:00Z","v":126734,"vw":11.086775},{"c":11.22,"h":11.3715,"l":11.11,"n":2150,"o":11.24,"t":"2025-10-31T04:00:00Z","v":148176,"vw":11.250794},{"c":11.29,"h":11.42,"l":11.05,"n":3138,"o":11.2,"t":"2025-11-03T05:00:00Z","v":183079,"vw":11.323231},{"c":11.14,"h":12.12,"l":10.98,"n":3717,"o":11.91,"t":"2025-11-04T05:00:00Z","v":153395,"vw":11.275642},{"c":11.38,"h":11.74,"l":10.99,"n":3484,"o":11.04,"t":"2025-11-05T05:00:00Z","v":223721,"vw":11.468294},{"c":11.67,"h":11.81,"l":11.46,"n":2997,"o":11.46,"t":"2025-11-06T05:00:00Z","v":156519,"vw":11.647005},{"c":12.43,"h":12.46,"l":11.55,"n":3819,"o":11.68,"t":"2025-11-07T05:00:00Z","v":224800,"vw":12.217957},{"c":12.94,"h":13.055,"l":12.27,"n":3798,"o":12.46,"t":"2025-11-10T05:00:00Z","v":285925,"vw":12.757131},{"c":13.21,"h":13.375,"l":12.74,"n":3298,"o":12.94,"t":"2025-11-11T05:00:00Z","v":207034,"vw":13.110979},{"c":13.73,"h":13.8,"l":13.04,"n":3213,"o":13.2,"t":"2025-11-12T05:00:00Z","v":216324,"vw":13.536162},{"c":13.66,"h":13.78,"l":13.51,"n":2165,"o":13.73,"t":"2025-11-13T05:00:00Z","v":86859,"vw":13.645827},{"c":13.69,"h":13.76,"l":13.4117,"n":2354,"o":13.64,"t":"2025-11-14T05:00:00Z","v":116949,"vw":13.57157},{"c":13.38,"h":13.86,"l":13.36,"n":2169,"o":13.75,"t":"2025-11-17T05:00:00Z","v":100474,"vw":13.520133},{"c":13.48,"h":13.63,"l":13.14,"n":3138,"o":13.38,"t":"2025-11-18T05:00:00Z","v":242376,"vw":13.49076},{"c":13.26,"h":13.55,"l":13.21,"n":1955,"o":13.48,"t":"2025-11-19T05:00:00Z","v":104843,"vw":13.322407},{"c":13.27,"h":13.515,"l":13.08,"n":3291,"o":13.35,"t":"2025-11-20T05:00:00Z","v":221821,"vw":13.267036},{"c":13.33,"h":13.37,"l":13.2,"n":1848,"o":13.27,"t":"2025-11-21T05:00:00Z","v":115717,"vw":13.303185},{"c":13.21,"h":13.43,"l":13.1,"n":2061,"o":13.28,"t":"2025-11-24T05:00:00Z","v":144283,"vw":13.261268},{"c":13.39,"h":13.595,"l":13.165,"n":2467,"o":13.3,"t":"2025-11-25T05:00:00Z","v":120007,"vw":13.405118},{"c":13.41,"h":13.55,"l":13.27,"n":1977,"o":13.27,"t":"2025-11-26T05:00:00Z","v":93913,"vw":13.439002},{"c":13.36,"h":13.55,"l":13.32,"n":727,"o":13.36,"t":"2025-11-28T05:00:00Z","v":21178,"vw":13.379668},{"c":13.2,"h":13.49,"l":13.17,"n":1631,"o":13.29,"t":"2025-12-01T05:00:00Z","v":114612,"vw":13.347242},{"c":13,"h":13.28,"l":12.93,"n":1898,"o":13.28,"t":"2025-12-02T05:00:00Z","v":72254,"vw":13.035791},{"c":12.81,"h":12.97,"l":12.79,"n":1149,"o":12.945,"t":"2025-12-03T05:00:00Z","v":52962,"vw":12.87456},{"c":12.74,"h":12.9,"l":12.6874,"n":1216,"o":12.9,"t":"2025-12-04T05:00:00Z","v":61916,"vw":12.755557},{"c":12.62,"h":12.773,"l":12.57,"n":1222,"o":12.7,"t":"2025-12-05T05:00:00Z","v":51737,"vw":12.639438},{"c":12.4,"h":12.569,"l":12.4,"n":1456,"o":12.56,"t":"2025-12-08T05:00:00Z","v":63860,"vw":12.469063},{"c":12.55,"h":12.595,"l":12.35,"n":3733,"o":12.47,"t":"2025-12-09T05:00:00Z","v":179279,"vw":12.503065},{"c":12.72,"h":12.8918,"l":12.385,"n":1822,"o":12.47,"t":"2025-12-10T05:00:00Z","v":122733,"vw":12.735415},{"c":12.93,"h":13.0591,"l":12.3801,"n":1979,"o":12.5,"t":"2025-12-11T05:00:00Z","v":128413,"vw":12.88055},{"c":12.99,"h":13.06,"l":12.8,"n":1572,"o":13.02,"t":"2025-12-12T05:00:00Z","v":73872,"vw":12.937407},{"c":12.97,"h":13.1599,"l":12.58,"n":4628,"o":13.1,"t":"2025-12-15T05:00:00Z","v":204181,"vw":12.860662},{"c":12.91,"h":13.01,"l":12.79,"n":1726,"o":12.97,"t":"2025-12-16T05:00:00Z","v":82270,"vw":12.927818},{"c":12.76,"h":12.9623,"l":12.71,"n":1583,"o":12.86,"t":"2025-12-17T05:00:00Z","v":78241,"vw":12.789856},{"c":13.03,"h":13.06,"l":12.77,"n":1988,"o":12.77,"t":"2025-12-18T05:00:00Z","v":112212,"vw":12.937779},{"c":13.13,"h":13.19,"l":12.93,"n":1701,"o":13.03,"t":"2025-12-19T05:00:00Z","v":115683,"vw":13.124182},{"c":13.56,"h":13.59,"l":13.18,"n":2354,"o":13.18,"t":"2025-12-22T05:00:00Z","v":121447,"vw":13.502732},{"c":13.36,"h":13.61,"l":13.35,"n":1376,"o":13.57,"t":"2025-12-23T05:00:00Z","v":61447,"vw":13.40848},{"c":13.56,"h":13.58,"l":12.93,"n":847,"o":13.38,"t":"2025-12-24T05:00:00Z","v":44973,"vw":13.457137},{"c":13.82,"h":13.9,"l":13.445,"n":1800,"o":13.55,"t":"2025-12-26T05:00:00Z","v":113218,"vw":13.724614},{"c":13.6,"h":14,"l":13.52,"n":2601,"o":13.86,"t":"2025-12-29T05:00:00Z","v":91762,"vw":13.691668},{"c":13.41,"h":13.8716,"l":13.2935,"n":3638,"o":13.6,"t":"2025-12-30T05:00:00Z","v":192645,"vw":13.402716},{"c":13.44,"h":13.7403,"l":13.23,"n":2193,"o":13.44,"t":"2025-12-31T05:00:00Z","v":90693,"vw":13.445014},{"c":13.15,"h":13.585,"l":13.03,"n":2229,"o":13.5,"t":"2026-01-02T05:00:00Z","v":87000,"vw":13.131005},{"c":12.71,"h":13.12,"l":12.58,"n":5054,"o":13.08,"t":"2026-01-05T05:00:00Z","v":315229,"vw":12.794},{"c":12.98,"h":12.98,"l":12.5,"n":2662,"o":12.7,"t":"2026-01-06T05:00:00Z","v":149948,"vw":12.829601},{"c":13.08,"h":13.18,"l":12.86,"n":2117,"o":13,"t":"2026-01-07T05:00:00Z","v":121167,"vw":13.087741},{"c":13.22,"h":13.23,"l":13.01,"n":1995,"o":13.02,"t":"2026-01-08T05:00:00Z","v":134551,"vw":13.126168},{"c":13.06,"h":13.28,"l":12.96,"n":1424,"o":13.25,"t":"2026-01-09T05:00:00Z","v":65510,"vw":13.103392},{"c":12.96,"h":13.07,"l":12.63,"n":2510,"o":13.07,"t":"2026-01-12T05:00:00Z","v":106510,"vw":12.893811},{"c":12.69,"h":12.96,"l":12.65,"n":1594,"o":12.96,"t":"2026-01-13T05:00:00Z","v":59801,"vw":12.730944},{"c":12.66,"h":12.85,"l":12.5,"n":1595,"o":12.67,"t":"2026-01-14T05:00:00Z","v":84044,"vw":12.651574},{"c":12.77,"h":12.93,"l":12.66,"n":1378,"o":12.66,"t":"2026-01-15T05:00:00Z","v":46039,"vw":12.801795},{"c":12.67,"h":12.8,"l":12.58,"n":1294,"o":12.76,"t":"2026-01-16T05:00:00Z","v":63259,"vw":12.695034},{"c":12.65,"h":12.71,"l":12.3801,"n":2416,"o":12.67,"t":"2026-01-20T05:00:00Z","v":129876,"vw":12.577844},{"c":12.76,"h":12.9198,"l":12.53,"n":1779,"o":12.7,"t":"2026-01-21T05:00:00Z","v":88027,"vw":12.689909},{"c":12.81,"h":13.03,"l":12.785,"n":1621,"o":12.83,"t":"2026-01-22T05:00:00Z","v":68381,"vw":12.864886},{"c":12.58,"h":12.9734,"l":12.495,"n":1670,"o":12.81,"t":"2026-01-23T05:00:00Z","v":84118,"vw":12.627993},{"c":12.5,"h":13.0499,"l":12.3,"n":3070,"o":12.65,"t":"2026-01-26T05:00:00Z","v":140407,"vw":12.446675},{"c":12.14,"h":12.7957,"l":12.05,"n":2552,"o":12.47,"t":"2026-01-27T05:00:00Z","v":161176,"vw":12.152475},{"c":12.49,"h":12.57,"l":12.05,"n":2247,"o":12.15,"t":"2026-01-28T05:00:00Z","v":527018,"vw":12.175469},{"c":12.58,"h":12.67,"l":12.3501,"n":1616,"o":12.56,"t":"2026-01-29T05:00:00Z","v":72369,"vw":12.544795},{"c":12.61,"h":12.83,"l":12.415,"n":1860,"o":12.63,"t":"2026-01-30T05:00:00Z","v":100718,"vw":12.641748},{"c":12.68,"h":12.9099,"l":12.56,"n":1435,"o":12.7,"t":"2026-02-02T05:00:00Z","v":71167,"vw":12.744266},{"c":12.38,"h":12.65,"l":12.2,"n":2315,"o":12.58,"t":"2026-02-03T05:00:00Z","v":136217,"vw":12.315494},{"c":12.48,"h":12.93,"l":12.31,"n":2207,"o":12.93,"t":"2026-02-04T05:00:00Z","v":110901,"vw":12.537721},{"c":12.63,"h":12.81,"l":12.38,"n":2130,"o":12.45,"t":"2026-02-05T05:00:00Z","v":78299,"vw":12.596167},{"c":12.6,"h":12.89,"l":12.58,"n":2064,"o":12.7,"t":"2026-02-06T05:00:00Z","v":62295,"vw":12.661294},{"c":12,"h":12.68,"l":11.83,"n":2084,"o":12.52,"t":"2026-02-09T05:00:00Z","v":101287,"vw":12.055928},{"c":12.01,"h":12.125,"l":11.9007,"n":1577,"o":11.98,"t":"2026-02-10T05:00:00Z","v":74458,"vw":11.996335},{"c":11.85,"h":12.075,"l":11.7,"n":1775,"o":12.05,"t":"2026-02-11T05:00:00Z","v":99552,"vw":11.854588},{"c":12.02,"h":12.275,"l":11.6562,"n":2730,"o":11.95,"t":"2026-02-12T05:00:00Z","v":70666,"vw":12.015542},{"c":12.06,"h":12.12,"l":11.82,"n":1884,"o":12.12,"t":"2026-02-13T05:00:00Z","v":110812,"vw":11.993366},{"c":12.14,"h":12.1999,"l":11.8939,"n":1344,"o":12.03,"t":"2026-02-17T05:00:00Z","v":77542,"vw":12.095103},{"c":11.94,"h":12.2,"l":11.92,"n":1304,"o":12.18,"t":"2026-02-18T05:00:00Z","v":44422,"vw":12.002636},{"c":11.73,"h":11.97,"l":11.59,"n":1536,"o":11.86,"t":"2026-02-19T05:00:00Z","v":75109,"vw":11.725112},{"c":11.76,"h":11.815,"l":11.46,"n":1604,"o":11.59,"t":"2026-02-20T05:00:00Z","v":81792,"vw":11.610161},{"c":11.58,"h":11.73,"l":11.505,"n":1533,"o":11.7,"t":"2026-02-23T05:00:00Z","v":73144,"vw":11.570284},{"c":11.39,"h":11.63,"l":11.345,"n":1269,"o":11.63,"t":"2026-02-24T05:00:00Z","v":45519,"vw":11.420853},{"c":11.62,"h":11.7999,"l":11.41,"n":2388,"o":11.44,"t":"2026-02-25T05:00:00Z","v":110761,"vw":11.605242},{"c":12.09,"h":12.3,"l":11.32,"n":5192,"o":11.32,"t":"2026-02-26T05:00:00Z","v":268402,"vw":12.031841},{"c":11.74,"h":11.9,"l":11.45,"n":3568,"o":11.9,"t":"2026-02-27T05:00:00Z","v":208715,"vw":11.730395},{"c":10.98,"h":11.59,"l":10.85,"n":3842,"o":11.5,"t":"2026-03-02T05:00:00Z","v":317458,"vw":11.038734},{"c":10.59,"h":10.92,"l":10.4,"n":2462,"o":10.78,"t":"2026-03-03T05:00:00Z","v":169970,"vw":10.694185},{"c":10.82,"h":10.87,"l":10.23,"n":3280,"o":10.72,"t":"2026-03-04T05:00:00Z","v":197219,"vw":10.750499},{"c":10.67,"h":11.21,"l":10.65,"n":1995,"o":11.21,"t":"2026-03-05T05:00:00Z","v":132920,"vw":10.802386},{"c":10.24,"h":10.61,"l":10.19,"n":3763,"o":10.56,"t":"2026-03-06T05:00:00Z","v":211328,"vw":10.295438},{"c":9.96,"h":10.111,"l":9.635,"n":3465,"o":10.1,"t":"2026-03-09T04:00:00Z","v":206593,"vw":9.84489},{"c":9.69,"h":10.08,"l":9.555,"n":4619,"o":9.87,"t":"2026-03-10T04:00:00Z","v":321156,"vw":9.79328},{"c":9.67,"h":9.9641,"l":9.525,"n":3416,"o":9.65,"t":"2026-03-11T04:00:00Z","v":239365,"vw":9.695572},{"c":9.79,"h":9.9,"l":9.36,"n":3690,"o":9.52,"t":"2026-03-12T04:00:00Z","v":303719,"vw":9.712674},{"c":10.23,"h":10.41,"l":9.91,"n":3662,"o":9.91,"t":"2026-03-13T04:00:00Z","v":173118,"vw":10.203489},{"c":10.35,"h":10.63,"l":10.05,"n":2972,"o":10.32,"t":"2026-03-16T04:00:00Z","v":208619,"vw":10.462912},{"c":10.49,"h":10.825,"l":10.38,"n":2679,"o":10.41,"t":"2026-03-17T04:00:00Z","v":122027,"vw":10.612616},{"c":10.35,"h":10.73,"l":10.35,"n":3165,"o":10.39,"t":"2026-03-18T04:00:00Z","v":248374,"vw":10.431118},{"c":10.24,"h":10.61,"l":10.22,"n":3474,"o":10.3,"t":"2026-03-19T04:00:00Z","v":311150,"vw":10.33219},{"c":10.49,"h":10.6,"l":10.14,"n":4080,"o":10.34,"t":"2026-03-20T04:00:00Z","v":316142,"vw":10.446361},{"c":10.56,"h":10.83,"l":10.39,"n":3603,"o":10.54,"t":"2026-03-23T04:00:00Z","v":249897,"vw":10.570024},{"c":10.56,"h":10.75,"l":10.49,"n":1870,"o":10.49,"t":"2026-03-24T04:00:00Z","v":166323,"vw":10.594974},{"c":10.66,"h":10.66,"l":10.48,"n":2467,"o":10.54,"t":"2026-03-25T04:00:00Z","v":97407,"vw":10.620194},{"c":10.64,"h":10.8164,"l":10.5001,"n":2221,"o":10.53,"t":"2026-03-26T04:00:00Z","v":68213,"vw":10.659751},{"c":10.39,"h":10.77,"l":10.39,"n":2415,"o":10.73,"t":"2026-03-27T04:00:00Z","v":93392,"vw":10.480332},{"c":10.48,"h":10.71,"l":10.365,"n":3815,"o":10.46,"t":"2026-03-30T04:00:00Z","v":90895,"vw":10.515498},{"c":10.53,"h":10.595,"l":10.325,"n":3135,"o":10.54,"t":"2026-03-31T04:00:00Z","v":197061,"vw":10.480534},{"c":10.66,"h":10.905,"l":10.47,"n":2773,"o":10.54,"t":"2026-04-01T04:00:00Z","v":133815,"vw":10.73087},{"c":10.97,"h":11.12,"l":10.3,"n":4318,"o":10.56,"t":"2026-04-02T04:00:00Z","v":202085,"vw":10.863503},{"c":11.06,"h":11.295,"l":10.955,"n":4234,"o":11.02,"t":"2026-04-06T04:00:00Z","v":212066,"vw":11.148036},{"c":11.08,"h":11.205,"l":10.917,"n":3552,"o":11.04,"t":"2026-04-07T04:00:00Z","v":194173,"vw":11.028814},{"c":11.36,"h":11.42,"l":11.105,"n":4293,"o":11.19,"t":"2026-04-08T04:00:00Z","v":522403,"vw":11.354905},{"c":11.11,"h":11.25,"l":10.99,"n":2804,"o":11.22,"t":"2026-04-09T04:00:00Z","v":179441,"vw":11.117748},{"c":11.12,"h":11.16,"l":10.96,"n":4053,"o":11.06,"t":"2026-04-10T04:00:00Z","v":213556,"vw":11.102256},{"c":10.87,"h":11.23,"l":10.87,"n":4518,"o":11.07,"t":"2026-04-13T04:00:00Z","v":213376,"vw":11.019137},{"c":10.92,"h":11.41,"l":10.68,"n":3793,"o":10.84,"t":"2026-04-14T04:00:00Z","v":136971,"vw":10.908792},{"c":11.02,"h":11.11,"l":10.8001,"n":1855,"o":10.85,"t":"2026-04-15T04:00:00Z","v":77970,"vw":11.018624},{"c":10.53,"h":11.03,"l":10.52,"n":1970,"o":10.92,"t":"2026-04-16T04:00:00Z","v":85780,"vw":10.661608},{"c":10.83,"h":10.99,"l":10.6,"n":3479,"o":10.6,"t":"2026-04-17T04:00:00Z","v":185143,"vw":10.855263},{"c":10.86,"h":10.92,"l":10.71,"n":3756,"o":10.79,"t":"2026-04-20T04:00:00Z","v":112208,"vw":10.83503},{"c":10.78,"h":10.95,"l":10.705,"n":2058,"o":10.83,"t":"2026-04-21T04:00:00Z","v":70153,"vw":10.781576},{"c":10.51,"h":10.84,"l":10.425,"n":2708,"o":10.8,"t":"2026-04-22T04:00:00Z","v":101844,"vw":10.526611},{"c":10.61,"h":10.67,"l":10.39,"n":1442,"o":10.51,"t":"2026-04-23T04:00:00Z","v":69699,"vw":10.559353},{"c":10.7,"h":10.72,"l":10.58,"n":1883,"o":10.61,"t":"2026-04-24T04:00:00Z","v":83960,"vw":10.660728},{"c":10.72,"h":10.86,"l":10.62,"n":2369,"o":10.62,"t":"2026-04-27T04:00:00Z","v":95820,"vw":10.728114},{"c":10.67,"h":11,"l":10.59,"n":2984,"o":10.83,"t":"2026-04-28T04:00:00Z","v":169623,"vw":10.824417},{"c":10.08,"h":10.63,"l":10.03,"n":2318,"o":10.62,"t":"2026-04-29T04:00:00Z","v":98005,"vw":10.176775},{"c":10.16,"h":10.2499,"l":10.05,"n":2087,"o":10.18,"t":"2026-04-30T04:00:00Z","v":91973,"vw":10.143468},{"c":10.34,"h":10.42,"l":10.14,"n":2964,"o":10.21,"t":"2026-05-01T04:00:00Z","v":113764,"vw":10.341432},{"c":10.07,"h":10.475,"l":10.06,"n":2422,"o":10.37,"t":"2026-05-04T04:00:00Z","v":115187,"vw":10.255772},{"c":10.29,"h":10.4,"l":10.0501,"n":2716,"o":10.16,"t":"2026-05-05T04:00:00Z","v":154125,"vw":10.275335},{"c":10.07,"h":10.55,"l":9.95,"n":2064,"o":10.21,"t":"2026-05-06T04:00:00Z","v":131859,"vw":10.111537},{"c":10.3,"h":10.74,"l":9.69,"n":4438,"o":9.92,"t":"2026-05-07T04:00:00Z","v":231186,"vw":10.212335},{"c":10.06,"h":10.295,"l":9.71,"n":3264,"o":10.23,"t":"2026-05-08T04:00:00Z","v":191598,"vw":10.001931},{"c":10.05,"h":10.25,"l":9.71,"n":3557,"o":10.01,"t":"2026-05-11T04:00:00Z","v":225737,"vw":9.947033},{"c":9.99,"h":10.08,"l":9.8494,"n":3921,"o":10.08,"t":"2026-05-12T04:00:00Z","v":217913,"vw":9.968104},{"c":10.28,"h":10.29,"l":9.88,"n":3039,"o":10.02,"t":"2026-05-13T04:00:00Z","v":161956,"vw":10.11611},{"c":10.34,"h":10.39,"l":10.07,"n":4597,"o":10.18,"t":"2026-05-14T04:00:00Z","v":279513,"vw":10.28864},{"c":10.44,"h":10.58,"l":10.325,"n":4179,"o":10.37,"t":"2026-05-15T04:00:00Z","v":224613,"vw":10.463045},{"c":10.99,"h":11,"l":10.39,"n":4134,"o":10.4,"t":"2026-05-18T04:00:00Z","v":212091,"vw":10.815441},{"c":11.05,"h":11.11,"l":10.8825,"n":4027,"o":11.01,"t":"2026-05-19T04:00:00Z","v":212129,"vw":11.007025},{"c":11.05,"h":11.24,"l":11,"n":3568,"o":11.17,"t":"2026-05-20T04:00:00Z","v":200183,"vw":11.113785},{"c":10.95,"h":11.025,"l":10.755,"n":2747,"o":11.01,"t":"2026-05-21T04:00:00Z","v":113104,"vw":10.935257},{"c":10.7,"h":10.87,"l":10.55,"n":3241,"o":10.82,"t":"2026-05-22T04:00:00Z","v":160494,"vw":10.652416},{"c":10.35,"h":10.86,"l":10.33,"n":3550,"o":10.65,"t":"2026-05-26T04:00:00Z","v":142452,"vw":10.612817},{"c":10.15,"h":10.5,"l":10.0414,"n":3201,"o":10.4,"t":"2026-05-27T04:00:00Z","v":166970,"vw":10.169041},{"c":10.17,"h":10.3,"l":10.0507,"n":3888,"o":10.12,"t":"2026-05-28T04:00:00Z","v":164317,"vw":10.184331},{"c":10.22,"h":10.54,"l":10.01,"n":2967,"o":10.27,"t":"2026-05-29T04:00:00Z","v":209369,"vw":10.197964},{"c":10.29,"h":10.5,"l":10.09,"n":4845,"o":10.32,"t":"2026-06-01T04:00:00Z","v":184926,"vw":10.241272},{"c":10.39,"h":10.39,"l":10.07,"n":3746,"o":10.24,"t":"2026-06-02T04:00:00Z","v":120183,"vw":10.3235},{"c":10.09,"h":10.27,"l":9.98,"n":3871,"o":10.27,"t":"2026-06-03T04:00:00Z","v":194587,"vw":10.083228},{"c":10.16,"h":10.36,"l":10.05,"n":4798,"o":10.11,"t":"2026-06-04T04:00:00Z","v":267931,"vw":10.175671},{"c":10.45,"h":10.48,"l":10.13,"n":3243,"o":10.19,"t":"2026-06-05T04:00:00Z","v":118652,"vw":10.382358},{"c":10.23,"h":10.57,"l":10.23,"n":3127,"o":10.35,"t":"2026-06-08T04:00:00Z","v":138295,"vw":10.365916},{"c":10.62,"h":10.655,"l":10.29,"n":4016,"o":10.29,"t":"2026-06-09T04:00:00Z","v":218616,"vw":10.558389},{"c":10.82,"h":11.11,"l":10.5,"n":2951,"o":10.63,"t":"2026-06-10T04:00:00Z","v":152481,"vw":10.894221},{"c":10.89,"h":11.11,"l":10.83,"n":3233,"o":10.91,"t":"2026-06-11T04:00:00Z","v":204156,"vw":10.962387},{"c":10.84,"h":11.07,"l":10.61,"n":2804,"o":11.01,"t":"2026-06-12T04:00:00Z","v":154250,"vw":10.903576},{"c":10.69,"h":11.2002,"l":10.61,"n":2398,"o":10.88,"t":"2026-06-15T04:00:00Z","v":120373,"vw":10.758302},{"c":11.09,"h":11.19,"l":10.6401,"n":3426,"o":10.77,"t":"2026-06-16T04:00:00Z","v":211322,"vw":11.033874},{"c":10.83,"h":11.19,"l":10.81,"n":3280,"o":11.04,"t":"2026-06-17T04:00:00Z","v":127255,"vw":10.895833},{"c":10.87,"h":11,"l":10.71,"n":2656,"o":10.88,"t":"2026-06-18T04:00:00Z","v":219040,"vw":10.870007},{"c":10.84,"h":11.19,"l":10.83,"n":2679,"o":10.89,"t":"2026-06-22T04:00:00Z","v":117770,"vw":10.90882},{"c":11.23,"h":11.26,"l":10.81,"n":3137,"o":10.98,"t":"2026-06-23T04:00:00Z","v":164126,"vw":11.067724},{"c":11.48,"h":11.51,"l":11.22,"n":3529,"o":11.23,"t":"2026-06-24T04:00:00Z","v":280059,"vw":11.419747},{"c":11.11,"h":11.62,"l":11.11,"n":2557,"o":11.43,"t":"2026-06-25T04:00:00Z","v":105466,"vw":11.233565},{"c":11.76,"h":11.78,"l":11.18,"n":3051,"o":11.18,"t":"2026-06-26T04:00:00Z","v":196975,"vw":11.641009},{"c":11.76,"h":11.8146,"l":11.66,"n":2658,"o":11.8,"t":"2026-06-29T04:00:00Z","v":104793,"vw":11.746572},{"c":11.92,"h":12.03,"l":11.7,"n":2777,"o":11.73,"t":"2026-06-30T04:00:00Z","v":91330,"vw":11.950154},{"c":12.06,"h":12.23,"l":11.88,"n":4940,"o":11.95,"t":"2026-07-01T04:00:00Z","v":226509,"vw":12.100953},{"c":12.39,"h":12.41,"l":11.53,"n":3146,"o":12.22,"t":"2026-07-02T04:00:00Z","v":130509,"vw":12.287569},{"c":12.25,"h":12.41,"l":12.04,"n":3226,"o":12.37,"t":"2026-07-06T04:00:00Z","v":143086,"vw":12.173729},{"c":12.15,"h":12.5,"l":12.08,"n":3520,"o":12.41,"t":"2026-07-07T04:00:00Z","v":135276,"vw":12.250698},{"c":12.11,"h":12.31,"l":11.97,"n":4761,"o":12.15,"t":"2026-07-08T04:00:00Z","v":369796,"vw":12.131489},{"c":12.28,"h":12.28,"l":12.01,"n":4307,"o":12.22,"t":"2026-07-09T04:00:00Z","v":189368,"vw":12.187142},{"c":12.23,"h":12.38,"l":12.14,"n":2556,"o":12.38,"t":"2026-07-10T04:00:00Z","v":75492,"vw":12.228681},{"c":12.47,"h":12.575,"l":12.18,"n":4328,"o":12.33,"t":"2026-07-13T04:00:00Z","v":134589,"vw":12.467436},{"c":12.25,"h":12.475,"l":12.2243,"n":2820,"o":12.36,"t":"2026-07-14T04:00:00Z","v":100347,"vw":12.279314},{"c":11.71,"h":12.19,"l":11.57,"n":4218,"o":12.19,"t":"2026-07-15T04:00:00Z","v":149874,"vw":11.755618},{"c":11.95,"h":12.035,"l":11.67,"n":2524,"o":11.76,"t":"2026-07-16T04:00:00Z","v":104933,"vw":11.938777},{"c":12.02,"h":12.1,"l":11.81,"n":3757,"o":11.94,"t":"2026-07-17T04:00:00Z","v":117477,"vw":11.937037},{"c":11.9,"h":12.02,"l":11.85,"n":4353,"o":11.92,"t":"2026-07-20T04:00:00Z","v":151697,"vw":11.922696},{"c":11.72,"h":11.9,"l":11.51,"n":2980,"o":11.9,"t":"2026-07-21T04:00:00Z","v":82922,"vw":11.666416},{"c":11.46,"h":11.64,"l":11.25,"n":2463,"o":11.64,"t":"2026-07-22T04:00:00Z","v":84265,"vw":11.406642},{"c":11.55,"h":11.59,"l":11.25,"n":2522,"o":11.39,"t":"2026-07-23T04:00:00Z","v":106122,"vw":11.484118},{"c":11.68,"h":11.8695,"l":11.545,"n":2355,"o":11.62,"t":"2026-07-24T04:00:00Z","v":76534,"vw":11.643633},{"c":11.82,"h":11.97,"l":11.75,"n":2504,"o":11.75,"t":"2026-07-27T04:00:00Z","v":90035,"vw":11.867126},{"c":12.16,"h":12.2,"l":11.84,"n":2565,"o":11.87,"t":"2026-07-28T04:00:00Z","v":101477,"vw":12.093503},{"c":11.84,"h":12.16,"l":11.79,"n":3093,"o":12.16,"t":"2026-07-29T04:00:00Z","v":100981,"vw":11.894606},{"c":11.52,"h":11.81,"l":11.3303,"n":3599,"o":11.81,"t":"2026-07-30T04:00:00Z","v":85498,"vw":11.536154},{"c":11.53,"h":11.61,"l":11.34,"n":2779,"o":11.56,"t":"2026-07-31T04:00:00Z","v":80598,"vw":11.491245},{"c":11.55,"h":11.715,"l":11.4,"n":2329,"o":11.59,"t":"2026-08-03T04:00:00Z","v":75920,"vw":11.529174},{"c":11.72,"h":11.79,"l":11.4,"n":3421,"o":11.54,"t":"2026-08-04T04:00:00Z","v":155255,"vw":11.712093},{"c":13.52,"h":13.9699,"l":12.65,"n":8699,"o":12.66,"t":"2026-08-05T04:00:00Z","v":484654,"vw":13.380095},{"c":13.49,"h":13.86,"l":13.0393,"n":5166,"o":13.62,"t":"2026-08-06T04:00:00Z","v":226034,"vw":13.396778},{"c":13.61,"h":13.94,"l":13.39,"n":4337,"o":13.49,"t":"2026-08-07T04:00:00Z","v":241644,"vw":13.583194},{"c":13.12,"h":13.575,"l":13.05,"n":3815,"o":13.54,"t":"2026-08-10T04:00:00Z","v":224830,"vw":13.226681},{"c":12.78,"h":13.3999,"l":12.72,"n":4199,"o":13.22,"t":"2026-08-11T04:00:00Z","v":201566,"vw":12.881282},{"c":12.75,"h":13.0415,"l":12.64,"n":2492,"o":12.86,"t":"2026-08-12T04:00:00Z","v":102700,"vw":12.751097},{"c":12.95,"h":13.09,"l":12.725,"n":4396,"o":12.8,"t":"2026-08-13T04:00:00Z","v":216812,"vw":12.926197},{"c":12.97,"h":13.0399,"l":12.76,"n":2791,"o":12.98,"t":"2026-08-14T04:00:00Z","v":88644,"vw":12.934379},{"c":12.86,"h":13.135,"l":12.81,"n":2168,"o":12.86,"t":"2026-08-17T04:00:00Z","v":130918,"vw":12.945525},{"c":12.81,"h":12.985,"l":12.71,"n":3194,"o":12.9,"t":"2026-08-18T04:00:00Z","v":163129,"vw":12.822252},{"c":12.9,"h":13.005,"l":12.7,"n":2755,"o":12.9,"t":"2026-08-19T04:00:00Z","v":95758,"vw":12.912008},{"c":12.81,"h":12.98,"l":12.73,"n":3313,"o":12.8,"t":"2026-08-20T04:00:00Z","v":164265,"vw":12.836298},{"c":13.08,"h":13.115,"l":12.72,"n":2404,"o":12.91,"t":"2026-08-21T04:00:00Z","v":96253,"vw":13.031707},{"c":13.4,"h":13.46,"l":13.01,"n":3915,"o":13.14,"t":"2026-08-24T04:00:00Z","v":144992,"vw":13.321838},{"c":13.43,"h":13.445,"l":13.1101,"n":1953,"o":13.41,"t":"2026-08-25T04:00:00Z","v":80038,"vw":13.307598},{"c":13.37,"h":13.62,"l":13.25,"n":3028,"o":13.33,"t":"2026-08-26T04:00:00Z","v":123174,"vw":13.369333},{"c":13.32,"h":13.5399,"l":13.1,"n":2332,"o":13.3,"t":"2026-08-27T04:00:00Z","v":85249,"vw":13.298424},{"c":13.42,"h":13.93,"l":13.2,"n":3616,"o":13.31,"t":"2026-08-28T04:00:00Z","v":154001,"vw":13.436822},{"c":13.3,"h":13.7344,"l":13.02,"n":2869,"o":13.35,"t":"2026-08-31T04:00:00Z","v":162822,"vw":13.25164},{"c":13.12,"h":13.48,"l":13.07,"n":3342,"o":13.33,"t":"2026-09-01T04:00:00Z","v":169897,"vw":13.242239},{"c":13.23,"h":13.38,"l":13.07,"n":3928,"o":13.11,"t":"2026-09-02T04:00:00Z","v":80497,"vw":13.227118},{"c":13.46,"h":13.9,"l":13.0127,"n":3069,"o":13.2,"t":"2026-09-03T04:00:00Z","v":112639,"vw":13.512189},{"c":13.55,"h":13.61,"l":13.19,"n":4042,"o":13.31,"t":"2026-09-04T04:00:00Z","v":106656,"vw":13.476868},{"c":13.37,"h":13.84,"l":13.28,"n":4586,"o":13.49,"t":"2026-09-08T04:00:00Z","v":169061,"vw":13.435448},{"c":13.26,"h":13.43,"l":13.11,"n":3668,"o":13.43,"t":"2026-09-09T04:00:00Z","v":160893,"vw":13.243647},{"c":13.49,"h":13.49,"l":12.01,"n":41606,"o":12.12,"t":"2026-09-10T04:00:00Z","v":7472265,"vw":12.95997},{"c":13.55,"h":13.73,"l":13.03,"n":9638,"o":13.73,"t":"2026-09-11T04:00:00Z","v":571604,"vw":13.417223},{"c":13.93,"h":13.95,"l":13.56,"n":10115,"o":13.57,"t":"2026-09-14T04:00:00Z","v":565823,"vw":13.834515},{"c":14.02,"h":14.09,"l":13.84,"n":5389,"o":13.85,"t":"2026-09-15T04:00:00Z","v":340071,"vw":13.975659},{"c":13.9,"h":14.17,"l":13.79,"n":6167,"o":14.13,"t":"2026-09-16T04:00:00Z","v":306446,"vw":13.965772},{"c":13.87,"h":13.99,"l":13.73,"n":5967,"o":13.86,"t":"2026-09-17T04:00:00Z","v":250768,"vw":13.85269},{"c":13.94,"h":13.98,"l":13.815,"n":5713,"o":13.88,"t":"2026-09-18T04:00:00Z","v":900189,"vw":13.926795},{"c":13.59,"h":14.04,"l":13.58,"n":4621,"o":14,"t":"2026-09-21T04:00:00Z","v":265390,"vw":13.693529},{"c":13.55,"h":13.65,"l":13.27,"n":5241,"o":13.59,"t":"2026-09-22T04:00:00Z","v":292682,"vw":13.518444},{"c":13.7,"h":13.76,"l":13.3,"n":4162,"o":13.45,"t":"2026-09-23T04:00:00Z","v":204637,"vw":13.650107},{"c":13.58,"h":13.84,"l":13.55,"n":4722,"o":13.78,"t":"2026-09-24T04:00:00Z","v":282470,"vw":13.636253},{"c":13.59,"h":13.79,"l":13.36,"n":4596,"o":13.67,"t":"2026-09-25T04:00:00Z","v":299634,"vw":13.570671},{"c":13.53,"h":13.6,"l":13.18,"n":3560,"o":13.45,"t":"2026-09-28T04:00:00Z","v":480267,"vw":13.48489},{"c":13.55,"h":13.58,"l":13.35,"n":3967,"o":13.49,"t":"2026-09-29T04:00:00Z","v":352371,"vw":13.534252},{"c":13.46,"h":13.61,"l":13.38,"n":5022,"o":13.55,"t":"2026-09-30T04:00:00Z","v":447269,"vw":13.461478},{"c":13.46,"h":13.62,"l":13.2,"n":4549,"o":13.53,"t":"2026-10-01T04:00:00Z","v":597610,"vw":13.4294},{"c":13.61,"h":13.86,"l":13.45,"n":5026,"o":13.53,"t":"2026-10-02T04:00:00Z","v":709659,"vw":13.645895},{"c":13.75,"h":13.9799,"l":13.58,"n":4970,"o":13.61,"t":"2026-10-05T04:00:00Z","v":372374,"vw":13.762069},{"c":13.83,"h":13.9945,"l":13.68,"n":5648,"o":13.81,"t":"2026-10-06T04:00:00Z","v":350423,"vw":13.867472},{"c":13.93,"h":13.985,"l":13.71,"n":6366,"o":13.83,"t":"2026-10-07T04:00:00Z","v":766655,"vw":13.914164},{"c":14.2,"h":14.26,"l":13.57,"n":4444,"o":13.92,"t":"2026-10-08T04:00:00Z","v":310964,"vw":14.025304},{"c":14.21,"h":14.36,"l":14,"n":3920,"o":14.2,"t":"2026-10-09T04:00:00Z","v":219557,"vw":14.142045},{"c":14.56,"h":14.56,"l":14.15,"n":4048,"o":14.33,"t":"2026-10-12T04:00:00Z","v":174354,"vw":14.442478},{"c":14.99,"h":15.24,"l":14.57,"n":6990,"o":14.68,"t":"2026-10-13T04:00:00Z","v":572648,"vw":15.021823},{"c":14.89,"h":15.1,"l":14.31,"n":5276,"o":14.86,"t":"2026-10-14T04:00:00Z","v":283796,"vw":14.857366},{"c":15.3,"h":15.35,"l":15,"n":4359,"o":15.02,"t":"2026-10-15T04:00:00Z","v":245913,"vw":15.212645},{"c":15.3,"h":15.53,"l":15.28,"n":5175,"o":15.35,"t":"2026-10-16T04:00:00Z","v":357344,"vw":15.366355},{"c":15.56,"h":15.57,"l":15.28,"n":3518,"o":15.31,"t":"2026-10-19T04:00:00Z","v":245761,"vw":15.484466},{"c":15.46,"h":15.7922,"l":15.45,"n":3577,"o":15.66,"t":"2026-10-20T04:00:00Z","v":289180,"vw":15.551531},{"c":15.52,"h":15.66,"l":15.395,"n":3296,"o":15.5,"t":"2026-10-21T04:00:00Z","v":299288,"vw":15.498233},{"c":15.79,"h":15.98,"l":15.385,"n":3609,"o":15.53,"t":"2026-10-22T04:00:00Z","v":458144,"vw":15.772844}],"volatilityBars":[{"c":13.98,"h":14.04,"l":13.92,"n":57,"o":14,"t":"2026-09-21T13:30:00Z","v":3351,"vw":13.985224},{"c":13.86,"h":13.91,"l":13.86,"n":43,"o":13.91,"t":"2026-09-21T13:45:00Z","v":5497,"vw":13.88483},{"c":13.85,"h":13.85,"l":13.82,"n":34,"o":13.82,"t":"2026-09-21T14:00:00Z","v":3689,"vw":13.845614},{"c":13.89,"h":13.9,"l":13.8101,"n":73,"o":13.8101,"t":"2026-09-21T14:15:00Z","v":3649,"vw":13.872047},{"c":13.875,"h":13.9,"l":13.87,"n":39,"o":13.87,"t":"2026-09-21T14:30:00Z","v":1959,"vw":13.882316},{"c":13.725,"h":13.895,"l":13.72,"n":145,"o":13.875,"t":"2026-09-21T14:45:00Z","v":13946,"vw":13.833618},{"c":13.68,"h":13.72,"l":13.68,"n":21,"o":13.72,"t":"2026-09-21T15:00:00Z","v":381,"vw":13.706667},{"c":13.62,"h":13.655,"l":13.62,"n":51,"o":13.655,"t":"2026-09-21T15:15:00Z","v":1587,"vw":13.626753},{"c":13.72,"h":13.75,"l":13.62,"n":196,"o":13.62,"t":"2026-09-21T15:30:00Z","v":16099,"vw":13.657685},{"c":13.69,"h":13.72,"l":13.68,"n":41,"o":13.72,"t":"2026-09-21T15:45:00Z","v":1957,"vw":13.7075},{"c":13.71,"h":13.74,"l":13.69,"n":77,"o":13.7184,"t":"2026-09-21T16:00:00Z","v":4181,"vw":13.719035},{"c":13.73,"h":13.74,"l":13.725,"n":42,"o":13.725,"t":"2026-09-21T16:15:00Z","v":1366,"vw":13.731143},{"c":13.73,"h":13.73,"l":13.72,"n":56,"o":13.73,"t":"2026-09-21T16:30:00Z","v":1440,"vw":13.723333},{"c":13.7065,"h":13.71,"l":13.7065,"n":33,"o":13.71,"t":"2026-09-21T16:45:00Z","v":707,"vw":13.707983},{"c":13.7,"h":13.7099,"l":13.685,"n":88,"o":13.7,"t":"2026-09-21T17:00:00Z","v":3318,"vw":13.695266},{"c":13.71,"h":13.71,"l":13.69,"n":37,"o":13.7,"t":"2026-09-21T17:15:00Z","v":880,"vw":13.69839},{"c":13.725,"h":13.7543,"l":13.6821,"n":183,"o":13.69,"t":"2026-09-21T17:30:00Z","v":16759,"vw":13.717763},{"c":13.74,"h":13.74,"l":13.72,"n":112,"o":13.725,"t":"2026-09-21T17:45:00Z","v":7038,"vw":13.727615},{"c":13.73,"h":13.744,"l":13.73,"n":26,"o":13.744,"t":"2026-09-21T18:00:00Z","v":705,"vw":13.735908},{"c":13.67,"h":13.735,"l":13.665,"n":219,"o":13.735,"t":"2026-09-21T18:15:00Z","v":36739,"vw":13.717459},{"c":13.69,"h":13.69,"l":13.67,"n":51,"o":13.67,"t":"2026-09-21T18:30:00Z","v":1660,"vw":13.672},{"c":13.71,"h":13.73,"l":13.705,"n":79,"o":13.71,"t":"2026-09-21T18:45:00Z","v":2072,"vw":13.712759},{"c":13.71,"h":13.72,"l":13.7,"n":39,"o":13.7,"t":"2026-09-21T19:00:00Z","v":960,"vw":13.70657},{"c":13.675,"h":13.72,"l":13.66,"n":213,"o":13.715,"t":"2026-09-21T19:15:00Z","v":20173,"vw":13.68999},{"c":13.7,"h":13.73,"l":13.675,"n":313,"o":13.675,"t":"2026-09-21T19:30:00Z","v":11753,"vw":13.698939},{"c":13.58,"h":13.72,"l":13.58,"n":756,"o":13.7,"t":"2026-09-21T19:45:00Z","v":49867,"vw":13.636782},{"c":13.59,"h":13.59,"l":13.59,"n":12,"o":13.59,"t":"2026-09-21T20:00:00Z","v":39304,"vw":13.59},{"c":13.585,"h":13.65,"l":13.47,"n":56,"o":13.59,"t":"2026-09-22T13:30:00Z","v":14393,"vw":13.588304},{"c":13.375,"h":13.62,"l":13.375,"n":46,"o":13.515,"t":"2026-09-22T13:45:00Z","v":27581,"vw":13.505297},{"c":13.47,"h":13.55,"l":13.39,"n":70,"o":13.39,"t":"2026-09-22T14:00:00Z","v":15294,"vw":13.458494},{"c":13.43,"h":13.5308,"l":13.41,"n":66,"o":13.5308,"t":"2026-09-22T14:15:00Z","v":3827,"vw":13.490919},{"c":13.525,"h":13.525,"l":13.42,"n":25,"o":13.42,"t":"2026-09-22T14:30:00Z","v":493,"vw":13.455693},{"c":13.41,"h":13.525,"l":13.31,"n":210,"o":13.525,"t":"2026-09-22T14:45:00Z","v":11671,"vw":13.363565},{"c":13.36,"h":13.42,"l":13.36,"n":73,"o":13.42,"t":"2026-09-22T15:00:00Z","v":3000,"vw":13.402071},{"c":13.31,"h":13.34,"l":13.28,"n":158,"o":13.34,"t":"2026-09-22T15:15:00Z","v":5027,"vw":13.312445},{"c":13.32,"h":13.32,"l":13.32,"n":48,"o":13.32,"t":"2026-09-22T15:30:00Z","v":1516,"vw":13.32},{"c":13.285,"h":13.33,"l":13.27,"n":121,"o":13.33,"t":"2026-09-22T15:45:00Z","v":15528,"vw":13.310943},{"c":13.28,"h":13.28,"l":13.28,"n":38,"o":13.28,"t":"2026-09-22T16:00:00Z","v":786,"vw":13.28},{"c":13.36,"h":13.36,"l":13.31,"n":76,"o":13.31,"t":"2026-09-22T16:15:00Z","v":1226,"vw":13.3325},{"c":13.43,"h":13.43,"l":13.37,"n":90,"o":13.4,"t":"2026-09-22T16:45:00Z","v":3191,"vw":13.392967},{"c":13.39,"h":13.44,"l":13.39,"n":69,"o":13.44,"t":"2026-09-22T17:00:00Z","v":1863,"vw":13.425348},{"c":13.4,"h":13.41,"l":13.4,"n":30,"o":13.41,"t":"2026-09-22T17:15:00Z","v":920,"vw":13.401667},{"c":13.48,"h":13.48,"l":13.42,"n":67,"o":13.42,"t":"2026-09-22T17:30:00Z","v":2404,"vw":13.444888},{"c":13.55,"h":13.555,"l":13.49,"n":139,"o":13.49,"t":"2026-09-22T17:45:00Z","v":4958,"vw":13.518035},{"c":13.55,"h":13.55,"l":13.54,"n":50,"o":13.54,"t":"2026-09-22T18:00:00Z","v":1036,"vw":13.543333},{"c":13.525,"h":13.54,"l":13.525,"n":57,"o":13.54,"t":"2026-09-22T18:15:00Z","v":931,"vw":13.535},{"c":13.5,"h":13.515,"l":13.495,"n":43,"o":13.515,"t":"2026-09-22T18:30:00Z","v":1736,"vw":13.500988},{"c":13.52,"h":13.53,"l":13.52,"n":71,"o":13.53,"t":"2026-09-22T18:45:00Z","v":1324,"vw":13.528333},{"c":13.51,"h":13.51,"l":13.505,"n":40,"o":13.505,"t":"2026-09-22T19:00:00Z","v":949,"vw":13.508563},{"c":13.52,"h":13.52,"l":13.5,"n":146,"o":13.51,"t":"2026-09-22T19:15:00Z","v":2644,"vw":13.513745},{"c":13.55,"h":13.55,"l":13.5,"n":272,"o":13.51,"t":"2026-09-22T19:30:00Z","v":8012,"vw":13.52779},{"c":13.54,"h":13.62,"l":13.525,"n":1142,"o":13.54,"t":"2026-09-22T19:45:00Z","v":104673,"vw":13.574232},{"c":13.55,"h":13.55,"l":13.55,"n":8,"o":13.55,"t":"2026-09-22T20:00:00Z","v":42595,"vw":13.55},{"c":13.52,"h":13.64,"l":13.4,"n":72,"o":13.45,"t":"2026-09-23T13:30:00Z","v":8526,"vw":13.558168},{"c":13.46,"h":13.52,"l":13.3,"n":20,"o":13.52,"t":"2026-09-23T13:45:00Z","v":1410,"vw":13.448461},{"c":13.61,"h":13.61,"l":13.445,"n":128,"o":13.475,"t":"2026-09-23T14:00:00Z","v":9069,"vw":13.531243},{"c":13.52,"h":13.6887,"l":13.52,"n":17,"o":13.61,"t":"2026-09-23T14:15:00Z","v":1059,"vw":13.619583},{"c":13.57,"h":13.64,"l":13.52,"n":156,"o":13.565,"t":"2026-09-23T14:30:00Z","v":10243,"vw":13.599545},{"c":13.565,"h":13.62,"l":13.54,"n":68,"o":13.57,"t":"2026-09-23T14:45:00Z","v":7792,"vw":13.598742},{"c":13.545,"h":13.56,"l":13.46,"n":142,"o":13.53,"t":"2026-09-23T15:00:00Z","v":6321,"vw":13.519765},{"c":13.56,"h":13.56,"l":13.54,"n":26,"o":13.54,"t":"2026-09-23T15:15:00Z","v":1413,"vw":13.54235},{"c":13.59,"h":13.595,"l":13.53,"n":67,"o":13.53,"t":"2026-09-23T15:30:00Z","v":1951,"vw":13.556667},{"c":13.6,"h":13.6,"l":13.55,"n":91,"o":13.55,"t":"2026-09-23T15:45:00Z","v":3463,"vw":13.58524},{"c":13.63,"h":13.65,"l":13.62,"n":34,"o":13.62,"t":"2026-09-23T16:00:00Z","v":3420,"vw":13.625},{"c":13.63,"h":13.655,"l":13.62,"n":80,"o":13.63,"t":"2026-09-23T16:15:00Z","v":4587,"vw":13.63587},{"c":13.64,"h":13.64,"l":13.61,"n":54,"o":13.64,"t":"2026-09-23T16:30:00Z","v":2711,"vw":13.625612},{"c":13.66,"h":13.7,"l":13.64,"n":73,"o":13.64,"t":"2026-09-23T16:45:00Z","v":2376,"vw":13.671372},{"c":13.66,"h":13.67,"l":13.64,"n":117,"o":13.67,"t":"2026-09-23T17:00:00Z","v":5442,"vw":13.65},{"c":13.69,"h":13.7,"l":13.66,"n":124,"o":13.66,"t":"2026-09-23T17:15:00Z","v":4072,"vw":13.686103},{"c":13.68,"h":13.68,"l":13.67,"n":16,"o":13.68,"t":"2026-09-23T17:30:00Z","v":1345,"vw":13.679029},{"c":13.66,"h":13.67,"l":13.655,"n":80,"o":13.67,"t":"2026-09-23T17:45:00Z","v":2985,"vw":13.66254},{"c":13.61,"h":13.66,"l":13.585,"n":101,"o":13.66,"t":"2026-09-23T18:00:00Z","v":8529,"vw":13.620693},{"c":13.61,"h":13.65,"l":13.61,"n":81,"o":13.62,"t":"2026-09-23T18:15:00Z","v":3032,"vw":13.629096},{"c":13.62,"h":13.62,"l":13.62,"n":28,"o":13.62,"t":"2026-09-23T18:30:00Z","v":1911,"vw":13.62},{"c":13.645,"h":13.65,"l":13.61,"n":144,"o":13.61,"t":"2026-09-23T18:45:00Z","v":5854,"vw":13.622358},{"c":13.68,"h":13.68,"l":13.645,"n":45,"o":13.645,"t":"2026-09-23T19:00:00Z","v":1087,"vw":13.660834},{"c":13.68,"h":13.683,"l":13.66,"n":68,"o":13.68,"t":"2026-09-23T19:15:00Z","v":4527,"vw":13.673262},{"c":13.71,"h":13.715,"l":13.66,"n":271,"o":13.69,"t":"2026-09-23T19:30:00Z","v":13775,"vw":13.684285},{"c":13.74,"h":13.76,"l":13.67,"n":831,"o":13.71,"t":"2026-09-23T19:45:00Z","v":51063,"vw":13.718258},{"c":13.7,"h":13.7,"l":13.7,"n":6,"o":13.7,"t":"2026-09-23T20:00:00Z","v":22638,"vw":13.7},{"c":13.434,"h":13.434,"l":13.434,"n":1,"o":13.434,"t":"2026-09-23T20:45:00Z","v":1000,"vw":13.434},{"c":13.8,"h":13.8,"l":13.78,"n":12,"o":13.78,"t":"2026-09-24T13:30:00Z","v":1218,"vw":13.790474},{"c":13.71,"h":13.71,"l":13.71,"n":6,"o":13.71,"t":"2026-09-24T13:45:00Z","v":183,"vw":13.71},{"c":13.7,"h":13.84,"l":13.7,"n":18,"o":13.84,"t":"2026-09-24T14:15:00Z","v":401,"vw":13.77},{"c":13.67,"h":13.84,"l":13.57,"n":161,"o":13.8,"t":"2026-09-24T14:30:00Z","v":10006,"vw":13.673449},{"c":13.7156,"h":13.7156,"l":13.64,"n":52,"o":13.64,"t":"2026-09-24T14:45:00Z","v":1287,"vw":13.659652},{"c":13.7,"h":13.7,"l":13.65,"n":35,"o":13.7,"t":"2026-09-24T15:00:00Z","v":904,"vw":13.691667},{"c":13.705,"h":13.705,"l":13.64,"n":18,"o":13.64,"t":"2026-09-24T15:15:00Z","v":354,"vw":13.6725},{"c":13.695,"h":13.695,"l":13.695,"n":77,"o":13.695,"t":"2026-09-24T15:30:00Z","v":1327,"vw":13.695},{"c":13.7,"h":13.77,"l":13.655,"n":121,"o":13.7,"t":"2026-09-24T15:45:00Z","v":8207,"vw":13.729173},{"c":13.7,"h":13.7,"l":13.7,"n":52,"o":13.7,"t":"2026-09-24T16:00:00Z","v":1264,"vw":13.7},{"c":13.68,"h":13.74,"l":13.67,"n":110,"o":13.71,"t":"2026-09-24T16:15:00Z","v":3497,"vw":13.700845},{"c":13.655,"h":13.7,"l":13.631,"n":104,"o":13.68,"t":"2026-09-24T16:30:00Z","v":20114,"vw":13.664373},{"c":13.645,"h":13.65,"l":13.63,"n":86,"o":13.645,"t":"2026-09-24T16:45:00Z","v":2166,"vw":13.64108},{"c":13.66,"h":13.67,"l":13.63,"n":84,"o":13.635,"t":"2026-09-24T17:00:00Z","v":2382,"vw":13.647857},{"c":13.645,"h":13.67,"l":13.645,"n":66,"o":13.65,"t":"2026-09-24T17:15:00Z","v":6684,"vw":13.662486},{"c":13.635,"h":13.635,"l":13.595,"n":30,"o":13.62,"t":"2026-09-24T17:30:00Z","v":1844,"vw":13.614063},{"c":13.65,"h":13.65,"l":13.62,"n":39,"o":13.62,"t":"2026-09-24T17:45:00Z","v":1112,"vw":13.644958},{"c":13.68,"h":13.68,"l":13.68,"n":3,"o":13.68,"t":"2026-09-24T18:00:00Z","v":143,"vw":13.68},{"c":13.67,"h":13.69,"l":13.65,"n":84,"o":13.66,"t":"2026-09-24T18:30:00Z","v":4391,"vw":13.680333},{"c":13.65,"h":13.67,"l":13.65,"n":113,"o":13.65,"t":"2026-09-24T18:45:00Z","v":2311,"vw":13.657754},{"c":13.625,"h":13.69,"l":13.585,"n":198,"o":13.66,"t":"2026-09-24T19:00:00Z","v":19711,"vw":13.653952},{"c":13.655,"h":13.67,"l":13.625,"n":173,"o":13.625,"t":"2026-09-24T19:15:00Z","v":7287,"vw":13.648877},{"c":13.68,"h":13.68,"l":13.64,"n":378,"o":13.655,"t":"2026-09-24T19:30:00Z","v":26064,"vw":13.658632},{"c":13.55,"h":13.68,"l":13.55,"n":1200,"o":13.67,"t":"2026-09-24T19:45:00Z","v":110986,"vw":13.624057},{"c":13.58,"h":13.58,"l":13.58,"n":7,"o":13.58,"t":"2026-09-24T20:00:00Z","v":34551,"vw":13.58},{"c":13.7744,"h":13.79,"l":13.67,"n":7,"o":13.67,"t":"2026-09-25T13:30:00Z","v":2752,"vw":13.694987},{"c":13.52,"h":13.54,"l":13.51,"n":8,"o":13.54,"t":"2026-09-25T14:00:00Z","v":452,"vw":13.523333},{"c":13.52,"h":13.52,"l":13.47,"n":40,"o":13.52,"t":"2026-09-25T14:15:00Z","v":989,"vw":13.51},{"c":13.6383,"h":13.6383,"l":13.51,"n":79,"o":13.51,"t":"2026-09-25T14:30:00Z","v":2895,"vw":13.586207},{"c":13.595,"h":13.595,"l":13.54,"n":46,"o":13.54,"t":"2026-09-25T14:45:00Z","v":2902,"vw":13.573397},{"c":13.59,"h":13.59,"l":13.59,"n":6,"o":13.59,"t":"2026-09-25T15:00:00Z","v":109,"vw":13.59},{"c":13.61,"h":13.61,"l":13.61,"n":21,"o":13.61,"t":"2026-09-25T15:15:00Z","v":873,"vw":13.61},{"c":13.5401,"h":13.64,"l":13.5401,"n":125,"o":13.6,"t":"2026-09-25T15:30:00Z","v":4684,"vw":13.606396},{"c":13.58,"h":13.58,"l":13.54,"n":54,"o":13.555,"t":"2026-09-25T15:45:00Z","v":2292,"vw":13.560242},{"c":13.635,"h":13.635,"l":13.6136,"n":28,"o":13.62,"t":"2026-09-25T16:00:00Z","v":1154,"vw":13.621591},{"c":13.63,"h":13.63,"l":13.61,"n":31,"o":13.61,"t":"2026-09-25T16:15:00Z","v":1428,"vw":13.614398},{"c":13.61,"h":13.62,"l":13.61,"n":16,"o":13.61,"t":"2026-09-25T16:30:00Z","v":567,"vw":13.615},{"c":13.58,"h":13.6,"l":13.58,"n":55,"o":13.6,"t":"2026-09-25T16:45:00Z","v":1701,"vw":13.589378},{"c":13.58,"h":13.58,"l":13.58,"n":41,"o":13.58,"t":"2026-09-25T17:00:00Z","v":1311,"vw":13.58},{"c":13.58,"h":13.58,"l":13.58,"n":18,"o":13.58,"t":"2026-09-25T17:15:00Z","v":428,"vw":13.58},{"c":13.59,"h":13.59,"l":13.58,"n":31,"o":13.58,"t":"2026-09-25T17:30:00Z","v":1032,"vw":13.588333},{"c":13.59,"h":13.59,"l":13.58,"n":22,"o":13.59,"t":"2026-09-25T17:45:00Z","v":952,"vw":13.588571},{"c":13.58,"h":13.59,"l":13.58,"n":83,"o":13.59,"t":"2026-09-25T18:00:00Z","v":3211,"vw":13.584548},{"c":13.59,"h":13.625,"l":13.58,"n":197,"o":13.59,"t":"2026-09-25T18:15:00Z","v":25026,"vw":13.595781},{"c":13.52,"h":13.59,"l":13.52,"n":237,"o":13.58,"t":"2026-09-25T18:30:00Z","v":42324,"vw":13.577935},{"c":13.52,"h":13.54,"l":13.52,"n":60,"o":13.54,"t":"2026-09-25T18:45:00Z","v":3066,"vw":13.527497},{"c":13.49,"h":13.54,"l":13.49,"n":170,"o":13.525,"t":"2026-09-25T19:00:00Z","v":7948,"vw":13.516308},{"c":13.43,"h":13.5099,"l":13.43,"n":87,"o":13.485,"t":"2026-09-25T19:15:00Z","v":4090,"vw":13.474212},{"c":13.58,"h":13.58,"l":13.36,"n":245,"o":13.435,"t":"2026-09-25T19:30:00Z","v":18003,"vw":13.437511},{"c":13.61,"h":13.61,"l":13.535,"n":1328,"o":13.58,"t":"2026-09-25T19:45:00Z","v":75499,"vw":13.570212},{"c":13.59,"h":13.59,"l":13.59,"n":9,"o":13.59,"t":"2026-09-25T20:00:00Z","v":74664,"vw":13.59},{"c":13.2,"h":13.47,"l":13.2,"n":32,"o":13.45,"t":"2026-09-28T13:30:00Z","v":4596,"vw":13.394388},{"c":13.3,"h":13.5445,"l":13.18,"n":41,"o":13.5445,"t":"2026-09-28T13:45:00Z","v":5571,"vw":13.296016},{"c":13.28,"h":13.5039,"l":13.27,"n":29,"o":13.5039,"t":"2026-09-28T14:00:00Z","v":1043,"vw":13.324107},{"c":13.4525,"h":13.53,"l":13.33,"n":255,"o":13.33,"t":"2026-09-28T14:15:00Z","v":48974,"vw":13.434089},{"c":13.36,"h":13.42,"l":13.32,"n":60,"o":13.38,"t":"2026-09-28T14:30:00Z","v":3111,"vw":13.376034},{"c":13.3,"h":13.35,"l":13.3,"n":67,"o":13.33,"t":"2026-09-28T14:45:00Z","v":3912,"vw":13.326002},{"c":13.365,"h":13.37,"l":13.31,"n":103,"o":13.325,"t":"2026-09-28T15:00:00Z","v":9451,"vw":13.34327},{"c":13.35,"h":13.37,"l":13.35,"n":38,"o":13.37,"t":"2026-09-28T15:15:00Z","v":1671,"vw":13.356674},{"c":13.33,"h":13.35,"l":13.31,"n":39,"o":13.35,"t":"2026-09-28T15:30:00Z","v":1050,"vw":13.330243},{"c":13.34,"h":13.34,"l":13.29,"n":129,"o":13.33,"t":"2026-09-28T15:45:00Z","v":17471,"vw":13.324641},{"c":13.37,"h":13.37,"l":13.335,"n":52,"o":13.34,"t":"2026-09-28T16:00:00Z","v":4548,"vw":13.365409},{"c":13.385,"h":13.4,"l":13.37,"n":44,"o":13.37,"t":"2026-09-28T16:15:00Z","v":2735,"vw":13.379307},{"c":13.355,"h":13.375,"l":13.35,"n":63,"o":13.36,"t":"2026-09-28T16:30:00Z","v":2472,"vw":13.359403},{"c":13.375,"h":13.375,"l":13.34,"n":77,"o":13.355,"t":"2026-09-28T16:45:00Z","v":4744,"vw":13.359574},{"c":13.37,"h":13.405,"l":13.36,"n":103,"o":13.38,"t":"2026-09-28T17:00:00Z","v":13589,"vw":13.390403},{"c":13.445,"h":13.445,"l":13.4,"n":47,"o":13.4,"t":"2026-09-28T17:15:00Z","v":6106,"vw":13.414533},{"c":13.39,"h":13.445,"l":13.39,"n":72,"o":13.4391,"t":"2026-09-28T17:30:00Z","v":4272,"vw":13.436146},{"c":13.455,"h":13.455,"l":13.395,"n":49,"o":13.395,"t":"2026-09-28T17:45:00Z","v":2026,"vw":13.43752},{"c":13.445,"h":13.46,"l":13.43,"n":63,"o":13.455,"t":"2026-09-28T18:00:00Z","v":5142,"vw":13.447579},{"c":13.43,"h":13.445,"l":13.43,"n":28,"o":13.445,"t":"2026-09-28T18:15:00Z","v":1998,"vw":13.438841},{"c":13.445,"h":13.45,"l":13.44,"n":67,"o":13.44,"t":"2026-09-28T18:30:00Z","v":3315,"vw":13.444434},{"c":13.425,"h":13.44,"l":13.42,"n":77,"o":13.44,"t":"2026-09-28T18:45:00Z","v":3623,"vw":13.430892},{"c":13.42,"h":13.425,"l":13.41,"n":33,"o":13.425,"t":"2026-09-28T19:00:00Z","v":714,"vw":13.42},{"c":13.48,"h":13.485,"l":13.39,"n":196,"o":13.39,"t":"2026-09-28T19:15:00Z","v":24195,"vw":13.442123},{"c":13.565,"h":13.57,"l":13.48,"n":309,"o":13.48,"t":"2026-09-28T19:30:00Z","v":27981,"vw":13.508924},{"c":13.52,"h":13.6,"l":13.51,"n":875,"o":13.565,"t":"2026-09-28T19:45:00Z","v":48979,"vw":13.559997},{"c":13.53,"h":13.53,"l":13.53,"n":8,"o":13.53,"t":"2026-09-28T20:00:00Z","v":219003,"vw":13.53},{"c":13.405,"h":13.49,"l":13.405,"n":5,"o":13.49,"t":"2026-09-29T13:30:00Z","v":374,"vw":13.467089},{"c":13.38,"h":13.38,"l":13.38,"n":6,"o":13.38,"t":"2026-09-29T14:15:00Z","v":209,"vw":13.38},{"c":13.4004,"h":13.485,"l":13.35,"n":130,"o":13.4,"t":"2026-09-29T15:00:00Z","v":16014,"vw":13.406442},{"c":13.48,"h":13.53,"l":13.45,"n":139,"o":13.45,"t":"2026-09-29T15:15:00Z","v":14115,"vw":13.464894},{"c":13.54,"h":13.56,"l":13.53,"n":51,"o":13.54,"t":"2026-09-29T15:45:00Z","v":1210,"vw":13.543571},{"c":13.465,"h":13.51,"l":13.46,"n":81,"o":13.51,"t":"2026-09-29T16:00:00Z","v":4044,"vw":13.492485},{"c":13.475,"h":13.475,"l":13.475,"n":8,"o":13.475,"t":"2026-09-29T16:15:00Z","v":250,"vw":13.475},{"c":13.49,"h":13.49,"l":13.46,"n":52,"o":13.475,"t":"2026-09-29T16:30:00Z","v":2011,"vw":13.471162},{"c":13.5,"h":13.505,"l":13.475,"n":92,"o":13.475,"t":"2026-09-29T16:45:00Z","v":3694,"vw":13.488531},{"c":13.53,"h":13.53,"l":13.53,"n":13,"o":13.53,"t":"2026-09-29T17:00:00Z","v":330,"vw":13.53},{"c":13.53,"h":13.54,"l":13.52,"n":65,"o":13.54,"t":"2026-09-29T17:15:00Z","v":2379,"vw":13.529779},{"c":13.54,"h":13.55,"l":13.54,"n":29,"o":13.55,"t":"2026-09-29T17:30:00Z","v":430,"vw":13.545},{"c":13.52,"h":13.545,"l":13.52,"n":36,"o":13.545,"t":"2026-09-29T17:45:00Z","v":1354,"vw":13.527143},{"c":13.545,"h":13.55,"l":13.525,"n":92,"o":13.525,"t":"2026-09-29T18:00:00Z","v":1393,"vw":13.54125},{"c":13.52,"h":13.54,"l":13.52,"n":33,"o":13.54,"t":"2026-09-29T18:15:00Z","v":1096,"vw":13.522857},{"c":13.51,"h":13.56,"l":13.48,"n":126,"o":13.525,"t":"2026-09-29T18:30:00Z","v":16498,"vw":13.525802},{"c":13.5,"h":13.51,"l":13.49,"n":23,"o":13.51,"t":"2026-09-29T18:45:00Z","v":1045,"vw":13.5},{"c":13.4901,"h":13.51,"l":13.48,"n":46,"o":13.5,"t":"2026-09-29T19:00:00Z","v":1777,"vw":13.498368},{"c":13.54,"h":13.55,"l":13.525,"n":145,"o":13.53,"t":"2026-09-29T19:15:00Z","v":6927,"vw":13.533938},{"c":13.5,"h":13.54,"l":13.5,"n":134,"o":13.54,"t":"2026-09-29T19:30:00Z","v":10099,"vw":13.512071},{"c":13.555,"h":13.58,"l":13.51,"n":1111,"o":13.51,"t":"2026-09-29T19:45:00Z","v":76777,"vw":13.552519},{"c":13.55,"h":13.55,"l":13.55,"n":8,"o":13.55,"t":"2026-09-29T20:00:00Z","v":177153,"vw":13.55},{"c":13.58,"h":13.58,"l":13.55,"n":9,"o":13.55,"t":"2026-09-30T13:30:00Z","v":444,"vw":13.556865},{"c":13.5,"h":13.59,"l":13.5,"n":24,"o":13.5,"t":"2026-09-30T13:45:00Z","v":1712,"vw":13.532497},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-09-30T14:00:00Z","v":204,"vw":13.5},{"c":13.515,"h":13.515,"l":13.515,"n":3,"o":13.515,"t":"2026-09-30T14:15:00Z","v":513,"vw":13.515},{"c":13.525,"h":13.525,"l":13.525,"n":8,"o":13.525,"t":"2026-09-30T14:45:00Z","v":635,"vw":13.525},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-09-30T15:00:00Z","v":511,"vw":13.53},{"c":13.61,"h":13.61,"l":13.58,"n":7,"o":13.58,"t":"2026-09-30T15:15:00Z","v":536,"vw":13.596},{"c":13.55,"h":13.55,"l":13.54,"n":21,"o":13.54,"t":"2026-09-30T15:30:00Z","v":480,"vw":13.5475},{"c":13.55,"h":13.58,"l":13.54,"n":133,"o":13.57,"t":"2026-09-30T15:45:00Z","v":6795,"vw":13.554145},{"c":13.54,"h":13.57,"l":13.53,"n":108,"o":13.57,"t":"2026-09-30T16:00:00Z","v":6185,"vw":13.557562},{"c":13.49,"h":13.53,"l":13.49,"n":83,"o":13.53,"t":"2026-09-30T16:15:00Z","v":2590,"vw":13.508333},{"c":13.495,"h":13.495,"l":13.48,"n":98,"o":13.495,"t":"2026-09-30T16:30:00Z","v":2962,"vw":13.490698},{"c":13.47,"h":13.48,"l":13.47,"n":56,"o":13.48,"t":"2026-09-30T16:45:00Z","v":2234,"vw":13.475},{"c":13.45,"h":13.46,"l":13.45,"n":84,"o":13.46,"t":"2026-09-30T17:00:00Z","v":3276,"vw":13.456399},{"c":13.475,"h":13.49,"l":13.45,"n":91,"o":13.455,"t":"2026-09-30T17:15:00Z","v":4374,"vw":13.469401},{"c":13.48,"h":13.485,"l":13.46,"n":160,"o":13.475,"t":"2026-09-30T17:30:00Z","v":9961,"vw":13.477734},{"c":13.47,"h":13.48,"l":13.47,"n":134,"o":13.48,"t":"2026-09-30T17:45:00Z","v":8599,"vw":13.477269},{"c":13.48,"h":13.49,"l":13.47,"n":108,"o":13.48,"t":"2026-09-30T18:00:00Z","v":6861,"vw":13.477356},{"c":13.46,"h":13.49,"l":13.455,"n":110,"o":13.49,"t":"2026-09-30T18:15:00Z","v":5908,"vw":13.473182},{"c":13.41,"h":13.455,"l":13.41,"n":133,"o":13.45,"t":"2026-09-30T18:30:00Z","v":9161,"vw":13.443576},{"c":13.43,"h":13.44,"l":13.4,"n":144,"o":13.425,"t":"2026-09-30T18:45:00Z","v":6328,"vw":13.419878},{"c":13.43,"h":13.45,"l":13.43,"n":100,"o":13.44,"t":"2026-09-30T19:00:00Z","v":2054,"vw":13.437865},{"c":13.41,"h":13.44,"l":13.41,"n":121,"o":13.44,"t":"2026-09-30T19:15:00Z","v":3329,"vw":13.420419},{"c":13.41,"h":13.43,"l":13.4,"n":333,"o":13.42,"t":"2026-09-30T19:30:00Z","v":11529,"vw":13.411549},{"c":13.47,"h":13.48,"l":13.38,"n":1394,"o":13.41,"t":"2026-09-30T19:45:00Z","v":69381,"vw":13.449465},{"c":13.46,"h":13.46,"l":13.46,"n":12,"o":13.46,"t":"2026-09-30T20:00:00Z","v":264799,"vw":13.46},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-30T20:15:00Z","v":495,"vw":13.46},{"c":13.33,"h":13.62,"l":13.33,"n":51,"o":13.53,"t":"2026-10-01T13:30:00Z","v":3972,"vw":13.503851},{"c":13.465,"h":13.475,"l":13.29,"n":40,"o":13.35,"t":"2026-10-01T13:45:00Z","v":5199,"vw":13.369141},{"c":13.34,"h":13.34,"l":13.34,"n":5,"o":13.34,"t":"2026-10-01T14:15:00Z","v":133,"vw":13.34},{"c":13.41,"h":13.465,"l":13.41,"n":39,"o":13.46,"t":"2026-10-01T14:30:00Z","v":1792,"vw":13.444073},{"c":13.32,"h":13.38,"l":13.32,"n":76,"o":13.38,"t":"2026-10-01T14:45:00Z","v":6959,"vw":13.350866},{"c":13.355,"h":13.355,"l":13.35,"n":40,"o":13.35,"t":"2026-10-01T15:00:00Z","v":3726,"vw":13.353892},{"c":13.29,"h":13.4,"l":13.28,"n":178,"o":13.355,"t":"2026-10-01T15:15:00Z","v":32859,"vw":13.388821},{"c":13.29,"h":13.32,"l":13.2,"n":100,"o":13.23,"t":"2026-10-01T15:30:00Z","v":5237,"vw":13.259383},{"c":13.27,"h":13.305,"l":13.25,"n":122,"o":13.27,"t":"2026-10-01T15:45:00Z","v":17251,"vw":13.283403},{"c":13.31,"h":13.33,"l":13.31,"n":22,"o":13.315,"t":"2026-10-01T16:00:00Z","v":1662,"vw":13.316429},{"c":13.31,"h":13.31,"l":13.31,"n":15,"o":13.31,"t":"2026-10-01T16:15:00Z","v":291,"vw":13.31},{"c":13.31,"h":13.31,"l":13.31,"n":19,"o":13.31,"t":"2026-10-01T16:30:00Z","v":273,"vw":13.31},{"c":13.33,"h":13.35,"l":13.31,"n":43,"o":13.34,"t":"2026-10-01T16:45:00Z","v":1856,"vw":13.335304},{"c":13.3075,"h":13.3075,"l":13.28,"n":57,"o":13.3,"t":"2026-10-01T17:00:00Z","v":2915,"vw":13.288677},{"c":13.27,"h":13.295,"l":13.27,"n":11,"o":13.295,"t":"2026-10-01T17:15:00Z","v":766,"vw":13.275},{"c":13.32,"h":13.32,"l":13.285,"n":127,"o":13.29,"t":"2026-10-01T17:30:00Z","v":3446,"vw":13.303512},{"c":13.28,"h":13.34,"l":13.28,"n":142,"o":13.34,"t":"2026-10-01T17:45:00Z","v":12174,"vw":13.3033},{"c":13.26,"h":13.26,"l":13.26,"n":10,"o":13.26,"t":"2026-10-01T18:00:00Z","v":191,"vw":13.26},{"c":13.3,"h":13.3,"l":13.28,"n":42,"o":13.28,"t":"2026-10-01T18:15:00Z","v":1109,"vw":13.284615},{"c":13.29,"h":13.29,"l":13.27,"n":47,"o":13.27,"t":"2026-10-01T18:30:00Z","v":4432,"vw":13.274352},{"c":13.29,"h":13.3,"l":13.29,"n":61,"o":13.3,"t":"2026-10-01T18:45:00Z","v":1048,"vw":13.297664},{"c":13.3299,"h":13.3299,"l":13.3,"n":91,"o":13.31,"t":"2026-10-01T19:00:00Z","v":3292,"vw":13.313923},{"c":13.31,"h":13.33,"l":13.31,"n":85,"o":13.33,"t":"2026-10-01T19:15:00Z","v":3610,"vw":13.325249},{"c":13.325,"h":13.3441,"l":13.3,"n":215,"o":13.34,"t":"2026-10-01T19:30:00Z","v":9077,"vw":13.322555},{"c":13.43,"h":13.48,"l":13.325,"n":1009,"o":13.3475,"t":"2026-10-01T19:45:00Z","v":94790,"vw":13.432987},{"c":13.46,"h":13.46,"l":13.46,"n":8,"o":13.46,"t":"2026-10-01T20:00:00Z","v":282138,"vw":13.46},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-01T20:15:00Z","v":77838,"vw":13.46},{"c":13.45,"h":13.565,"l":13.45,"n":13,"o":13.53,"t":"2026-10-02T13:30:00Z","v":1496,"vw":13.502328},{"c":13.54,"h":13.66,"l":13.54,"n":58,"o":13.63,"t":"2026-10-02T13:45:00Z","v":2426,"vw":13.600163},{"c":13.62,"h":13.65,"l":13.55,"n":55,"o":13.55,"t":"2026-10-02T14:00:00Z","v":4651,"vw":13.626633},{"c":13.645,"h":13.65,"l":13.59,"n":38,"o":13.6,"t":"2026-10-02T14:15:00Z","v":1859,"vw":13.627487},{"c":13.66,"h":13.66,"l":13.66,"n":8,"o":13.66,"t":"2026-10-02T14:30:00Z","v":263,"vw":13.66},{"c":13.61,"h":13.7,"l":13.61,"n":57,"o":13.66,"t":"2026-10-02T14:45:00Z","v":2752,"vw":13.656585},{"c":13.63,"h":13.65,"l":13.58,"n":133,"o":13.65,"t":"2026-10-02T15:00:00Z","v":9779,"vw":13.60212},{"c":13.63,"h":13.64,"l":13.6,"n":68,"o":13.63,"t":"2026-10-02T15:15:00Z","v":3582,"vw":13.618814},{"c":13.655,"h":13.66,"l":13.61,"n":86,"o":13.64,"t":"2026-10-02T15:30:00Z","v":6121,"vw":13.638623},{"c":13.7,"h":13.74,"l":13.65,"n":194,"o":13.66,"t":"2026-10-02T15:45:00Z","v":14579,"vw":13.676215},{"c":13.66,"h":13.715,"l":13.645,"n":193,"o":13.71,"t":"2026-10-02T16:00:00Z","v":10569,"vw":13.674932},{"c":13.62,"h":13.675,"l":13.62,"n":127,"o":13.66,"t":"2026-10-02T16:15:00Z","v":6754,"vw":13.658757},{"c":13.62,"h":13.65,"l":13.61,"n":21,"o":13.65,"t":"2026-10-02T16:30:00Z","v":1042,"vw":13.623872},{"c":13.6,"h":13.645,"l":13.59,"n":192,"o":13.62,"t":"2026-10-02T16:45:00Z","v":52672,"vw":13.620771},{"c":13.585,"h":13.59,"l":13.5501,"n":138,"o":13.58,"t":"2026-10-02T17:00:00Z","v":8128,"vw":13.567974},{"c":13.73,"h":13.75,"l":13.56,"n":281,"o":13.56,"t":"2026-10-02T17:15:00Z","v":38115,"vw":13.655706},{"c":13.73,"h":13.74,"l":13.725,"n":107,"o":13.73,"t":"2026-10-02T17:30:00Z","v":5543,"vw":13.727804},{"c":13.69,"h":13.73,"l":13.67,"n":128,"o":13.73,"t":"2026-10-02T17:45:00Z","v":6202,"vw":13.702234},{"c":13.72,"h":13.79,"l":13.68,"n":481,"o":13.69,"t":"2026-10-02T18:00:00Z","v":46827,"vw":13.740277},{"c":13.77,"h":13.78,"l":13.7,"n":218,"o":13.7,"t":"2026-10-02T18:15:00Z","v":26033,"vw":13.753711},{"c":13.815,"h":13.86,"l":13.785,"n":240,"o":13.79,"t":"2026-10-02T18:30:00Z","v":15738,"vw":13.815662},{"c":13.76,"h":13.84,"l":13.76,"n":131,"o":13.815,"t":"2026-10-02T18:45:00Z","v":4216,"vw":13.800994},{"c":13.79,"h":13.79,"l":13.77,"n":149,"o":13.79,"t":"2026-10-02T19:00:00Z","v":4509,"vw":13.7845},{"c":13.75,"h":13.79,"l":13.726,"n":322,"o":13.79,"t":"2026-10-02T19:15:00Z","v":21135,"vw":13.759236},{"c":13.687,"h":13.76,"l":13.687,"n":282,"o":13.75,"t":"2026-10-02T19:30:00Z","v":16313,"vw":13.720519},{"c":13.58,"h":13.74,"l":13.58,"n":698,"o":13.705,"t":"2026-10-02T19:45:00Z","v":58714,"vw":13.63672},{"c":13.61,"h":13.61,"l":13.61,"n":14,"o":13.61,"t":"2026-10-02T20:00:00Z","v":332176,"vw":13.61},{"c":13.73,"h":13.73,"l":13.58,"n":25,"o":13.61,"t":"2026-10-05T13:30:00Z","v":2064,"vw":13.703657},{"c":13.75,"h":13.75,"l":13.75,"n":6,"o":13.75,"t":"2026-10-05T13:45:00Z","v":430,"vw":13.75},{"c":13.73,"h":13.73,"l":13.72,"n":34,"o":13.72,"t":"2026-10-05T14:00:00Z","v":23464,"vw":13.720831},{"c":13.67,"h":13.67,"l":13.65,"n":20,"o":13.66,"t":"2026-10-05T14:15:00Z","v":823,"vw":13.658333},{"c":13.76,"h":13.9799,"l":13.65,"n":45,"o":13.8,"t":"2026-10-05T14:30:00Z","v":10743,"vw":13.758666},{"c":13.685,"h":13.75,"l":13.625,"n":128,"o":13.745,"t":"2026-10-05T14:45:00Z","v":4719,"vw":13.67478},{"c":13.665,"h":13.7199,"l":13.65,"n":68,"o":13.685,"t":"2026-10-05T15:00:00Z","v":5476,"vw":13.702465},{"c":13.65,"h":13.68,"l":13.65,"n":42,"o":13.665,"t":"2026-10-05T15:15:00Z","v":1291,"vw":13.665},{"c":13.665,"h":13.68,"l":13.65,"n":57,"o":13.665,"t":"2026-10-05T15:30:00Z","v":1675,"vw":13.670159},{"c":13.67,"h":13.69,"l":13.65,"n":227,"o":13.68,"t":"2026-10-05T15:45:00Z","v":24033,"vw":13.673998},{"c":13.77,"h":13.77,"l":13.66,"n":198,"o":13.67,"t":"2026-10-05T16:00:00Z","v":14481,"vw":13.694865},{"c":13.78,"h":13.78,"l":13.765,"n":129,"o":13.77,"t":"2026-10-05T16:15:00Z","v":6573,"vw":13.776236},{"c":13.7661,"h":13.78,"l":13.7587,"n":95,"o":13.78,"t":"2026-10-05T16:30:00Z","v":3685,"vw":13.767756},{"c":13.895,"h":13.92,"l":13.7799,"n":355,"o":13.7799,"t":"2026-10-05T16:45:00Z","v":33176,"vw":13.849682},{"c":13.84,"h":13.91,"l":13.84,"n":165,"o":13.87,"t":"2026-10-05T17:00:00Z","v":15757,"vw":13.881644},{"c":13.8351,"h":13.86,"l":13.81,"n":102,"o":13.84,"t":"2026-10-05T17:15:00Z","v":6468,"vw":13.841291},{"c":13.8,"h":13.83,"l":13.79,"n":96,"o":13.83,"t":"2026-10-05T17:30:00Z","v":6384,"vw":13.807575},{"c":13.825,"h":13.825,"l":13.8,"n":62,"o":13.8,"t":"2026-10-05T17:45:00Z","v":3261,"vw":13.812233},{"c":13.805,"h":13.82,"l":13.79,"n":105,"o":13.82,"t":"2026-10-05T18:00:00Z","v":5310,"vw":13.813134},{"c":13.8,"h":13.8,"l":13.78,"n":75,"o":13.79,"t":"2026-10-05T18:15:00Z","v":2704,"vw":13.796522},{"c":13.79,"h":13.81,"l":13.78,"n":139,"o":13.81,"t":"2026-10-05T18:30:00Z","v":7777,"vw":13.801894},{"c":13.78,"h":13.79,"l":13.77,"n":99,"o":13.79,"t":"2026-10-05T18:45:00Z","v":5724,"vw":13.780218},{"c":13.78,"h":13.78,"l":13.76,"n":112,"o":13.78,"t":"2026-10-05T19:00:00Z","v":5667,"vw":13.77013},{"c":13.76,"h":13.78,"l":13.755,"n":135,"o":13.775,"t":"2026-10-05T19:15:00Z","v":5793,"vw":13.767578},{"c":13.785,"h":13.81,"l":13.76,"n":417,"o":13.76,"t":"2026-10-05T19:30:00Z","v":30188,"vw":13.783847},{"c":13.77,"h":13.785,"l":13.72,"n":835,"o":13.785,"t":"2026-10-05T19:45:00Z","v":60352,"vw":13.747665},{"c":13.75,"h":13.75,"l":13.75,"n":13,"o":13.75,"t":"2026-10-05T20:00:00Z","v":72847,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-05T20:15:00Z","v":990,"vw":13.75},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-06T11:30:00Z","v":200,"vw":13.85},{"c":13.87,"h":13.9945,"l":13.68,"n":22,"o":13.81,"t":"2026-10-06T13:30:00Z","v":4136,"vw":13.858777},{"c":13.71,"h":13.87,"l":13.71,"n":8,"o":13.87,"t":"2026-10-06T13:45:00Z","v":1088,"vw":13.822573},{"c":13.86,"h":13.935,"l":13.785,"n":50,"o":13.785,"t":"2026-10-06T14:00:00Z","v":2759,"vw":13.886443},{"c":13.805,"h":13.87,"l":13.805,"n":71,"o":13.86,"t":"2026-10-06T14:15:00Z","v":2564,"vw":13.848},{"c":13.8925,"h":13.9,"l":13.85,"n":108,"o":13.85,"t":"2026-10-06T14:30:00Z","v":5397,"vw":13.880452},{"c":13.925,"h":13.93,"l":13.9,"n":100,"o":13.9,"t":"2026-10-06T14:45:00Z","v":6013,"vw":13.905057},{"c":13.96,"h":13.97,"l":13.925,"n":159,"o":13.925,"t":"2026-10-06T15:00:00Z","v":10784,"vw":13.942234},{"c":13.95,"h":13.965,"l":13.95,"n":52,"o":13.96,"t":"2026-10-06T15:15:00Z","v":2935,"vw":13.961653},{"c":13.93,"h":13.98,"l":13.93,"n":87,"o":13.98,"t":"2026-10-06T15:30:00Z","v":4119,"vw":13.952172},{"c":13.92,"h":13.935,"l":13.92,"n":68,"o":13.935,"t":"2026-10-06T15:45:00Z","v":1810,"vw":13.925},{"c":13.88,"h":13.93,"l":13.88,"n":100,"o":13.93,"t":"2026-10-06T16:00:00Z","v":5837,"vw":13.905637},{"c":13.875,"h":13.895,"l":13.87,"n":59,"o":13.87,"t":"2026-10-06T16:15:00Z","v":2422,"vw":13.881986},{"c":13.86,"h":13.875,"l":13.85,"n":47,"o":13.875,"t":"2026-10-06T16:30:00Z","v":1582,"vw":13.862273},{"c":13.83,"h":13.86,"l":13.83,"n":89,"o":13.86,"t":"2026-10-06T16:45:00Z","v":3172,"vw":13.839956},{"c":13.82,"h":13.83,"l":13.815,"n":77,"o":13.83,"t":"2026-10-06T17:00:00Z","v":4715,"vw":13.821082},{"c":13.84,"h":13.84,"l":13.82,"n":69,"o":13.82,"t":"2026-10-06T17:15:00Z","v":2577,"vw":13.829279},{"c":13.905,"h":13.905,"l":13.82,"n":190,"o":13.8599,"t":"2026-10-06T17:30:00Z","v":24423,"vw":13.851629},{"c":13.89,"h":13.905,"l":13.85,"n":934,"o":13.895,"t":"2026-10-06T17:45:00Z","v":58211,"vw":13.871831},{"c":13.87,"h":13.9,"l":13.87,"n":80,"o":13.87,"t":"2026-10-06T18:00:00Z","v":7425,"vw":13.873654},{"c":13.89,"h":13.89,"l":13.87,"n":128,"o":13.87,"t":"2026-10-06T18:15:00Z","v":4394,"vw":13.882798},{"c":13.905,"h":13.91,"l":13.88,"n":169,"o":13.889,"t":"2026-10-06T18:30:00Z","v":14785,"vw":13.897689},{"c":13.9,"h":13.905,"l":13.89,"n":229,"o":13.905,"t":"2026-10-06T18:45:00Z","v":10529,"vw":13.89638},{"c":13.91,"h":13.91,"l":13.89,"n":143,"o":13.89,"t":"2026-10-06T19:00:00Z","v":13434,"vw":13.901367},{"c":13.855,"h":13.91,"l":13.855,"n":300,"o":13.91,"t":"2026-10-06T19:15:00Z","v":16681,"vw":13.886878},{"c":13.89,"h":13.9,"l":13.845,"n":375,"o":13.86,"t":"2026-10-06T19:30:00Z","v":19051,"vw":13.867204},{"c":13.83,"h":13.89,"l":13.81,"n":1131,"o":13.88,"t":"2026-10-06T19:45:00Z","v":64230,"vw":13.851951},{"c":13.83,"h":13.83,"l":13.83,"n":11,"o":13.83,"t":"2026-10-06T20:00:00Z","v":43124,"vw":13.83},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-06T20:15:00Z","v":1980,"vw":13.83},{"c":14.02,"h":14.02,"l":13.9,"n":10,"o":13.9023,"t":"2026-10-07T08:00:00Z","v":5151,"vw":13.986388},{"c":13.845,"h":13.97,"l":13.8056,"n":30,"o":13.83,"t":"2026-10-07T13:30:00Z","v":3072,"vw":13.853467},{"c":13.89,"h":13.985,"l":13.8525,"n":91,"o":13.985,"t":"2026-10-07T13:45:00Z","v":2564,"vw":13.932157},{"c":13.86,"h":13.94,"l":13.82,"n":185,"o":13.881,"t":"2026-10-07T14:00:00Z","v":20689,"vw":13.905965},{"c":13.9,"h":13.905,"l":13.82,"n":104,"o":13.89,"t":"2026-10-07T14:15:00Z","v":6247,"vw":13.852234},{"c":13.86,"h":13.895,"l":13.86,"n":118,"o":13.86,"t":"2026-10-07T14:30:00Z","v":4569,"vw":13.868972},{"c":13.84,"h":13.8937,"l":13.81,"n":101,"o":13.86,"t":"2026-10-07T14:45:00Z","v":3375,"vw":13.845314},{"c":13.76,"h":13.865,"l":13.755,"n":247,"o":13.84,"t":"2026-10-07T15:00:00Z","v":11021,"vw":13.808928},{"c":13.74,"h":13.75,"l":13.71,"n":81,"o":13.75,"t":"2026-10-07T15:15:00Z","v":3910,"vw":13.732901},{"c":13.81,"h":13.83,"l":13.73,"n":150,"o":13.73,"t":"2026-10-07T15:30:00Z","v":7962,"vw":13.775149},{"c":13.805,"h":13.845,"l":13.805,"n":60,"o":13.82,"t":"2026-10-07T15:45:00Z","v":3678,"vw":13.823261},{"c":13.84,"h":13.85,"l":13.79,"n":79,"o":13.815,"t":"2026-10-07T16:00:00Z","v":3461,"vw":13.82575},{"c":13.9,"h":13.91,"l":13.84,"n":113,"o":13.86,"t":"2026-10-07T16:15:00Z","v":8406,"vw":13.863649},{"c":13.925,"h":13.925,"l":13.9,"n":30,"o":13.9,"t":"2026-10-07T16:30:00Z","v":977,"vw":13.915714},{"c":13.91,"h":13.945,"l":13.91,"n":155,"o":13.93,"t":"2026-10-07T16:45:00Z","v":7015,"vw":13.928235},{"c":13.94,"h":13.95,"l":13.92,"n":153,"o":13.93,"t":"2026-10-07T17:00:00Z","v":8810,"vw":13.933869},{"c":13.87,"h":13.945,"l":13.87,"n":102,"o":13.945,"t":"2026-10-07T17:15:00Z","v":3501,"vw":13.91275},{"c":13.885,"h":13.89,"l":13.885,"n":39,"o":13.89,"t":"2026-10-07T17:30:00Z","v":1007,"vw":13.88625},{"c":13.89,"h":13.89,"l":13.85,"n":105,"o":13.86,"t":"2026-10-07T17:45:00Z","v":3173,"vw":13.866342},{"c":13.9,"h":13.93,"l":13.87,"n":220,"o":13.87,"t":"2026-10-07T18:00:00Z","v":8648,"vw":13.892919},{"c":13.88,"h":13.91,"l":13.88,"n":72,"o":13.9,"t":"2026-10-07T18:15:00Z","v":2582,"vw":13.89579},{"c":13.87,"h":13.895,"l":13.87,"n":93,"o":13.88,"t":"2026-10-07T18:30:00Z","v":4409,"vw":13.885674},{"c":13.86,"h":13.89,"l":13.85,"n":113,"o":13.89,"t":"2026-10-07T18:45:00Z","v":3528,"vw":13.868909},{"c":13.86,"h":13.875,"l":13.85,"n":181,"o":13.87,"t":"2026-10-07T19:00:00Z","v":5400,"vw":13.864462},{"c":13.865,"h":13.87,"l":13.85,"n":163,"o":13.85,"t":"2026-10-07T19:15:00Z","v":4562,"vw":13.860412},{"c":13.88,"h":13.92,"l":13.865,"n":527,"o":13.865,"t":"2026-10-07T19:30:00Z","v":32503,"vw":13.883616},{"c":13.91,"h":13.94,"l":13.88,"n":1522,"o":13.88,"t":"2026-10-07T19:45:00Z","v":116420,"vw":13.906575},{"c":13.93,"h":13.93,"l":13.93,"n":17,"o":13.93,"t":"2026-10-07T20:00:00Z","v":466327,"vw":13.93},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-08T09:45:00Z","v":181,"vw":13.82},{"c":13.91,"h":13.92,"l":13.91,"n":13,"o":13.92,"t":"2026-10-08T13:30:00Z","v":1486,"vw":13.918134},{"c":13.57,"h":13.9,"l":13.57,"n":4,"o":13.9,"t":"2026-10-08T13:45:00Z","v":204,"vw":13.735},{"c":13.6,"h":13.605,"l":13.59,"n":12,"o":13.59,"t":"2026-10-08T14:00:00Z","v":553,"vw":13.598},{"c":13.61,"h":13.86,"l":13.61,"n":16,"o":13.61,"t":"2026-10-08T14:15:00Z","v":544,"vw":13.6725},{"c":13.82,"h":13.82,"l":13.61,"n":34,"o":13.61,"t":"2026-10-08T14:30:00Z","v":4888,"vw":13.628498},{"c":13.79,"h":13.88,"l":13.585,"n":120,"o":13.64,"t":"2026-10-08T14:45:00Z","v":8624,"vw":13.79307},{"c":13.81,"h":13.815,"l":13.79,"n":16,"o":13.8,"t":"2026-10-08T15:00:00Z","v":1044,"vw":13.8045},{"c":13.75,"h":13.825,"l":13.75,"n":159,"o":13.81,"t":"2026-10-08T15:15:00Z","v":10090,"vw":13.789662},{"c":13.725,"h":13.775,"l":13.7,"n":293,"o":13.775,"t":"2026-10-08T15:30:00Z","v":22983,"vw":13.746248},{"c":13.85,"h":13.85,"l":13.71,"n":230,"o":13.71,"t":"2026-10-08T15:45:00Z","v":27233,"vw":13.773718},{"c":13.85,"h":13.85,"l":13.85,"n":39,"o":13.85,"t":"2026-10-08T16:00:00Z","v":2509,"vw":13.85},{"c":13.88,"h":13.91,"l":13.85,"n":145,"o":13.85,"t":"2026-10-08T16:15:00Z","v":11588,"vw":13.870566},{"c":13.865,"h":13.88,"l":13.84,"n":91,"o":13.88,"t":"2026-10-08T16:30:00Z","v":4175,"vw":13.854468},{"c":13.91,"h":13.94,"l":13.865,"n":188,"o":13.865,"t":"2026-10-08T16:45:00Z","v":12581,"vw":13.912989},{"c":14.01,"h":14.04,"l":13.925,"n":158,"o":13.925,"t":"2026-10-08T17:00:00Z","v":14620,"vw":14.005553},{"c":14.07,"h":14.08,"l":14.05,"n":63,"o":14.05,"t":"2026-10-08T17:15:00Z","v":2674,"vw":14.069705},{"c":14.11,"h":14.13,"l":14.07,"n":125,"o":14.07,"t":"2026-10-08T17:30:00Z","v":6224,"vw":14.110694},{"c":14.06,"h":14.1,"l":14.06,"n":58,"o":14.1,"t":"2026-10-08T17:45:00Z","v":3060,"vw":14.076809},{"c":14.125,"h":14.135,"l":14.04,"n":167,"o":14.08,"t":"2026-10-08T18:00:00Z","v":11234,"vw":14.105841},{"c":14.13,"h":14.135,"l":14.12,"n":65,"o":14.13,"t":"2026-10-08T18:15:00Z","v":3145,"vw":14.127242},{"c":14.13,"h":14.13,"l":14.105,"n":101,"o":14.12,"t":"2026-10-08T18:30:00Z","v":5237,"vw":14.113979},{"c":14.205,"h":14.205,"l":14.13,"n":152,"o":14.13,"t":"2026-10-08T18:45:00Z","v":10632,"vw":14.144263},{"c":14.215,"h":14.22,"l":14.18,"n":66,"o":14.2022,"t":"2026-10-08T19:00:00Z","v":4383,"vw":14.203582},{"c":14.19,"h":14.26,"l":14.19,"n":226,"o":14.23,"t":"2026-10-08T19:15:00Z","v":14750,"vw":14.23145},{"c":14.23,"h":14.23,"l":14.18,"n":209,"o":14.18,"t":"2026-10-08T19:30:00Z","v":8633,"vw":14.21366},{"c":14.17,"h":14.23,"l":14.16,"n":979,"o":14.23,"t":"2026-10-08T19:45:00Z","v":58082,"vw":14.194017},{"c":14.2,"h":14.2,"l":14.2,"n":8,"o":14.2,"t":"2026-10-08T20:00:00Z","v":41945,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-08T20:15:00Z","v":3960,"vw":14.2},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-09T12:15:00Z","v":100,"vw":14.15},{"c":14.11,"h":14.36,"l":14.09,"n":117,"o":14.2,"t":"2026-10-09T13:30:00Z","v":5493,"vw":14.24523},{"c":14.335,"h":14.335,"l":14.13,"n":34,"o":14.22,"t":"2026-10-09T13:45:00Z","v":1634,"vw":14.228259},{"c":14.16,"h":14.27,"l":14.16,"n":68,"o":14.17,"t":"2026-10-09T14:00:00Z","v":3136,"vw":14.181798},{"c":14.07,"h":14.185,"l":14.06,"n":147,"o":14.185,"t":"2026-10-09T14:15:00Z","v":7468,"vw":14.102941},{"c":14.01,"h":14.09,"l":14.01,"n":29,"o":14.01,"t":"2026-10-09T14:30:00Z","v":1056,"vw":14.031104},{"c":14.01,"h":14.09,"l":14,"n":60,"o":14,"t":"2026-10-09T14:45:00Z","v":7590,"vw":14.026562},{"c":14.045,"h":14.1697,"l":14.015,"n":47,"o":14.02,"t":"2026-10-09T15:00:00Z","v":7582,"vw":14.066471},{"c":14.06,"h":14.11,"l":14.06,"n":7,"o":14.11,"t":"2026-10-09T15:15:00Z","v":625,"vw":14.091917},{"c":14.135,"h":14.135,"l":14.135,"n":12,"o":14.135,"t":"2026-10-09T15:30:00Z","v":386,"vw":14.135},{"c":14.105,"h":14.11,"l":14.105,"n":17,"o":14.105,"t":"2026-10-09T15:45:00Z","v":1063,"vw":14.106667},{"c":14.08,"h":14.1,"l":14.07,"n":33,"o":14.1,"t":"2026-10-09T16:00:00Z","v":1860,"vw":14.0925},{"c":14.07,"h":14.08,"l":14.03,"n":125,"o":14.07,"t":"2026-10-09T16:15:00Z","v":7380,"vw":14.058548},{"c":14.09,"h":14.12,"l":14.07,"n":73,"o":14.07,"t":"2026-10-09T16:30:00Z","v":3607,"vw":14.098358},{"c":14.09,"h":14.1,"l":14.05,"n":59,"o":14.09,"t":"2026-10-09T16:45:00Z","v":2058,"vw":14.08},{"c":14.1,"h":14.13,"l":14.1,"n":78,"o":14.11,"t":"2026-10-09T17:00:00Z","v":6753,"vw":14.11964},{"c":14.09,"h":14.115,"l":14.09,"n":33,"o":14.115,"t":"2026-10-09T17:15:00Z","v":3388,"vw":14.108518},{"c":14.1,"h":14.11,"l":14.07,"n":81,"o":14.09,"t":"2026-10-09T17:30:00Z","v":2834,"vw":14.088872},{"c":14.12,"h":14.12,"l":14.08,"n":91,"o":14.09,"t":"2026-10-09T17:45:00Z","v":6961,"vw":14.115043},{"c":14.13,"h":14.13,"l":14.1,"n":68,"o":14.11,"t":"2026-10-09T18:00:00Z","v":2794,"vw":14.114722},{"c":14.085,"h":14.11,"l":14.05,"n":155,"o":14.1,"t":"2026-10-09T18:15:00Z","v":26792,"vw":14.091323},{"c":14.14,"h":14.155,"l":14.06,"n":131,"o":14.06,"t":"2026-10-09T18:30:00Z","v":6180,"vw":14.110419},{"c":14.15,"h":14.155,"l":14.14,"n":95,"o":14.15,"t":"2026-10-09T18:45:00Z","v":7441,"vw":14.149444},{"c":14.14,"h":14.18,"l":14.13,"n":169,"o":14.155,"t":"2026-10-09T19:00:00Z","v":6968,"vw":14.151777},{"c":14.11,"h":14.135,"l":14.1,"n":162,"o":14.13,"t":"2026-10-09T19:15:00Z","v":7120,"vw":14.115265},{"c":14.161,"h":14.161,"l":14.12,"n":208,"o":14.12,"t":"2026-10-09T19:30:00Z","v":7132,"vw":14.142017},{"c":14.215,"h":14.24,"l":14.15,"n":873,"o":14.15,"t":"2026-10-09T19:45:00Z","v":45490,"vw":14.208455},{"c":14.21,"h":14.21,"l":14.21,"n":7,"o":14.21,"t":"2026-10-09T20:00:00Z","v":27032,"vw":14.21},{"c":14.48,"h":14.51,"l":14.325,"n":34,"o":14.33,"t":"2026-10-12T13:30:00Z","v":6086,"vw":14.38103},{"c":14.27,"h":14.35,"l":14.22,"n":34,"o":14.35,"t":"2026-10-12T13:45:00Z","v":2192,"vw":14.3335},{"c":14.325,"h":14.4205,"l":14.23,"n":32,"o":14.4205,"t":"2026-10-12T14:00:00Z","v":1077,"vw":14.330584},{"c":14.4338,"h":14.4999,"l":14.15,"n":34,"o":14.15,"t":"2026-10-12T14:15:00Z","v":2265,"vw":14.346081},{"c":14.33,"h":14.33,"l":14.23,"n":19,"o":14.233,"t":"2026-10-12T14:30:00Z","v":919,"vw":14.263409},{"c":14.325,"h":14.35,"l":14.28,"n":187,"o":14.33,"t":"2026-10-12T14:45:00Z","v":9757,"vw":14.321169},{"c":14.355,"h":14.36,"l":14.3136,"n":93,"o":14.3136,"t":"2026-10-12T15:00:00Z","v":3208,"vw":14.349018},{"c":14.3,"h":14.34,"l":14.29,"n":68,"o":14.34,"t":"2026-10-12T15:15:00Z","v":4859,"vw":14.310386},{"c":14.32,"h":14.32,"l":14.295,"n":84,"o":14.295,"t":"2026-10-12T15:30:00Z","v":2094,"vw":14.310622},{"c":14.31,"h":14.32,"l":14.31,"n":40,"o":14.32,"t":"2026-10-12T15:45:00Z","v":972,"vw":14.311368},{"c":14.34,"h":14.34,"l":14.315,"n":80,"o":14.32,"t":"2026-10-12T16:00:00Z","v":3135,"vw":14.325207},{"c":14.355,"h":14.369,"l":14.35,"n":56,"o":14.35,"t":"2026-10-12T16:15:00Z","v":3120,"vw":14.356577},{"c":14.355,"h":14.355,"l":14.35,"n":8,"o":14.35,"t":"2026-10-12T16:30:00Z","v":302,"vw":14.3525},{"c":14.355,"h":14.355,"l":14.34,"n":17,"o":14.34,"t":"2026-10-12T16:45:00Z","v":395,"vw":14.35},{"c":14.32,"h":14.37,"l":14.305,"n":234,"o":14.36,"t":"2026-10-12T17:00:00Z","v":11123,"vw":14.345167},{"c":14.33,"h":14.33,"l":14.33,"n":5,"o":14.33,"t":"2026-10-12T17:15:00Z","v":118,"vw":14.33},{"c":14.33,"h":14.33,"l":14.33,"n":15,"o":14.33,"t":"2026-10-12T17:30:00Z","v":335,"vw":14.33},{"c":14.305,"h":14.32,"l":14.3,"n":93,"o":14.32,"t":"2026-10-12T17:45:00Z","v":4202,"vw":14.307923},{"c":14.34,"h":14.34,"l":14.305,"n":117,"o":14.305,"t":"2026-10-12T18:00:00Z","v":4145,"vw":14.323817},{"c":14.325,"h":14.36,"l":14.325,"n":97,"o":14.34,"t":"2026-10-12T18:15:00Z","v":4551,"vw":14.348293},{"c":14.34,"h":14.355,"l":14.34,"n":58,"o":14.34,"t":"2026-10-12T18:30:00Z","v":3135,"vw":14.343422},{"c":14.39,"h":14.39,"l":14.33,"n":106,"o":14.33,"t":"2026-10-12T18:45:00Z","v":3896,"vw":14.355},{"c":14.4,"h":14.43,"l":14.38,"n":216,"o":14.4,"t":"2026-10-12T19:00:00Z","v":10606,"vw":14.406726},{"c":14.41,"h":14.415,"l":14.405,"n":86,"o":14.41,"t":"2026-10-12T19:15:00Z","v":3164,"vw":14.410342},{"c":14.52,"h":14.53,"l":14.41,"n":239,"o":14.42,"t":"2026-10-12T19:30:00Z","v":13872,"vw":14.473404},{"c":14.53,"h":14.54,"l":14.5,"n":754,"o":14.52,"t":"2026-10-12T19:45:00Z","v":32667,"vw":14.515712},{"c":14.56,"h":14.56,"l":14.54,"n":11,"o":14.54,"t":"2026-10-12T20:00:00Z","v":32513,"vw":14.559628},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-12T21:45:00Z","v":160,"vw":14.6},{"c":14.64,"h":14.83,"l":14.57,"n":82,"o":14.68,"t":"2026-10-13T13:30:00Z","v":8413,"vw":14.680962},{"c":14.63,"h":14.64,"l":14.6,"n":30,"o":14.61,"t":"2026-10-13T13:45:00Z","v":1570,"vw":14.620909},{"c":14.62,"h":14.69,"l":14.6,"n":133,"o":14.6,"t":"2026-10-13T14:00:00Z","v":7798,"vw":14.64329},{"c":14.78,"h":14.84,"l":14.62,"n":300,"o":14.62,"t":"2026-10-13T14:15:00Z","v":20104,"vw":14.736538},{"c":14.785,"h":14.785,"l":14.71,"n":43,"o":14.71,"t":"2026-10-13T14:30:00Z","v":4107,"vw":14.733248},{"c":14.85,"h":14.85,"l":14.78,"n":176,"o":14.78,"t":"2026-10-13T14:45:00Z","v":10942,"vw":14.813009},{"c":14.895,"h":14.905,"l":14.86,"n":100,"o":14.86,"t":"2026-10-13T15:00:00Z","v":8744,"vw":14.895984},{"c":14.98,"h":14.98,"l":14.91,"n":189,"o":14.91,"t":"2026-10-13T15:15:00Z","v":18636,"vw":14.953715},{"c":15.01,"h":15.04,"l":14.99,"n":239,"o":14.99,"t":"2026-10-13T15:30:00Z","v":29617,"vw":15.017955},{"c":14.9607,"h":15.02,"l":14.95,"n":163,"o":15.02,"t":"2026-10-13T15:45:00Z","v":10219,"vw":14.984717},{"c":15.025,"h":15.05,"l":14.94,"n":263,"o":14.96,"t":"2026-10-13T16:00:00Z","v":19693,"vw":14.985555},{"c":15.075,"h":15.08,"l":15.03,"n":126,"o":15.032,"t":"2026-10-13T16:15:00Z","v":12486,"vw":15.040564},{"c":15.065,"h":15.1,"l":15.065,"n":155,"o":15.08,"t":"2026-10-13T16:30:00Z","v":11273,"vw":15.085808},{"c":15.1,"h":15.11,"l":15.1,"n":73,"o":15.1,"t":"2026-10-13T16:45:00Z","v":3029,"vw":15.104355},{"c":15.13,"h":15.16,"l":15.12,"n":98,"o":15.12,"t":"2026-10-13T17:00:00Z","v":9462,"vw":15.13808},{"c":15.2,"h":15.2,"l":15.145,"n":86,"o":15.145,"t":"2026-10-13T17:15:00Z","v":4308,"vw":15.183518},{"c":15.125,"h":15.2,"l":15.125,"n":140,"o":15.2,"t":"2026-10-13T17:30:00Z","v":11388,"vw":15.170206},{"c":15.21,"h":15.21,"l":15.15,"n":171,"o":15.15,"t":"2026-10-13T17:45:00Z","v":6693,"vw":15.181954},{"c":15.145,"h":15.24,"l":15.135,"n":249,"o":15.2,"t":"2026-10-13T18:00:00Z","v":22801,"vw":15.199487},{"c":15.12,"h":15.155,"l":15.08,"n":220,"o":15.155,"t":"2026-10-13T18:15:00Z","v":14833,"vw":15.112656},{"c":15.165,"h":15.17,"l":15.13,"n":144,"o":15.13,"t":"2026-10-13T18:30:00Z","v":7700,"vw":15.145459},{"c":15.13,"h":15.17,"l":15.09,"n":386,"o":15.165,"t":"2026-10-13T18:45:00Z","v":29539,"vw":15.125629},{"c":15.14,"h":15.15,"l":15,"n":410,"o":15.15,"t":"2026-10-13T19:00:00Z","v":112317,"vw":15.023077},{"c":15.14,"h":15.19,"l":15.14,"n":255,"o":15.16,"t":"2026-10-13T19:15:00Z","v":15313,"vw":15.157113},{"c":15.07,"h":15.165,"l":15.07,"n":322,"o":15.145,"t":"2026-10-13T19:30:00Z","v":19964,"vw":15.136739},{"c":14.97,"h":15.09,"l":14.96,"n":1197,"o":15.09,"t":"2026-10-13T19:45:00Z","v":94837,"vw":15.03195},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-13T20:00:00Z","v":41624,"vw":14.99},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-14T13:00:00Z","v":259,"vw":14.6},{"c":14.64,"h":14.86,"l":14.61,"n":15,"o":14.86,"t":"2026-10-14T13:30:00Z","v":6123,"vw":14.826774},{"c":14.515,"h":15.035,"l":14.31,"n":83,"o":15.035,"t":"2026-10-14T13:45:00Z","v":8753,"vw":14.513557},{"c":14.735,"h":14.83,"l":14.515,"n":173,"o":14.515,"t":"2026-10-14T14:00:00Z","v":4093,"vw":14.742273},{"c":14.73,"h":14.77,"l":14.7,"n":20,"o":14.7,"t":"2026-10-14T14:15:00Z","v":993,"vw":14.727857},{"c":14.77,"h":14.78,"l":14.69,"n":69,"o":14.74,"t":"2026-10-14T14:30:00Z","v":3004,"vw":14.746667},{"c":14.92,"h":14.92,"l":14.77,"n":104,"o":14.77,"t":"2026-10-14T14:45:00Z","v":6203,"vw":14.824447},{"c":15.02,"h":15.02,"l":14.92,"n":138,"o":14.92,"t":"2026-10-14T15:00:00Z","v":6821,"vw":14.979865},{"c":15.09,"h":15.09,"l":15.03,"n":63,"o":15.03,"t":"2026-10-14T15:15:00Z","v":3151,"vw":15.067331},{"c":14.94,"h":15.1,"l":14.92,"n":227,"o":15.08,"t":"2026-10-14T15:30:00Z","v":16726,"vw":15.020118},{"c":14.9,"h":14.94,"l":14.9,"n":44,"o":14.94,"t":"2026-10-14T15:45:00Z","v":1945,"vw":14.91125},{"c":14.88,"h":14.9046,"l":14.86,"n":97,"o":14.87,"t":"2026-10-14T16:00:00Z","v":12562,"vw":14.868287},{"c":14.955,"h":14.96,"l":14.89,"n":175,"o":14.89,"t":"2026-10-14T16:15:00Z","v":8248,"vw":14.935035},{"c":14.91,"h":14.95,"l":14.895,"n":116,"o":14.95,"t":"2026-10-14T16:30:00Z","v":4542,"vw":14.928819},{"c":14.86,"h":14.9,"l":14.86,"n":44,"o":14.9,"t":"2026-10-14T16:45:00Z","v":1474,"vw":14.887034},{"c":14.8235,"h":14.86,"l":14.8235,"n":75,"o":14.86,"t":"2026-10-14T17:00:00Z","v":3617,"vw":14.835926},{"c":14.84,"h":14.84,"l":14.81,"n":88,"o":14.815,"t":"2026-10-14T17:15:00Z","v":4548,"vw":14.836747},{"c":14.86,"h":14.86,"l":14.83,"n":162,"o":14.83,"t":"2026-10-14T17:30:00Z","v":7208,"vw":14.839705},{"c":14.87,"h":14.88,"l":14.87,"n":86,"o":14.87,"t":"2026-10-14T17:45:00Z","v":3092,"vw":14.872199},{"c":14.89,"h":14.9,"l":14.87,"n":89,"o":14.87,"t":"2026-10-14T18:00:00Z","v":3746,"vw":14.888636},{"c":14.905,"h":14.91,"l":14.9,"n":46,"o":14.91,"t":"2026-10-14T18:15:00Z","v":1888,"vw":14.904198},{"c":14.93,"h":14.93,"l":14.89,"n":167,"o":14.905,"t":"2026-10-14T18:30:00Z","v":6235,"vw":14.915691},{"c":14.92,"h":14.93,"l":14.92,"n":111,"o":14.925,"t":"2026-10-14T18:45:00Z","v":4059,"vw":14.924885},{"c":14.92,"h":14.965,"l":14.92,"n":130,"o":14.93,"t":"2026-10-14T19:00:00Z","v":5167,"vw":14.943394},{"c":14.84,"h":14.925,"l":14.8,"n":337,"o":14.925,"t":"2026-10-14T19:15:00Z","v":39026,"vw":14.837074},{"c":14.825,"h":14.85,"l":14.8,"n":262,"o":14.84,"t":"2026-10-14T19:30:00Z","v":13655,"vw":14.824258},{"c":14.88,"h":14.89,"l":14.79,"n":1098,"o":14.825,"t":"2026-10-14T19:45:00Z","v":58463,"vw":14.833421},{"c":14.89,"h":14.89,"l":14.89,"n":10,"o":14.89,"t":"2026-10-14T20:00:00Z","v":30973,"vw":14.89},{"c":15.17,"h":15.22,"l":15,"n":117,"o":15.02,"t":"2026-10-15T13:30:00Z","v":29898,"vw":15.080308},{"c":15.2,"h":15.2414,"l":15.07,"n":160,"o":15.14,"t":"2026-10-15T13:45:00Z","v":17585,"vw":15.096863},{"c":15.25,"h":15.25,"l":15.1412,"n":44,"o":15.16,"t":"2026-10-15T14:00:00Z","v":3105,"vw":15.223477},{"c":15.18,"h":15.18,"l":15.165,"n":59,"o":15.18,"t":"2026-10-15T14:15:00Z","v":1701,"vw":15.173972},{"c":15.2,"h":15.255,"l":15.2,"n":152,"o":15.22,"t":"2026-10-15T14:30:00Z","v":13021,"vw":15.235736},{"c":15.26,"h":15.26,"l":15.205,"n":61,"o":15.205,"t":"2026-10-15T14:45:00Z","v":2456,"vw":15.220807},{"c":15.23,"h":15.26,"l":15.23,"n":88,"o":15.26,"t":"2026-10-15T15:00:00Z","v":3197,"vw":15.247433},{"c":15.21,"h":15.21,"l":15.21,"n":24,"o":15.21,"t":"2026-10-15T15:15:00Z","v":1053,"vw":15.21},{"c":15.185,"h":15.21,"l":15.185,"n":63,"o":15.2,"t":"2026-10-15T15:30:00Z","v":2469,"vw":15.198284},{"c":15.17,"h":15.1999,"l":15.17,"n":43,"o":15.1999,"t":"2026-10-15T15:45:00Z","v":1990,"vw":15.193584},{"c":15.2,"h":15.2,"l":15.145,"n":141,"o":15.17,"t":"2026-10-15T16:00:00Z","v":4540,"vw":15.177724},{"c":15.27,"h":15.27,"l":15.19,"n":66,"o":15.19,"t":"2026-10-15T16:15:00Z","v":2060,"vw":15.223333},{"c":15.26,"h":15.26,"l":15.24,"n":52,"o":15.25,"t":"2026-10-15T16:30:00Z","v":1867,"vw":15.255385},{"c":15.19,"h":15.255,"l":15.19,"n":75,"o":15.25,"t":"2026-10-15T16:45:00Z","v":2966,"vw":15.235588},{"c":15.175,"h":15.175,"l":15.1439,"n":13,"o":15.1439,"t":"2026-10-15T17:00:00Z","v":264,"vw":15.159145},{"c":15.17,"h":15.189,"l":15.13,"n":33,"o":15.189,"t":"2026-10-15T17:15:00Z","v":1251,"vw":15.155982},{"c":15.175,"h":15.175,"l":15.175,"n":5,"o":15.175,"t":"2026-10-15T17:30:00Z","v":143,"vw":15.175},{"c":15.2,"h":15.2,"l":15.1534,"n":51,"o":15.163,"t":"2026-10-15T17:45:00Z","v":1808,"vw":15.166318},{"c":15.215,"h":15.23,"l":15.1646,"n":98,"o":15.18,"t":"2026-10-15T18:00:00Z","v":10213,"vw":15.202474},{"c":15.21,"h":15.23,"l":15.2,"n":242,"o":15.23,"t":"2026-10-15T18:15:00Z","v":14640,"vw":15.217847},{"c":15.2,"h":15.21,"l":15.2,"n":35,"o":15.21,"t":"2026-10-15T18:30:00Z","v":1016,"vw":15.208333},{"c":15.215,"h":15.215,"l":15.2,"n":17,"o":15.2,"t":"2026-10-15T18:45:00Z","v":334,"vw":15.21},{"c":15.215,"h":15.23,"l":15.2,"n":71,"o":15.23,"t":"2026-10-15T19:00:00Z","v":2997,"vw":15.218095},{"c":15.21,"h":15.235,"l":15.2,"n":242,"o":15.22,"t":"2026-10-15T19:15:00Z","v":13625,"vw":15.225067},{"c":15.305,"h":15.35,"l":15.225,"n":303,"o":15.225,"t":"2026-10-15T19:30:00Z","v":13322,"vw":15.280418},{"c":15.29,"h":15.32,"l":15.27,"n":696,"o":15.31,"t":"2026-10-15T19:45:00Z","v":37509,"vw":15.293646},{"c":15.3,"h":15.3,"l":15.3,"n":12,"o":15.3,"t":"2026-10-15T20:00:00Z","v":35307,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-15T20:15:00Z","v":7920,"vw":15.3},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T22:15:00Z","v":150,"vw":15.2},{"c":15.325,"h":15.37,"l":15.3,"n":32,"o":15.35,"t":"2026-10-16T13:30:00Z","v":2813,"vw":15.340681},{"c":15.44,"h":15.46,"l":15.315,"n":53,"o":15.315,"t":"2026-10-16T13:45:00Z","v":2722,"vw":15.432873},{"c":15.35,"h":15.44,"l":15.345,"n":37,"o":15.44,"t":"2026-10-16T14:00:00Z","v":1771,"vw":15.398052},{"c":15.39,"h":15.39,"l":15.31,"n":32,"o":15.31,"t":"2026-10-16T14:15:00Z","v":2436,"vw":15.33325},{"c":15.335,"h":15.38,"l":15.335,"n":41,"o":15.37,"t":"2026-10-16T14:30:00Z","v":2276,"vw":15.344778},{"c":15.47,"h":15.48,"l":15.335,"n":128,"o":15.335,"t":"2026-10-16T14:45:00Z","v":6151,"vw":15.401333},{"c":15.5,"h":15.5,"l":15.4292,"n":146,"o":15.47,"t":"2026-10-16T15:00:00Z","v":5909,"vw":15.484339},{"c":15.498,"h":15.5,"l":15.425,"n":136,"o":15.49,"t":"2026-10-16T15:15:00Z","v":4640,"vw":15.46366},{"c":15.52,"h":15.525,"l":15.49,"n":140,"o":15.5,"t":"2026-10-16T15:30:00Z","v":8911,"vw":15.502889},{"c":15.485,"h":15.53,"l":15.485,"n":135,"o":15.53,"t":"2026-10-16T15:45:00Z","v":7958,"vw":15.508047},{"c":15.47,"h":15.47,"l":15.46,"n":88,"o":15.47,"t":"2026-10-16T16:00:00Z","v":4102,"vw":15.469635},{"c":15.405,"h":15.48,"l":15.405,"n":169,"o":15.47,"t":"2026-10-16T16:15:00Z","v":8319,"vw":15.450643},{"c":15.345,"h":15.41,"l":15.345,"n":97,"o":15.405,"t":"2026-10-16T16:30:00Z","v":5260,"vw":15.384664},{"c":15.33,"h":15.345,"l":15.315,"n":26,"o":15.345,"t":"2026-10-16T16:45:00Z","v":886,"vw":15.335},{"c":15.305,"h":15.31,"l":15.28,"n":56,"o":15.3,"t":"2026-10-16T17:00:00Z","v":2180,"vw":15.303182},{"c":15.33,"h":15.33,"l":15.3,"n":20,"o":15.3,"t":"2026-10-16T17:15:00Z","v":2544,"vw":15.306701},{"c":15.375,"h":15.375,"l":15.33,"n":116,"o":15.33,"t":"2026-10-16T17:30:00Z","v":2536,"vw":15.346905},{"c":15.375,"h":15.375,"l":15.35,"n":19,"o":15.37,"t":"2026-10-16T17:45:00Z","v":583,"vw":15.36625},{"c":15.355,"h":15.37,"l":15.35,"n":43,"o":15.37,"t":"2026-10-16T18:00:00Z","v":1310,"vw":15.355714},{"c":15.35,"h":15.35,"l":15.345,"n":14,"o":15.345,"t":"2026-10-16T18:15:00Z","v":1278,"vw":15.349557},{"c":15.33,"h":15.33,"l":15.32,"n":64,"o":15.33,"t":"2026-10-16T18:30:00Z","v":1945,"vw":15.325494},{"c":15.33,"h":15.35,"l":15.31,"n":133,"o":15.33,"t":"2026-10-16T18:45:00Z","v":7606,"vw":15.331963},{"c":15.43,"h":15.43,"l":15.33,"n":500,"o":15.33,"t":"2026-10-16T19:00:00Z","v":20066,"vw":15.374386},{"c":15.38,"h":15.43,"l":15.38,"n":183,"o":15.43,"t":"2026-10-16T19:15:00Z","v":8119,"vw":15.409544},{"c":15.41,"h":15.47,"l":15.39,"n":428,"o":15.4,"t":"2026-10-16T19:30:00Z","v":27778,"vw":15.436465},{"c":15.3,"h":15.45,"l":15.29,"n":1674,"o":15.43,"t":"2026-10-16T19:45:00Z","v":145426,"vw":15.346822},{"c":15.3,"h":15.36,"l":15.3,"n":11,"o":15.36,"t":"2026-10-16T20:00:00Z","v":40190,"vw":15.30015},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T20:15:00Z","v":15840,"vw":15.3},{"c":15.31,"h":15.31,"l":15.31,"n":9,"o":15.31,"t":"2026-10-19T13:30:00Z","v":1325,"vw":15.31},{"c":15.46,"h":15.46,"l":15.28,"n":50,"o":15.3,"t":"2026-10-19T13:45:00Z","v":2757,"vw":15.383806},{"c":15.415,"h":15.5,"l":15.32,"n":84,"o":15.32,"t":"2026-10-19T14:00:00Z","v":4305,"vw":15.436995},{"c":15.42,"h":15.45,"l":15.41,"n":31,"o":15.45,"t":"2026-10-19T14:15:00Z","v":1468,"vw":15.422222},{"c":15.38,"h":15.43,"l":15.38,"n":52,"o":15.43,"t":"2026-10-19T14:30:00Z","v":2474,"vw":15.410556},{"c":15.43,"h":15.455,"l":15.32,"n":167,"o":15.32,"t":"2026-10-19T14:45:00Z","v":24845,"vw":15.397806},{"c":15.39,"h":15.43,"l":15.37,"n":71,"o":15.43,"t":"2026-10-19T15:00:00Z","v":3241,"vw":15.395544},{"c":15.44,"h":15.46,"l":15.39,"n":68,"o":15.39,"t":"2026-10-19T15:15:00Z","v":10844,"vw":15.427449},{"c":15.42,"h":15.44,"l":15.4,"n":88,"o":15.44,"t":"2026-10-19T15:30:00Z","v":10289,"vw":15.409262},{"c":15.425,"h":15.435,"l":15.41,"n":82,"o":15.42,"t":"2026-10-19T15:45:00Z","v":2729,"vw":15.420833},{"c":15.44,"h":15.4869,"l":15.38,"n":82,"o":15.38,"t":"2026-10-19T16:15:00Z","v":4792,"vw":15.439469},{"c":15.44,"h":15.46,"l":15.44,"n":31,"o":15.46,"t":"2026-10-19T16:30:00Z","v":647,"vw":15.453333},{"c":15.45,"h":15.455,"l":15.43,"n":172,"o":15.43,"t":"2026-10-19T16:45:00Z","v":4599,"vw":15.447011},{"c":15.44,"h":15.45,"l":15.43,"n":81,"o":15.45,"t":"2026-10-19T17:00:00Z","v":3780,"vw":15.44033},{"c":15.43,"h":15.43,"l":15.43,"n":13,"o":15.43,"t":"2026-10-19T17:15:00Z","v":274,"vw":15.43},{"c":15.45,"h":15.46,"l":15.445,"n":97,"o":15.46,"t":"2026-10-19T17:30:00Z","v":4752,"vw":15.453812},{"c":15.52,"h":15.52,"l":15.46,"n":106,"o":15.46,"t":"2026-10-19T17:45:00Z","v":3905,"vw":15.504044},{"c":15.525,"h":15.53,"l":15.52,"n":43,"o":15.52,"t":"2026-10-19T18:00:00Z","v":5580,"vw":15.520842},{"c":15.54,"h":15.54,"l":15.53,"n":27,"o":15.535,"t":"2026-10-19T18:15:00Z","v":1001,"vw":15.533014},{"c":15.495,"h":15.54,"l":15.48,"n":155,"o":15.54,"t":"2026-10-19T18:30:00Z","v":5767,"vw":15.513261},{"c":15.52,"h":15.52,"l":15.495,"n":52,"o":15.514,"t":"2026-10-19T18:45:00Z","v":3228,"vw":15.507482},{"c":15.55,"h":15.555,"l":15.53,"n":50,"o":15.53,"t":"2026-10-19T19:00:00Z","v":2033,"vw":15.547988},{"c":15.485,"h":15.545,"l":15.485,"n":194,"o":15.54,"t":"2026-10-19T19:15:00Z","v":12181,"vw":15.510565},{"c":15.55,"h":15.57,"l":15.485,"n":300,"o":15.485,"t":"2026-10-19T19:30:00Z","v":20679,"vw":15.532795},{"c":15.56,"h":15.56,"l":15.485,"n":642,"o":15.555,"t":"2026-10-19T19:45:00Z","v":45390,"vw":15.540445},{"c":15.56,"h":15.56,"l":15.56,"n":10,"o":15.56,"t":"2026-10-19T20:00:00Z","v":21035,"vw":15.56},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T20:15:00Z","v":31680,"vw":15.56},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-19T21:30:00Z","v":200,"vw":15.5},{"c":15.74,"h":15.7922,"l":15.66,"n":71,"o":15.66,"t":"2026-10-20T13:30:00Z","v":3618,"vw":15.683639},{"c":15.61,"h":15.745,"l":15.61,"n":31,"o":15.72,"t":"2026-10-20T13:45:00Z","v":3300,"vw":15.704194},{"c":15.615,"h":15.7,"l":15.56,"n":62,"o":15.64,"t":"2026-10-20T14:00:00Z","v":5241,"vw":15.642084},{"c":15.68,"h":15.68,"l":15.62,"n":48,"o":15.63,"t":"2026-10-20T14:15:00Z","v":2691,"vw":15.648391},{"c":15.6,"h":15.65,"l":15.59,"n":46,"o":15.62,"t":"2026-10-20T14:30:00Z","v":1907,"vw":15.619231},{"c":15.555,"h":15.61,"l":15.54,"n":159,"o":15.565,"t":"2026-10-20T14:45:00Z","v":9445,"vw":15.569807},{"c":15.535,"h":15.55,"l":15.47,"n":142,"o":15.55,"t":"2026-10-20T15:00:00Z","v":7728,"vw":15.511612},{"c":15.56,"h":15.59,"l":15.55,"n":64,"o":15.56,"t":"2026-10-20T15:15:00Z","v":4121,"vw":15.565563},{"c":15.57,"h":15.57,"l":15.5346,"n":62,"o":15.5346,"t":"2026-10-20T15:30:00Z","v":2618,"vw":15.555141},{"c":15.6,"h":15.605,"l":15.565,"n":111,"o":15.57,"t":"2026-10-20T15:45:00Z","v":4278,"vw":15.581847},{"c":15.55,"h":15.58,"l":15.55,"n":74,"o":15.57,"t":"2026-10-20T16:00:00Z","v":3172,"vw":15.560342},{"c":15.585,"h":15.59,"l":15.55,"n":51,"o":15.55,"t":"2026-10-20T16:15:00Z","v":4681,"vw":15.574835},{"c":15.65,"h":15.65,"l":15.6,"n":35,"o":15.6,"t":"2026-10-20T16:30:00Z","v":1899,"vw":15.628695},{"c":15.66,"h":15.67,"l":15.64,"n":49,"o":15.645,"t":"2026-10-20T16:45:00Z","v":4234,"vw":15.652551},{"c":15.65,"h":15.7,"l":15.645,"n":50,"o":15.7,"t":"2026-10-20T17:00:00Z","v":2523,"vw":15.660112},{"c":15.65,"h":15.66,"l":15.6312,"n":68,"o":15.6401,"t":"2026-10-20T17:15:00Z","v":3167,"vw":15.64616},{"c":15.64,"h":15.65,"l":15.64,"n":10,"o":15.64,"t":"2026-10-20T17:30:00Z","v":767,"vw":15.641428},{"c":15.62,"h":15.67,"l":15.59,"n":138,"o":15.655,"t":"2026-10-20T17:45:00Z","v":10836,"vw":15.636698},{"c":15.6,"h":15.655,"l":15.6,"n":101,"o":15.65,"t":"2026-10-20T18:00:00Z","v":6969,"vw":15.642276},{"c":15.6,"h":15.62,"l":15.58,"n":79,"o":15.59,"t":"2026-10-20T18:15:00Z","v":5135,"vw":15.587854},{"c":15.57,"h":15.61,"l":15.57,"n":78,"o":15.5946,"t":"2026-10-20T18:30:00Z","v":9037,"vw":15.588871},{"c":15.55,"h":15.57,"l":15.55,"n":144,"o":15.57,"t":"2026-10-20T18:45:00Z","v":6447,"vw":15.557585},{"c":15.54,"h":15.57,"l":15.54,"n":107,"o":15.55,"t":"2026-10-20T19:00:00Z","v":6044,"vw":15.556801},{"c":15.57,"h":15.585,"l":15.54,"n":214,"o":15.555,"t":"2026-10-20T19:15:00Z","v":9384,"vw":15.557388},{"c":15.585,"h":15.595,"l":15.57,"n":158,"o":15.59,"t":"2026-10-20T19:30:00Z","v":7773,"vw":15.586888},{"c":15.45,"h":15.6,"l":15.45,"n":927,"o":15.58,"t":"2026-10-20T19:45:00Z","v":54481,"vw":15.509974},{"c":15.55,"h":15.55,"l":15.46,"n":11,"o":15.46,"t":"2026-10-20T20:00:00Z","v":34311,"vw":15.460533},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-20T20:15:00Z","v":63360,"vw":15.46},{"c":15.61,"h":15.66,"l":15.43,"n":12,"o":15.5,"t":"2026-10-21T13:30:00Z","v":1112,"vw":15.52064},{"c":15.5,"h":15.5,"l":15.4097,"n":9,"o":15.4097,"t":"2026-10-21T13:45:00Z","v":1086,"vw":15.439508},{"c":15.515,"h":15.55,"l":15.4,"n":89,"o":15.42,"t":"2026-10-21T14:00:00Z","v":6027,"vw":15.46573},{"c":15.395,"h":15.51,"l":15.395,"n":39,"o":15.51,"t":"2026-10-21T14:15:00Z","v":2426,"vw":15.442715},{"c":15.515,"h":15.52,"l":15.47,"n":20,"o":15.47,"t":"2026-10-21T14:30:00Z","v":1211,"vw":15.4915},{"c":15.49,"h":15.5,"l":15.49,"n":33,"o":15.5,"t":"2026-10-21T14:45:00Z","v":1839,"vw":15.495232},{"c":15.5,"h":15.5,"l":15.47,"n":121,"o":15.48,"t":"2026-10-21T15:00:00Z","v":8045,"vw":15.485881},{"c":15.485,"h":15.49,"l":15.42,"n":53,"o":15.45,"t":"2026-10-21T15:15:00Z","v":1624,"vw":15.450983},{"c":15.485,"h":15.485,"l":15.485,"n":7,"o":15.485,"t":"2026-10-21T15:45:00Z","v":138,"vw":15.485},{"c":15.445,"h":15.485,"l":15.42,"n":61,"o":15.485,"t":"2026-10-21T16:00:00Z","v":4237,"vw":15.456162},{"c":15.47,"h":15.47,"l":15.47,"n":3,"o":15.47,"t":"2026-10-21T16:15:00Z","v":252,"vw":15.47},{"c":15.5,"h":15.5,"l":15.42,"n":86,"o":15.44,"t":"2026-10-21T16:30:00Z","v":7743,"vw":15.444318},{"c":15.49,"h":15.5,"l":15.45,"n":25,"o":15.45,"t":"2026-10-21T16:45:00Z","v":1227,"vw":15.482997},{"c":15.51,"h":15.51,"l":15.495,"n":62,"o":15.495,"t":"2026-10-21T17:00:00Z","v":2024,"vw":15.500737},{"c":15.48,"h":15.5,"l":15.47,"n":66,"o":15.5,"t":"2026-10-21T17:15:00Z","v":3236,"vw":15.488782},{"c":15.44,"h":15.47,"l":15.44,"n":64,"o":15.47,"t":"2026-10-21T17:30:00Z","v":2824,"vw":15.449358},{"c":15.44,"h":15.455,"l":15.44,"n":95,"o":15.445,"t":"2026-10-21T17:45:00Z","v":7943,"vw":15.442639},{"c":15.45,"h":15.45,"l":15.42,"n":42,"o":15.43,"t":"2026-10-21T18:00:00Z","v":1670,"vw":15.440972},{"c":15.48,"h":15.48,"l":15.45,"n":103,"o":15.45,"t":"2026-10-21T18:15:00Z","v":5694,"vw":15.466329},{"c":15.48,"h":15.48,"l":15.48,"n":13,"o":15.48,"t":"2026-10-21T18:30:00Z","v":515,"vw":15.48},{"c":15.47,"h":15.48,"l":15.46,"n":105,"o":15.48,"t":"2026-10-21T18:45:00Z","v":4380,"vw":15.47276},{"c":15.4628,"h":15.4676,"l":15.45,"n":73,"o":15.45,"t":"2026-10-21T19:00:00Z","v":2300,"vw":15.455916},{"c":15.48,"h":15.4811,"l":15.47,"n":106,"o":15.475,"t":"2026-10-21T19:15:00Z","v":6173,"vw":15.479396},{"c":15.54,"h":15.55,"l":15.48,"n":298,"o":15.48,"t":"2026-10-21T19:30:00Z","v":16234,"vw":15.525159},{"c":15.535,"h":15.56,"l":15.5,"n":768,"o":15.56,"t":"2026-10-21T19:45:00Z","v":40277,"vw":15.533187},{"c":15.52,"h":15.52,"l":15.52,"n":13,"o":15.52,"t":"2026-10-21T20:00:00Z","v":28133,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-21T20:15:00Z","v":126720,"vw":15.52},{"c":15.385,"h":15.53,"l":15.385,"n":7,"o":15.53,"t":"2026-10-22T13:30:00Z","v":885,"vw":15.4774},{"c":15.395,"h":15.395,"l":15.39,"n":11,"o":15.39,"t":"2026-10-22T13:45:00Z","v":4440,"vw":15.39488},{"c":15.705,"h":15.73,"l":15.395,"n":338,"o":15.67,"t":"2026-10-22T14:00:00Z","v":27074,"vw":15.637861},{"c":15.705,"h":15.705,"l":15.705,"n":12,"o":15.705,"t":"2026-10-22T14:15:00Z","v":814,"vw":15.705},{"c":15.77,"h":15.77,"l":15.7,"n":22,"o":15.7,"t":"2026-10-22T14:30:00Z","v":1281,"vw":15.75181},{"c":15.77,"h":15.77,"l":15.765,"n":13,"o":15.765,"t":"2026-10-22T14:45:00Z","v":953,"vw":15.765617},{"c":15.8175,"h":15.8175,"l":15.765,"n":87,"o":15.765,"t":"2026-10-22T15:00:00Z","v":3458,"vw":15.799127},{"c":15.75,"h":15.8,"l":15.74,"n":48,"o":15.8,"t":"2026-10-22T15:15:00Z","v":2288,"vw":15.765791},{"c":15.715,"h":15.74,"l":15.7,"n":100,"o":15.74,"t":"2026-10-22T15:30:00Z","v":5405,"vw":15.722988},{"c":15.755,"h":15.76,"l":15.695,"n":81,"o":15.695,"t":"2026-10-22T15:45:00Z","v":3572,"vw":15.737945},{"c":15.7,"h":15.75,"l":15.7,"n":73,"o":15.75,"t":"2026-10-22T16:00:00Z","v":3137,"vw":15.734404},{"c":15.775,"h":15.775,"l":15.69,"n":137,"o":15.7075,"t":"2026-10-22T16:15:00Z","v":8699,"vw":15.715444},{"c":15.785,"h":15.785,"l":15.76,"n":16,"o":15.785,"t":"2026-10-22T16:30:00Z","v":446,"vw":15.774286},{"c":15.79,"h":15.81,"l":15.79,"n":47,"o":15.8,"t":"2026-10-22T16:45:00Z","v":2737,"vw":15.795122},{"c":15.81,"h":15.81,"l":15.79,"n":30,"o":15.79,"t":"2026-10-22T17:00:00Z","v":1367,"vw":15.798549},{"c":15.8,"h":15.8,"l":15.8,"n":11,"o":15.8,"t":"2026-10-22T17:15:00Z","v":438,"vw":15.8},{"c":15.85,"h":15.85,"l":15.8,"n":102,"o":15.8,"t":"2026-10-22T17:30:00Z","v":4203,"vw":15.830818},{"c":15.875,"h":15.88,"l":15.85,"n":92,"o":15.86,"t":"2026-10-22T17:45:00Z","v":1932,"vw":15.863114},{"c":15.89,"h":15.895,"l":15.88,"n":72,"o":15.88,"t":"2026-10-22T18:00:00Z","v":3237,"vw":15.886383},{"c":15.91,"h":15.945,"l":15.9,"n":72,"o":15.905,"t":"2026-10-22T18:15:00Z","v":4033,"vw":15.917263},{"c":15.91,"h":15.915,"l":15.9,"n":151,"o":15.915,"t":"2026-10-22T18:30:00Z","v":6393,"vw":15.904616},{"c":15.91,"h":15.98,"l":15.91,"n":130,"o":15.92,"t":"2026-10-22T18:45:00Z","v":6281,"vw":15.93709},{"c":15.89,"h":15.935,"l":15.89,"n":147,"o":15.91,"t":"2026-10-22T19:00:00Z","v":6467,"vw":15.918147},{"c":15.875,"h":15.92,"l":15.875,"n":131,"o":15.905,"t":"2026-10-22T19:15:00Z","v":10112,"vw":15.894614},{"c":15.855,"h":15.875,"l":15.8,"n":186,"o":15.875,"t":"2026-10-22T19:30:00Z","v":9294,"vw":15.845417},{"c":15.8,"h":15.84,"l":15.79,"n":592,"o":15.84,"t":"2026-10-22T19:45:00Z","v":36373,"vw":15.811256},{"c":15.79,"h":15.79,"l":15.79,"n":13,"o":15.79,"t":"2026-10-22T20:00:00Z","v":34217,"vw":15.79},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-22T20:15:00Z","v":253440,"vw":15.79},{"c":15.9507,"h":15.9507,"l":15.9507,"n":1,"o":15.9507,"t":"2026-10-22T21:30:00Z","v":100,"vw":15.9507}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.577205036241264,"iv":1.250379669949357,"gamma":0.04176764100430188,"theta":-0.022815373418715226,"vega":0.010467486901501184,"rho":0.0015735079028984683,"breakevenPct":56.43329155611518},{"delta":0.2,"premium":0.375,"strike":20.055460999696205,"iv":0.8331883017575434,"gamma":0.07495313972259973,"theta":-0.01843079910416059,"vega":0.012572588166306768,"rho":0.00218402920501855,"breakevenPct":28.085043287731615},{"delta":0.25,"premium":0.375,"strike":18.571530746369586,"iv":0.6405348732081536,"gamma":0.11897578621202493,"theta":-0.015722575271192123,"vega":0.014143181354329402,"rho":0.002786881554600238,"breakevenPct":18.781813628051356},{"delta":0.3,"premium":0.3911269279966834,"strike":17.442403828583274,"iv":0.4938280337601088,"gamma":0.15334070013467038,"theta":-0.013542951468048119,"vega":0.015182849208108333,"rho":0.0033841643798627257,"breakevenPct":11.804063499281897},{"delta":0.35,"premium":0.4528260503354886,"strike":17.2220498202304,"iv":0.4694750895377966,"gamma":0.1600042962971866,"theta":-0.012799271256206895,"vega":0.014742317882945185,"rho":0.003965999029949227,"breakevenPct":10.80940567226446},{"delta":0.4,"premium":0.5145251726742939,"strike":17.00169581187752,"iv":0.44512214531548433,"gamma":0.16666789245970282,"theta":-0.012055591044365672,"vega":0.014301786557782036,"rho":0.0045478336800357285,"breakevenPct":9.81474784524702},{"delta":0.45,"premium":0.576224295013099,"strike":16.781341803524647,"iv":0.42076920109317206,"gamma":0.173331488622219,"theta":-0.011311910832524448,"vega":0.013861255232618889,"rho":0.0051296683301222295,"breakevenPct":8.820090018229582},{"delta":0.5,"premium":0.6379234173519042,"strike":16.56098779517177,"iv":0.39641625687085985,"gamma":0.17999508478473522,"theta":-0.010568230620683225,"vega":0.01342072390745574,"rho":0.00571150298020873,"breakevenPct":7.825432191212144},{"delta":0.55,"premium":0.6996225396907094,"strike":16.340633786818895,"iv":0.37206331264854764,"gamma":0.1866586809472514,"theta":-0.009824550408842002,"vega":0.012980192582292592,"rho":0.006293337630295232,"breakevenPct":6.8307743641947045},{"delta":0.6,"premium":0.7613216620295145,"strike":16.12027977846602,"iv":0.34771036842623537,"gamma":0.19332227710976763,"theta":-0.009080870197000778,"vega":0.012539661257129445,"rho":0.006875172280381732,"breakevenPct":5.836116537177267},{"delta":0.65,"premium":0.8230207843683197,"strike":15.899925770113144,"iv":0.3233574242039231,"gamma":0.19998587327228384,"theta":-0.008337189985159555,"vega":0.012099129931966296,"rho":0.007457006930468233,"breakevenPct":4.841458710159828},{"delta":0.7,"premium":0.8847199067071249,"strike":15.679571761760268,"iv":0.29900447998161095,"gamma":0.20664946943480003,"theta":-0.007593509773318332,"vega":0.011658598606803149,"rho":0.008038841580554734,"breakevenPct":3.846800883142391},{"delta":0.75,"premium":0.94641902904593,"strike":15.459217753407392,"iv":0.2746515357592987,"gamma":0.21331306559731625,"theta":-0.006849829561477108,"vega":0.011218067281640001,"rho":0.008620676230641236,"breakevenPct":2.8521430561249517},{"delta":0.8,"premium":1.0081181513847353,"strike":15.238863745054516,"iv":0.2502985915369864,"gamma":0.21997666175983246,"theta":-0.0061061493496358836,"vega":0.01077753595647685,"rho":0.009202510880727738,"breakevenPct":1.8574852291075121},{"delta":0.85,"premium":1.0698172737235403,"strike":15.018509736701642,"iv":0.2259456473146742,"gamma":0.22664025792234865,"theta":-0.005362469137794661,"vega":0.010337004631313705,"rho":0.009784345530814236,"breakevenPct":0.8628274020900761},{"delta":0.9,"premium":5.461901887475714,"strike":10.768261844878733,"iv":1.3619005320647262,"gamma":0.10608299994577519,"theta":-0.015115768148474127,"vega":0.007687452732158476,"rho":0.007003877924782351,"breakevenPct":1.752046821483995}],"put":[{"delta":0.1,"premium":0.40312632795581366,"strike":8.554737298343012,"iv":2.0102936389293626,"gamma":0.03010048666680279,"theta":-0.02093061684831321,"vega":0.007128245830481184,"rho":-0.0016100362137744539,"breakevenPct":48.89496404303762},{"delta":0.15,"premium":0.44312356027989275,"strike":10.054633510495979,"iv":1.6764495768350454,"gamma":0.05505846014249449,"theta":-0.01959154870461918,"vega":0.009181814037920264,"rho":-0.0022941802354689697,"breakevenPct":39.74239406285563},{"delta":0.2,"premium":0.4831207926039719,"strike":11.554529722648947,"iv":1.3426055147407276,"gamma":0.08001643361818622,"theta":-0.018252480560925145,"vega":0.011235382245359348,"rho":-0.0029783242571634863,"breakevenPct":30.58982408267364},{"delta":0.25,"premium":0.523118024928051,"strike":13.054425934801914,"iv":1.0087614526464104,"gamma":0.10497440709387794,"theta":-0.01691341241723111,"vega":0.013288950452798428,"rho":-0.0036624682788580025,"breakevenPct":21.43725410249165},{"delta":0.3,"premium":0.5631152572521301,"strike":14.554322146954881,"iv":0.6749173905520931,"gamma":0.12993238056956963,"theta":-0.015574344273537079,"vega":0.01534251866023751,"rho":-0.004346612300552518,"breakevenPct":12.28468412230967},{"delta":0.35,"premium":0.8788689470653344,"strike":15.349274651799234,"iv":0.6379992224709532,"gamma":0.13013258432652455,"theta":-0.017233479191176522,"vega":0.016196827193242933,"rho":-0.005230570131231611,"breakevenPct":9.28043468478561},{"delta":0.4,"premium":1.3112005212184459,"strike":15.846207495653386,"iv":0.726608459423136,"gamma":0.11986627556346435,"theta":-0.020160124479721687,"vega":0.016544140688334676,"rho":-0.006199000584330575,"breakevenPct":8.87542882484818},{"delta":0.45,"premium":1.743532095371557,"strike":16.34314033950754,"iv":0.8152176963753187,"gamma":0.10959996680040415,"theta":-0.023086769768266853,"vega":0.01689145418342642,"rho":-0.007167431037429539,"breakevenPct":8.470422964910751},{"delta":0.5,"premium":2.1758636695246683,"strike":16.84007318336169,"iv":0.9038269333275014,"gamma":0.09933365803734395,"theta":-0.02601341505681202,"vega":0.017238767678518164,"rho":-0.008135861490528501,"breakevenPct":8.065417104973324},{"delta":0.55,"premium":2.6081952436777796,"strike":17.33700602721584,"iv":0.9924361702796842,"gamma":0.08906734927428374,"theta":-0.028940060345357187,"vega":0.017586081173609908,"rho":-0.009104291943627467,"breakevenPct":7.660411245035895},{"delta":0.6,"premium":3.675832376578645,"strike":18.464408725602755,"iv":1.1491491389207806,"gamma":0.07605591274397244,"theta":-0.03263892078071182,"vega":0.01727566016073479,"rho":-0.010578277354417492,"breakevenPct":7.285721949355763},{"delta":0.65,"premium":5.053559127439726,"strike":19.899540757749715,"iv":1.3391032146957522,"gamma":0.061704592422502855,"theta":-0.03671469575200919,"vega":0.016644202066590126,"rho":-0.012299021732651972,"breakevenPct":6.925830024325022},{"delta":0.7,"premium":5.804444444444444,"strike":20.86111111111111,"iv":1.3134433333333333,"gamma":0.05766888888888889,"theta":-0.03310777777777778,"vega":0.01536,"rho":-0.013527961050968521,"breakevenPct":5.6049786738722025},{"delta":0.75,"premium":6.508148148148148,"strike":21.787037037037038,"iv":1.2715544444444444,"gamma":0.05440962962962963,"theta":-0.02892259259259259,"vega":0.014026666666666666,"rho":-0.01471988278412996,"breakevenPct":4.211797044086536},{"delta":0.8,"premium":8.622046725905271,"strike":24.07204672590527,"iv":1.3871738600966173,"gamma":0.04529617834762878,"theta":-0.027525951527965033,"vega":0.012568888176089218,"rho":-0.01703451937484238,"breakevenPct":3.1390471891515745}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.577205036241264,"iv":1.250379669949357,"gamma":0.04176764100430188,"theta":-0.022815373418715226,"vega":0.010467486901501184,"rho":0.0015735079028984683,"breakevenPct":56.43329155611518},{"delta":0.2,"premium":0.375,"strike":20.055460999696205,"iv":0.8331883017575434,"gamma":0.07495313972259973,"theta":-0.01843079910416059,"vega":0.012572588166306768,"rho":0.00218402920501855,"breakevenPct":28.085043287731615},{"delta":0.25,"premium":0.375,"strike":18.571530746369586,"iv":0.6405348732081536,"gamma":0.11897578621202493,"theta":-0.015722575271192123,"vega":0.014143181354329402,"rho":0.002786881554600238,"breakevenPct":18.781813628051356},{"delta":0.3,"premium":0.3911269279966834,"strike":17.442403828583274,"iv":0.4938280337601088,"gamma":0.15334070013467038,"theta":-0.013542951468048119,"vega":0.015182849208108333,"rho":0.0033841643798627257,"breakevenPct":11.804063499281897},{"delta":0.35,"premium":0.4528260503354886,"strike":17.2220498202304,"iv":0.4694750895377966,"gamma":0.1600042962971866,"theta":-0.012799271256206895,"vega":0.014742317882945185,"rho":0.003965999029949227,"breakevenPct":10.80940567226446},{"delta":0.4,"premium":0.5145251726742939,"strike":17.00169581187752,"iv":0.44512214531548433,"gamma":0.16666789245970282,"theta":-0.012055591044365672,"vega":0.014301786557782036,"rho":0.0045478336800357285,"breakevenPct":9.81474784524702},{"delta":0.45,"premium":0.576224295013099,"strike":16.781341803524647,"iv":0.42076920109317206,"gamma":0.173331488622219,"theta":-0.011311910832524448,"vega":0.013861255232618889,"rho":0.0051296683301222295,"breakevenPct":8.820090018229582},{"delta":0.5,"premium":0.6379234173519042,"strike":16.56098779517177,"iv":0.39641625687085985,"gamma":0.17999508478473522,"theta":-0.010568230620683225,"vega":0.01342072390745574,"rho":0.00571150298020873,"breakevenPct":7.825432191212144},{"delta":0.55,"premium":0.6996225396907094,"strike":16.340633786818895,"iv":0.37206331264854764,"gamma":0.1866586809472514,"theta":-0.009824550408842002,"vega":0.012980192582292592,"rho":0.006293337630295232,"breakevenPct":6.8307743641947045},{"delta":0.6,"premium":0.7613216620295145,"strike":16.12027977846602,"iv":0.34771036842623537,"gamma":0.19332227710976763,"theta":-0.009080870197000778,"vega":0.012539661257129445,"rho":0.006875172280381732,"breakevenPct":5.836116537177267},{"delta":0.65,"premium":0.8230207843683197,"strike":15.899925770113144,"iv":0.3233574242039231,"gamma":0.19998587327228384,"theta":-0.008337189985159555,"vega":0.012099129931966296,"rho":0.007457006930468233,"breakevenPct":4.841458710159828},{"delta":0.7,"premium":0.8847199067071249,"strike":15.679571761760268,"iv":0.29900447998161095,"gamma":0.20664946943480003,"theta":-0.007593509773318332,"vega":0.011658598606803149,"rho":0.008038841580554734,"breakevenPct":3.846800883142391},{"delta":0.75,"premium":0.94641902904593,"strike":15.459217753407392,"iv":0.2746515357592987,"gamma":0.21331306559731625,"theta":-0.006849829561477108,"vega":0.011218067281640001,"rho":0.008620676230641236,"breakevenPct":2.8521430561249517},{"delta":0.8,"premium":1.0081181513847353,"strike":15.238863745054516,"iv":0.2502985915369864,"gamma":0.21997666175983246,"theta":-0.0061061493496358836,"vega":0.01077753595647685,"rho":0.009202510880727738,"breakevenPct":1.8574852291075121},{"delta":0.85,"premium":1.0698172737235403,"strike":15.018509736701642,"iv":0.2259456473146742,"gamma":0.22664025792234865,"theta":-0.005362469137794661,"vega":0.010337004631313705,"rho":0.009784345530814236,"breakevenPct":0.8628274020900761},{"delta":0.9,"premium":5.461901887475714,"strike":10.768261844878733,"iv":1.3619005320647262,"gamma":0.10608299994577519,"theta":-0.015115768148474127,"vega":0.007687452732158476,"rho":0.007003877924782351,"breakevenPct":1.752046821483995}],"put":[{"delta":0.1,"premium":0.40312632795581366,"strike":8.554737298343012,"iv":2.0102936389293626,"gamma":0.03010048666680279,"theta":-0.02093061684831321,"vega":0.007128245830481184,"rho":-0.0016100362137744539,"breakevenPct":48.89496404303762},{"delta":0.15,"premium":0.44312356027989275,"strike":10.054633510495979,"iv":1.6764495768350454,"gamma":0.05505846014249449,"theta":-0.01959154870461918,"vega":0.009181814037920264,"rho":-0.0022941802354689697,"breakevenPct":39.74239406285563},{"delta":0.2,"premium":0.4831207926039719,"strike":11.554529722648947,"iv":1.3426055147407276,"gamma":0.08001643361818622,"theta":-0.018252480560925145,"vega":0.011235382245359348,"rho":-0.0029783242571634863,"breakevenPct":30.58982408267364},{"delta":0.25,"premium":0.523118024928051,"strike":13.054425934801914,"iv":1.0087614526464104,"gamma":0.10497440709387794,"theta":-0.01691341241723111,"vega":0.013288950452798428,"rho":-0.0036624682788580025,"breakevenPct":21.43725410249165},{"delta":0.3,"premium":0.5631152572521301,"strike":14.554322146954881,"iv":0.6749173905520931,"gamma":0.12993238056956963,"theta":-0.015574344273537079,"vega":0.01534251866023751,"rho":-0.004346612300552518,"breakevenPct":12.28468412230967},{"delta":0.35,"premium":0.8788689470653344,"strike":15.349274651799234,"iv":0.6379992224709532,"gamma":0.13013258432652455,"theta":-0.017233479191176522,"vega":0.016196827193242933,"rho":-0.005230570131231611,"breakevenPct":9.28043468478561},{"delta":0.4,"premium":1.3112005212184459,"strike":15.846207495653386,"iv":0.726608459423136,"gamma":0.11986627556346435,"theta":-0.020160124479721687,"vega":0.016544140688334676,"rho":-0.006199000584330575,"breakevenPct":8.87542882484818},{"delta":0.45,"premium":1.743532095371557,"strike":16.34314033950754,"iv":0.8152176963753187,"gamma":0.10959996680040415,"theta":-0.023086769768266853,"vega":0.01689145418342642,"rho":-0.007167431037429539,"breakevenPct":8.470422964910751},{"delta":0.5,"premium":2.1758636695246683,"strike":16.84007318336169,"iv":0.9038269333275014,"gamma":0.09933365803734395,"theta":-0.02601341505681202,"vega":0.017238767678518164,"rho":-0.008135861490528501,"breakevenPct":8.065417104973324},{"delta":0.55,"premium":2.6081952436777796,"strike":17.33700602721584,"iv":0.9924361702796842,"gamma":0.08906734927428374,"theta":-0.028940060345357187,"vega":0.017586081173609908,"rho":-0.009104291943627467,"breakevenPct":7.660411245035895},{"delta":0.6,"premium":3.675832376578645,"strike":18.464408725602755,"iv":1.1491491389207806,"gamma":0.07605591274397244,"theta":-0.03263892078071182,"vega":0.01727566016073479,"rho":-0.010578277354417492,"breakevenPct":7.285721949355763},{"delta":0.65,"premium":5.053559127439726,"strike":19.899540757749715,"iv":1.3391032146957522,"gamma":0.061704592422502855,"theta":-0.03671469575200919,"vega":0.016644202066590126,"rho":-0.012299021732651972,"breakevenPct":6.925830024325022},{"delta":0.7,"premium":5.804444444444444,"strike":20.86111111111111,"iv":1.3134433333333333,"gamma":0.05766888888888889,"theta":-0.03310777777777778,"vega":0.01536,"rho":-0.013527961050968521,"breakevenPct":5.6049786738722025},{"delta":0.75,"premium":6.508148148148148,"strike":21.787037037037038,"iv":1.2715544444444444,"gamma":0.05440962962962963,"theta":-0.02892259259259259,"vega":0.014026666666666666,"rho":-0.01471988278412996,"breakevenPct":4.211797044086536},{"delta":0.8,"premium":8.622046725905271,"strike":24.07204672590527,"iv":1.3871738600966173,"gamma":0.04529617834762878,"theta":-0.027525951527965033,"vega":0.012568888176089218,"rho":-0.01703451937484238,"breakevenPct":3.1390471891515745}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}