{"symbol":"IRS","url":"https://intraalpha.com/companies/IRS","capturedAt":"2026-10-22T23:00:22.821Z","state":"ready","quote":{"symbol":"IRS","last_price":14.21,"prev_close":14.25,"regular_close":14.21,"change":-0.04,"change_pct":-0.2807,"regular_change":-0.04,"regular_change_pct":-0.2807,"extended_change":0,"extended_change_pct":0,"bid":13.95,"ask":14.7,"bid_size":100,"ask_size":500,"volume":133349,"vwap":14.184918,"open":14.06,"high":14.285,"low":14.035,"close":14.21,"trade_count":2766,"last_trade_at":"2026-10-22T23:00:00.003351788Z","last_quote_at":"2026-10-22T23:00:00.304805Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","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":"IRS","fetched_at":"2026-10-22T23:00:22.295877+00:00","name":"IRSA Inversiones Y Representaciones","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"IRSA Inversiones y Representaciones Sociedad Anima is dedicated to diversified real estate activity in Argentina. ","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":1205543000,"ebitda":316008989000,"pe_ratio":3.947,"peg_ratio":2.725,"book_value":18.28,"dividend_per_share":null,"dividend_yield":null,"eps":3.61,"revenue_ttm":696733008000,"gross_profit_ttm":438548005000,"profit_margin":0.565,"operating_margin_ttm":0.391,"return_on_assets_ttm":0.0409,"return_on_equity_ttm":0.181,"quarterly_earnings_growth":-0.231,"quarterly_revenue_growth":0.041,"analyst_target_price":21.87,"analyst_number":2,"beta":0.111,"fifty_two_week_high":19.14,"fifty_two_week_low":10.65,"fifty_day_ma":14.67,"two_hundred_day_ma":15.28,"shares_outstanding":84599000,"forward_pe":38.17,"price_to_sales":0.0017,"price_to_book":0.887,"ev_to_revenue":3.839,"ev_to_ebitda":3.725},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:22.295877+00:00"},"optionObservedAt":"2026-10-22T19:49:58.305Z","bars":[{"c":13.7901,"h":13.96,"l":13.7901,"n":14,"o":13.9,"t":"2026-10-15T13:30:00Z","v":2849,"vw":13.896554},{"c":13.95,"h":13.95,"l":13.79,"n":11,"o":13.8531,"t":"2026-10-15T13:35:00Z","v":754,"vw":13.84508},{"c":13.9,"h":13.905,"l":13.8,"n":33,"o":13.82,"t":"2026-10-15T13:45:00Z","v":2722,"vw":13.829561},{"c":13.9,"h":13.97,"l":13.9,"n":6,"o":13.9,"t":"2026-10-15T13:50:00Z","v":372,"vw":13.923333},{"c":13.955,"h":14,"l":13.89,"n":34,"o":13.89,"t":"2026-10-15T14:00:00Z","v":1589,"vw":13.9165},{"c":13.9586,"h":14.03,"l":13.8,"n":6,"o":13.8,"t":"2026-10-15T14:05:00Z","v":2758,"vw":13.833279},{"c":13.965,"h":14.05,"l":13.965,"n":4,"o":14.05,"t":"2026-10-15T14:15:00Z","v":282,"vw":14.0075},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-15T14:20:00Z","v":255,"vw":13.82},{"c":14.06,"h":14.1099,"l":13.965,"n":27,"o":13.965,"t":"2026-10-15T14:25:00Z","v":6236,"vw":14.026976},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T14:30:00Z","v":100,"vw":14.11},{"c":14.04,"h":14.07,"l":13.8554,"n":12,"o":14.07,"t":"2026-10-15T14:35:00Z","v":877,"vw":13.912429},{"c":14.1,"h":14.13,"l":13.99,"n":79,"o":13.99,"t":"2026-10-15T14:45:00Z","v":5310,"vw":14.062813},{"c":13.95,"h":14.07,"l":13.95,"n":8,"o":14.07,"t":"2026-10-15T14:55:00Z","v":1757,"vw":14.050929},{"c":14.075,"h":14.075,"l":14.075,"n":3,"o":14.075,"t":"2026-10-15T15:00:00Z","v":207,"vw":14.075},{"c":14.07,"h":14.07,"l":14.07,"n":9,"o":14.07,"t":"2026-10-15T15:05:00Z","v":1939,"vw":14.07},{"c":14.065,"h":14.07,"l":13.93,"n":22,"o":13.958,"t":"2026-10-15T15:10:00Z","v":4603,"vw":13.965199},{"c":14.1,"h":14.1,"l":14.07,"n":17,"o":14.07,"t":"2026-10-15T15:15:00Z","v":1634,"vw":14.087531},{"c":14.06,"h":14.08,"l":14.06,"n":11,"o":14.08,"t":"2026-10-15T15:40:00Z","v":248,"vw":14.07},{"c":14.01,"h":14.08,"l":14.01,"n":5,"o":14.01,"t":"2026-10-15T15:45:00Z","v":437,"vw":14.045},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-15T15:50:00Z","v":123,"vw":14.08},{"c":14.135,"h":14.135,"l":14.01,"n":33,"o":14.08,"t":"2026-10-15T15:55:00Z","v":1746,"vw":14.071225},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-15T16:05:00Z","v":619,"vw":14.05},{"c":14.055,"h":14.055,"l":13.97,"n":5,"o":14.055,"t":"2026-10-15T16:10:00Z","v":700,"vw":14.018571},{"c":14.0979,"h":14.0979,"l":14.0979,"n":6,"o":14.0979,"t":"2026-10-15T16:15:00Z","v":248,"vw":14.0979},{"c":14.015,"h":14.06,"l":14,"n":12,"o":14.055,"t":"2026-10-15T16:20:00Z","v":1416,"vw":14.023752},{"c":14.015,"h":14.015,"l":14.015,"n":6,"o":14.015,"t":"2026-10-15T16:25:00Z","v":615,"vw":14.015},{"c":14.015,"h":14.02,"l":13.9797,"n":29,"o":13.99,"t":"2026-10-15T16:30:00Z","v":1798,"vw":13.999309},{"c":14.02,"h":14.02,"l":14.02,"n":8,"o":14.02,"t":"2026-10-15T16:50:00Z","v":270,"vw":14.02},{"c":14.0599,"h":14.0599,"l":14.0599,"n":2,"o":14.0599,"t":"2026-10-15T16:55:00Z","v":192,"vw":14.0599},{"c":13.9805,"h":14.04,"l":13.9805,"n":7,"o":14.04,"t":"2026-10-15T17:00:00Z","v":603,"vw":14.002022},{"c":14.0114,"h":14.02,"l":13.9805,"n":5,"o":13.9805,"t":"2026-10-15T17:10:00Z","v":471,"vw":14.001459},{"c":14.042,"h":14.042,"l":14.042,"n":1,"o":14.042,"t":"2026-10-15T17:15:00Z","v":142,"vw":14.042},{"c":14.04,"h":14.06,"l":14.04,"n":3,"o":14.06,"t":"2026-10-15T17:30:00Z","v":908,"vw":14.055595},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-15T17:35:00Z","v":121,"vw":14.06},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-10-15T17:45:00Z","v":168,"vw":14.02},{"c":14.07,"h":14.12,"l":14.06,"n":47,"o":14.06,"t":"2026-10-15T18:00:00Z","v":2164,"vw":14.073702},{"c":14.11,"h":14.11,"l":14.0846,"n":5,"o":14.0846,"t":"2026-10-15T18:10:00Z","v":365,"vw":14.09981},{"c":14.09,"h":14.1,"l":14.08,"n":8,"o":14.08,"t":"2026-10-15T18:15:00Z","v":1012,"vw":14.093903},{"c":14.06,"h":14.11,"l":14.06,"n":20,"o":14.1,"t":"2026-10-15T18:20:00Z","v":1146,"vw":14.081892},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-15T18:25:00Z","v":103,"vw":14.08},{"c":14.08,"h":14.08,"l":14.04,"n":6,"o":14.04,"t":"2026-10-15T18:40:00Z","v":502,"vw":14.05},{"c":14.075,"h":14.075,"l":14.075,"n":5,"o":14.075,"t":"2026-10-15T18:55:00Z","v":238,"vw":14.075},{"c":14.075,"h":14.075,"l":14.075,"n":18,"o":14.075,"t":"2026-10-15T19:00:00Z","v":500,"vw":14.075},{"c":14.11,"h":14.11,"l":14.085,"n":13,"o":14.085,"t":"2026-10-15T19:05:00Z","v":525,"vw":14.091053},{"c":14.085,"h":14.085,"l":14.085,"n":4,"o":14.085,"t":"2026-10-15T19:15:00Z","v":116,"vw":14.085},{"c":14.085,"h":14.085,"l":14.085,"n":19,"o":14.085,"t":"2026-10-15T19:25:00Z","v":1073,"vw":14.085},{"c":14.07,"h":14.09,"l":14.07,"n":17,"o":14.09,"t":"2026-10-15T19:35:00Z","v":1439,"vw":14.086177},{"c":14.06,"h":14.065,"l":14.06,"n":14,"o":14.065,"t":"2026-10-15T19:40:00Z","v":460,"vw":14.061667},{"c":14.15,"h":14.15,"l":14.1,"n":27,"o":14.1,"t":"2026-10-15T19:45:00Z","v":1023,"vw":14.132101},{"c":14.16,"h":14.16,"l":14.16,"n":6,"o":14.16,"t":"2026-10-15T19:50:00Z","v":194,"vw":14.16},{"c":14.085,"h":14.2,"l":14.085,"n":261,"o":14.1,"t":"2026-10-15T19:55:00Z","v":10204,"vw":14.118954},{"c":14.14,"h":14.14,"l":14.14,"n":6,"o":14.14,"t":"2026-10-15T20:00:00Z","v":4962,"vw":14.14},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-16T09:20:00Z","v":274,"vw":14.39},{"c":14.37,"h":14.39,"l":14.01,"n":42,"o":14.17,"t":"2026-10-16T13:30:00Z","v":5002,"vw":14.206168},{"c":14.37,"h":14.39,"l":14.3,"n":8,"o":14.3,"t":"2026-10-16T13:35:00Z","v":1487,"vw":14.321428},{"c":14.4,"h":14.4,"l":14.1,"n":54,"o":14.34,"t":"2026-10-16T13:40:00Z","v":5510,"vw":14.358339},{"c":14.385,"h":14.4,"l":14.385,"n":13,"o":14.4,"t":"2026-10-16T13:45:00Z","v":802,"vw":14.395652},{"c":14.385,"h":14.385,"l":14.3788,"n":17,"o":14.3788,"t":"2026-10-16T13:50:00Z","v":615,"vw":14.382097},{"c":14.36,"h":14.43,"l":14.27,"n":74,"o":14.365,"t":"2026-10-16T13:55:00Z","v":9312,"vw":14.300728},{"c":14.36,"h":14.36,"l":14.36,"n":8,"o":14.36,"t":"2026-10-16T14:00:00Z","v":383,"vw":14.36},{"c":14.38,"h":14.475,"l":14.25,"n":116,"o":14.26,"t":"2026-10-16T14:05:00Z","v":14539,"vw":14.284853},{"c":14.365,"h":14.42,"l":14.26,"n":39,"o":14.26,"t":"2026-10-16T14:10:00Z","v":1349,"vw":14.346663},{"c":14.305,"h":14.305,"l":14.295,"n":38,"o":14.295,"t":"2026-10-16T14:15:00Z","v":545,"vw":14.298333},{"c":14.36,"h":14.36,"l":14.305,"n":30,"o":14.305,"t":"2026-10-16T14:20:00Z","v":916,"vw":14.328358},{"c":14.35,"h":14.36,"l":14.35,"n":35,"o":14.36,"t":"2026-10-16T14:25:00Z","v":652,"vw":14.355},{"c":14.33,"h":14.365,"l":14.31,"n":38,"o":14.355,"t":"2026-10-16T14:30:00Z","v":2516,"vw":14.334186},{"c":14.38,"h":14.41,"l":14.33,"n":42,"o":14.38,"t":"2026-10-16T14:40:00Z","v":3466,"vw":14.379549},{"c":14.41,"h":14.41,"l":14.41,"n":9,"o":14.41,"t":"2026-10-16T14:45:00Z","v":214,"vw":14.41},{"c":14.4293,"h":14.45,"l":14.352,"n":40,"o":14.385,"t":"2026-10-16T14:55:00Z","v":4134,"vw":14.393661},{"c":14.45,"h":14.45,"l":14.45,"n":31,"o":14.45,"t":"2026-10-16T15:00:00Z","v":3785,"vw":14.45},{"c":14.4,"h":14.455,"l":14.4,"n":73,"o":14.45,"t":"2026-10-16T15:05:00Z","v":4945,"vw":14.439668},{"c":14.42,"h":14.445,"l":14.385,"n":38,"o":14.4,"t":"2026-10-16T15:10:00Z","v":2788,"vw":14.404102},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-16T15:15:00Z","v":138,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-16T15:25:00Z","v":120,"vw":14.45},{"c":14.46,"h":14.48,"l":14.45,"n":22,"o":14.45,"t":"2026-10-16T15:30:00Z","v":2892,"vw":14.451461},{"c":14.48,"h":14.55,"l":14.48,"n":110,"o":14.4895,"t":"2026-10-16T15:35:00Z","v":10125,"vw":14.49896},{"c":14.47,"h":14.505,"l":14.47,"n":18,"o":14.48,"t":"2026-10-16T15:40:00Z","v":993,"vw":14.484375},{"c":14.4545,"h":14.46,"l":14.4545,"n":21,"o":14.46,"t":"2026-10-16T15:45:00Z","v":903,"vw":14.457301},{"c":14.47,"h":14.47,"l":14.405,"n":22,"o":14.46,"t":"2026-10-16T15:50:00Z","v":1616,"vw":14.428592},{"c":14.4,"h":14.415,"l":14.35,"n":11,"o":14.415,"t":"2026-10-16T15:55:00Z","v":1161,"vw":14.388743},{"c":14.355,"h":14.39,"l":14.34,"n":31,"o":14.3769,"t":"2026-10-16T16:00:00Z","v":2859,"vw":14.36796},{"c":14.355,"h":14.355,"l":14.355,"n":6,"o":14.355,"t":"2026-10-16T16:05:00Z","v":141,"vw":14.355},{"c":14.377,"h":14.377,"l":14.355,"n":13,"o":14.355,"t":"2026-10-16T16:10:00Z","v":572,"vw":14.370117},{"c":14.355,"h":14.3797,"l":14.355,"n":22,"o":14.3797,"t":"2026-10-16T16:15:00Z","v":823,"vw":14.361404},{"c":14.355,"h":14.355,"l":14.355,"n":9,"o":14.355,"t":"2026-10-16T16:25:00Z","v":363,"vw":14.355},{"c":14.355,"h":14.4,"l":14.355,"n":20,"o":14.38,"t":"2026-10-16T16:30:00Z","v":3042,"vw":14.393048},{"c":14.355,"h":14.355,"l":14.34,"n":7,"o":14.34,"t":"2026-10-16T16:35:00Z","v":544,"vw":14.352143},{"c":14.36,"h":14.3982,"l":14.34,"n":18,"o":14.36,"t":"2026-10-16T16:40:00Z","v":1402,"vw":14.380675},{"c":14.36,"h":14.36,"l":14.36,"n":13,"o":14.36,"t":"2026-10-16T16:45:00Z","v":534,"vw":14.36},{"c":14.355,"h":14.36,"l":14.355,"n":16,"o":14.36,"t":"2026-10-16T16:50:00Z","v":616,"vw":14.35625},{"c":14.355,"h":14.355,"l":14.3528,"n":31,"o":14.355,"t":"2026-10-16T17:00:00Z","v":1529,"vw":14.354404},{"c":14.29,"h":14.355,"l":14.29,"n":25,"o":14.355,"t":"2026-10-16T17:05:00Z","v":1980,"vw":14.313142},{"c":14.31,"h":14.31,"l":14.31,"n":5,"o":14.31,"t":"2026-10-16T17:10:00Z","v":441,"vw":14.31},{"c":14.295,"h":14.33,"l":14.295,"n":12,"o":14.33,"t":"2026-10-16T17:15:00Z","v":1965,"vw":14.328109},{"c":14.32,"h":14.32,"l":14.295,"n":8,"o":14.295,"t":"2026-10-16T17:20:00Z","v":568,"vw":14.300841},{"c":14.31,"h":14.328,"l":14.31,"n":13,"o":14.328,"t":"2026-10-16T17:25:00Z","v":518,"vw":14.316372},{"c":14.305,"h":14.33,"l":14.3,"n":10,"o":14.3,"t":"2026-10-16T17:30:00Z","v":867,"vw":14.307381},{"c":14.35,"h":14.355,"l":14.35,"n":9,"o":14.35,"t":"2026-10-16T17:35:00Z","v":1450,"vw":14.351493},{"c":14.37,"h":14.37,"l":14.35,"n":15,"o":14.35,"t":"2026-10-16T17:40:00Z","v":1159,"vw":14.361315},{"c":14.345,"h":14.37,"l":14.345,"n":45,"o":14.37,"t":"2026-10-16T17:45:00Z","v":1915,"vw":14.355042},{"c":14.345,"h":14.345,"l":14.345,"n":3,"o":14.345,"t":"2026-10-16T17:50:00Z","v":168,"vw":14.345},{"c":14.32,"h":14.32,"l":14.32,"n":5,"o":14.32,"t":"2026-10-16T17:55:00Z","v":216,"vw":14.32},{"c":14.29,"h":14.325,"l":14.26,"n":28,"o":14.31,"t":"2026-10-16T18:00:00Z","v":2726,"vw":14.291276},{"c":14.27,"h":14.325,"l":14.27,"n":29,"o":14.325,"t":"2026-10-16T18:05:00Z","v":1249,"vw":14.283889},{"c":14.32,"h":14.32,"l":14.32,"n":7,"o":14.32,"t":"2026-10-16T18:15:00Z","v":130,"vw":14.32},{"c":14.3,"h":14.3,"l":14.272,"n":12,"o":14.295,"t":"2026-10-16T18:20:00Z","v":786,"vw":14.283857},{"c":14.29,"h":14.32,"l":14.27,"n":52,"o":14.32,"t":"2026-10-16T18:25:00Z","v":3917,"vw":14.282005},{"c":14.23,"h":14.27,"l":14.23,"n":27,"o":14.27,"t":"2026-10-16T18:35:00Z","v":1905,"vw":14.252792},{"c":14.235,"h":14.235,"l":14.2,"n":74,"o":14.23,"t":"2026-10-16T18:40:00Z","v":9427,"vw":14.219316},{"c":14.21,"h":14.22,"l":14.165,"n":65,"o":14.2,"t":"2026-10-16T18:45:00Z","v":3704,"vw":14.204234},{"c":14.2007,"h":14.21,"l":14.16,"n":18,"o":14.2099,"t":"2026-10-16T18:50:00Z","v":1204,"vw":14.196181},{"c":14.185,"h":14.2,"l":14.16,"n":19,"o":14.2,"t":"2026-10-16T18:55:00Z","v":1552,"vw":14.186507},{"c":14.18,"h":14.2,"l":14.16,"n":60,"o":14.16,"t":"2026-10-16T19:00:00Z","v":3668,"vw":14.188241},{"c":14.18,"h":14.18,"l":14.17,"n":22,"o":14.17,"t":"2026-10-16T19:05:00Z","v":757,"vw":14.178447},{"c":14.18,"h":14.22,"l":14.18,"n":13,"o":14.18,"t":"2026-10-16T19:10:00Z","v":772,"vw":14.186791},{"c":14.2,"h":14.2,"l":14.17,"n":18,"o":14.17,"t":"2026-10-16T19:15:00Z","v":1217,"vw":14.188889},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-10-16T19:20:00Z","v":348,"vw":14.2},{"c":14.225,"h":14.225,"l":14.13,"n":42,"o":14.19,"t":"2026-10-16T19:25:00Z","v":2425,"vw":14.186531},{"c":14.21,"h":14.2299,"l":14.185,"n":46,"o":14.185,"t":"2026-10-16T19:30:00Z","v":1491,"vw":14.211129},{"c":14.18,"h":14.23,"l":14.18,"n":71,"o":14.22,"t":"2026-10-16T19:35:00Z","v":3894,"vw":14.198161},{"c":14.1676,"h":14.1676,"l":14.165,"n":10,"o":14.165,"t":"2026-10-16T19:40:00Z","v":1819,"vw":14.166244},{"c":14.165,"h":14.2,"l":14.165,"n":28,"o":14.165,"t":"2026-10-16T19:45:00Z","v":1027,"vw":14.186},{"c":14.19,"h":14.19,"l":14.17,"n":16,"o":14.17,"t":"2026-10-16T19:50:00Z","v":522,"vw":14.183333},{"c":14.1375,"h":14.22,"l":14.125,"n":238,"o":14.165,"t":"2026-10-16T19:55:00Z","v":16151,"vw":14.162109},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-16T20:00:00Z","v":3498,"vw":14.13},{"c":14.2,"h":14.26,"l":14.2,"n":7,"o":14.26,"t":"2026-10-19T13:30:00Z","v":1356,"vw":14.23544},{"c":14.12,"h":14.2,"l":14.045,"n":84,"o":14.18,"t":"2026-10-19T13:35:00Z","v":13928,"vw":14.153503},{"c":14.035,"h":14.11,"l":14.033,"n":12,"o":14.11,"t":"2026-10-19T13:40:00Z","v":1128,"vw":14.041774},{"c":14.09,"h":14.165,"l":14.09,"n":8,"o":14.14,"t":"2026-10-19T13:45:00Z","v":853,"vw":14.143125},{"c":14.03,"h":14.09,"l":13.91,"n":25,"o":14.025,"t":"2026-10-19T13:55:00Z","v":2935,"vw":13.986524},{"c":14.03,"h":14.1499,"l":14.03,"n":11,"o":14.03,"t":"2026-10-19T14:00:00Z","v":2502,"vw":14.093494},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-19T14:05:00Z","v":200,"vw":14.03},{"c":14.03,"h":14.03,"l":14.03,"n":6,"o":14.03,"t":"2026-10-19T14:10:00Z","v":410,"vw":14.03},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-19T14:15:00Z","v":330,"vw":14.03},{"c":14.12,"h":14.15,"l":14.03,"n":64,"o":14.15,"t":"2026-10-19T14:20:00Z","v":69037,"vw":14.143156},{"c":14.11,"h":14.125,"l":14.025,"n":19,"o":14.12,"t":"2026-10-19T14:25:00Z","v":1201,"vw":14.069752},{"c":14.125,"h":14.125,"l":14.055,"n":20,"o":14.055,"t":"2026-10-19T14:30:00Z","v":949,"vw":14.075694},{"c":14.06,"h":14.125,"l":14.06,"n":18,"o":14.125,"t":"2026-10-19T14:35:00Z","v":637,"vw":14.080871},{"c":14.13,"h":14.13,"l":14.11,"n":16,"o":14.125,"t":"2026-10-19T14:40:00Z","v":592,"vw":14.123},{"c":14.125,"h":14.125,"l":14.065,"n":18,"o":14.08,"t":"2026-10-19T14:45:00Z","v":2623,"vw":14.078759},{"c":14.125,"h":14.125,"l":14.065,"n":19,"o":14.11,"t":"2026-10-19T14:50:00Z","v":800,"vw":14.090729},{"c":14.125,"h":14.13,"l":14.065,"n":15,"o":14.125,"t":"2026-10-19T14:55:00Z","v":1160,"vw":14.095},{"c":14.12,"h":14.12,"l":14.065,"n":8,"o":14.065,"t":"2026-10-19T15:00:00Z","v":447,"vw":14.0925},{"c":14.12,"h":14.155,"l":14.1,"n":120,"o":14.13,"t":"2026-10-19T15:05:00Z","v":6937,"vw":14.138214},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-19T15:10:00Z","v":100,"vw":14.13},{"c":14.145,"h":14.145,"l":14.14,"n":7,"o":14.14,"t":"2026-10-19T15:25:00Z","v":307,"vw":14.1425},{"c":14.15,"h":14.15,"l":14.145,"n":4,"o":14.145,"t":"2026-10-19T15:30:00Z","v":204,"vw":14.1475},{"c":14.145,"h":14.145,"l":14.145,"n":2,"o":14.145,"t":"2026-10-19T15:35:00Z","v":102,"vw":14.145},{"c":14.14,"h":14.15,"l":14.13,"n":10,"o":14.14,"t":"2026-10-19T15:40:00Z","v":689,"vw":14.139167},{"c":14.145,"h":14.145,"l":14.13,"n":12,"o":14.13,"t":"2026-10-19T15:45:00Z","v":389,"vw":14.14},{"c":14.145,"h":14.145,"l":14.145,"n":1,"o":14.145,"t":"2026-10-19T15:50:00Z","v":100,"vw":14.145},{"c":14.07,"h":14.13,"l":14.07,"n":8,"o":14.13,"t":"2026-10-19T15:55:00Z","v":339,"vw":14.09},{"c":14.07,"h":14.14,"l":14.07,"n":15,"o":14.14,"t":"2026-10-19T16:00:00Z","v":917,"vw":14.087143},{"c":14.05,"h":14.07,"l":14.02,"n":35,"o":14.07,"t":"2026-10-19T16:05:00Z","v":2605,"vw":14.050469},{"c":14.035,"h":14.09,"l":14,"n":169,"o":14.05,"t":"2026-10-19T16:10:00Z","v":9700,"vw":14.025937},{"c":14.0452,"h":14.1,"l":14.0452,"n":22,"o":14.05,"t":"2026-10-19T16:15:00Z","v":2114,"vw":14.077209},{"c":14.055,"h":14.095,"l":14.055,"n":3,"o":14.095,"t":"2026-10-19T16:20:00Z","v":264,"vw":14.075},{"c":14.075,"h":14.0952,"l":14.075,"n":16,"o":14.0952,"t":"2026-10-19T16:25:00Z","v":1234,"vw":14.079453},{"c":14.06,"h":14.06,"l":14.06,"n":26,"o":14.06,"t":"2026-10-19T16:30:00Z","v":2441,"vw":14.06},{"c":14.1,"h":14.1,"l":14.02,"n":65,"o":14.065,"t":"2026-10-19T16:35:00Z","v":3686,"vw":14.039074},{"c":14.075,"h":14.075,"l":14.07,"n":4,"o":14.07,"t":"2026-10-19T16:40:00Z","v":251,"vw":14.0725},{"c":14.075,"h":14.1,"l":14.075,"n":16,"o":14.1,"t":"2026-10-19T16:45:00Z","v":1118,"vw":14.077738},{"c":14.035,"h":14.075,"l":14,"n":91,"o":14.05,"t":"2026-10-19T16:50:00Z","v":8958,"vw":14.027129},{"c":14.02,"h":14.02,"l":14,"n":7,"o":14,"t":"2026-10-19T16:55:00Z","v":443,"vw":14.0059},{"c":13.91,"h":13.99,"l":13.91,"n":18,"o":13.99,"t":"2026-10-19T17:00:00Z","v":686,"vw":13.95},{"c":13.935,"h":13.945,"l":13.82,"n":39,"o":13.82,"t":"2026-10-19T17:05:00Z","v":5358,"vw":13.901121},{"c":13.93,"h":13.96,"l":13.93,"n":41,"o":13.935,"t":"2026-10-19T17:10:00Z","v":71264,"vw":13.935243},{"c":13.93,"h":13.96,"l":13.93,"n":24,"o":13.96,"t":"2026-10-19T17:15:00Z","v":2089,"vw":13.936977},{"c":13.975,"h":13.975,"l":13.93,"n":37,"o":13.96,"t":"2026-10-19T17:20:00Z","v":2732,"vw":13.951708},{"c":13.995,"h":14.055,"l":13.96,"n":38,"o":13.97,"t":"2026-10-19T17:25:00Z","v":2109,"vw":13.993977},{"c":14.06,"h":14.06,"l":13.995,"n":10,"o":13.995,"t":"2026-10-19T17:30:00Z","v":817,"vw":14.013598},{"c":14.05,"h":14.06,"l":13.995,"n":26,"o":14.06,"t":"2026-10-19T17:35:00Z","v":1745,"vw":14.007943},{"c":13.995,"h":13.995,"l":13.995,"n":5,"o":13.995,"t":"2026-10-19T17:40:00Z","v":211,"vw":13.995},{"c":14.04,"h":14.06,"l":14.0105,"n":57,"o":14.0105,"t":"2026-10-19T17:45:00Z","v":3997,"vw":14.036534},{"c":14.04,"h":14.04,"l":14.0105,"n":18,"o":14.03,"t":"2026-10-19T17:50:00Z","v":641,"vw":14.029976},{"c":14.065,"h":14.065,"l":14.02,"n":19,"o":14.06,"t":"2026-10-19T17:55:00Z","v":2723,"vw":14.047666},{"c":14.06,"h":14.07,"l":14.045,"n":17,"o":14.065,"t":"2026-10-19T18:00:00Z","v":729,"vw":14.06},{"c":14.16,"h":14.2,"l":14.032,"n":62,"o":14.07,"t":"2026-10-19T18:05:00Z","v":5171,"vw":14.112539},{"c":14.25,"h":14.25,"l":14.165,"n":91,"o":14.185,"t":"2026-10-19T18:10:00Z","v":25580,"vw":14.244327},{"c":14.23,"h":14.265,"l":14.2203,"n":47,"o":14.235,"t":"2026-10-19T18:15:00Z","v":9091,"vw":14.229945},{"c":14.225,"h":14.25,"l":14.1607,"n":76,"o":14.225,"t":"2026-10-19T18:20:00Z","v":31995,"vw":14.203999},{"c":14.18,"h":14.2,"l":14.16,"n":43,"o":14.2,"t":"2026-10-19T18:25:00Z","v":4676,"vw":14.188252},{"c":14.19,"h":14.2,"l":14.165,"n":29,"o":14.18,"t":"2026-10-19T18:30:00Z","v":4361,"vw":14.187177},{"c":14.175,"h":14.18,"l":14.175,"n":15,"o":14.175,"t":"2026-10-19T18:35:00Z","v":640,"vw":14.176},{"c":14.175,"h":14.175,"l":14.175,"n":4,"o":14.175,"t":"2026-10-19T18:40:00Z","v":202,"vw":14.175},{"c":14.25,"h":14.25,"l":14.175,"n":52,"o":14.175,"t":"2026-10-19T18:45:00Z","v":3271,"vw":14.208015},{"c":14.25,"h":14.25,"l":14.25,"n":38,"o":14.25,"t":"2026-10-19T18:50:00Z","v":907,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":8,"o":14.25,"t":"2026-10-19T18:55:00Z","v":479,"vw":14.25},{"c":14.325,"h":14.325,"l":14.2268,"n":38,"o":14.2268,"t":"2026-10-19T19:00:00Z","v":1838,"vw":14.27781},{"c":14.28,"h":14.325,"l":14.28,"n":29,"o":14.28,"t":"2026-10-19T19:05:00Z","v":1358,"vw":14.299105},{"c":14.265,"h":14.325,"l":14.265,"n":30,"o":14.28,"t":"2026-10-19T19:10:00Z","v":2432,"vw":14.277704},{"c":14.265,"h":14.265,"l":14.265,"n":9,"o":14.265,"t":"2026-10-19T19:15:00Z","v":375,"vw":14.265},{"c":14.3,"h":14.3,"l":14.265,"n":41,"o":14.27,"t":"2026-10-19T19:20:00Z","v":3336,"vw":14.2923},{"c":14.3,"h":14.335,"l":14.2656,"n":83,"o":14.2656,"t":"2026-10-19T19:25:00Z","v":6897,"vw":14.306399},{"c":14.3,"h":14.3,"l":14.29,"n":25,"o":14.29,"t":"2026-10-19T19:30:00Z","v":1004,"vw":14.2975},{"c":14.29,"h":14.32,"l":14.28,"n":16,"o":14.28,"t":"2026-10-19T19:35:00Z","v":1632,"vw":14.310769},{"c":14.245,"h":14.29,"l":14.24,"n":63,"o":14.29,"t":"2026-10-19T19:40:00Z","v":4762,"vw":14.272312},{"c":14.26,"h":14.27,"l":14.25,"n":26,"o":14.27,"t":"2026-10-19T19:45:00Z","v":1234,"vw":14.26},{"c":14.29,"h":14.3,"l":14.24,"n":36,"o":14.3,"t":"2026-10-19T19:50:00Z","v":1403,"vw":14.270411},{"c":14.1309,"h":14.29,"l":14.045,"n":291,"o":14.24,"t":"2026-10-19T19:55:00Z","v":19421,"vw":14.193148},{"c":14.17,"h":14.17,"l":14.17,"n":7,"o":14.17,"t":"2026-10-19T20:00:00Z","v":3311,"vw":14.17},{"c":14.265,"h":14.265,"l":14.09,"n":15,"o":14.17,"t":"2026-10-20T13:30:00Z","v":2720,"vw":14.136989},{"c":14.12,"h":14.265,"l":14.112,"n":8,"o":14.14,"t":"2026-10-20T13:35:00Z","v":1485,"vw":14.143765},{"c":14.27,"h":14.27,"l":14.27,"n":5,"o":14.27,"t":"2026-10-20T13:40:00Z","v":415,"vw":14.27},{"c":14.37,"h":14.37,"l":14.37,"n":5,"o":14.37,"t":"2026-10-20T13:45:00Z","v":218,"vw":14.37},{"c":14.38,"h":14.38,"l":14.3482,"n":14,"o":14.37,"t":"2026-10-20T14:00:00Z","v":1207,"vw":14.364967},{"c":14.42,"h":14.43,"l":14.1501,"n":51,"o":14.1501,"t":"2026-10-20T14:05:00Z","v":4025,"vw":14.351639},{"c":14.43,"h":14.44,"l":14.355,"n":33,"o":14.43,"t":"2026-10-20T14:15:00Z","v":2853,"vw":14.426934},{"c":14.38,"h":14.38,"l":14.38,"n":10,"o":14.38,"t":"2026-10-20T14:20:00Z","v":778,"vw":14.38},{"c":14.46,"h":14.46,"l":14.38,"n":26,"o":14.38,"t":"2026-10-20T14:25:00Z","v":5253,"vw":14.397947},{"c":14.41,"h":14.5,"l":14.41,"n":71,"o":14.47,"t":"2026-10-20T14:30:00Z","v":6114,"vw":14.459256},{"c":14.4,"h":14.42,"l":14.39,"n":27,"o":14.39,"t":"2026-10-20T14:35:00Z","v":3402,"vw":14.402878},{"c":14.36,"h":14.36,"l":14.3357,"n":11,"o":14.36,"t":"2026-10-20T14:40:00Z","v":839,"vw":14.351138},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-20T14:50:00Z","v":311,"vw":14.36},{"c":14.35,"h":14.36,"l":14.33,"n":11,"o":14.36,"t":"2026-10-20T15:00:00Z","v":614,"vw":14.341062},{"c":14.29,"h":14.33,"l":14.29,"n":20,"o":14.33,"t":"2026-10-20T15:05:00Z","v":3352,"vw":14.300238},{"c":14.295,"h":14.295,"l":14.295,"n":6,"o":14.295,"t":"2026-10-20T15:10:00Z","v":517,"vw":14.295},{"c":14.24,"h":14.295,"l":14.24,"n":3,"o":14.295,"t":"2026-10-20T15:15:00Z","v":217,"vw":14.2675},{"c":14.295,"h":14.295,"l":14.19,"n":14,"o":14.23,"t":"2026-10-20T15:20:00Z","v":1705,"vw":14.230226},{"c":14.3941,"h":14.3941,"l":14.3941,"n":2,"o":14.3941,"t":"2026-10-20T15:25:00Z","v":251,"vw":14.3941},{"c":14.21,"h":14.295,"l":14.21,"n":19,"o":14.21,"t":"2026-10-20T15:30:00Z","v":1342,"vw":14.24262},{"c":14.295,"h":14.295,"l":14.295,"n":4,"o":14.295,"t":"2026-10-20T15:40:00Z","v":249,"vw":14.295},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-20T15:45:00Z","v":188,"vw":14.3},{"c":14.305,"h":14.3899,"l":14.305,"n":2,"o":14.3899,"t":"2026-10-20T15:50:00Z","v":406,"vw":14.368989},{"c":14.305,"h":14.305,"l":14.23,"n":7,"o":14.305,"t":"2026-10-20T15:55:00Z","v":1455,"vw":14.299522},{"c":14.225,"h":14.23,"l":14.225,"n":4,"o":14.23,"t":"2026-10-20T16:00:00Z","v":300,"vw":14.2275},{"c":14.18,"h":14.25,"l":14.175,"n":57,"o":14.25,"t":"2026-10-20T16:10:00Z","v":4822,"vw":14.217043},{"c":14.18,"h":14.29,"l":14.18,"n":55,"o":14.2388,"t":"2026-10-20T16:15:00Z","v":4124,"vw":14.240413},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-10-20T16:20:00Z","v":126,"vw":14.24},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-20T16:30:00Z","v":126,"vw":14.16},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-20T16:40:00Z","v":200,"vw":14.24},{"c":14.245,"h":14.245,"l":14.19,"n":3,"o":14.19,"t":"2026-10-20T16:45:00Z","v":579,"vw":14.234},{"c":14.245,"h":14.245,"l":14.245,"n":6,"o":14.245,"t":"2026-10-20T16:50:00Z","v":486,"vw":14.245},{"c":14.245,"h":14.245,"l":14.245,"n":2,"o":14.245,"t":"2026-10-20T17:00:00Z","v":176,"vw":14.245},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T17:05:00Z","v":100,"vw":14.15},{"c":14.245,"h":14.245,"l":14.18,"n":5,"o":14.18,"t":"2026-10-20T17:10:00Z","v":343,"vw":14.2125},{"c":14.22,"h":14.22,"l":14.1505,"n":29,"o":14.205,"t":"2026-10-20T17:15:00Z","v":2704,"vw":14.170347},{"c":14.21,"h":14.22,"l":14.1505,"n":16,"o":14.22,"t":"2026-10-20T17:20:00Z","v":1478,"vw":14.19149},{"c":14.23,"h":14.23,"l":14.1515,"n":6,"o":14.22,"t":"2026-10-20T17:25:00Z","v":611,"vw":14.210846},{"c":14.235,"h":14.235,"l":14.2,"n":29,"o":14.21,"t":"2026-10-20T17:30:00Z","v":2093,"vw":14.219452},{"c":14.235,"h":14.235,"l":14.235,"n":2,"o":14.235,"t":"2026-10-20T17:35:00Z","v":160,"vw":14.235},{"c":14.235,"h":14.25,"l":14.235,"n":3,"o":14.25,"t":"2026-10-20T17:45:00Z","v":670,"vw":14.2475},{"c":14.225,"h":14.225,"l":14.17,"n":7,"o":14.18,"t":"2026-10-20T17:50:00Z","v":734,"vw":14.185469},{"c":14.135,"h":14.1977,"l":14.065,"n":75,"o":14.1977,"t":"2026-10-20T17:55:00Z","v":10289,"vw":14.157807},{"c":14.155,"h":14.155,"l":14.095,"n":9,"o":14.095,"t":"2026-10-20T18:00:00Z","v":636,"vw":14.12},{"c":14.155,"h":14.155,"l":14.1,"n":10,"o":14.1,"t":"2026-10-20T18:05:00Z","v":576,"vw":14.136667},{"c":14.09,"h":14.145,"l":14.09,"n":16,"o":14.09,"t":"2026-10-20T18:10:00Z","v":977,"vw":14.103085},{"c":14.065,"h":14.12,"l":14.065,"n":22,"o":14.12,"t":"2026-10-20T18:15:00Z","v":1040,"vw":14.085},{"c":14,"h":14.05,"l":14,"n":23,"o":14.05,"t":"2026-10-20T18:20:00Z","v":1306,"vw":14.026},{"c":14,"h":14.035,"l":14,"n":12,"o":14.0001,"t":"2026-10-20T18:25:00Z","v":1073,"vw":14.005},{"c":14.085,"h":14.085,"l":14.04,"n":21,"o":14.04,"t":"2026-10-20T18:30:00Z","v":1993,"vw":14.060938},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-20T18:35:00Z","v":443,"vw":14.1},{"c":14.1,"h":14.1,"l":14.08,"n":12,"o":14.08,"t":"2026-10-20T18:40:00Z","v":619,"vw":14.085},{"c":14.07,"h":14.08,"l":14.07,"n":22,"o":14.08,"t":"2026-10-20T18:55:00Z","v":1111,"vw":14.07125},{"c":14.12,"h":14.12,"l":14.095,"n":19,"o":14.095,"t":"2026-10-20T19:00:00Z","v":854,"vw":14.099808},{"c":14.0855,"h":14.1,"l":14.0855,"n":4,"o":14.1,"t":"2026-10-20T19:05:00Z","v":229,"vw":14.092405},{"c":14.09,"h":14.09,"l":14.08,"n":49,"o":14.08,"t":"2026-10-20T19:10:00Z","v":2515,"vw":14.082545},{"c":14.01,"h":14.09,"l":14.01,"n":45,"o":14.09,"t":"2026-10-20T19:15:00Z","v":3197,"vw":14.057998},{"c":14.015,"h":14.015,"l":14.01,"n":15,"o":14.01,"t":"2026-10-20T19:20:00Z","v":766,"vw":14.011667},{"c":14.02,"h":14.02,"l":14.02,"n":12,"o":14.02,"t":"2026-10-20T19:25:00Z","v":348,"vw":14.02},{"c":14.07,"h":14.075,"l":14.02,"n":28,"o":14.02,"t":"2026-10-20T19:30:00Z","v":1827,"vw":14.051345},{"c":14.055,"h":14.0575,"l":14.055,"n":16,"o":14.055,"t":"2026-10-20T19:35:00Z","v":960,"vw":14.055335},{"c":14.055,"h":14.055,"l":14.055,"n":12,"o":14.055,"t":"2026-10-20T19:40:00Z","v":449,"vw":14.055},{"c":14.02,"h":14.06,"l":14.02,"n":26,"o":14.055,"t":"2026-10-20T19:45:00Z","v":974,"vw":14.047},{"c":14.025,"h":14.03,"l":14.025,"n":9,"o":14.03,"t":"2026-10-20T19:50:00Z","v":806,"vw":14.027336},{"c":14.03,"h":14.135,"l":14.02,"n":205,"o":14.025,"t":"2026-10-20T19:55:00Z","v":7429,"vw":14.069928},{"c":14.02,"h":14.07,"l":14.02,"n":7,"o":14.07,"t":"2026-10-20T20:00:00Z","v":5004,"vw":14.02121},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-21T13:30:00Z","v":135,"vw":14.15},{"c":14.215,"h":14.215,"l":14.215,"n":2,"o":14.215,"t":"2026-10-21T13:35:00Z","v":165,"vw":14.215},{"c":14.105,"h":14.105,"l":14.105,"n":1,"o":14.105,"t":"2026-10-21T13:45:00Z","v":100,"vw":14.105},{"c":14.105,"h":14.105,"l":14.105,"n":4,"o":14.105,"t":"2026-10-21T13:50:00Z","v":303,"vw":14.105},{"c":14.17,"h":14.17,"l":14.065,"n":18,"o":14.105,"t":"2026-10-21T13:55:00Z","v":1298,"vw":14.095259},{"c":14.14,"h":14.14,"l":14.1,"n":10,"o":14.11,"t":"2026-10-21T14:05:00Z","v":728,"vw":14.113333},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-21T14:10:00Z","v":100,"vw":14.19},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-21T14:15:00Z","v":116,"vw":14.19},{"c":14.1255,"h":14.19,"l":14.11,"n":12,"o":14.19,"t":"2026-10-21T14:20:00Z","v":1802,"vw":14.121912},{"c":14.1585,"h":14.1585,"l":14.115,"n":4,"o":14.115,"t":"2026-10-21T14:25:00Z","v":246,"vw":14.14045},{"c":14.19,"h":14.19,"l":14.125,"n":10,"o":14.125,"t":"2026-10-21T14:30:00Z","v":818,"vw":14.133125},{"c":14.125,"h":14.19,"l":14.07,"n":6,"o":14.07,"t":"2026-10-21T14:35:00Z","v":900,"vw":14.10244},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T14:40:00Z","v":202,"vw":14.12},{"c":14.125,"h":14.125,"l":14.08,"n":11,"o":14.09,"t":"2026-10-21T14:45:00Z","v":868,"vw":14.114189},{"c":14.125,"h":14.125,"l":14.125,"n":2,"o":14.125,"t":"2026-10-21T14:50:00Z","v":200,"vw":14.125},{"c":14.125,"h":14.125,"l":14.125,"n":3,"o":14.125,"t":"2026-10-21T14:55:00Z","v":111,"vw":14.125},{"c":14.125,"h":14.125,"l":14.125,"n":6,"o":14.125,"t":"2026-10-21T15:00:00Z","v":333,"vw":14.125},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-21T15:05:00Z","v":213,"vw":14.1},{"c":14.125,"h":14.125,"l":14.125,"n":2,"o":14.125,"t":"2026-10-21T15:10:00Z","v":105,"vw":14.125},{"c":14.125,"h":14.125,"l":14.125,"n":4,"o":14.125,"t":"2026-10-21T15:20:00Z","v":270,"vw":14.125},{"c":14.13,"h":14.13,"l":14.1,"n":6,"o":14.1,"t":"2026-10-21T15:25:00Z","v":544,"vw":14.106},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-21T15:30:00Z","v":105,"vw":14.13},{"c":14.13,"h":14.13,"l":14.0835,"n":7,"o":14.0835,"t":"2026-10-21T15:35:00Z","v":921,"vw":14.094773},{"c":14.18,"h":14.18,"l":14.12,"n":26,"o":14.12,"t":"2026-10-21T15:40:00Z","v":2405,"vw":14.1485},{"c":14.18,"h":14.19,"l":14.17,"n":27,"o":14.18,"t":"2026-10-21T15:45:00Z","v":2571,"vw":14.182769},{"c":14.18,"h":14.18,"l":14.18,"n":9,"o":14.18,"t":"2026-10-21T15:50:00Z","v":415,"vw":14.18},{"c":14.2,"h":14.2,"l":14.19,"n":10,"o":14.19,"t":"2026-10-21T15:55:00Z","v":324,"vw":14.196667},{"c":14.18,"h":14.18,"l":14.18,"n":13,"o":14.18,"t":"2026-10-21T16:00:00Z","v":452,"vw":14.18},{"c":14.13,"h":14.18,"l":14.13,"n":30,"o":14.18,"t":"2026-10-21T16:05:00Z","v":1821,"vw":14.158181},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-10-21T16:15:00Z","v":203,"vw":14.14},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-21T16:20:00Z","v":105,"vw":14.14},{"c":14.14,"h":14.14,"l":14.1183,"n":24,"o":14.14,"t":"2026-10-21T16:25:00Z","v":1461,"vw":14.129723},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-21T16:30:00Z","v":300,"vw":14.14},{"c":14.145,"h":14.145,"l":14.14,"n":9,"o":14.14,"t":"2026-10-21T16:35:00Z","v":504,"vw":14.14375},{"c":14.145,"h":14.145,"l":14.145,"n":5,"o":14.145,"t":"2026-10-21T16:40:00Z","v":311,"vw":14.145},{"c":14.14,"h":14.16,"l":14.14,"n":9,"o":14.14,"t":"2026-10-21T16:50:00Z","v":614,"vw":14.143623},{"c":14.14,"h":14.144,"l":14.14,"n":12,"o":14.14,"t":"2026-10-21T16:55:00Z","v":1229,"vw":14.141667},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-21T17:00:00Z","v":100,"vw":14.14},{"c":14.14,"h":14.1552,"l":14.14,"n":9,"o":14.14,"t":"2026-10-21T17:05:00Z","v":464,"vw":14.144507},{"c":14.075,"h":14.14,"l":14.075,"n":25,"o":14.14,"t":"2026-10-21T17:10:00Z","v":1022,"vw":14.110714},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-21T17:20:00Z","v":215,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-21T17:30:00Z","v":153,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-21T17:35:00Z","v":145,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":6,"o":14.1,"t":"2026-10-21T17:45:00Z","v":122,"vw":14.1},{"c":14.16,"h":14.16,"l":14.09,"n":67,"o":14.095,"t":"2026-10-21T17:50:00Z","v":5408,"vw":14.125195},{"c":14.22,"h":14.23,"l":14.15,"n":77,"o":14.15,"t":"2026-10-21T17:55:00Z","v":11222,"vw":14.194621},{"c":14.31,"h":14.325,"l":14.22,"n":91,"o":14.2398,"t":"2026-10-21T18:00:00Z","v":15783,"vw":14.273806},{"c":14.315,"h":14.34,"l":14.305,"n":22,"o":14.305,"t":"2026-10-21T18:05:00Z","v":908,"vw":14.318333},{"c":14.32,"h":14.3376,"l":14.315,"n":32,"o":14.3376,"t":"2026-10-21T18:10:00Z","v":1127,"vw":14.327529},{"c":14.38,"h":14.38,"l":14.29,"n":100,"o":14.32,"t":"2026-10-21T18:15:00Z","v":19195,"vw":14.310016},{"c":14.35,"h":14.38,"l":14.35,"n":33,"o":14.35,"t":"2026-10-21T18:20:00Z","v":969,"vw":14.360399},{"c":14.3786,"h":14.38,"l":14.32,"n":60,"o":14.365,"t":"2026-10-21T18:25:00Z","v":18584,"vw":14.34979},{"c":14.365,"h":14.375,"l":14.365,"n":10,"o":14.375,"t":"2026-10-21T18:30:00Z","v":883,"vw":14.373494},{"c":14.45,"h":14.46,"l":14.4,"n":61,"o":14.4,"t":"2026-10-21T18:35:00Z","v":14031,"vw":14.403025},{"c":14.48,"h":14.48,"l":14.4,"n":106,"o":14.45,"t":"2026-10-21T18:40:00Z","v":4012,"vw":14.4242},{"c":14.44,"h":14.44,"l":14.44,"n":4,"o":14.44,"t":"2026-10-21T18:45:00Z","v":210,"vw":14.44},{"c":14.385,"h":14.44,"l":14.385,"n":47,"o":14.44,"t":"2026-10-21T18:50:00Z","v":7926,"vw":14.403239},{"c":14.3796,"h":14.38,"l":14.285,"n":44,"o":14.38,"t":"2026-10-21T18:55:00Z","v":3453,"vw":14.3611},{"c":14.21,"h":14.265,"l":14.2,"n":55,"o":14.265,"t":"2026-10-21T19:00:00Z","v":2407,"vw":14.230455},{"c":14.21,"h":14.215,"l":14.21,"n":5,"o":14.21,"t":"2026-10-21T19:05:00Z","v":425,"vw":14.21125},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-21T19:10:00Z","v":100,"vw":14.21},{"c":14.15,"h":14.195,"l":14.15,"n":14,"o":14.17,"t":"2026-10-21T19:15:00Z","v":778,"vw":14.164215},{"c":14.18,"h":14.18,"l":14.16,"n":10,"o":14.16,"t":"2026-10-21T19:20:00Z","v":850,"vw":14.174609},{"c":14.19,"h":14.25,"l":14.16,"n":7,"o":14.16,"t":"2026-10-21T19:25:00Z","v":595,"vw":14.184},{"c":14.25,"h":14.25,"l":14.195,"n":30,"o":14.25,"t":"2026-10-21T19:30:00Z","v":1246,"vw":14.23815},{"c":14.19,"h":14.25,"l":14.18,"n":23,"o":14.24,"t":"2026-10-21T19:35:00Z","v":2115,"vw":14.207},{"c":14.205,"h":14.22,"l":14.18,"n":35,"o":14.22,"t":"2026-10-21T19:40:00Z","v":2205,"vw":14.200385},{"c":14.205,"h":14.205,"l":14.1405,"n":22,"o":14.205,"t":"2026-10-21T19:45:00Z","v":1804,"vw":14.190315},{"c":14.36,"h":14.36,"l":14.14,"n":304,"o":14.15,"t":"2026-10-21T19:50:00Z","v":28952,"vw":14.200974},{"c":14.26,"h":14.365,"l":14.255,"n":116,"o":14.31,"t":"2026-10-21T19:55:00Z","v":4976,"vw":14.295491},{"c":14.25,"h":14.25,"l":14.25,"n":4,"o":14.25,"t":"2026-10-21T20:00:00Z","v":2752,"vw":14.25},{"c":14.1035,"h":14.1035,"l":14.06,"n":12,"o":14.06,"t":"2026-10-22T13:30:00Z","v":535,"vw":14.072117},{"c":14.12,"h":14.12,"l":14.11,"n":8,"o":14.11,"t":"2026-10-22T13:40:00Z","v":545,"vw":14.114474},{"c":14.28,"h":14.28,"l":14.28,"n":9,"o":14.28,"t":"2026-10-22T13:45:00Z","v":234,"vw":14.28},{"c":14.25,"h":14.25,"l":14.25,"n":9,"o":14.25,"t":"2026-10-22T13:55:00Z","v":204,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-22T14:00:00Z","v":115,"vw":14.25},{"c":14.24,"h":14.24,"l":14.17,"n":19,"o":14.17,"t":"2026-10-22T14:10:00Z","v":1894,"vw":14.194077},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-22T14:15:00Z","v":101,"vw":14.18},{"c":14.22,"h":14.22,"l":14.22,"n":9,"o":14.22,"t":"2026-10-22T14:20:00Z","v":282,"vw":14.22},{"c":14.18,"h":14.195,"l":14.1,"n":103,"o":14.18,"t":"2026-10-22T14:25:00Z","v":9594,"vw":14.15536},{"c":14.07,"h":14.195,"l":14.07,"n":30,"o":14.16,"t":"2026-10-22T14:30:00Z","v":2362,"vw":14.133345},{"c":14.065,"h":14.13,"l":14.065,"n":16,"o":14.08,"t":"2026-10-22T14:35:00Z","v":562,"vw":14.08625},{"c":14.14,"h":14.14,"l":14.12,"n":21,"o":14.13,"t":"2026-10-22T14:40:00Z","v":737,"vw":14.13004},{"c":14.1583,"h":14.1583,"l":14.1583,"n":11,"o":14.1583,"t":"2026-10-22T14:50:00Z","v":256,"vw":14.1583},{"c":14.1,"h":14.11,"l":14.0705,"n":19,"o":14.0705,"t":"2026-10-22T14:55:00Z","v":1245,"vw":14.095955},{"c":14.07,"h":14.125,"l":14.06,"n":44,"o":14.125,"t":"2026-10-22T15:00:00Z","v":3679,"vw":14.077133},{"c":14.06,"h":14.06,"l":14.06,"n":13,"o":14.06,"t":"2026-10-22T15:05:00Z","v":649,"vw":14.06},{"c":14.06,"h":14.06,"l":14.035,"n":47,"o":14.06,"t":"2026-10-22T15:10:00Z","v":1444,"vw":14.045326},{"c":14.07,"h":14.07,"l":14.07,"n":8,"o":14.07,"t":"2026-10-22T15:15:00Z","v":263,"vw":14.07},{"c":14.075,"h":14.075,"l":14.075,"n":7,"o":14.075,"t":"2026-10-22T15:30:00Z","v":335,"vw":14.075},{"c":14.12,"h":14.12,"l":14.075,"n":5,"o":14.075,"t":"2026-10-22T15:35:00Z","v":1200,"vw":14.082563},{"c":14.11,"h":14.11,"l":14.075,"n":5,"o":14.075,"t":"2026-10-22T15:40:00Z","v":459,"vw":14.082883},{"c":14.12,"h":14.1343,"l":14.12,"n":4,"o":14.1343,"t":"2026-10-22T15:45:00Z","v":810,"vw":14.132528},{"c":14.14,"h":14.14,"l":14.13,"n":48,"o":14.13,"t":"2026-10-22T15:55:00Z","v":5612,"vw":14.137534},{"c":14.21,"h":14.225,"l":14.09,"n":46,"o":14.12,"t":"2026-10-22T16:00:00Z","v":6824,"vw":14.165591},{"c":14.21,"h":14.21,"l":14.21,"n":7,"o":14.21,"t":"2026-10-22T16:05:00Z","v":463,"vw":14.21},{"c":14.16,"h":14.16,"l":14.16,"n":13,"o":14.16,"t":"2026-10-22T16:10:00Z","v":489,"vw":14.16},{"c":14.175,"h":14.175,"l":14.175,"n":7,"o":14.175,"t":"2026-10-22T16:20:00Z","v":785,"vw":14.175},{"c":14.19,"h":14.21,"l":14.15,"n":19,"o":14.21,"t":"2026-10-22T16:25:00Z","v":1325,"vw":14.164049},{"c":14.22,"h":14.22,"l":14.22,"n":14,"o":14.22,"t":"2026-10-22T16:30:00Z","v":276,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":9,"o":14.22,"t":"2026-10-22T16:40:00Z","v":281,"vw":14.22},{"c":14.2,"h":14.22,"l":14.19,"n":33,"o":14.22,"t":"2026-10-22T16:45:00Z","v":1665,"vw":14.204545},{"c":14.22,"h":14.22,"l":14.22,"n":7,"o":14.22,"t":"2026-10-22T16:50:00Z","v":231,"vw":14.22},{"c":14.2,"h":14.2,"l":14.1701,"n":6,"o":14.1701,"t":"2026-10-22T17:05:00Z","v":542,"vw":14.176744},{"c":14.211,"h":14.28,"l":14.211,"n":62,"o":14.22,"t":"2026-10-22T17:10:00Z","v":4780,"vw":14.232235},{"c":14.205,"h":14.27,"l":14.2,"n":42,"o":14.27,"t":"2026-10-22T17:15:00Z","v":3289,"vw":14.209513},{"c":14.16,"h":14.205,"l":14.16,"n":39,"o":14.18,"t":"2026-10-22T17:20:00Z","v":3651,"vw":14.181573},{"c":14.151,"h":14.2,"l":14.151,"n":24,"o":14.19,"t":"2026-10-22T17:25:00Z","v":2018,"vw":14.169374},{"c":14.17,"h":14.2,"l":14.17,"n":24,"o":14.2,"t":"2026-10-22T17:35:00Z","v":864,"vw":14.188777},{"c":14.26,"h":14.28,"l":14.235,"n":72,"o":14.24,"t":"2026-10-22T17:45:00Z","v":6945,"vw":14.249706},{"c":14.275,"h":14.275,"l":14.275,"n":3,"o":14.275,"t":"2026-10-22T17:50:00Z","v":308,"vw":14.275},{"c":14.275,"h":14.275,"l":14.2425,"n":12,"o":14.275,"t":"2026-10-22T17:55:00Z","v":527,"vw":14.260235},{"c":14.285,"h":14.285,"l":14.285,"n":2,"o":14.285,"t":"2026-10-22T18:00:00Z","v":102,"vw":14.285},{"c":14.2,"h":14.285,"l":14.2,"n":87,"o":14.285,"t":"2026-10-22T18:05:00Z","v":5445,"vw":14.224419},{"c":14.2,"h":14.21,"l":14.155,"n":74,"o":14.205,"t":"2026-10-22T18:10:00Z","v":5743,"vw":14.192043},{"c":14.19,"h":14.2,"l":14.19,"n":11,"o":14.19,"t":"2026-10-22T18:15:00Z","v":428,"vw":14.193333},{"c":14.21,"h":14.21,"l":14.16,"n":33,"o":14.2,"t":"2026-10-22T18:20:00Z","v":893,"vw":14.188791},{"c":14.2,"h":14.21,"l":14.17,"n":12,"o":14.21,"t":"2026-10-22T18:25:00Z","v":1509,"vw":14.198276},{"c":14.175,"h":14.175,"l":14.175,"n":6,"o":14.175,"t":"2026-10-22T18:30:00Z","v":380,"vw":14.175},{"c":14.175,"h":14.175,"l":14.175,"n":25,"o":14.175,"t":"2026-10-22T18:35:00Z","v":409,"vw":14.175},{"c":14.19,"h":14.24,"l":14.19,"n":29,"o":14.21,"t":"2026-10-22T18:45:00Z","v":1807,"vw":14.21135},{"c":14.23,"h":14.23,"l":14.23,"n":6,"o":14.23,"t":"2026-10-22T18:50:00Z","v":199,"vw":14.23},{"c":14.22,"h":14.225,"l":14.22,"n":8,"o":14.225,"t":"2026-10-22T18:55:00Z","v":918,"vw":14.220584},{"c":14.23,"h":14.25,"l":14.23,"n":15,"o":14.25,"t":"2026-10-22T19:00:00Z","v":1119,"vw":14.243844},{"c":14.255,"h":14.2742,"l":14.255,"n":14,"o":14.255,"t":"2026-10-22T19:05:00Z","v":1328,"vw":14.26893},{"c":14.21,"h":14.26,"l":14.21,"n":39,"o":14.26,"t":"2026-10-22T19:10:00Z","v":2530,"vw":14.235015},{"c":14.2,"h":14.22,"l":14.2,"n":40,"o":14.22,"t":"2026-10-22T19:15:00Z","v":2121,"vw":14.20125},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-22T19:20:00Z","v":109,"vw":14.2},{"c":14.19,"h":14.2,"l":14.19,"n":31,"o":14.2,"t":"2026-10-22T19:25:00Z","v":1229,"vw":14.191639},{"c":14.175,"h":14.22,"l":14.175,"n":26,"o":14.22,"t":"2026-10-22T19:30:00Z","v":894,"vw":14.18875},{"c":14.2133,"h":14.2133,"l":14.19,"n":19,"o":14.19,"t":"2026-10-22T19:35:00Z","v":385,"vw":14.20165},{"c":14.195,"h":14.195,"l":14.18,"n":44,"o":14.19,"t":"2026-10-22T19:40:00Z","v":1766,"vw":14.188116},{"c":14.195,"h":14.2183,"l":14.195,"n":28,"o":14.2183,"t":"2026-10-22T19:45:00Z","v":1998,"vw":14.203582},{"c":14.205,"h":14.22,"l":14.1802,"n":95,"o":14.195,"t":"2026-10-22T19:50:00Z","v":7987,"vw":14.202179},{"c":14.23,"h":14.27,"l":14.19,"n":148,"o":14.205,"t":"2026-10-22T19:55:00Z","v":7034,"vw":14.223871},{"c":14.21,"h":14.25,"l":14.21,"n":8,"o":14.25,"t":"2026-10-22T20:00:00Z","v":4039,"vw":14.212354}],"history":[{"c":12.11,"h":12.51,"l":12.095,"n":1184,"o":12.51,"t":"2024-10-21T04:00:00Z","v":91949,"vw":12.220321},{"c":12.2,"h":12.28,"l":11.78,"n":934,"o":12.21,"t":"2024-10-22T04:00:00Z","v":67488,"vw":12.177934},{"c":12.3,"h":12.3647,"l":12.02,"n":1525,"o":12.08,"t":"2024-10-23T04:00:00Z","v":130641,"vw":12.188173},{"c":12.6,"h":12.63,"l":12.2,"n":1441,"o":12.4,"t":"2024-10-24T04:00:00Z","v":125111,"vw":12.461328},{"c":13.21,"h":13.27,"l":12.57,"n":2171,"o":12.74,"t":"2024-10-25T04:00:00Z","v":110762,"vw":13.032718},{"c":13.07,"h":13.49,"l":12.985,"n":1989,"o":13.49,"t":"2024-10-28T04:00:00Z","v":152921,"vw":13.206037},{"c":12.91,"h":13.23,"l":12.7,"n":1701,"o":13.08,"t":"2024-10-29T04:00:00Z","v":176216,"vw":12.979283},{"c":12.89,"h":13.13,"l":12.7519,"n":1706,"o":12.96,"t":"2024-10-30T04:00:00Z","v":151240,"vw":12.978241},{"c":13,"h":13.025,"l":12.51,"n":1380,"o":12.83,"t":"2024-10-31T04:00:00Z","v":110201,"vw":12.903215},{"c":13.19,"h":13.34,"l":12.99,"n":2028,"o":13.1,"t":"2024-11-01T04:00:00Z","v":165567,"vw":13.140338},{"c":13.31,"h":13.5889,"l":12.87,"n":1931,"o":13.38,"t":"2024-11-04T05:00:00Z","v":158911,"vw":13.415105},{"c":13.57,"h":13.73,"l":13.16,"n":1988,"o":13.27,"t":"2024-11-05T05:00:00Z","v":107986,"vw":13.544067},{"c":14.03,"h":14.24,"l":13.68,"n":2254,"o":13.92,"t":"2024-11-06T05:00:00Z","v":154098,"vw":14.031046},{"c":14.61,"h":14.71,"l":14.045,"n":2187,"o":14.14,"t":"2024-11-07T05:00:00Z","v":170815,"vw":14.440631},{"c":14.24,"h":14.65,"l":14.1,"n":2238,"o":14.43,"t":"2024-11-08T05:00:00Z","v":227581,"vw":14.347375},{"c":13.99,"h":14.24,"l":13.85,"n":1497,"o":14.24,"t":"2024-11-11T05:00:00Z","v":104777,"vw":14.039029},{"c":14.29,"h":14.3,"l":13.82,"n":1748,"o":13.82,"t":"2024-11-12T05:00:00Z","v":128833,"vw":14.096776},{"c":14.26,"h":14.51,"l":14.15,"n":1778,"o":14.41,"t":"2024-11-13T05:00:00Z","v":141958,"vw":14.344147},{"c":14.99,"h":15.21,"l":14.23,"n":3239,"o":14.23,"t":"2024-11-14T05:00:00Z","v":212470,"vw":14.815214},{"c":14.72,"h":15.74,"l":14.58,"n":2104,"o":15,"t":"2024-11-15T05:00:00Z","v":188079,"vw":15.180859},{"c":15.73,"h":16.07,"l":14.75,"n":2499,"o":14.81,"t":"2024-11-18T05:00:00Z","v":218975,"vw":15.562396},{"c":15.83,"h":15.97,"l":15.09,"n":2147,"o":15.65,"t":"2024-11-19T05:00:00Z","v":161346,"vw":15.678118},{"c":16.36,"h":16.37,"l":15.59,"n":2251,"o":15.94,"t":"2024-11-20T05:00:00Z","v":156430,"vw":16.05796},{"c":16.29,"h":16.7644,"l":15.97,"n":2847,"o":16.76,"t":"2024-11-21T05:00:00Z","v":205511,"vw":16.404402},{"c":15.79,"h":16.3,"l":15.12,"n":4130,"o":16.2,"t":"2024-11-22T05:00:00Z","v":345736,"vw":15.677276},{"c":16.01,"h":16.27,"l":15.2214,"n":4020,"o":15.44,"t":"2024-11-25T05:00:00Z","v":540209,"vw":15.859494},{"c":16.75,"h":16.8799,"l":15.82,"n":4262,"o":16,"t":"2024-11-26T05:00:00Z","v":447224,"vw":16.473733},{"c":16.86,"h":17.1099,"l":16.54,"n":3066,"o":17,"t":"2024-11-27T05:00:00Z","v":234048,"vw":16.820476},{"c":17.13,"h":17.35,"l":16.35,"n":1943,"o":16.36,"t":"2024-11-29T05:00:00Z","v":192541,"vw":17.01231},{"c":17.01,"h":17.4599,"l":16.61,"n":3866,"o":17.16,"t":"2024-12-02T05:00:00Z","v":321750,"vw":17.026013},{"c":16.95,"h":17.49,"l":16.75,"n":2820,"o":17,"t":"2024-12-03T05:00:00Z","v":217733,"vw":17.034153},{"c":16.88,"h":17.29,"l":16.5,"n":2720,"o":17.29,"t":"2024-12-04T05:00:00Z","v":215913,"vw":16.777136},{"c":17.45,"h":17.6499,"l":16.81,"n":2480,"o":16.88,"t":"2024-12-05T05:00:00Z","v":161786,"vw":17.295203},{"c":17.1,"h":17.55,"l":16.81,"n":2004,"o":17.5,"t":"2024-12-06T05:00:00Z","v":132161,"vw":17.099347},{"c":17.37,"h":17.67,"l":16.7196,"n":3560,"o":17.18,"t":"2024-12-09T05:00:00Z","v":259913,"vw":17.280383},{"c":16.51,"h":17.54,"l":16.32,"n":3865,"o":17.54,"t":"2024-12-10T05:00:00Z","v":283801,"vw":16.839995},{"c":17,"h":17.01,"l":16.1801,"n":2992,"o":16.51,"t":"2024-12-11T05:00:00Z","v":223170,"vw":16.646382},{"c":16.62,"h":17.29,"l":16.55,"n":2858,"o":16.9,"t":"2024-12-12T05:00:00Z","v":160711,"vw":16.862957},{"c":16.45,"h":16.72,"l":16.14,"n":2628,"o":16.64,"t":"2024-12-13T05:00:00Z","v":191789,"vw":16.454599},{"c":17.18,"h":17.23,"l":16.39,"n":4371,"o":16.49,"t":"2024-12-16T05:00:00Z","v":311459,"vw":16.976384},{"c":16.58,"h":17.0428,"l":16.3,"n":2889,"o":16.94,"t":"2024-12-17T05:00:00Z","v":163199,"vw":16.628003},{"c":15,"h":16.61,"l":14.95,"n":4442,"o":16.61,"t":"2024-12-18T05:00:00Z","v":289641,"vw":15.602967},{"c":15.04,"h":15.83,"l":14.88,"n":3242,"o":15.06,"t":"2024-12-19T05:00:00Z","v":207571,"vw":15.262433},{"c":15.36,"h":15.49,"l":14.88,"n":2236,"o":14.88,"t":"2024-12-20T05:00:00Z","v":135359,"vw":15.253196},{"c":15.46,"h":15.6,"l":14.95,"n":2102,"o":15.41,"t":"2024-12-23T05:00:00Z","v":123089,"vw":15.327066},{"c":15.4,"h":15.57,"l":15.02,"n":976,"o":15.56,"t":"2024-12-24T05:00:00Z","v":38379,"vw":15.343986},{"c":15.6,"h":16.1,"l":15.1,"n":2032,"o":15.42,"t":"2024-12-26T05:00:00Z","v":101254,"vw":15.607031},{"c":15.44,"h":15.88,"l":15.165,"n":2631,"o":15.56,"t":"2024-12-27T05:00:00Z","v":201781,"vw":15.531837},{"c":15.07,"h":15.44,"l":14.85,"n":2419,"o":15.16,"t":"2024-12-30T05:00:00Z","v":174538,"vw":15.072384},{"c":14.93,"h":15.4,"l":14.7384,"n":1840,"o":15.13,"t":"2024-12-31T05:00:00Z","v":125854,"vw":15.012303},{"c":15.92,"h":15.98,"l":14.84,"n":3448,"o":15.05,"t":"2025-01-02T05:00:00Z","v":252322,"vw":15.646902},{"c":16.02,"h":16.38,"l":15.3,"n":2935,"o":15.85,"t":"2025-01-03T05:00:00Z","v":181054,"vw":15.909201},{"c":16.1,"h":16.43,"l":15.7017,"n":2799,"o":16.43,"t":"2025-01-06T05:00:00Z","v":197806,"vw":16.044092},{"c":15.25,"h":16.3899,"l":15.17,"n":7012,"o":16.3,"t":"2025-01-07T05:00:00Z","v":491013,"vw":15.733699},{"c":15.51,"h":15.89,"l":14.86,"n":4245,"o":15.1,"t":"2025-01-08T05:00:00Z","v":262642,"vw":15.563588},{"c":15.69,"h":15.87,"l":14.8428,"n":3929,"o":15.58,"t":"2025-01-10T05:00:00Z","v":226491,"vw":15.360381},{"c":14.79,"h":15.76,"l":14.62,"n":3136,"o":15.45,"t":"2025-01-13T05:00:00Z","v":211046,"vw":15.126365},{"c":15.4,"h":15.449,"l":14.91,"n":2439,"o":14.91,"t":"2025-01-14T05:00:00Z","v":195570,"vw":15.207594},{"c":15.59,"h":15.73,"l":15.085,"n":2647,"o":15.5,"t":"2025-01-15T05:00:00Z","v":182050,"vw":15.443585},{"c":15.19,"h":15.84,"l":15.1,"n":2273,"o":15.76,"t":"2025-01-16T05:00:00Z","v":126708,"vw":15.41066},{"c":14.71,"h":15.68,"l":14.3,"n":4590,"o":15.51,"t":"2025-01-17T05:00:00Z","v":322245,"vw":14.844414},{"c":15.37,"h":15.555,"l":14.575,"n":2663,"o":14.64,"t":"2025-01-21T05:00:00Z","v":184982,"vw":14.96453},{"c":15.28,"h":15.53,"l":15.07,"n":2048,"o":15.49,"t":"2025-01-22T05:00:00Z","v":130935,"vw":15.263356},{"c":15.39,"h":15.6,"l":15.05,"n":2120,"o":15.27,"t":"2025-01-23T05:00:00Z","v":158548,"vw":15.352797},{"c":15.75,"h":16.05,"l":15.39,"n":2295,"o":15.49,"t":"2025-01-24T05:00:00Z","v":160689,"vw":15.760905},{"c":14.99,"h":15.65,"l":14.8,"n":2840,"o":15.58,"t":"2025-01-27T05:00:00Z","v":203454,"vw":15.203793},{"c":14.77,"h":15.155,"l":14.3,"n":2353,"o":15.09,"t":"2025-01-28T05:00:00Z","v":162891,"vw":14.68205},{"c":15.06,"h":15.105,"l":14.54,"n":1948,"o":14.7,"t":"2025-01-29T05:00:00Z","v":165865,"vw":14.829613},{"c":15.21,"h":15.7,"l":15,"n":2192,"o":15,"t":"2025-01-30T05:00:00Z","v":133175,"vw":15.425091},{"c":14.79,"h":15.43,"l":14.65,"n":1895,"o":15.43,"t":"2025-01-31T05:00:00Z","v":98402,"vw":14.966969},{"c":14.47,"h":14.75,"l":14.22,"n":1336,"o":14.3,"t":"2025-02-03T05:00:00Z","v":75671,"vw":14.385196},{"c":14.43,"h":14.74,"l":14.37,"n":966,"o":14.45,"t":"2025-02-04T05:00:00Z","v":74877,"vw":14.534799},{"c":13.93,"h":14.415,"l":13.77,"n":2023,"o":14.4,"t":"2025-02-05T05:00:00Z","v":209189,"vw":14.088595},{"c":14.1,"h":14.435,"l":13.72,"n":1683,"o":13.72,"t":"2025-02-06T05:00:00Z","v":138150,"vw":14.099905},{"c":13.09,"h":14.49,"l":12.99,"n":3517,"o":14.1,"t":"2025-02-07T05:00:00Z","v":407549,"vw":13.367143},{"c":13.11,"h":13.4592,"l":12.92,"n":1809,"o":13.2,"t":"2025-02-10T05:00:00Z","v":166963,"vw":13.16989},{"c":13.05,"h":13.11,"l":12.52,"n":2402,"o":12.98,"t":"2025-02-11T05:00:00Z","v":249483,"vw":12.78452},{"c":13.97,"h":14.13,"l":12.78,"n":3404,"o":12.79,"t":"2025-02-12T05:00:00Z","v":261236,"vw":13.785499},{"c":14.04,"h":14.33,"l":13.93,"n":2604,"o":13.97,"t":"2025-02-13T05:00:00Z","v":106949,"vw":14.078347},{"c":14.27,"h":14.4,"l":13.7536,"n":1738,"o":14.14,"t":"2025-02-14T05:00:00Z","v":110122,"vw":14.037951},{"c":14.22,"h":14.34,"l":13.6,"n":2201,"o":13.63,"t":"2025-02-18T05:00:00Z","v":185482,"vw":14.035211},{"c":14.01,"h":14.3894,"l":14.01,"n":1264,"o":14.25,"t":"2025-02-19T05:00:00Z","v":106399,"vw":14.210267},{"c":14.35,"h":14.55,"l":13.85,"n":1556,"o":14.06,"t":"2025-02-20T05:00:00Z","v":108944,"vw":14.240379},{"c":14.16,"h":14.88,"l":13.9,"n":1286,"o":14.43,"t":"2025-02-21T05:00:00Z","v":91349,"vw":14.394007},{"c":13.82,"h":14.41,"l":13.725,"n":2093,"o":14.13,"t":"2025-02-24T05:00:00Z","v":139890,"vw":13.894462},{"c":13.46,"h":13.98,"l":13.1944,"n":1683,"o":13.85,"t":"2025-02-25T05:00:00Z","v":116942,"vw":13.463795},{"c":13.41,"h":13.64,"l":13.18,"n":1955,"o":13.39,"t":"2025-02-26T05:00:00Z","v":135811,"vw":13.415422},{"c":13,"h":13.54,"l":12.91,"n":1749,"o":13.54,"t":"2025-02-27T05:00:00Z","v":109433,"vw":13.088212},{"c":13.27,"h":13.43,"l":12.74,"n":1698,"o":12.85,"t":"2025-02-28T05:00:00Z","v":125871,"vw":13.189207},{"c":13.55,"h":13.84,"l":13.29,"n":1765,"o":13.39,"t":"2025-03-03T05:00:00Z","v":130905,"vw":13.524265},{"c":13.21,"h":13.65,"l":12.81,"n":1259,"o":13.36,"t":"2025-03-04T05:00:00Z","v":111853,"vw":13.118392},{"c":13.31,"h":13.39,"l":12.9,"n":1474,"o":13.21,"t":"2025-03-05T05:00:00Z","v":69355,"vw":13.223351},{"c":13.11,"h":13.27,"l":12.91,"n":1292,"o":13.09,"t":"2025-03-06T05:00:00Z","v":100945,"vw":13.15319},{"c":13.33,"h":13.45,"l":12.9,"n":969,"o":13.25,"t":"2025-03-07T05:00:00Z","v":59534,"vw":13.168906},{"c":12.81,"h":13.2,"l":12.6,"n":2621,"o":13.2,"t":"2025-03-10T04:00:00Z","v":247533,"vw":12.888237},{"c":13.24,"h":13.4444,"l":12.58,"n":1915,"o":12.58,"t":"2025-03-11T04:00:00Z","v":162578,"vw":13.172164},{"c":13.91,"h":14.12,"l":13.31,"n":2309,"o":13.31,"t":"2025-03-12T04:00:00Z","v":168391,"vw":13.935182},{"c":13.06,"h":14,"l":13.02,"n":1574,"o":13.91,"t":"2025-03-13T04:00:00Z","v":137874,"vw":13.339686},{"c":13.4,"h":13.9391,"l":13.12,"n":917,"o":13.23,"t":"2025-03-14T04:00:00Z","v":286488,"vw":13.377286},{"c":13.71,"h":14,"l":13.313,"n":1777,"o":13.4,"t":"2025-03-17T04:00:00Z","v":129488,"vw":13.761733},{"c":13.05,"h":13.6365,"l":13.03,"n":1464,"o":13.63,"t":"2025-03-18T04:00:00Z","v":98867,"vw":13.249527},{"c":13.48,"h":13.65,"l":12.68,"n":1186,"o":13,"t":"2025-03-19T04:00:00Z","v":113564,"vw":13.192685},{"c":13.38,"h":13.68,"l":13.21,"n":1096,"o":13.36,"t":"2025-03-20T04:00:00Z","v":50701,"vw":13.449098},{"c":13.75,"h":13.81,"l":13.05,"n":1212,"o":13.08,"t":"2025-03-21T04:00:00Z","v":90033,"vw":13.408577},{"c":13.41,"h":13.99,"l":13.41,"n":610,"o":13.99,"t":"2025-03-24T04:00:00Z","v":38395,"vw":13.625544},{"c":13.57,"h":13.77,"l":13.215,"n":1357,"o":13.48,"t":"2025-03-25T04:00:00Z","v":125251,"vw":13.55779},{"c":13.53,"h":13.755,"l":13.33,"n":1078,"o":13.42,"t":"2025-03-26T04:00:00Z","v":54027,"vw":13.498453},{"c":13.5,"h":13.94,"l":13.3,"n":1566,"o":13.49,"t":"2025-03-27T04:00:00Z","v":104733,"vw":13.581435},{"c":13.23,"h":13.585,"l":12.92,"n":1083,"o":13.52,"t":"2025-03-28T04:00:00Z","v":64593,"vw":13.124941},{"c":12.9,"h":13.03,"l":12.64,"n":1464,"o":12.98,"t":"2025-03-31T04:00:00Z","v":99622,"vw":12.856073},{"c":13.2,"h":13.38,"l":12.67,"n":938,"o":12.96,"t":"2025-04-01T04:00:00Z","v":77313,"vw":13.036779},{"c":13.31,"h":13.5,"l":12.96,"n":1042,"o":12.96,"t":"2025-04-02T04:00:00Z","v":60532,"vw":13.308728},{"c":12.92,"h":13.48,"l":12.7472,"n":2045,"o":12.92,"t":"2025-04-03T04:00:00Z","v":114517,"vw":13.076507},{"c":12.55,"h":12.9,"l":11.41,"n":3597,"o":12.64,"t":"2025-04-04T04:00:00Z","v":361089,"vw":12.253317},{"c":11.76,"h":12.555,"l":11.5377,"n":2330,"o":11.81,"t":"2025-04-07T04:00:00Z","v":208354,"vw":11.982725},{"c":11.5,"h":12.449,"l":11.37,"n":2500,"o":12.1,"t":"2025-04-08T04:00:00Z","v":182306,"vw":11.811476},{"c":12.28,"h":12.7,"l":10.6127,"n":2601,"o":11.43,"t":"2025-04-09T04:00:00Z","v":212017,"vw":11.728972},{"c":11.96,"h":12.35,"l":11.17,"n":1708,"o":12.25,"t":"2025-04-10T04:00:00Z","v":90515,"vw":11.866435},{"c":12.77,"h":13.04,"l":12,"n":1947,"o":12.06,"t":"2025-04-11T04:00:00Z","v":129352,"vw":12.593893},{"c":13.88,"h":14.55,"l":13.31,"n":3145,"o":13.42,"t":"2025-04-14T04:00:00Z","v":384434,"vw":14.021494},{"c":13.9,"h":14.25,"l":13.7,"n":3072,"o":13.84,"t":"2025-04-15T04:00:00Z","v":300502,"vw":13.902798},{"c":13.96,"h":14.28,"l":13.68,"n":1204,"o":13.68,"t":"2025-04-16T04:00:00Z","v":88986,"vw":14.0297},{"c":14.62,"h":14.8,"l":14.05,"n":1385,"o":14.22,"t":"2025-04-17T04:00:00Z","v":94329,"vw":14.568168},{"c":13.82,"h":14.8,"l":13.63,"n":1567,"o":14.62,"t":"2025-04-21T04:00:00Z","v":126964,"vw":13.967655},{"c":14.26,"h":14.34,"l":13.8649,"n":1271,"o":14.05,"t":"2025-04-22T04:00:00Z","v":91120,"vw":14.184809},{"c":14.18,"h":14.65,"l":13.99,"n":1889,"o":14.6,"t":"2025-04-23T04:00:00Z","v":172921,"vw":14.359759},{"c":14.39,"h":14.68,"l":13.58,"n":3433,"o":14.26,"t":"2025-04-24T04:00:00Z","v":281118,"vw":14.487805},{"c":14.41,"h":14.5,"l":13.97,"n":2044,"o":14.36,"t":"2025-04-25T04:00:00Z","v":138753,"vw":14.278991},{"c":13.95,"h":14.61,"l":13.8,"n":2014,"o":14.34,"t":"2025-04-28T04:00:00Z","v":141518,"vw":14.012031},{"c":14.22,"h":14.25,"l":13.895,"n":1361,"o":13.95,"t":"2025-04-29T04:00:00Z","v":76881,"vw":14.137601},{"c":13.89,"h":14.255,"l":13.805,"n":1833,"o":13.89,"t":"2025-04-30T04:00:00Z","v":146765,"vw":13.985029},{"c":13.73,"h":14.11,"l":13.63,"n":1676,"o":13.95,"t":"2025-05-01T04:00:00Z","v":62333,"vw":13.788632},{"c":13.86,"h":14.19,"l":13.61,"n":1731,"o":13.92,"t":"2025-05-02T04:00:00Z","v":75942,"vw":13.873859},{"c":13.74,"h":14.32,"l":13.5223,"n":1961,"o":13.77,"t":"2025-05-05T04:00:00Z","v":142355,"vw":13.924854},{"c":14.15,"h":14.16,"l":13.5124,"n":1736,"o":13.73,"t":"2025-05-06T04:00:00Z","v":107818,"vw":13.914397},{"c":14.4,"h":14.78,"l":13.94,"n":2210,"o":14.33,"t":"2025-05-07T04:00:00Z","v":224584,"vw":14.432481},{"c":14.74,"h":14.96,"l":14.15,"n":1738,"o":14.42,"t":"2025-05-08T04:00:00Z","v":157146,"vw":14.639936},{"c":15.21,"h":15.565,"l":14.78,"n":2218,"o":14.78,"t":"2025-05-09T04:00:00Z","v":180541,"vw":15.227827},{"c":15.2,"h":15.69,"l":14.96,"n":1579,"o":15.55,"t":"2025-05-12T04:00:00Z","v":115987,"vw":15.248289},{"c":15.49,"h":15.6,"l":15.06,"n":1416,"o":15.23,"t":"2025-05-13T04:00:00Z","v":119514,"vw":15.413048},{"c":15.29,"h":15.61,"l":14.91,"n":1881,"o":15.59,"t":"2025-05-14T04:00:00Z","v":97922,"vw":15.199272},{"c":15.19,"h":15.26,"l":14.96,"n":1549,"o":15.22,"t":"2025-05-15T04:00:00Z","v":70104,"vw":15.110051},{"c":15.06,"h":15.36,"l":15.012,"n":972,"o":15.19,"t":"2025-05-16T04:00:00Z","v":50869,"vw":15.124347},{"c":15.68,"h":15.8,"l":14.97,"n":1612,"o":14.97,"t":"2025-05-19T04:00:00Z","v":164088,"vw":15.581268},{"c":15.77,"h":15.96,"l":15.27,"n":1496,"o":15.61,"t":"2025-05-20T04:00:00Z","v":109731,"vw":15.679389},{"c":15.52,"h":16.145,"l":15.37,"n":1287,"o":15.69,"t":"2025-05-21T04:00:00Z","v":137487,"vw":15.830496},{"c":15.37,"h":15.75,"l":15.26,"n":1855,"o":15.4,"t":"2025-05-22T04:00:00Z","v":116361,"vw":15.547027},{"c":15.5,"h":15.9,"l":14.8,"n":1539,"o":15.18,"t":"2025-05-23T04:00:00Z","v":84556,"vw":15.428128},{"c":15.56,"h":15.81,"l":15.19,"n":1434,"o":15.5,"t":"2025-05-27T04:00:00Z","v":124744,"vw":15.631477},{"c":15.41,"h":15.65,"l":15,"n":1828,"o":15.34,"t":"2025-05-28T04:00:00Z","v":143802,"vw":15.426307},{"c":15.43,"h":15.63,"l":15.05,"n":2644,"o":15.41,"t":"2025-05-29T04:00:00Z","v":186292,"vw":15.336633},{"c":15.1,"h":15.45,"l":14.874,"n":3104,"o":15.23,"t":"2025-05-30T04:00:00Z","v":335688,"vw":15.126813},{"c":15.15,"h":15.32,"l":15,"n":1660,"o":15.14,"t":"2025-06-02T04:00:00Z","v":147965,"vw":15.151223},{"c":15.23,"h":15.5,"l":15.04,"n":1467,"o":15.12,"t":"2025-06-03T04:00:00Z","v":111912,"vw":15.260673},{"c":15,"h":15.34,"l":14.86,"n":1648,"o":15.18,"t":"2025-06-04T04:00:00Z","v":154675,"vw":15.024138},{"c":14.63,"h":15.02,"l":14.5014,"n":1680,"o":14.9,"t":"2025-06-05T04:00:00Z","v":134072,"vw":14.731354},{"c":15.03,"h":15.1845,"l":14.35,"n":1830,"o":14.58,"t":"2025-06-06T04:00:00Z","v":102408,"vw":14.903792},{"c":14.57,"h":15.28,"l":14.48,"n":1888,"o":15.28,"t":"2025-06-09T04:00:00Z","v":143769,"vw":14.732452},{"c":15.05,"h":15.32,"l":14.37,"n":2072,"o":14.41,"t":"2025-06-10T04:00:00Z","v":169109,"vw":14.824631},{"c":14.19,"h":15.21,"l":14.15,"n":2041,"o":14.92,"t":"2025-06-11T04:00:00Z","v":221295,"vw":14.422561},{"c":14.34,"h":14.45,"l":14,"n":1647,"o":14.21,"t":"2025-06-12T04:00:00Z","v":100193,"vw":14.257625},{"c":13.95,"h":14.6175,"l":13.6,"n":2333,"o":14.19,"t":"2025-06-13T04:00:00Z","v":177376,"vw":13.927994},{"c":13.75,"h":14.32,"l":13.635,"n":834,"o":14.21,"t":"2025-06-16T04:00:00Z","v":44566,"vw":13.819766},{"c":13.5,"h":14.13,"l":13.4,"n":2333,"o":13.68,"t":"2025-06-17T04:00:00Z","v":209369,"vw":13.662591},{"c":13.74,"h":14.105,"l":13.45,"n":1819,"o":13.56,"t":"2025-06-18T04:00:00Z","v":114188,"vw":13.868643},{"c":13.88,"h":14.155,"l":13.55,"n":1329,"o":13.78,"t":"2025-06-20T04:00:00Z","v":99047,"vw":13.861139},{"c":13.99,"h":14.29,"l":13.46,"n":1972,"o":13.79,"t":"2025-06-23T04:00:00Z","v":188113,"vw":13.952448},{"c":14.27,"h":14.595,"l":13.82,"n":1964,"o":14.05,"t":"2025-06-24T04:00:00Z","v":195959,"vw":14.232502},{"c":14,"h":14.43,"l":13.795,"n":2119,"o":14.42,"t":"2025-06-25T04:00:00Z","v":160590,"vw":14.0998},{"c":14.14,"h":14.275,"l":13.8875,"n":1544,"o":14.06,"t":"2025-06-26T04:00:00Z","v":143188,"vw":14.117145},{"c":14.13,"h":14.32,"l":13.95,"n":1365,"o":14.2,"t":"2025-06-27T04:00:00Z","v":119768,"vw":14.133331},{"c":13.93,"h":14.4,"l":13.75,"n":1633,"o":14.15,"t":"2025-06-30T04:00:00Z","v":113448,"vw":14.021095},{"c":14.37,"h":14.59,"l":13.89,"n":1835,"o":13.98,"t":"2025-07-01T04:00:00Z","v":160313,"vw":14.252994},{"c":14.38,"h":14.59,"l":14.21,"n":1047,"o":14.43,"t":"2025-07-02T04:00:00Z","v":69334,"vw":14.408713},{"c":14.8,"h":14.9,"l":14.4,"n":747,"o":14.4,"t":"2025-07-03T04:00:00Z","v":41562,"vw":14.683451},{"c":14.46,"h":14.82,"l":14.06,"n":2497,"o":14.78,"t":"2025-07-07T04:00:00Z","v":201460,"vw":14.330026},{"c":14.54,"h":14.68,"l":14.195,"n":2820,"o":14.46,"t":"2025-07-08T04:00:00Z","v":463807,"vw":14.434761},{"c":14.47,"h":14.7,"l":14.3,"n":1419,"o":14.7,"t":"2025-07-09T04:00:00Z","v":110085,"vw":14.433309},{"c":14.46,"h":14.74,"l":14.27,"n":2106,"o":14.51,"t":"2025-07-10T04:00:00Z","v":173783,"vw":14.422783},{"c":14.02,"h":14.38,"l":13.93,"n":3680,"o":14.36,"t":"2025-07-11T04:00:00Z","v":550777,"vw":14.090206},{"c":14.33,"h":14.37,"l":13.755,"n":2179,"o":14.02,"t":"2025-07-14T04:00:00Z","v":168086,"vw":14.120958},{"c":14.55,"h":14.68,"l":14.25,"n":1843,"o":14.3,"t":"2025-07-15T04:00:00Z","v":138630,"vw":14.43849},{"c":14.56,"h":14.71,"l":14.3,"n":2237,"o":14.59,"t":"2025-07-16T04:00:00Z","v":163954,"vw":14.506268},{"c":14.92,"h":15.025,"l":14.56,"n":1664,"o":14.56,"t":"2025-07-17T04:00:00Z","v":121915,"vw":14.816192},{"c":14.72,"h":15.07,"l":14.65,"n":1339,"o":14.94,"t":"2025-07-18T04:00:00Z","v":62781,"vw":14.786738},{"c":14.77,"h":14.95,"l":14.63,"n":1636,"o":14.68,"t":"2025-07-21T04:00:00Z","v":128719,"vw":14.785453},{"c":14.55,"h":14.84,"l":14.29,"n":2412,"o":14.76,"t":"2025-07-22T04:00:00Z","v":186104,"vw":14.557747},{"c":15.05,"h":15.065,"l":14.52,"n":2469,"o":14.59,"t":"2025-07-23T04:00:00Z","v":217041,"vw":14.921662},{"c":15.23,"h":15.23,"l":14.59,"n":1940,"o":14.98,"t":"2025-07-24T04:00:00Z","v":120250,"vw":14.944099},{"c":15.6,"h":15.625,"l":15.2,"n":2180,"o":15.2,"t":"2025-07-25T04:00:00Z","v":164286,"vw":15.490881},{"c":15.55,"h":15.75,"l":15.36,"n":2832,"o":15.59,"t":"2025-07-28T04:00:00Z","v":192842,"vw":15.568439},{"c":16.25,"h":16.43,"l":15.3075,"n":2474,"o":15.53,"t":"2025-07-29T04:00:00Z","v":210676,"vw":16.041605},{"c":15.78,"h":16.325,"l":15.6,"n":2052,"o":16.25,"t":"2025-07-30T04:00:00Z","v":150502,"vw":16.00698},{"c":14.89,"h":16.0425,"l":14.78,"n":2926,"o":15.8,"t":"2025-07-31T04:00:00Z","v":198649,"vw":15.134995},{"c":14.75,"h":15.2846,"l":14.52,"n":1571,"o":14.92,"t":"2025-08-01T04:00:00Z","v":92193,"vw":14.669912},{"c":15.22,"h":15.37,"l":14.77,"n":2175,"o":14.77,"t":"2025-08-04T04:00:00Z","v":191062,"vw":15.099613},{"c":15.42,"h":15.565,"l":14.92,"n":2036,"o":15.15,"t":"2025-08-05T04:00:00Z","v":139068,"vw":15.321941},{"c":16.05,"h":16.14,"l":15.47,"n":1730,"o":15.47,"t":"2025-08-06T04:00:00Z","v":137624,"vw":15.904694},{"c":15.96,"h":16.43,"l":15.79,"n":2812,"o":16.28,"t":"2025-08-07T04:00:00Z","v":171452,"vw":16.058169},{"c":15.7,"h":16.3,"l":15.51,"n":2066,"o":15.99,"t":"2025-08-08T04:00:00Z","v":154689,"vw":15.705223},{"c":15.99,"h":16.01,"l":15.4797,"n":1833,"o":15.73,"t":"2025-08-11T04:00:00Z","v":173213,"vw":15.834551},{"c":16.35,"h":16.83,"l":16.1,"n":2807,"o":16.12,"t":"2025-08-12T04:00:00Z","v":215453,"vw":16.477438},{"c":16.12,"h":16.58,"l":16.08,"n":1457,"o":16.44,"t":"2025-08-13T04:00:00Z","v":102138,"vw":16.257694},{"c":15.69,"h":16.07,"l":15.53,"n":2906,"o":15.93,"t":"2025-08-14T04:00:00Z","v":214470,"vw":15.712918},{"c":15.46,"h":15.7,"l":15.38,"n":1327,"o":15.7,"t":"2025-08-15T04:00:00Z","v":69919,"vw":15.528448},{"c":15.5,"h":15.83,"l":15.26,"n":1479,"o":15.45,"t":"2025-08-18T04:00:00Z","v":110255,"vw":15.60867},{"c":14.95,"h":15.7087,"l":14.86,"n":1885,"o":15.63,"t":"2025-08-19T04:00:00Z","v":121911,"vw":15.10948},{"c":15.04,"h":15.35,"l":14.89,"n":1725,"o":14.89,"t":"2025-08-20T04:00:00Z","v":94126,"vw":15.062152},{"c":15.05,"h":15.295,"l":14.8,"n":1469,"o":14.86,"t":"2025-08-21T04:00:00Z","v":102537,"vw":14.996049},{"c":15.16,"h":15.4774,"l":14.82,"n":2262,"o":15.06,"t":"2025-08-22T04:00:00Z","v":133146,"vw":15.169374},{"c":14.67,"h":15.04,"l":14.21,"n":4894,"o":15.04,"t":"2025-08-25T04:00:00Z","v":428630,"vw":14.563306},{"c":14.62,"h":14.9925,"l":14.615,"n":2693,"o":14.72,"t":"2025-08-26T04:00:00Z","v":357983,"vw":14.760306},{"c":14.24,"h":14.69,"l":14.13,"n":3087,"o":14.63,"t":"2025-08-27T04:00:00Z","v":476391,"vw":14.260689},{"c":14.94,"h":15.06,"l":14.24,"n":3806,"o":14.36,"t":"2025-08-28T04:00:00Z","v":247394,"vw":14.804143},{"c":14.7,"h":14.9142,"l":14.15,"n":2603,"o":14.82,"t":"2025-08-29T04:00:00Z","v":120516,"vw":14.774592},{"c":14.42,"h":14.67,"l":14.012,"n":6483,"o":14.38,"t":"2025-09-02T04:00:00Z","v":424038,"vw":14.415927},{"c":13.86,"h":14.67,"l":13.86,"n":2381,"o":14.65,"t":"2025-09-03T04:00:00Z","v":161574,"vw":14.24051},{"c":14.07,"h":14.21,"l":13.71,"n":3749,"o":13.71,"t":"2025-09-04T04:00:00Z","v":276355,"vw":13.96716},{"c":14.33,"h":14.52,"l":13.89,"n":3078,"o":14.33,"t":"2025-09-05T04:00:00Z","v":260279,"vw":14.244181},{"c":12.59,"h":13.1,"l":11.3319,"n":10720,"o":12.04,"t":"2025-09-08T04:00:00Z","v":1016561,"vw":12.523798},{"c":12.5,"h":13.305,"l":12.44,"n":5642,"o":12.73,"t":"2025-09-09T04:00:00Z","v":421101,"vw":12.822552},{"c":13,"h":13.34,"l":12.54,"n":5291,"o":12.54,"t":"2025-09-10T04:00:00Z","v":407370,"vw":12.904773},{"c":12.56,"h":13.16,"l":12.5,"n":3022,"o":13,"t":"2025-09-11T04:00:00Z","v":190821,"vw":12.72059},{"c":11.88,"h":12.72,"l":11.82,"n":4012,"o":12.52,"t":"2025-09-12T04:00:00Z","v":337166,"vw":12.078545},{"c":11.78,"h":12.25,"l":11.75,"n":3988,"o":11.88,"t":"2025-09-15T04:00:00Z","v":237290,"vw":11.94281},{"c":11.94,"h":12.25,"l":11.89,"n":3120,"o":11.93,"t":"2025-09-16T04:00:00Z","v":215300,"vw":12.006508},{"c":12.03,"h":12.87,"l":11.882,"n":3785,"o":11.95,"t":"2025-09-17T04:00:00Z","v":200130,"vw":12.108704},{"c":11.52,"h":12.06,"l":11.29,"n":5173,"o":11.94,"t":"2025-09-18T04:00:00Z","v":444026,"vw":11.490944},{"c":11.89,"h":12.355,"l":11.55,"n":6932,"o":11.84,"t":"2025-09-19T04:00:00Z","v":544321,"vw":11.982793},{"c":12.95,"h":13.08,"l":12.5,"n":4964,"o":12.5,"t":"2025-09-22T04:00:00Z","v":454124,"vw":12.823774},{"c":12.65,"h":13.25,"l":12.516,"n":4398,"o":13.16,"t":"2025-09-23T04:00:00Z","v":213118,"vw":12.704378},{"c":13.24,"h":13.375,"l":12.65,"n":5082,"o":12.9,"t":"2025-09-24T04:00:00Z","v":346852,"vw":13.052381},{"c":12.72,"h":13.1925,"l":12.4,"n":3152,"o":13.1,"t":"2025-09-25T04:00:00Z","v":232506,"vw":12.715434},{"c":11.97,"h":12.95,"l":11.87,"n":4283,"o":12.72,"t":"2025-09-26T04:00:00Z","v":360926,"vw":12.371944},{"c":12.21,"h":12.31,"l":11.9,"n":3922,"o":12.1,"t":"2025-09-29T04:00:00Z","v":270036,"vw":12.155935},{"c":11.84,"h":12.4325,"l":11.7,"n":3504,"o":12.25,"t":"2025-09-30T04:00:00Z","v":276967,"vw":11.860397},{"c":11.57,"h":11.9,"l":11.44,"n":4461,"o":11.79,"t":"2025-10-01T04:00:00Z","v":245695,"vw":11.642275},{"c":11.66,"h":11.8,"l":11.25,"n":3776,"o":11.65,"t":"2025-10-02T04:00:00Z","v":322839,"vw":11.57448},{"c":11.5,"h":11.91,"l":11.4,"n":2872,"o":11.67,"t":"2025-10-03T04:00:00Z","v":236122,"vw":11.616587},{"c":11.5,"h":11.65,"l":11.365,"n":3719,"o":11.55,"t":"2025-10-06T04:00:00Z","v":327257,"vw":11.499185},{"c":11.36,"h":11.61,"l":11.25,"n":3619,"o":11.4,"t":"2025-10-07T04:00:00Z","v":322607,"vw":11.407169},{"c":11.34,"h":11.4486,"l":10.87,"n":3370,"o":11.38,"t":"2025-10-08T04:00:00Z","v":309609,"vw":11.173617},{"c":12.16,"h":12.2828,"l":11.4096,"n":5536,"o":11.43,"t":"2025-10-09T04:00:00Z","v":555455,"vw":11.742242},{"c":11.71,"h":12.305,"l":11.61,"n":4063,"o":12.19,"t":"2025-10-10T04:00:00Z","v":378585,"vw":11.837137},{"c":12.19,"h":12.355,"l":11.815,"n":4397,"o":11.84,"t":"2025-10-13T04:00:00Z","v":369768,"vw":12.143181},{"c":11.81,"h":12.345,"l":11.68,"n":4479,"o":11.9,"t":"2025-10-14T04:00:00Z","v":403465,"vw":12.077692},{"c":11.85,"h":12.25,"l":11.7715,"n":3200,"o":11.92,"t":"2025-10-15T04:00:00Z","v":267368,"vw":11.9676},{"c":11.72,"h":12.04,"l":11.55,"n":2403,"o":11.97,"t":"2025-10-16T04:00:00Z","v":161088,"vw":11.767489},{"c":11.67,"h":11.94,"l":11.55,"n":2245,"o":11.94,"t":"2025-10-17T04:00:00Z","v":161944,"vw":11.667492},{"c":11.38,"h":11.775,"l":11.17,"n":2297,"o":11.75,"t":"2025-10-20T04:00:00Z","v":196457,"vw":11.383958},{"c":11.53,"h":12.01,"l":11.3,"n":4892,"o":11.37,"t":"2025-10-21T04:00:00Z","v":421621,"vw":11.611598},{"c":11.59,"h":11.78,"l":11.2601,"n":2889,"o":11.56,"t":"2025-10-22T04:00:00Z","v":195834,"vw":11.487867},{"c":12.05,"h":12.26,"l":11.399,"n":4977,"o":11.58,"t":"2025-10-23T04:00:00Z","v":534633,"vw":11.938867},{"c":11.79,"h":12.36,"l":11.69,"n":3026,"o":12.22,"t":"2025-10-24T04:00:00Z","v":170616,"vw":11.915346},{"c":15.36,"h":16.3,"l":14.2581,"n":12232,"o":14.615,"t":"2025-10-27T04:00:00Z","v":1278458,"vw":15.239493},{"c":15.19,"h":15.57,"l":14.59,"n":7250,"o":15.24,"t":"2025-10-28T04:00:00Z","v":502311,"vw":15.139382},{"c":15.25,"h":15.86,"l":15.1,"n":4199,"o":15.26,"t":"2025-10-29T04:00:00Z","v":377058,"vw":15.508298},{"c":14.76,"h":15.3,"l":14.71,"n":3072,"o":15.16,"t":"2025-10-30T04:00:00Z","v":282603,"vw":14.940375},{"c":15.5,"h":15.96,"l":14.73,"n":4193,"o":14.73,"t":"2025-10-31T04:00:00Z","v":297201,"vw":15.534012},{"c":15.28,"h":16.05,"l":15.045,"n":4725,"o":15.85,"t":"2025-11-03T05:00:00Z","v":370330,"vw":15.545051},{"c":14.3,"h":15.28,"l":14.3,"n":2770,"o":15.04,"t":"2025-11-04T05:00:00Z","v":261844,"vw":14.674168},{"c":14.61,"h":14.945,"l":14.43,"n":2117,"o":14.57,"t":"2025-11-05T05:00:00Z","v":137477,"vw":14.641497},{"c":14.45,"h":14.95,"l":14.44,"n":1649,"o":14.68,"t":"2025-11-06T05:00:00Z","v":103771,"vw":14.64688},{"c":14.99,"h":15.05,"l":14.1305,"n":2372,"o":14.29,"t":"2025-11-07T05:00:00Z","v":178982,"vw":14.67411},{"c":15.05,"h":15.48,"l":14.76,"n":2213,"o":15.28,"t":"2025-11-10T05:00:00Z","v":140354,"vw":15.144484},{"c":15.41,"h":15.615,"l":15.05,"n":2528,"o":15.28,"t":"2025-11-11T05:00:00Z","v":92020,"vw":15.401308},{"c":15.79,"h":16.11,"l":15.45,"n":2200,"o":15.45,"t":"2025-11-12T05:00:00Z","v":170789,"vw":15.840094},{"c":15.62,"h":16.04,"l":15,"n":2527,"o":15.84,"t":"2025-11-13T05:00:00Z","v":162764,"vw":15.420936},{"c":15.98,"h":16.15,"l":15.29,"n":2222,"o":15.5,"t":"2025-11-14T05:00:00Z","v":177925,"vw":15.856052},{"c":16.23,"h":16.5,"l":15.62,"n":3024,"o":15.93,"t":"2025-11-17T05:00:00Z","v":221506,"vw":16.160456},{"c":16.69,"h":16.91,"l":15.7,"n":2376,"o":15.95,"t":"2025-11-18T05:00:00Z","v":204986,"vw":16.45227},{"c":16.79,"h":17.11,"l":16.4,"n":2495,"o":16.79,"t":"2025-11-19T05:00:00Z","v":180878,"vw":16.785917},{"c":16.24,"h":17.21,"l":16.1001,"n":2087,"o":17.02,"t":"2025-11-20T05:00:00Z","v":181339,"vw":16.67217},{"c":15.91,"h":16.3784,"l":15.46,"n":4065,"o":16.06,"t":"2025-11-21T05:00:00Z","v":319702,"vw":15.904958},{"c":14.08,"h":14.72,"l":13.89,"n":2591,"o":14.52,"t":"2025-11-24T05:00:00Z","v":312974,"vw":14.106593},{"c":14.2,"h":14.5,"l":13.93,"n":3178,"o":13.97,"t":"2025-11-25T05:00:00Z","v":250362,"vw":14.240243},{"c":15.1,"h":15.25,"l":14.19,"n":2483,"o":14.19,"t":"2025-11-26T05:00:00Z","v":170358,"vw":14.849841},{"c":15.45,"h":15.53,"l":15.105,"n":1577,"o":15.29,"t":"2025-11-28T05:00:00Z","v":102177,"vw":15.31748},{"c":15.15,"h":15.5,"l":15,"n":2688,"o":15.26,"t":"2025-12-01T05:00:00Z","v":138759,"vw":15.163807},{"c":14.88,"h":15.3303,"l":14.87,"n":2252,"o":15.22,"t":"2025-12-02T05:00:00Z","v":208009,"vw":15.097926},{"c":15.36,"h":15.54,"l":14.44,"n":2317,"o":14.8,"t":"2025-12-03T05:00:00Z","v":237125,"vw":15.192303},{"c":15.17,"h":15.67,"l":15.15,"n":1699,"o":15.66,"t":"2025-12-04T05:00:00Z","v":133200,"vw":15.265295},{"c":15.15,"h":15.77,"l":15.055,"n":1922,"o":15.35,"t":"2025-12-05T05:00:00Z","v":159671,"vw":15.316013},{"c":15.15,"h":15.53,"l":15.15,"n":1680,"o":15.19,"t":"2025-12-08T05:00:00Z","v":82960,"vw":15.247321},{"c":15.1,"h":15.4799,"l":15.06,"n":1337,"o":15.15,"t":"2025-12-09T05:00:00Z","v":80105,"vw":15.17565},{"c":15.1,"h":15.47,"l":15.05,"n":1779,"o":15.11,"t":"2025-12-10T05:00:00Z","v":109071,"vw":15.189135},{"c":15.25,"h":15.32,"l":14.7983,"n":2125,"o":14.99,"t":"2025-12-11T05:00:00Z","v":181056,"vw":15.07068},{"c":15.34,"h":15.5799,"l":15.03,"n":1567,"o":15.25,"t":"2025-12-12T05:00:00Z","v":102820,"vw":15.265877},{"c":15.36,"h":15.755,"l":15.14,"n":2293,"o":15.58,"t":"2025-12-15T05:00:00Z","v":153785,"vw":15.352439},{"c":15.25,"h":15.4876,"l":15.0501,"n":2015,"o":15.38,"t":"2025-12-16T05:00:00Z","v":129574,"vw":15.231434},{"c":15,"h":15.4,"l":15,"n":2477,"o":15.37,"t":"2025-12-17T05:00:00Z","v":199219,"vw":15.194681},{"c":15.57,"h":15.82,"l":15.15,"n":2268,"o":15.23,"t":"2025-12-18T05:00:00Z","v":294626,"vw":15.625614},{"c":15.55,"h":15.91,"l":15.32,"n":1870,"o":15.91,"t":"2025-12-19T05:00:00Z","v":136730,"vw":15.507431},{"c":15.35,"h":15.92,"l":15.2475,"n":1596,"o":15.6,"t":"2025-12-22T05:00:00Z","v":109223,"vw":15.476156},{"c":15.55,"h":15.9,"l":15.37,"n":1932,"o":15.4,"t":"2025-12-23T05:00:00Z","v":176686,"vw":15.611562},{"c":15.67,"h":15.8423,"l":15.48,"n":671,"o":15.5,"t":"2025-12-24T05:00:00Z","v":60348,"vw":15.645945},{"c":16.03,"h":16.12,"l":15.625,"n":1611,"o":15.8,"t":"2025-12-26T05:00:00Z","v":96633,"vw":15.968359},{"c":16.41,"h":16.64,"l":15.82,"n":1894,"o":15.93,"t":"2025-12-29T05:00:00Z","v":121305,"vw":16.23923},{"c":16.68,"h":16.9694,"l":16.35,"n":1559,"o":16.41,"t":"2025-12-30T05:00:00Z","v":128784,"vw":16.690592},{"c":16.54,"h":16.8097,"l":16.36,"n":1442,"o":16.62,"t":"2025-12-31T05:00:00Z","v":78240,"vw":16.523101},{"c":16.62,"h":16.8499,"l":16.36,"n":2080,"o":16.68,"t":"2026-01-02T05:00:00Z","v":137612,"vw":16.627147},{"c":16.43,"h":16.8588,"l":16.01,"n":1949,"o":16.6,"t":"2026-01-05T05:00:00Z","v":153124,"vw":16.300332},{"c":15.96,"h":16.53,"l":15.91,"n":2251,"o":16.35,"t":"2026-01-06T05:00:00Z","v":151214,"vw":16.226021},{"c":15.88,"h":16.35,"l":15.5,"n":1699,"o":16.01,"t":"2026-01-07T05:00:00Z","v":108168,"vw":15.843442},{"c":16.49,"h":16.49,"l":15.76,"n":1429,"o":15.82,"t":"2026-01-08T05:00:00Z","v":86718,"vw":16.183293},{"c":16.35,"h":16.5,"l":15.82,"n":1995,"o":16.49,"t":"2026-01-09T05:00:00Z","v":127390,"vw":16.249423},{"c":16.98,"h":16.98,"l":16.13,"n":1961,"o":16.29,"t":"2026-01-12T05:00:00Z","v":133599,"vw":16.702153},{"c":16.99,"h":17.11,"l":16.62,"n":2414,"o":16.96,"t":"2026-01-13T05:00:00Z","v":149263,"vw":16.884598},{"c":16.74,"h":17.185,"l":16.5,"n":2139,"o":16.88,"t":"2026-01-14T05:00:00Z","v":185774,"vw":16.774921},{"c":16.58,"h":16.9563,"l":16.32,"n":1580,"o":16.67,"t":"2026-01-15T05:00:00Z","v":153527,"vw":16.566919},{"c":16.79,"h":16.9,"l":16.4,"n":1687,"o":16.64,"t":"2026-01-16T05:00:00Z","v":125206,"vw":16.708886},{"c":16.29,"h":16.771,"l":16.12,"n":2434,"o":16.6,"t":"2026-01-20T05:00:00Z","v":175072,"vw":16.333767},{"c":16.47,"h":16.81,"l":16.19,"n":2540,"o":16.34,"t":"2026-01-21T05:00:00Z","v":121851,"vw":16.410966},{"c":16.8,"h":16.81,"l":16.42,"n":2076,"o":16.65,"t":"2026-01-22T05:00:00Z","v":128550,"vw":16.570704},{"c":16.58,"h":16.86,"l":16.4442,"n":2016,"o":16.76,"t":"2026-01-23T05:00:00Z","v":102922,"vw":16.606251},{"c":17.55,"h":17.67,"l":16.58,"n":4849,"o":16.68,"t":"2026-01-26T05:00:00Z","v":318034,"vw":17.306454},{"c":18.26,"h":18.63,"l":17.42,"n":4620,"o":17.5,"t":"2026-01-27T05:00:00Z","v":333191,"vw":18.178826},{"c":18.41,"h":18.709,"l":17.965,"n":3154,"o":18.29,"t":"2026-01-28T05:00:00Z","v":196367,"vw":18.333901},{"c":18.39,"h":18.85,"l":17.855,"n":3785,"o":18.43,"t":"2026-01-29T05:00:00Z","v":290511,"vw":18.273493},{"c":17.4,"h":19.14,"l":17.08,"n":3344,"o":19.14,"t":"2026-01-30T05:00:00Z","v":236638,"vw":17.707224},{"c":17.1,"h":17.7534,"l":16.805,"n":2134,"o":17.19,"t":"2026-02-02T05:00:00Z","v":163911,"vw":17.129536},{"c":16.75,"h":17.52,"l":16.3279,"n":3317,"o":17.11,"t":"2026-02-03T05:00:00Z","v":241470,"vw":16.707768},{"c":16.38,"h":16.91,"l":15.76,"n":2500,"o":16.9,"t":"2026-02-04T05:00:00Z","v":210037,"vw":16.221789},{"c":15.85,"h":16.2986,"l":15.68,"n":3079,"o":15.96,"t":"2026-02-05T05:00:00Z","v":199886,"vw":15.880043},{"c":16.14,"h":16.36,"l":15.785,"n":2951,"o":16.09,"t":"2026-02-06T05:00:00Z","v":179771,"vw":16.085328},{"c":15.9,"h":16.4705,"l":15.7019,"n":3373,"o":16,"t":"2026-02-09T05:00:00Z","v":261969,"vw":15.920534},{"c":15.94,"h":16.195,"l":15.52,"n":2518,"o":15.98,"t":"2026-02-10T05:00:00Z","v":266690,"vw":15.867912},{"c":15.72,"h":16.2498,"l":15.67,"n":1342,"o":16.01,"t":"2026-02-11T05:00:00Z","v":108131,"vw":15.780175},{"c":15.05,"h":16.2857,"l":14.95,"n":3079,"o":15.7,"t":"2026-02-12T05:00:00Z","v":194563,"vw":15.291959},{"c":15.21,"h":15.395,"l":14.93,"n":1809,"o":15.13,"t":"2026-02-13T05:00:00Z","v":144906,"vw":15.147644},{"c":14.86,"h":15.4,"l":14.62,"n":2048,"o":15.26,"t":"2026-02-17T05:00:00Z","v":170916,"vw":14.868483},{"c":14.8,"h":15.18,"l":14.69,"n":2088,"o":14.94,"t":"2026-02-18T05:00:00Z","v":123691,"vw":14.846633},{"c":15.44,"h":15.4499,"l":14.646,"n":1689,"o":14.78,"t":"2026-02-19T05:00:00Z","v":146042,"vw":15.216854},{"c":16.14,"h":16.33,"l":15.4,"n":2329,"o":15.44,"t":"2026-02-20T05:00:00Z","v":172309,"vw":15.83692},{"c":15.66,"h":16.26,"l":15.5,"n":2328,"o":16.26,"t":"2026-02-23T05:00:00Z","v":233217,"vw":15.722259},{"c":16.06,"h":16.24,"l":15.5,"n":1453,"o":15.62,"t":"2026-02-24T05:00:00Z","v":160830,"vw":15.980757},{"c":16.1,"h":16.24,"l":15.6101,"n":1255,"o":16.07,"t":"2026-02-25T05:00:00Z","v":122008,"vw":16.022895},{"c":16.03,"h":16.33,"l":15.61,"n":1872,"o":16.01,"t":"2026-02-26T05:00:00Z","v":156039,"vw":16.001976},{"c":15.94,"h":16.24,"l":15.341,"n":2279,"o":15.88,"t":"2026-02-27T05:00:00Z","v":218969,"vw":15.813658},{"c":15.88,"h":16.0749,"l":15.4037,"n":1888,"o":15.67,"t":"2026-03-02T05:00:00Z","v":145532,"vw":15.817436},{"c":14.86,"h":15.38,"l":14.38,"n":2707,"o":15.05,"t":"2026-03-03T05:00:00Z","v":256820,"vw":14.852935},{"c":15.1,"h":15.315,"l":14.695,"n":2584,"o":14.99,"t":"2026-03-04T05:00:00Z","v":191338,"vw":14.997706},{"c":14.61,"h":15.15,"l":14.34,"n":1876,"o":15.06,"t":"2026-03-05T05:00:00Z","v":151335,"vw":14.585772},{"c":14.4,"h":14.844,"l":14.12,"n":1816,"o":14.26,"t":"2026-03-06T05:00:00Z","v":123465,"vw":14.34572},{"c":14.89,"h":14.9399,"l":14.1,"n":3272,"o":14.1,"t":"2026-03-09T04:00:00Z","v":234357,"vw":14.604186},{"c":15.18,"h":15.91,"l":14.825,"n":2320,"o":14.94,"t":"2026-03-10T04:00:00Z","v":219239,"vw":15.378896},{"c":15.29,"h":15.6979,"l":15,"n":1985,"o":15.23,"t":"2026-03-11T04:00:00Z","v":237301,"vw":15.320142},{"c":14.9,"h":15.27,"l":14.85,"n":1431,"o":15.01,"t":"2026-03-12T04:00:00Z","v":126479,"vw":15.028344},{"c":14.52,"h":15.27,"l":14.405,"n":1241,"o":15,"t":"2026-03-13T04:00:00Z","v":100500,"vw":14.670246},{"c":14.7,"h":14.8874,"l":14.2521,"n":2662,"o":14.71,"t":"2026-03-16T04:00:00Z","v":239656,"vw":14.666356},{"c":14.59,"h":15.18,"l":14.49,"n":2886,"o":14.97,"t":"2026-03-17T04:00:00Z","v":302859,"vw":14.820222},{"c":14.32,"h":14.8,"l":14.23,"n":1437,"o":14.56,"t":"2026-03-18T04:00:00Z","v":121963,"vw":14.493352},{"c":14.43,"h":14.613,"l":13.87,"n":2035,"o":14.12,"t":"2026-03-19T04:00:00Z","v":271001,"vw":14.277329},{"c":13.62,"h":14.43,"l":13.51,"n":2397,"o":14.35,"t":"2026-03-20T04:00:00Z","v":161254,"vw":13.896072},{"c":14.55,"h":14.8,"l":13.51,"n":3657,"o":13.71,"t":"2026-03-23T04:00:00Z","v":420555,"vw":14.309715},{"c":15.02,"h":15.2999,"l":14.06,"n":2940,"o":14.39,"t":"2026-03-24T04:00:00Z","v":286386,"vw":14.70184},{"c":15.58,"h":15.69,"l":15.11,"n":3630,"o":15.46,"t":"2026-03-25T04:00:00Z","v":271753,"vw":15.478247},{"c":15.35,"h":15.795,"l":15.2,"n":3264,"o":15.27,"t":"2026-03-26T04:00:00Z","v":262953,"vw":15.432535},{"c":15.14,"h":15.31,"l":14.7,"n":3554,"o":15.21,"t":"2026-03-27T04:00:00Z","v":261426,"vw":15.066788},{"c":15.5,"h":15.61,"l":14.65,"n":3421,"o":15.24,"t":"2026-03-30T04:00:00Z","v":184086,"vw":15.331846},{"c":16.21,"h":16.26,"l":15.55,"n":3690,"o":15.68,"t":"2026-03-31T04:00:00Z","v":262443,"vw":16.031422},{"c":16.54,"h":16.65,"l":15.99,"n":3478,"o":16.28,"t":"2026-04-01T04:00:00Z","v":207274,"vw":16.333472},{"c":16.65,"h":16.7799,"l":15.81,"n":2755,"o":16.39,"t":"2026-04-02T04:00:00Z","v":150216,"vw":16.551096},{"c":16.76,"h":16.8238,"l":16.425,"n":1801,"o":16.65,"t":"2026-04-06T04:00:00Z","v":118664,"vw":16.689894},{"c":16.36,"h":17.25,"l":16.12,"n":1887,"o":16.81,"t":"2026-04-07T04:00:00Z","v":203514,"vw":16.394314},{"c":16.9,"h":17.3,"l":16.46,"n":3307,"o":17.1,"t":"2026-04-08T04:00:00Z","v":176670,"vw":16.916334},{"c":16.65,"h":16.925,"l":16.2921,"n":2265,"o":16.77,"t":"2026-04-09T04:00:00Z","v":123429,"vw":16.677394},{"c":15.99,"h":16.8599,"l":15.98,"n":1312,"o":16.67,"t":"2026-04-10T04:00:00Z","v":94871,"vw":16.24857},{"c":15.99,"h":16.28,"l":15.62,"n":2442,"o":15.94,"t":"2026-04-13T04:00:00Z","v":156545,"vw":15.895973},{"c":16.22,"h":16.3999,"l":15.71,"n":2384,"o":16.08,"t":"2026-04-14T04:00:00Z","v":167906,"vw":16.160747},{"c":16.02,"h":16.355,"l":15.9,"n":2213,"o":16.2,"t":"2026-04-15T04:00:00Z","v":204665,"vw":16.01507},{"c":16.15,"h":16.3441,"l":16.0166,"n":1341,"o":16.15,"t":"2026-04-16T04:00:00Z","v":99045,"vw":16.156524},{"c":15.98,"h":16.5,"l":15.93,"n":1857,"o":16.14,"t":"2026-04-17T04:00:00Z","v":119387,"vw":16.148826},{"c":15.7,"h":16.1916,"l":15.61,"n":2738,"o":15.9,"t":"2026-04-20T04:00:00Z","v":169053,"vw":15.836095},{"c":15.37,"h":15.86,"l":15.335,"n":1785,"o":15.67,"t":"2026-04-21T04:00:00Z","v":129808,"vw":15.491599},{"c":15.14,"h":15.59,"l":15.09,"n":1946,"o":15.47,"t":"2026-04-22T04:00:00Z","v":151781,"vw":15.323521},{"c":14.67,"h":15.28,"l":14.57,"n":2189,"o":15.11,"t":"2026-04-23T04:00:00Z","v":151245,"vw":14.908019},{"c":14.5,"h":15.065,"l":14.39,"n":1761,"o":14.71,"t":"2026-04-24T04:00:00Z","v":136806,"vw":14.651333},{"c":14.55,"h":14.9699,"l":14.5,"n":1582,"o":14.55,"t":"2026-04-27T04:00:00Z","v":98006,"vw":14.654628},{"c":14.52,"h":14.71,"l":14.17,"n":2988,"o":14.51,"t":"2026-04-28T04:00:00Z","v":312872,"vw":14.413023},{"c":14.17,"h":14.605,"l":14.155,"n":1525,"o":14.45,"t":"2026-04-29T04:00:00Z","v":95776,"vw":14.35745},{"c":13.97,"h":14.43,"l":13.82,"n":2941,"o":14.23,"t":"2026-04-30T04:00:00Z","v":267066,"vw":14.022554},{"c":13.59,"h":14.05,"l":13.46,"n":3521,"o":13.99,"t":"2026-05-01T04:00:00Z","v":246629,"vw":13.618174},{"c":14.06,"h":14.13,"l":13.55,"n":2746,"o":13.58,"t":"2026-05-04T04:00:00Z","v":263776,"vw":13.931334},{"c":14.5,"h":14.6299,"l":14.06,"n":4021,"o":14.14,"t":"2026-05-05T04:00:00Z","v":199847,"vw":14.447122},{"c":15.03,"h":15.24,"l":14.5,"n":2557,"o":14.72,"t":"2026-05-06T04:00:00Z","v":168679,"vw":14.896524},{"c":14.7,"h":15.08,"l":14.65,"n":2276,"o":14.9,"t":"2026-05-07T04:00:00Z","v":104675,"vw":14.812188},{"c":13.94,"h":14.89,"l":13.82,"n":5922,"o":14.8,"t":"2026-05-08T04:00:00Z","v":539968,"vw":14.190809},{"c":13.98,"h":14.2094,"l":13.645,"n":2847,"o":13.82,"t":"2026-05-11T04:00:00Z","v":192682,"vw":13.970183},{"c":13.74,"h":14.02,"l":13.62,"n":2671,"o":13.81,"t":"2026-05-12T04:00:00Z","v":182235,"vw":13.788856},{"c":13.49,"h":13.935,"l":13.32,"n":2897,"o":13.81,"t":"2026-05-13T04:00:00Z","v":165146,"vw":13.573586},{"c":13.69,"h":13.79,"l":13.4101,"n":1432,"o":13.49,"t":"2026-05-14T04:00:00Z","v":89955,"vw":13.679509},{"c":13.37,"h":13.65,"l":13.265,"n":2051,"o":13.38,"t":"2026-05-15T04:00:00Z","v":138033,"vw":13.360518},{"c":13.95,"h":14.05,"l":13.2726,"n":2286,"o":13.35,"t":"2026-05-18T04:00:00Z","v":99191,"vw":13.758346},{"c":13.41,"h":13.9,"l":13.33,"n":1461,"o":13.76,"t":"2026-05-19T04:00:00Z","v":77552,"vw":13.509963},{"c":13.74,"h":13.74,"l":13.4,"n":2071,"o":13.44,"t":"2026-05-20T04:00:00Z","v":122285,"vw":13.634918},{"c":14.14,"h":14.38,"l":13.66,"n":2800,"o":13.7,"t":"2026-05-21T04:00:00Z","v":184168,"vw":14.061593},{"c":14.02,"h":14.435,"l":13.93,"n":2256,"o":14.13,"t":"2026-05-22T04:00:00Z","v":95764,"vw":14.116233},{"c":14.62,"h":14.75,"l":14.11,"n":2938,"o":14.21,"t":"2026-05-26T04:00:00Z","v":141351,"vw":14.502554},{"c":15.03,"h":15.165,"l":14.385,"n":2178,"o":14.385,"t":"2026-05-27T04:00:00Z","v":108846,"vw":14.992641},{"c":14.81,"h":15.15,"l":14.7905,"n":2500,"o":15,"t":"2026-05-28T04:00:00Z","v":122773,"vw":14.956295},{"c":15.44,"h":15.74,"l":14.509,"n":4461,"o":14.85,"t":"2026-05-29T04:00:00Z","v":560447,"vw":15.423136},{"c":15.61,"h":16.25,"l":15.13,"n":3655,"o":15.38,"t":"2026-06-01T04:00:00Z","v":198544,"vw":15.80434},{"c":15.14,"h":15.72,"l":15.0131,"n":1482,"o":15.56,"t":"2026-06-02T04:00:00Z","v":87148,"vw":15.204096},{"c":14.84,"h":15.19,"l":14.56,"n":2286,"o":15.05,"t":"2026-06-03T04:00:00Z","v":166282,"vw":14.805753},{"c":15.3,"h":15.55,"l":14.83,"n":4270,"o":14.83,"t":"2026-06-04T04:00:00Z","v":278925,"vw":15.372816},{"c":15.14,"h":15.47,"l":15.05,"n":3337,"o":15.23,"t":"2026-06-05T04:00:00Z","v":220331,"vw":15.300667},{"c":15.41,"h":15.67,"l":14.94,"n":4882,"o":15.21,"t":"2026-06-08T04:00:00Z","v":360313,"vw":15.44947},{"c":15.58,"h":15.8,"l":14.9201,"n":2371,"o":15.5,"t":"2026-06-09T04:00:00Z","v":178683,"vw":15.473746},{"c":15.13,"h":15.61,"l":15,"n":2479,"o":15.48,"t":"2026-06-10T04:00:00Z","v":134960,"vw":15.239864},{"c":16.9,"h":17,"l":15.34,"n":3912,"o":15.34,"t":"2026-06-11T04:00:00Z","v":382479,"vw":16.417542},{"c":16.69,"h":17,"l":16.2916,"n":1689,"o":16.99,"t":"2026-06-12T04:00:00Z","v":97927,"vw":16.652532},{"c":17.28,"h":17.45,"l":16.385,"n":2744,"o":16.82,"t":"2026-06-15T04:00:00Z","v":163799,"vw":17.106706},{"c":16.81,"h":17.3974,"l":16.68,"n":1577,"o":17.17,"t":"2026-06-16T04:00:00Z","v":78551,"vw":16.952438},{"c":16.43,"h":17.255,"l":16.31,"n":1284,"o":16.84,"t":"2026-06-17T04:00:00Z","v":106923,"vw":16.786698},{"c":16.62,"h":16.87,"l":16.385,"n":1650,"o":16.65,"t":"2026-06-18T04:00:00Z","v":130505,"vw":16.70745},{"c":16.3,"h":16.779,"l":16,"n":1462,"o":16.71,"t":"2026-06-22T04:00:00Z","v":85540,"vw":16.247915},{"c":16.17,"h":16.25,"l":15.93,"n":1136,"o":15.93,"t":"2026-06-23T04:00:00Z","v":57841,"vw":16.112538},{"c":15.84,"h":16.3,"l":15.72,"n":1499,"o":16.3,"t":"2026-06-24T04:00:00Z","v":97558,"vw":15.885549},{"c":15.39,"h":16.26,"l":15.3301,"n":2364,"o":16.12,"t":"2026-06-25T04:00:00Z","v":159882,"vw":15.579585},{"c":15.56,"h":15.76,"l":15.14,"n":1018,"o":15.29,"t":"2026-06-26T04:00:00Z","v":53078,"vw":15.503461},{"c":15.33,"h":15.74,"l":15.3,"n":1418,"o":15.67,"t":"2026-06-29T04:00:00Z","v":79311,"vw":15.517418},{"c":15.44,"h":15.6139,"l":15.25,"n":1475,"o":15.25,"t":"2026-06-30T04:00:00Z","v":82007,"vw":15.451933},{"c":15.45,"h":15.72,"l":14.86,"n":2444,"o":15.44,"t":"2026-07-01T04:00:00Z","v":128843,"vw":15.247567},{"c":15.81,"h":16.3099,"l":15.515,"n":2716,"o":15.75,"t":"2026-07-02T04:00:00Z","v":124674,"vw":15.843528},{"c":16.1,"h":16.18,"l":15.69,"n":1527,"o":15.9,"t":"2026-07-06T04:00:00Z","v":71978,"vw":15.970864},{"c":15.44,"h":16.2399,"l":15.27,"n":4713,"o":16.1,"t":"2026-07-07T04:00:00Z","v":359954,"vw":15.418718},{"c":15.29,"h":15.48,"l":15.22,"n":2614,"o":15.33,"t":"2026-07-08T04:00:00Z","v":75770,"vw":15.322103},{"c":15.07,"h":15.495,"l":15.02,"n":1847,"o":15.4,"t":"2026-07-09T04:00:00Z","v":113846,"vw":15.135646},{"c":15.45,"h":15.6895,"l":15.01,"n":2388,"o":15.16,"t":"2026-07-10T04:00:00Z","v":182728,"vw":15.416731},{"c":15.13,"h":15.52,"l":15.0504,"n":1166,"o":15.38,"t":"2026-07-13T04:00:00Z","v":78273,"vw":15.278982},{"c":15.36,"h":15.6716,"l":15.01,"n":1011,"o":15.06,"t":"2026-07-14T04:00:00Z","v":37442,"vw":15.367803},{"c":15.4,"h":15.87,"l":14.99,"n":1245,"o":15.52,"t":"2026-07-15T04:00:00Z","v":67325,"vw":15.282663},{"c":15.14,"h":15.568,"l":15.0683,"n":1571,"o":15.37,"t":"2026-07-16T04:00:00Z","v":82809,"vw":15.290601},{"c":15.08,"h":15.3682,"l":14.89,"n":1670,"o":15.03,"t":"2026-07-17T04:00:00Z","v":55308,"vw":15.047044},{"c":15.09,"h":15.23,"l":14.74,"n":2023,"o":14.92,"t":"2026-07-20T04:00:00Z","v":148918,"vw":15.020197},{"c":15.37,"h":15.6295,"l":15.115,"n":1425,"o":15.19,"t":"2026-07-21T04:00:00Z","v":156826,"vw":15.403533},{"c":15.59,"h":15.76,"l":15.1601,"n":4118,"o":15.39,"t":"2026-07-22T04:00:00Z","v":416275,"vw":15.582678},{"c":15.15,"h":15.5,"l":15.03,"n":2920,"o":15.4,"t":"2026-07-23T04:00:00Z","v":156781,"vw":15.227744},{"c":14.92,"h":15.29,"l":14.85,"n":1265,"o":15.15,"t":"2026-07-24T04:00:00Z","v":89159,"vw":15.042785},{"c":15.51,"h":15.57,"l":15,"n":2434,"o":15.01,"t":"2026-07-27T04:00:00Z","v":499354,"vw":15.168229},{"c":15.36,"h":15.7,"l":15.21,"n":1194,"o":15.47,"t":"2026-07-28T04:00:00Z","v":62485,"vw":15.434115},{"c":15.45,"h":15.74,"l":15.2707,"n":1119,"o":15.36,"t":"2026-07-29T04:00:00Z","v":93309,"vw":15.552472},{"c":15.5,"h":15.86,"l":15.45,"n":3735,"o":15.59,"t":"2026-07-30T04:00:00Z","v":258703,"vw":15.636609},{"c":15.19,"h":15.625,"l":15.16,"n":1409,"o":15.49,"t":"2026-07-31T04:00:00Z","v":102224,"vw":15.342306},{"c":15.23,"h":15.5,"l":15.16,"n":1459,"o":15.25,"t":"2026-08-03T04:00:00Z","v":95303,"vw":15.350596},{"c":14.97,"h":15.3921,"l":14.9,"n":1739,"o":15.38,"t":"2026-08-04T04:00:00Z","v":90142,"vw":15.023213},{"c":14.93,"h":15.07,"l":14.92,"n":1085,"o":15.06,"t":"2026-08-05T04:00:00Z","v":46228,"vw":14.990292},{"c":14.78,"h":15.19,"l":14.64,"n":1615,"o":14.96,"t":"2026-08-06T04:00:00Z","v":101595,"vw":14.858707},{"c":14.94,"h":15.045,"l":14.65,"n":1766,"o":15,"t":"2026-08-07T04:00:00Z","v":113910,"vw":14.801185},{"c":14.85,"h":14.995,"l":14.7,"n":1563,"o":14.89,"t":"2026-08-10T04:00:00Z","v":84489,"vw":14.824963},{"c":14.54,"h":15.1,"l":14.43,"n":2756,"o":14.81,"t":"2026-08-11T04:00:00Z","v":168738,"vw":14.581951},{"c":14.65,"h":14.82,"l":14.41,"n":1619,"o":14.75,"t":"2026-08-12T04:00:00Z","v":140962,"vw":14.661921},{"c":14.76,"h":14.89,"l":14.52,"n":2387,"o":14.77,"t":"2026-08-13T04:00:00Z","v":150809,"vw":14.693431},{"c":14.7,"h":14.79,"l":14.515,"n":2381,"o":14.79,"t":"2026-08-14T04:00:00Z","v":131392,"vw":14.639841},{"c":14.64,"h":14.97,"l":14.55,"n":1811,"o":14.71,"t":"2026-08-17T04:00:00Z","v":100335,"vw":14.686573},{"c":14.38,"h":14.745,"l":14.15,"n":2427,"o":14.58,"t":"2026-08-18T04:00:00Z","v":174846,"vw":14.365938},{"c":14.74,"h":14.77,"l":14.4087,"n":1507,"o":14.48,"t":"2026-08-19T04:00:00Z","v":95309,"vw":14.63743},{"c":14.54,"h":14.865,"l":14.42,"n":2023,"o":14.67,"t":"2026-08-20T04:00:00Z","v":112180,"vw":14.636177},{"c":14.82,"h":15.2,"l":14.61,"n":2202,"o":14.69,"t":"2026-08-21T04:00:00Z","v":91897,"vw":14.727825},{"c":15.08,"h":15.14,"l":14.64,"n":1621,"o":14.71,"t":"2026-08-24T04:00:00Z","v":127956,"vw":14.963752},{"c":15.15,"h":15.21,"l":14.87,"n":2022,"o":15.18,"t":"2026-08-25T04:00:00Z","v":109733,"vw":15.072635},{"c":15.04,"h":15.29,"l":14.95,"n":1963,"o":15.07,"t":"2026-08-26T04:00:00Z","v":138151,"vw":15.103923},{"c":14.92,"h":15.15,"l":14.78,"n":1456,"o":14.92,"t":"2026-08-27T04:00:00Z","v":94478,"vw":14.9495},{"c":14.64,"h":15.26,"l":14.52,"n":1503,"o":14.98,"t":"2026-08-28T04:00:00Z","v":111046,"vw":14.723958},{"c":14.96,"h":15,"l":14.54,"n":2642,"o":14.7,"t":"2026-08-31T04:00:00Z","v":262150,"vw":14.86287},{"c":15.03,"h":15.18,"l":14.82,"n":1580,"o":14.88,"t":"2026-09-01T04:00:00Z","v":74158,"vw":14.976331},{"c":15.29,"h":15.39,"l":14.97,"n":1668,"o":15.01,"t":"2026-09-02T04:00:00Z","v":69068,"vw":15.254719},{"c":15.08,"h":15.5,"l":15.03,"n":1559,"o":15.4,"t":"2026-09-03T04:00:00Z","v":80550,"vw":15.231553},{"c":15.16,"h":15.49,"l":14.58,"n":2207,"o":14.58,"t":"2026-09-04T04:00:00Z","v":164657,"vw":15.214342},{"c":15.11,"h":15.3311,"l":14.85,"n":1349,"o":15.09,"t":"2026-09-08T04:00:00Z","v":83980,"vw":15.117063},{"c":15.46,"h":15.93,"l":14.845,"n":4718,"o":15.03,"t":"2026-09-09T04:00:00Z","v":543995,"vw":15.475462},{"c":15.57,"h":15.95,"l":15.4,"n":4271,"o":15.5,"t":"2026-09-10T04:00:00Z","v":423874,"vw":15.711038},{"c":15.54,"h":15.7,"l":15.4,"n":2273,"o":15.66,"t":"2026-09-11T04:00:00Z","v":201031,"vw":15.552932},{"c":15.26,"h":15.6416,"l":15.1,"n":2573,"o":15.51,"t":"2026-09-14T04:00:00Z","v":215543,"vw":15.2709},{"c":15.36,"h":15.44,"l":15,"n":2783,"o":15.23,"t":"2026-09-15T04:00:00Z","v":161927,"vw":15.237762},{"c":15.4,"h":15.57,"l":15.16,"n":1800,"o":15.45,"t":"2026-09-16T04:00:00Z","v":107037,"vw":15.427427},{"c":16.02,"h":16.22,"l":15.31,"n":2366,"o":15.5,"t":"2026-09-17T04:00:00Z","v":196111,"vw":15.853986},{"c":15.47,"h":16.404,"l":15.45,"n":1857,"o":15.98,"t":"2026-09-18T04:00:00Z","v":108601,"vw":15.661371},{"c":15.6,"h":15.7,"l":15.33,"n":3394,"o":15.62,"t":"2026-09-21T04:00:00Z","v":236315,"vw":15.505217},{"c":15.39,"h":15.84,"l":15.0459,"n":2691,"o":15.56,"t":"2026-09-22T04:00:00Z","v":210524,"vw":15.281981},{"c":15.11,"h":15.38,"l":14.92,"n":1467,"o":15.28,"t":"2026-09-23T04:00:00Z","v":128395,"vw":15.094471},{"c":14.8,"h":15.2678,"l":14.68,"n":1559,"o":15.09,"t":"2026-09-24T04:00:00Z","v":144804,"vw":14.844132},{"c":14.75,"h":14.9299,"l":14.6,"n":1988,"o":14.89,"t":"2026-09-25T04:00:00Z","v":132431,"vw":14.733994},{"c":14.24,"h":14.9337,"l":14.23,"n":1729,"o":14.65,"t":"2026-09-28T04:00:00Z","v":125302,"vw":14.403427},{"c":13.97,"h":14.2599,"l":13.92,"n":2688,"o":14.23,"t":"2026-09-29T04:00:00Z","v":216241,"vw":14.045022},{"c":13.92,"h":14.1731,"l":13.7948,"n":2079,"o":14.04,"t":"2026-09-30T04:00:00Z","v":177181,"vw":13.939561},{"c":13.2,"h":13.84,"l":13.11,"n":5643,"o":13.55,"t":"2026-10-01T04:00:00Z","v":563490,"vw":13.314267},{"c":13.36,"h":13.53,"l":13.23,"n":1596,"o":13.36,"t":"2026-10-02T04:00:00Z","v":162400,"vw":13.380713},{"c":13.95,"h":14.1,"l":13.41,"n":2373,"o":13.41,"t":"2026-10-05T04:00:00Z","v":157686,"vw":13.847691},{"c":14.27,"h":14.4,"l":14.06,"n":2823,"o":14.06,"t":"2026-10-06T04:00:00Z","v":175575,"vw":14.257632},{"c":13.99,"h":14.3,"l":13.94,"n":1949,"o":14.12,"t":"2026-10-07T04:00:00Z","v":160821,"vw":14.100904},{"c":13.85,"h":14.1544,"l":13.6918,"n":1208,"o":13.9,"t":"2026-10-08T04:00:00Z","v":60010,"vw":13.890007},{"c":13.66,"h":13.78,"l":13.43,"n":2413,"o":13.78,"t":"2026-10-09T04:00:00Z","v":214917,"vw":13.604131},{"c":13.81,"h":13.87,"l":13.585,"n":1585,"o":13.61,"t":"2026-10-12T04:00:00Z","v":71335,"vw":13.776606},{"c":14.25,"h":14.6099,"l":13.86,"n":2802,"o":13.92,"t":"2026-10-13T04:00:00Z","v":264044,"vw":14.292534},{"c":13.8,"h":14.21,"l":13.76,"n":2093,"o":14.2,"t":"2026-10-14T04:00:00Z","v":178547,"vw":13.857285},{"c":14.14,"h":14.2,"l":13.79,"n":1473,"o":13.9,"t":"2026-10-15T04:00:00Z","v":80522,"vw":14.027538},{"c":14.13,"h":14.55,"l":14.01,"n":2904,"o":14.17,"t":"2026-10-16T04:00:00Z","v":177682,"vw":14.305264},{"c":14.17,"h":14.335,"l":13.82,"n":2850,"o":14.26,"t":"2026-10-19T04:00:00Z","v":381647,"vw":14.105847},{"c":14.02,"h":14.5,"l":14,"n":1615,"o":14.17,"t":"2026-10-20T04:00:00Z","v":110981,"vw":14.215238},{"c":14.25,"h":14.48,"l":14.065,"n":2143,"o":14.15,"t":"2026-10-21T04:00:00Z","v":183214,"vw":14.264814},{"c":14.21,"h":14.285,"l":14.035,"n":2766,"o":14.06,"t":"2026-10-22T04:00:00Z","v":133349,"vw":14.184918}],"volatilityBars":[{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-21T11:30:00Z","v":110,"vw":15.78},{"c":15.53,"h":15.6772,"l":15.52,"n":50,"o":15.62,"t":"2026-09-21T13:30:00Z","v":4568,"vw":15.61644},{"c":15.48,"h":15.6899,"l":15.45,"n":34,"o":15.6899,"t":"2026-09-21T13:45:00Z","v":3352,"vw":15.571026},{"c":15.59,"h":15.59,"l":15.59,"n":6,"o":15.59,"t":"2026-09-21T14:00:00Z","v":223,"vw":15.59},{"c":15.475,"h":15.59,"l":15.475,"n":79,"o":15.53,"t":"2026-09-21T14:15:00Z","v":2514,"vw":15.557461},{"c":15.58,"h":15.58,"l":15.47,"n":8,"o":15.545,"t":"2026-09-21T14:30:00Z","v":749,"vw":15.541774},{"c":15.61,"h":15.65,"l":15.52,"n":75,"o":15.56,"t":"2026-09-21T14:45:00Z","v":11244,"vw":15.625779},{"c":15.575,"h":15.6169,"l":15.575,"n":7,"o":15.575,"t":"2026-09-21T15:00:00Z","v":3932,"vw":15.577434},{"c":15.645,"h":15.66,"l":15.6,"n":48,"o":15.64,"t":"2026-09-21T15:15:00Z","v":3015,"vw":15.63727},{"c":15.585,"h":15.62,"l":15.575,"n":50,"o":15.62,"t":"2026-09-21T15:30:00Z","v":3152,"vw":15.604451},{"c":15.59,"h":15.67,"l":15.59,"n":117,"o":15.59,"t":"2026-09-21T15:45:00Z","v":4406,"vw":15.604936},{"c":15.62,"h":15.66,"l":15.62,"n":6,"o":15.66,"t":"2026-09-21T16:00:00Z","v":473,"vw":15.628511},{"c":15.59,"h":15.65,"l":15.54,"n":18,"o":15.54,"t":"2026-09-21T16:15:00Z","v":3984,"vw":15.589727},{"c":15.59,"h":15.66,"l":15.59,"n":6,"o":15.66,"t":"2026-09-21T16:30:00Z","v":412,"vw":15.625},{"c":15.67,"h":15.7,"l":15.62,"n":88,"o":15.665,"t":"2026-09-21T16:45:00Z","v":6662,"vw":15.65462},{"c":15.5,"h":15.67,"l":15.465,"n":401,"o":15.67,"t":"2026-09-21T17:00:00Z","v":38394,"vw":15.545459},{"c":15.39,"h":15.53,"l":15.39,"n":847,"o":15.5,"t":"2026-09-21T17:15:00Z","v":80002,"vw":15.43446},{"c":15.51,"h":15.515,"l":15.33,"n":328,"o":15.39,"t":"2026-09-21T17:30:00Z","v":27334,"vw":15.396065},{"c":15.45,"h":15.51,"l":15.442,"n":17,"o":15.51,"t":"2026-09-21T17:45:00Z","v":1811,"vw":15.456492},{"c":15.51,"h":15.545,"l":15.4605,"n":34,"o":15.5018,"t":"2026-09-21T18:00:00Z","v":2347,"vw":15.512241},{"c":15.57,"h":15.57,"l":15.475,"n":27,"o":15.52,"t":"2026-09-21T18:15:00Z","v":1617,"vw":15.517422},{"c":15.55,"h":15.59,"l":15.51,"n":33,"o":15.51,"t":"2026-09-21T18:30:00Z","v":1682,"vw":15.569447},{"c":15.615,"h":15.6199,"l":15.52,"n":60,"o":15.588,"t":"2026-09-21T18:45:00Z","v":3352,"vw":15.574264},{"c":15.5813,"h":15.61,"l":15.57,"n":19,"o":15.605,"t":"2026-09-21T19:00:00Z","v":1131,"vw":15.590781},{"c":15.58,"h":15.6199,"l":15.58,"n":45,"o":15.6199,"t":"2026-09-21T19:15:00Z","v":1712,"vw":15.603953},{"c":15.68,"h":15.68,"l":15.58,"n":64,"o":15.58,"t":"2026-09-21T19:30:00Z","v":2236,"vw":15.617307},{"c":15.61,"h":15.68,"l":15.505,"n":344,"o":15.655,"t":"2026-09-21T19:45:00Z","v":15759,"vw":15.592976},{"c":15.6,"h":15.6,"l":15.6,"n":8,"o":15.6,"t":"2026-09-21T20:00:00Z","v":3194,"vw":15.6},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-09-22T09:15:00Z","v":200,"vw":15.42},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-22T10:45:00Z","v":100,"vw":15.5},{"c":15.83,"h":15.83,"l":15.82,"n":5,"o":15.82,"t":"2026-09-22T11:45:00Z","v":500,"vw":15.827925},{"c":15.47,"h":15.84,"l":15.42,"n":20,"o":15.56,"t":"2026-09-22T13:30:00Z","v":2452,"vw":15.562157},{"c":15.42,"h":15.42,"l":15.42,"n":3,"o":15.42,"t":"2026-09-22T13:45:00Z","v":127,"vw":15.42},{"c":15.41,"h":15.475,"l":15.4,"n":73,"o":15.43,"t":"2026-09-22T14:00:00Z","v":5477,"vw":15.428037},{"c":15.38,"h":15.4,"l":15.28,"n":202,"o":15.37,"t":"2026-09-22T14:15:00Z","v":12562,"vw":15.33366},{"c":15.205,"h":15.355,"l":15.2,"n":81,"o":15.355,"t":"2026-09-22T14:30:00Z","v":2857,"vw":15.251491},{"c":15.09,"h":15.16,"l":15.09,"n":73,"o":15.15,"t":"2026-09-22T14:45:00Z","v":4089,"vw":15.133359},{"c":15.26,"h":15.27,"l":15.0459,"n":176,"o":15.09,"t":"2026-09-22T15:00:00Z","v":21289,"vw":15.190489},{"c":15.25,"h":15.3,"l":15.13,"n":524,"o":15.26,"t":"2026-09-22T15:15:00Z","v":53995,"vw":15.161593},{"c":15.33,"h":15.3499,"l":15.3,"n":26,"o":15.3,"t":"2026-09-22T15:30:00Z","v":3224,"vw":15.319662},{"c":15.26,"h":15.3537,"l":15.21,"n":70,"o":15.33,"t":"2026-09-22T15:45:00Z","v":17003,"vw":15.248153},{"c":15.3,"h":15.32,"l":15.28,"n":74,"o":15.3,"t":"2026-09-22T16:00:00Z","v":16388,"vw":15.310539},{"c":15.375,"h":15.41,"l":15.3178,"n":56,"o":15.3178,"t":"2026-09-22T16:15:00Z","v":3477,"vw":15.365703},{"c":15.35,"h":15.35,"l":15.35,"n":9,"o":15.35,"t":"2026-09-22T16:30:00Z","v":344,"vw":15.35},{"c":15.41,"h":15.42,"l":15.3948,"n":16,"o":15.3948,"t":"2026-09-22T16:45:00Z","v":2933,"vw":15.415324},{"c":15.35,"h":15.4292,"l":15.35,"n":28,"o":15.41,"t":"2026-09-22T17:00:00Z","v":1813,"vw":15.389582},{"c":15.36,"h":15.36,"l":15.3,"n":11,"o":15.3,"t":"2026-09-22T17:15:00Z","v":1463,"vw":15.31821},{"c":15.38,"h":15.398,"l":15.36,"n":26,"o":15.36,"t":"2026-09-22T17:30:00Z","v":1908,"vw":15.382042},{"c":15.39,"h":15.4,"l":15.33,"n":17,"o":15.36,"t":"2026-09-22T17:45:00Z","v":639,"vw":15.364549},{"c":15.38,"h":15.47,"l":15.38,"n":64,"o":15.44,"t":"2026-09-22T18:00:00Z","v":7321,"vw":15.435062},{"c":15.41,"h":15.47,"l":15.41,"n":24,"o":15.47,"t":"2026-09-22T18:15:00Z","v":1364,"vw":15.42931},{"c":15.415,"h":15.415,"l":15.36,"n":32,"o":15.41,"t":"2026-09-22T18:30:00Z","v":3163,"vw":15.394122},{"c":15.38,"h":15.42,"l":15.3505,"n":68,"o":15.39,"t":"2026-09-22T18:45:00Z","v":5277,"vw":15.39314},{"c":15.36,"h":15.42,"l":15.36,"n":47,"o":15.395,"t":"2026-09-22T19:00:00Z","v":3487,"vw":15.390514},{"c":15.405,"h":15.4138,"l":15.36,"n":129,"o":15.36,"t":"2026-09-22T19:15:00Z","v":10169,"vw":15.375713},{"c":15.41,"h":15.47,"l":15.39,"n":116,"o":15.405,"t":"2026-09-22T19:30:00Z","v":10055,"vw":15.438832},{"c":15.45,"h":15.45,"l":15.37,"n":165,"o":15.42,"t":"2026-09-22T19:45:00Z","v":7243,"vw":15.408151},{"c":15.39,"h":15.39,"l":15.39,"n":6,"o":15.39,"t":"2026-09-22T20:00:00Z","v":3136,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-09-22T20:30:00Z","v":287,"vw":15.39},{"c":15.2,"h":15.28,"l":15.2,"n":15,"o":15.28,"t":"2026-09-23T13:30:00Z","v":2245,"vw":15.276101},{"c":15.3795,"h":15.38,"l":15.2405,"n":20,"o":15.28,"t":"2026-09-23T13:45:00Z","v":3807,"vw":15.321597},{"c":15.175,"h":15.31,"l":15.175,"n":30,"o":15.24,"t":"2026-09-23T14:00:00Z","v":2228,"vw":15.272113},{"c":15.21,"h":15.225,"l":15.1183,"n":15,"o":15.1183,"t":"2026-09-23T14:15:00Z","v":1013,"vw":15.16757},{"c":15.245,"h":15.29,"l":15.135,"n":90,"o":15.2,"t":"2026-09-23T14:30:00Z","v":13435,"vw":15.18858},{"c":15.19,"h":15.245,"l":15.15,"n":16,"o":15.2305,"t":"2026-09-23T14:45:00Z","v":1367,"vw":15.202821},{"c":15.24,"h":15.24,"l":15.13,"n":12,"o":15.13,"t":"2026-09-23T15:00:00Z","v":423,"vw":15.208586},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-09-23T15:15:00Z","v":193,"vw":15.13},{"c":15.1,"h":15.15,"l":15.1,"n":9,"o":15.15,"t":"2026-09-23T15:30:00Z","v":515,"vw":15.1375},{"c":15.06,"h":15.14,"l":15.04,"n":28,"o":15.09,"t":"2026-09-23T15:45:00Z","v":1748,"vw":15.081461},{"c":15.13,"h":15.13,"l":15.1197,"n":3,"o":15.1197,"t":"2026-09-23T16:00:00Z","v":2058,"vw":15.128018},{"c":15.12,"h":15.15,"l":15.11,"n":58,"o":15.13,"t":"2026-09-23T16:15:00Z","v":12840,"vw":15.115183},{"c":15.06,"h":15.14,"l":15.06,"n":40,"o":15.12,"t":"2026-09-23T16:30:00Z","v":2014,"vw":15.114337},{"c":14.96,"h":15.0875,"l":14.92,"n":70,"o":15.0875,"t":"2026-09-23T16:45:00Z","v":9443,"vw":14.988243},{"c":14.96,"h":14.98,"l":14.95,"n":13,"o":14.95,"t":"2026-09-23T17:00:00Z","v":1724,"vw":14.960355},{"c":15,"h":15.01,"l":14.98,"n":25,"o":14.98,"t":"2026-09-23T17:15:00Z","v":2335,"vw":14.993731},{"c":15,"h":15.055,"l":14.92,"n":112,"o":14.98,"t":"2026-09-23T17:30:00Z","v":14571,"vw":14.962147},{"c":15.053,"h":15.0799,"l":14.935,"n":28,"o":15.05,"t":"2026-09-23T17:45:00Z","v":5763,"vw":15.071953},{"c":15.0365,"h":15.04,"l":14.9792,"n":30,"o":15.005,"t":"2026-09-23T18:00:00Z","v":2208,"vw":15.014583},{"c":15.0595,"h":15.0595,"l":15.03,"n":18,"o":15.04,"t":"2026-09-23T18:15:00Z","v":1238,"vw":15.041214},{"c":15.0495,"h":15.0495,"l":15.025,"n":5,"o":15.025,"t":"2026-09-23T18:30:00Z","v":437,"vw":15.036871},{"c":15.145,"h":15.145,"l":14.99,"n":44,"o":14.99,"t":"2026-09-23T18:45:00Z","v":4573,"vw":15.054011},{"c":15.09,"h":15.09,"l":15.08,"n":11,"o":15.08,"t":"2026-09-23T19:00:00Z","v":500,"vw":15.084587},{"c":15.14,"h":15.155,"l":15.0705,"n":23,"o":15.0705,"t":"2026-09-23T19:15:00Z","v":1364,"vw":15.121386},{"c":15.11,"h":15.14,"l":15.0701,"n":75,"o":15.14,"t":"2026-09-23T19:30:00Z","v":21609,"vw":15.099728},{"c":15.18,"h":15.26,"l":15.06,"n":197,"o":15.0803,"t":"2026-09-23T19:45:00Z","v":9169,"vw":15.105177},{"c":15.11,"h":15.18,"l":15.11,"n":9,"o":15.18,"t":"2026-09-23T20:00:00Z","v":2219,"vw":15.113589},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-23T20:30:00Z","v":333,"vw":15.11},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-23T23:15:00Z","v":200,"vw":15.2},{"c":15.01,"h":15.2678,"l":15.01,"n":25,"o":15.09,"t":"2026-09-24T13:30:00Z","v":7344,"vw":15.14577},{"c":14.99,"h":15.01,"l":14.99,"n":3,"o":15.01,"t":"2026-09-24T13:45:00Z","v":201,"vw":15},{"c":15.06,"h":15.06,"l":14.93,"n":3,"o":14.93,"t":"2026-09-24T14:00:00Z","v":301,"vw":14.973333},{"c":14.9,"h":15.08,"l":14.9,"n":43,"o":15.01,"t":"2026-09-24T14:15:00Z","v":8651,"vw":15.046507},{"c":14.975,"h":15.0279,"l":14.97,"n":14,"o":14.975,"t":"2026-09-24T14:30:00Z","v":1354,"vw":14.980963},{"c":14.81,"h":14.97,"l":14.8,"n":78,"o":14.93,"t":"2026-09-24T14:45:00Z","v":17874,"vw":14.830225},{"c":14.83,"h":14.85,"l":14.8,"n":81,"o":14.85,"t":"2026-09-24T15:00:00Z","v":4826,"vw":14.831294},{"c":14.77,"h":14.8607,"l":14.76,"n":28,"o":14.79,"t":"2026-09-24T15:15:00Z","v":2857,"vw":14.784579},{"c":14.77,"h":14.795,"l":14.75,"n":64,"o":14.76,"t":"2026-09-24T15:30:00Z","v":5343,"vw":14.772412},{"c":14.75,"h":14.79,"l":14.75,"n":55,"o":14.75,"t":"2026-09-24T15:45:00Z","v":5649,"vw":14.767303},{"c":14.73,"h":14.79,"l":14.68,"n":74,"o":14.75,"t":"2026-09-24T16:00:00Z","v":7013,"vw":14.725119},{"c":14.84,"h":14.95,"l":14.72,"n":105,"o":14.73,"t":"2026-09-24T16:15:00Z","v":25261,"vw":14.757196},{"c":14.86,"h":14.93,"l":14.835,"n":52,"o":14.87,"t":"2026-09-24T16:30:00Z","v":4984,"vw":14.872688},{"c":14.94,"h":14.94,"l":14.88,"n":18,"o":14.8956,"t":"2026-09-24T16:45:00Z","v":989,"vw":14.90154},{"c":14.985,"h":14.985,"l":14.89,"n":36,"o":14.93,"t":"2026-09-24T17:00:00Z","v":5525,"vw":14.928109},{"c":14.915,"h":14.93,"l":14.89,"n":8,"o":14.93,"t":"2026-09-24T17:15:00Z","v":618,"vw":14.914},{"c":14.92,"h":14.93,"l":14.92,"n":12,"o":14.93,"t":"2026-09-24T17:45:00Z","v":862,"vw":14.928182},{"c":14.9,"h":14.9,"l":14.86,"n":68,"o":14.88,"t":"2026-09-24T18:00:00Z","v":6302,"vw":14.877436},{"c":14.87,"h":14.9095,"l":14.86,"n":34,"o":14.9,"t":"2026-09-24T18:15:00Z","v":2731,"vw":14.88388},{"c":14.86,"h":14.87,"l":14.86,"n":6,"o":14.87,"t":"2026-09-24T18:30:00Z","v":394,"vw":14.863333},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-24T18:45:00Z","v":150,"vw":14.86},{"c":14.78,"h":14.84,"l":14.78,"n":47,"o":14.84,"t":"2026-09-24T19:00:00Z","v":2208,"vw":14.819307},{"c":14.785,"h":14.785,"l":14.7401,"n":27,"o":14.78,"t":"2026-09-24T19:15:00Z","v":2402,"vw":14.766028},{"c":14.795,"h":14.814,"l":14.79,"n":36,"o":14.79,"t":"2026-09-24T19:30:00Z","v":2116,"vw":14.800144},{"c":14.8,"h":14.825,"l":14.76,"n":229,"o":14.8,"t":"2026-09-24T19:45:00Z","v":14996,"vw":14.794924},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-09-24T20:00:00Z","v":4800,"vw":14.8},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-09-24T20:30:00Z","v":200,"vw":14.97},{"c":14.67,"h":14.89,"l":14.67,"n":39,"o":14.89,"t":"2026-09-25T13:30:00Z","v":17176,"vw":14.848042},{"c":14.9299,"h":14.9299,"l":14.67,"n":35,"o":14.67,"t":"2026-09-25T13:45:00Z","v":2062,"vw":14.796074},{"c":14.77,"h":14.78,"l":14.65,"n":30,"o":14.78,"t":"2026-09-25T14:00:00Z","v":2993,"vw":14.77215},{"c":14.75,"h":14.8291,"l":14.69,"n":35,"o":14.77,"t":"2026-09-25T14:15:00Z","v":9201,"vw":14.774079},{"c":14.69,"h":14.75,"l":14.69,"n":9,"o":14.75,"t":"2026-09-25T14:30:00Z","v":274,"vw":14.72},{"c":14.81,"h":14.81,"l":14.7,"n":12,"o":14.755,"t":"2026-09-25T14:45:00Z","v":814,"vw":14.755},{"c":14.755,"h":14.82,"l":14.755,"n":3,"o":14.82,"t":"2026-09-25T15:00:00Z","v":201,"vw":14.7875},{"c":14.775,"h":14.8,"l":14.76,"n":44,"o":14.76,"t":"2026-09-25T15:15:00Z","v":5496,"vw":14.769481},{"c":14.745,"h":14.745,"l":14.745,"n":6,"o":14.745,"t":"2026-09-25T15:30:00Z","v":910,"vw":14.745},{"c":14.73,"h":14.78,"l":14.67,"n":62,"o":14.78,"t":"2026-09-25T15:45:00Z","v":7417,"vw":14.736109},{"c":14.77,"h":14.78,"l":14.72,"n":134,"o":14.725,"t":"2026-09-25T16:00:00Z","v":13950,"vw":14.734917},{"c":14.76,"h":14.8,"l":14.76,"n":26,"o":14.76,"t":"2026-09-25T16:15:00Z","v":1077,"vw":14.771211},{"c":14.75,"h":14.76,"l":14.75,"n":12,"o":14.76,"t":"2026-09-25T16:30:00Z","v":584,"vw":14.757245},{"c":14.66,"h":14.72,"l":14.66,"n":17,"o":14.67,"t":"2026-09-25T16:45:00Z","v":559,"vw":14.684},{"c":14.67,"h":14.715,"l":14.66,"n":44,"o":14.66,"t":"2026-09-25T17:00:00Z","v":3326,"vw":14.702566},{"c":14.6344,"h":14.715,"l":14.6344,"n":29,"o":14.715,"t":"2026-09-25T17:15:00Z","v":2047,"vw":14.673246},{"c":14.6305,"h":14.7,"l":14.6305,"n":38,"o":14.7,"t":"2026-09-25T17:30:00Z","v":1513,"vw":14.654382},{"c":14.64,"h":14.64,"l":14.6,"n":67,"o":14.63,"t":"2026-09-25T17:45:00Z","v":2462,"vw":14.624057},{"c":14.645,"h":14.6795,"l":14.6,"n":82,"o":14.64,"t":"2026-09-25T18:00:00Z","v":4627,"vw":14.639351},{"c":14.645,"h":14.68,"l":14.6105,"n":56,"o":14.645,"t":"2026-09-25T18:15:00Z","v":3899,"vw":14.646107},{"c":14.71,"h":14.74,"l":14.64,"n":107,"o":14.6795,"t":"2026-09-25T18:30:00Z","v":21838,"vw":14.648818},{"c":14.7,"h":14.75,"l":14.7,"n":22,"o":14.75,"t":"2026-09-25T18:45:00Z","v":1867,"vw":14.735625},{"c":14.74,"h":14.74,"l":14.73,"n":30,"o":14.73,"t":"2026-09-25T19:00:00Z","v":765,"vw":14.733333},{"c":14.735,"h":14.735,"l":14.7,"n":24,"o":14.7,"t":"2026-09-25T19:15:00Z","v":1940,"vw":14.708928},{"c":14.76,"h":14.76,"l":14.7,"n":44,"o":14.7,"t":"2026-09-25T19:30:00Z","v":1605,"vw":14.744615},{"c":14.745,"h":14.8472,"l":14.7006,"n":258,"o":14.77,"t":"2026-09-25T19:45:00Z","v":10339,"vw":14.750934},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-09-25T20:00:00Z","v":5002,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-28T12:00:00Z","v":1000,"vw":14.75},{"c":14.61,"h":14.9337,"l":14.6,"n":41,"o":14.65,"t":"2026-09-28T13:30:00Z","v":9790,"vw":14.709974},{"c":14.4,"h":14.705,"l":14.4,"n":101,"o":14.61,"t":"2026-09-28T13:45:00Z","v":17981,"vw":14.451812},{"c":14.585,"h":14.585,"l":14.3,"n":58,"o":14.4,"t":"2026-09-28T14:00:00Z","v":6396,"vw":14.414469},{"c":14.6984,"h":14.6984,"l":14.58,"n":26,"o":14.58,"t":"2026-09-28T14:15:00Z","v":2254,"vw":14.598865},{"c":14.47,"h":14.53,"l":14.455,"n":65,"o":14.5,"t":"2026-09-28T14:30:00Z","v":4345,"vw":14.493665},{"c":14.4075,"h":14.41,"l":14.405,"n":8,"o":14.41,"t":"2026-09-28T14:45:00Z","v":858,"vw":14.409063},{"c":14.4489,"h":14.4489,"l":14.4489,"n":1,"o":14.4489,"t":"2026-09-28T15:00:00Z","v":200,"vw":14.4489},{"c":14.3575,"h":14.3575,"l":14.33,"n":8,"o":14.34,"t":"2026-09-28T15:15:00Z","v":466,"vw":14.341389},{"c":14.385,"h":14.385,"l":14.33,"n":10,"o":14.33,"t":"2026-09-28T15:30:00Z","v":640,"vw":14.366667},{"c":14.3,"h":14.3605,"l":14.3,"n":111,"o":14.3605,"t":"2026-09-28T15:45:00Z","v":13037,"vw":14.318356},{"c":14.325,"h":14.336,"l":14.3,"n":88,"o":14.3,"t":"2026-09-28T16:00:00Z","v":6760,"vw":14.316377},{"c":14.395,"h":14.395,"l":14.35,"n":36,"o":14.35,"t":"2026-09-28T16:15:00Z","v":2019,"vw":14.37795},{"c":14.395,"h":14.4899,"l":14.33,"n":21,"o":14.4899,"t":"2026-09-28T16:30:00Z","v":2476,"vw":14.408827},{"c":14.4,"h":14.48,"l":14.4,"n":7,"o":14.48,"t":"2026-09-28T16:45:00Z","v":5253,"vw":14.401541},{"c":14.32,"h":14.3255,"l":14.32,"n":4,"o":14.32,"t":"2026-09-28T17:00:00Z","v":950,"vw":14.324206},{"c":14.46,"h":14.46,"l":14.4029,"n":7,"o":14.4029,"t":"2026-09-28T17:15:00Z","v":254,"vw":14.431308},{"c":14.395,"h":14.395,"l":14.395,"n":19,"o":14.395,"t":"2026-09-28T17:30:00Z","v":860,"vw":14.395},{"c":14.405,"h":14.42,"l":14.36,"n":80,"o":14.36,"t":"2026-09-28T17:45:00Z","v":5582,"vw":14.402607},{"c":14.38,"h":14.4262,"l":14.36,"n":20,"o":14.4262,"t":"2026-09-28T18:00:00Z","v":1071,"vw":14.396031},{"c":14.37,"h":14.43,"l":14.37,"n":20,"o":14.428,"t":"2026-09-28T18:15:00Z","v":1622,"vw":14.417369},{"c":14.32,"h":14.32,"l":14.31,"n":2,"o":14.31,"t":"2026-09-28T18:30:00Z","v":294,"vw":14.313435},{"c":14.3295,"h":14.345,"l":14.3,"n":44,"o":14.345,"t":"2026-09-28T18:45:00Z","v":7153,"vw":14.308966},{"c":14.295,"h":14.33,"l":14.29,"n":133,"o":14.29,"t":"2026-09-28T19:00:00Z","v":6862,"vw":14.3167},{"c":14.285,"h":14.3241,"l":14.26,"n":40,"o":14.2705,"t":"2026-09-28T19:15:00Z","v":4412,"vw":14.277915},{"c":14.24,"h":14.3,"l":14.24,"n":54,"o":14.285,"t":"2026-09-28T19:30:00Z","v":2487,"vw":14.275883},{"c":14.24,"h":14.265,"l":14.23,"n":135,"o":14.265,"t":"2026-09-28T19:45:00Z","v":6198,"vw":14.246643},{"c":14.24,"h":14.24,"l":14.24,"n":7,"o":14.24,"t":"2026-09-28T20:00:00Z","v":3895,"vw":14.24},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-28T20:30:00Z","v":140,"vw":14.35},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-09-28T21:00:00Z","v":140,"vw":14.21},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-09-29T11:15:00Z","v":2251,"vw":14.2},{"c":14.6943,"h":14.6943,"l":14.6943,"n":1,"o":14.6943,"t":"2026-09-29T12:45:00Z","v":500,"vw":14.6943},{"c":14.12,"h":14.25,"l":14.08,"n":89,"o":14.25,"t":"2026-09-29T13:30:00Z","v":8728,"vw":14.137809},{"c":14.18,"h":14.185,"l":14,"n":235,"o":14.12,"t":"2026-09-29T13:45:00Z","v":23471,"vw":14.095921},{"c":14.215,"h":14.2599,"l":14.11,"n":37,"o":14.185,"t":"2026-09-29T14:00:00Z","v":7654,"vw":14.203852},{"c":14.1,"h":14.2386,"l":14.1,"n":36,"o":14.21,"t":"2026-09-29T14:15:00Z","v":3545,"vw":14.17072},{"c":14.1007,"h":14.2435,"l":14.0987,"n":13,"o":14.2435,"t":"2026-09-29T14:30:00Z","v":914,"vw":14.13564},{"c":14.105,"h":14.1599,"l":14.02,"n":91,"o":14.1474,"t":"2026-09-29T14:45:00Z","v":22700,"vw":14.047777},{"c":14.07,"h":14.1455,"l":14.07,"n":93,"o":14.07,"t":"2026-09-29T15:00:00Z","v":6892,"vw":14.085932},{"c":14.02,"h":14.07,"l":14.02,"n":38,"o":14.07,"t":"2026-09-29T15:15:00Z","v":987,"vw":14.058372},{"c":14.03,"h":14.03,"l":14.0216,"n":3,"o":14.0216,"t":"2026-09-29T15:30:00Z","v":353,"vw":14.024},{"c":14.1,"h":14.135,"l":14.09,"n":34,"o":14.09,"t":"2026-09-29T15:45:00Z","v":5128,"vw":14.104586},{"c":14.09,"h":14.09,"l":14.09,"n":13,"o":14.09,"t":"2026-09-29T16:00:00Z","v":789,"vw":14.09},{"c":14.1,"h":14.1,"l":14.095,"n":13,"o":14.095,"t":"2026-09-29T16:15:00Z","v":972,"vw":14.098866},{"c":14.1,"h":14.13,"l":14.03,"n":25,"o":14.1,"t":"2026-09-29T16:30:00Z","v":3658,"vw":14.071041},{"c":14.075,"h":14.1,"l":14.04,"n":24,"o":14.1,"t":"2026-09-29T16:45:00Z","v":2398,"vw":14.069605},{"c":13.97,"h":14.065,"l":13.955,"n":136,"o":14.03,"t":"2026-09-29T17:00:00Z","v":10378,"vw":14.011952},{"c":13.93,"h":14,"l":13.93,"n":31,"o":13.965,"t":"2026-09-29T17:15:00Z","v":1848,"vw":13.971803},{"c":13.965,"h":13.965,"l":13.92,"n":69,"o":13.9219,"t":"2026-09-29T17:30:00Z","v":5508,"vw":13.928388},{"c":13.94,"h":14.02,"l":13.94,"n":93,"o":14.01,"t":"2026-09-29T17:45:00Z","v":4615,"vw":13.982786},{"c":14,"h":14.08,"l":13.965,"n":135,"o":13.965,"t":"2026-09-29T18:00:00Z","v":12251,"vw":14.011833},{"c":14.04,"h":14.06,"l":13.94,"n":149,"o":13.995,"t":"2026-09-29T18:15:00Z","v":9542,"vw":14.016895},{"c":14.04,"h":14.1,"l":14.01,"n":122,"o":14.04,"t":"2026-09-29T18:30:00Z","v":6468,"vw":14.054244},{"c":14.05,"h":14.06,"l":13.965,"n":61,"o":14.04,"t":"2026-09-29T18:45:00Z","v":22966,"vw":14.002179},{"c":14.02,"h":14.07,"l":14.02,"n":13,"o":14.07,"t":"2026-09-29T19:00:00Z","v":611,"vw":14.036667},{"c":14.0359,"h":14.07,"l":14,"n":60,"o":14.02,"t":"2026-09-29T19:15:00Z","v":3970,"vw":14.013855},{"c":14.04,"h":14.06,"l":13.9962,"n":128,"o":14.015,"t":"2026-09-29T19:30:00Z","v":8026,"vw":14.028151},{"c":13.97,"h":14.04,"l":13.93,"n":275,"o":14.04,"t":"2026-09-29T19:45:00Z","v":15352,"vw":13.99993},{"c":13.97,"h":13.97,"l":13.97,"n":6,"o":13.97,"t":"2026-09-29T20:00:00Z","v":10878,"vw":13.97},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-09-29T20:30:00Z","v":231,"vw":13.97},{"c":14.08,"h":14.1731,"l":13.95,"n":55,"o":14.04,"t":"2026-09-30T13:30:00Z","v":8742,"vw":14.041914},{"c":14.01,"h":14.01,"l":13.98,"n":25,"o":14,"t":"2026-09-30T13:45:00Z","v":3000,"vw":14.002826},{"c":13.94,"h":14.05,"l":13.851,"n":139,"o":14.05,"t":"2026-09-30T14:00:00Z","v":21996,"vw":13.894108},{"c":14.02,"h":14.05,"l":13.935,"n":120,"o":13.995,"t":"2026-09-30T14:15:00Z","v":17590,"vw":13.972606},{"c":13.945,"h":14,"l":13.88,"n":33,"o":14,"t":"2026-09-30T14:30:00Z","v":4204,"vw":13.931239},{"c":13.95,"h":13.97,"l":13.89,"n":72,"o":13.945,"t":"2026-09-30T14:45:00Z","v":8938,"vw":13.929639},{"c":13.94,"h":13.9999,"l":13.9,"n":49,"o":13.9999,"t":"2026-09-30T15:00:00Z","v":4481,"vw":13.95308},{"c":13.895,"h":13.99,"l":13.89,"n":45,"o":13.99,"t":"2026-09-30T15:15:00Z","v":2300,"vw":13.92061},{"c":13.87,"h":13.92,"l":13.87,"n":31,"o":13.92,"t":"2026-09-30T15:30:00Z","v":879,"vw":13.902},{"c":13.81,"h":13.88,"l":13.81,"n":58,"o":13.88,"t":"2026-09-30T15:45:00Z","v":2466,"vw":13.851748},{"c":13.82,"h":13.8332,"l":13.8,"n":49,"o":13.825,"t":"2026-09-30T16:00:00Z","v":3129,"vw":13.822948},{"c":13.865,"h":13.87,"l":13.7948,"n":64,"o":13.8,"t":"2026-09-30T16:15:00Z","v":5657,"vw":13.809115},{"c":13.87,"h":13.9399,"l":13.87,"n":34,"o":13.9399,"t":"2026-09-30T16:30:00Z","v":3426,"vw":13.902949},{"c":13.89,"h":13.9295,"l":13.8624,"n":22,"o":13.89,"t":"2026-09-30T16:45:00Z","v":3010,"vw":13.887483},{"c":13.95,"h":13.95,"l":13.87,"n":15,"o":13.87,"t":"2026-09-30T17:00:00Z","v":1429,"vw":13.910027},{"c":13.94,"h":13.96,"l":13.89,"n":8,"o":13.89,"t":"2026-09-30T17:15:00Z","v":1349,"vw":13.940452},{"c":13.995,"h":14,"l":13.87,"n":52,"o":13.88,"t":"2026-09-30T17:30:00Z","v":4534,"vw":13.961827},{"c":14.01,"h":14.0295,"l":13.96,"n":57,"o":14.0295,"t":"2026-09-30T17:45:00Z","v":3585,"vw":13.984809},{"c":14.01,"h":14.045,"l":13.99,"n":52,"o":13.995,"t":"2026-09-30T18:00:00Z","v":2726,"vw":14.016648},{"c":14.02,"h":14.03,"l":13.99,"n":48,"o":14.02,"t":"2026-09-30T18:15:00Z","v":4135,"vw":14.018908},{"c":14.06,"h":14.06,"l":13.98,"n":67,"o":14.02,"t":"2026-09-30T18:30:00Z","v":6780,"vw":14.009385},{"c":14.05,"h":14.1,"l":14.0241,"n":32,"o":14.1,"t":"2026-09-30T18:45:00Z","v":1983,"vw":14.053525},{"c":14.1,"h":14.1,"l":14.0249,"n":60,"o":14.08,"t":"2026-09-30T19:00:00Z","v":3884,"vw":14.070744},{"c":13.91,"h":14.075,"l":13.9001,"n":146,"o":14.05,"t":"2026-09-30T19:15:00Z","v":12827,"vw":13.943716},{"c":13.91,"h":13.982,"l":13.8501,"n":100,"o":13.92,"t":"2026-09-30T19:30:00Z","v":14711,"vw":13.889069},{"c":13.87,"h":14,"l":13.87,"n":270,"o":13.9057,"t":"2026-09-30T19:45:00Z","v":16215,"vw":13.921267},{"c":13.92,"h":13.92,"l":13.92,"n":6,"o":13.92,"t":"2026-09-30T20:00:00Z","v":5224,"vw":13.92},{"c":13.74,"h":13.8,"l":13.69,"n":28,"o":13.79,"t":"2026-10-01T12:00:00Z","v":2789,"vw":13.755344},{"c":13.78,"h":13.78,"l":13.74,"n":2,"o":13.74,"t":"2026-10-01T12:15:00Z","v":480,"vw":13.748333},{"c":13.7285,"h":13.74,"l":13.69,"n":12,"o":13.71,"t":"2026-10-01T12:45:00Z","v":1408,"vw":13.711269},{"c":13.74,"h":13.74,"l":13.73,"n":3,"o":13.73,"t":"2026-10-01T13:00:00Z","v":500,"vw":13.732304},{"c":13.62,"h":13.725,"l":13.62,"n":5,"o":13.725,"t":"2026-10-01T13:15:00Z","v":700,"vw":13.699286},{"c":13.71,"h":13.84,"l":13.51,"n":158,"o":13.55,"t":"2026-10-01T13:30:00Z","v":83722,"vw":13.560136},{"c":13.65,"h":13.66,"l":13.602,"n":215,"o":13.602,"t":"2026-10-01T13:45:00Z","v":15645,"vw":13.644034},{"c":13.53,"h":13.6,"l":13.51,"n":54,"o":13.6,"t":"2026-10-01T14:00:00Z","v":2204,"vw":13.545526},{"c":13.447,"h":13.605,"l":13.44,"n":173,"o":13.605,"t":"2026-10-01T14:15:00Z","v":22754,"vw":13.531607},{"c":13.5,"h":13.5124,"l":13.42,"n":59,"o":13.43,"t":"2026-10-01T14:30:00Z","v":5677,"vw":13.475763},{"c":13.25,"h":13.46,"l":13.2101,"n":417,"o":13.46,"t":"2026-10-01T14:45:00Z","v":39943,"vw":13.312381},{"c":13.26,"h":13.3,"l":13.2,"n":380,"o":13.26,"t":"2026-10-01T15:00:00Z","v":36007,"vw":13.254046},{"c":13.22,"h":13.33,"l":13.19,"n":310,"o":13.2389,"t":"2026-10-01T15:15:00Z","v":24826,"vw":13.241377},{"c":13.25,"h":13.25,"l":13.18,"n":147,"o":13.23,"t":"2026-10-01T15:30:00Z","v":17600,"vw":13.217169},{"c":13.2,"h":13.2489,"l":13.185,"n":163,"o":13.22,"t":"2026-10-01T15:45:00Z","v":14648,"vw":13.211684},{"c":13.19,"h":13.23,"l":13.17,"n":128,"o":13.199,"t":"2026-10-01T16:00:00Z","v":10867,"vw":13.200547},{"c":13.22,"h":13.26,"l":13.18,"n":235,"o":13.18,"t":"2026-10-01T16:15:00Z","v":22239,"vw":13.217163},{"c":13.25,"h":13.34,"l":13.22,"n":257,"o":13.22,"t":"2026-10-01T16:30:00Z","v":21978,"vw":13.257066},{"c":13.27,"h":13.285,"l":13.22,"n":237,"o":13.26,"t":"2026-10-01T16:45:00Z","v":20999,"vw":13.252612},{"c":13.2,"h":13.25,"l":13.19,"n":193,"o":13.245,"t":"2026-10-01T17:00:00Z","v":17584,"vw":13.223057},{"c":13.25,"h":13.28,"l":13.2,"n":180,"o":13.2,"t":"2026-10-01T17:15:00Z","v":24479,"vw":13.232599},{"c":13.31,"h":13.34,"l":13.27,"n":156,"o":13.27,"t":"2026-10-01T17:30:00Z","v":17964,"vw":13.288362},{"c":13.26,"h":13.34,"l":13.1935,"n":162,"o":13.34,"t":"2026-10-01T17:45:00Z","v":14500,"vw":13.284188},{"c":13.23,"h":13.3,"l":13.22,"n":110,"o":13.25,"t":"2026-10-01T18:00:00Z","v":7390,"vw":13.249576},{"c":13.18,"h":13.218,"l":13.18,"n":48,"o":13.218,"t":"2026-10-01T18:15:00Z","v":3056,"vw":13.191406},{"c":13.14,"h":13.24,"l":13.1301,"n":189,"o":13.194,"t":"2026-10-01T18:30:00Z","v":24323,"vw":13.169945},{"c":13.14,"h":13.15,"l":13.112,"n":80,"o":13.14,"t":"2026-10-01T18:45:00Z","v":5672,"vw":13.137003},{"c":13.17,"h":13.2126,"l":13.137,"n":185,"o":13.14,"t":"2026-10-01T19:00:00Z","v":17486,"vw":13.168415},{"c":13.2,"h":13.22,"l":13.1507,"n":144,"o":13.175,"t":"2026-10-01T19:15:00Z","v":9193,"vw":13.199116},{"c":13.2,"h":13.2195,"l":13.178,"n":194,"o":13.2,"t":"2026-10-01T19:30:00Z","v":11309,"vw":13.196612},{"c":13.2,"h":13.24,"l":13.11,"n":617,"o":13.2,"t":"2026-10-01T19:45:00Z","v":41857,"vw":13.161236},{"c":13.24,"h":13.24,"l":13.2,"n":17,"o":13.2,"t":"2026-10-01T20:00:00Z","v":15600,"vw":13.201231},{"c":13.25,"h":13.382,"l":13.21,"n":4,"o":13.382,"t":"2026-10-01T21:30:00Z","v":1300,"vw":13.318923},{"c":13.21,"h":13.22,"l":13.21,"n":3,"o":13.22,"t":"2026-10-01T22:00:00Z","v":800,"vw":13.215},{"c":13.233,"h":13.375,"l":13.233,"n":32,"o":13.36,"t":"2026-10-02T13:30:00Z","v":15161,"vw":13.340541},{"c":13.251,"h":13.4677,"l":13.251,"n":17,"o":13.375,"t":"2026-10-02T13:45:00Z","v":1849,"vw":13.363113},{"c":13.37,"h":13.45,"l":13.23,"n":9,"o":13.45,"t":"2026-10-02T14:00:00Z","v":4423,"vw":13.243448},{"c":13.395,"h":13.46,"l":13.345,"n":58,"o":13.38,"t":"2026-10-02T14:15:00Z","v":4825,"vw":13.413846},{"c":13.46,"h":13.49,"l":13.38,"n":91,"o":13.395,"t":"2026-10-02T14:30:00Z","v":9810,"vw":13.459818},{"c":13.5,"h":13.53,"l":13.4541,"n":42,"o":13.475,"t":"2026-10-02T14:45:00Z","v":4319,"vw":13.494996},{"c":13.31,"h":13.495,"l":13.31,"n":37,"o":13.495,"t":"2026-10-02T15:00:00Z","v":4313,"vw":13.46911},{"c":13.4231,"h":13.4627,"l":13.305,"n":49,"o":13.405,"t":"2026-10-02T15:15:00Z","v":4734,"vw":13.38709},{"c":13.4132,"h":13.435,"l":13.37,"n":4,"o":13.37,"t":"2026-10-02T15:30:00Z","v":800,"vw":13.405125},{"c":13.4047,"h":13.4047,"l":13.31,"n":14,"o":13.3131,"t":"2026-10-02T15:45:00Z","v":1407,"vw":13.336623},{"c":13.3278,"h":13.33,"l":13.29,"n":45,"o":13.31,"t":"2026-10-02T16:00:00Z","v":4419,"vw":13.307371},{"c":13.39,"h":13.425,"l":13.34,"n":13,"o":13.425,"t":"2026-10-02T16:15:00Z","v":1507,"vw":13.363929},{"c":13.365,"h":13.4,"l":13.2529,"n":19,"o":13.34,"t":"2026-10-02T16:30:00Z","v":4040,"vw":13.274951},{"c":13.425,"h":13.425,"l":13.32,"n":7,"o":13.3546,"t":"2026-10-02T16:45:00Z","v":418,"vw":13.366533},{"c":13.36,"h":13.42,"l":13.34,"n":72,"o":13.4,"t":"2026-10-02T17:00:00Z","v":8079,"vw":13.359731},{"c":13.39,"h":13.3999,"l":13.33,"n":22,"o":13.34,"t":"2026-10-02T17:15:00Z","v":2928,"vw":13.352477},{"c":13.39,"h":13.39,"l":13.35,"n":10,"o":13.35,"t":"2026-10-02T17:30:00Z","v":959,"vw":13.372068},{"c":13.38,"h":13.38,"l":13.34,"n":38,"o":13.35,"t":"2026-10-02T17:45:00Z","v":2485,"vw":13.369669},{"c":13.405,"h":13.405,"l":13.3525,"n":39,"o":13.36,"t":"2026-10-02T18:00:00Z","v":6710,"vw":13.378468},{"c":13.315,"h":13.43,"l":13.3101,"n":55,"o":13.42,"t":"2026-10-02T18:15:00Z","v":5651,"vw":13.375698},{"c":13.35,"h":13.3999,"l":13.315,"n":67,"o":13.32,"t":"2026-10-02T18:30:00Z","v":14680,"vw":13.38645},{"c":13.435,"h":13.435,"l":13.34,"n":13,"o":13.406,"t":"2026-10-02T18:45:00Z","v":732,"vw":13.393455},{"c":13.395,"h":13.395,"l":13.35,"n":27,"o":13.39,"t":"2026-10-02T19:00:00Z","v":1725,"vw":13.373846},{"c":13.405,"h":13.43,"l":13.38,"n":157,"o":13.395,"t":"2026-10-02T19:15:00Z","v":15851,"vw":13.408388},{"c":13.41,"h":13.44,"l":13.3604,"n":84,"o":13.37,"t":"2026-10-02T19:30:00Z","v":8244,"vw":13.378463},{"c":13.41,"h":13.44,"l":13.32,"n":197,"o":13.41,"t":"2026-10-02T19:45:00Z","v":20524,"vw":13.403236},{"c":13.494,"h":13.494,"l":13.36,"n":8,"o":13.36,"t":"2026-10-02T20:00:00Z","v":4534,"vw":13.372182},{"c":13.48,"h":13.49,"l":13.48,"n":2,"o":13.49,"t":"2026-10-05T08:30:00Z","v":752,"vw":13.48746},{"c":13.6,"h":13.65,"l":13.6,"n":5,"o":13.65,"t":"2026-10-05T13:00:00Z","v":800,"vw":13.64375},{"c":13.58,"h":13.81,"l":13.41,"n":55,"o":13.41,"t":"2026-10-05T13:30:00Z","v":23569,"vw":13.510178},{"c":13.5365,"h":13.79,"l":13.5365,"n":44,"o":13.615,"t":"2026-10-05T13:45:00Z","v":2768,"vw":13.682976},{"c":13.5318,"h":13.63,"l":13.47,"n":9,"o":13.47,"t":"2026-10-05T14:00:00Z","v":1301,"vw":13.543933},{"c":13.7,"h":13.7,"l":13.629,"n":18,"o":13.7,"t":"2026-10-05T14:15:00Z","v":1520,"vw":13.678387},{"c":13.73,"h":13.79,"l":13.6101,"n":53,"o":13.75,"t":"2026-10-05T14:30:00Z","v":5862,"vw":13.697352},{"c":13.8,"h":13.8,"l":13.68,"n":29,"o":13.68,"t":"2026-10-05T14:45:00Z","v":1883,"vw":13.735714},{"c":13.88,"h":13.887,"l":13.74,"n":69,"o":13.79,"t":"2026-10-05T15:00:00Z","v":4468,"vw":13.801418},{"c":13.845,"h":13.85,"l":13.795,"n":39,"o":13.85,"t":"2026-10-05T15:15:00Z","v":3297,"vw":13.82078},{"c":13.8,"h":13.84,"l":13.78,"n":46,"o":13.78,"t":"2026-10-05T15:30:00Z","v":4801,"vw":13.795597},{"c":13.769,"h":13.84,"l":13.73,"n":18,"o":13.84,"t":"2026-10-05T15:45:00Z","v":737,"vw":13.757861},{"c":13.805,"h":13.88,"l":13.805,"n":12,"o":13.878,"t":"2026-10-05T16:00:00Z","v":1350,"vw":13.869756},{"c":13.92,"h":13.935,"l":13.805,"n":66,"o":13.88,"t":"2026-10-05T16:15:00Z","v":7342,"vw":13.867593},{"c":13.8315,"h":13.92,"l":13.8315,"n":51,"o":13.9,"t":"2026-10-05T16:30:00Z","v":4146,"vw":13.886541},{"c":13.965,"h":13.965,"l":13.91,"n":29,"o":13.94,"t":"2026-10-05T16:45:00Z","v":2801,"vw":13.93269},{"c":14.01,"h":14.02,"l":13.937,"n":81,"o":14.02,"t":"2026-10-05T17:00:00Z","v":5227,"vw":13.981843},{"c":14.02,"h":14.02,"l":13.9426,"n":43,"o":13.975,"t":"2026-10-05T17:15:00Z","v":3214,"vw":13.993716},{"c":13.99,"h":14.02,"l":13.975,"n":39,"o":13.975,"t":"2026-10-05T17:30:00Z","v":2194,"vw":14.010813},{"c":14.01,"h":14.03,"l":13.97,"n":112,"o":14.03,"t":"2026-10-05T17:45:00Z","v":5112,"vw":14.002441},{"c":14.01,"h":14.05,"l":14.01,"n":27,"o":14.01,"t":"2026-10-05T18:00:00Z","v":1410,"vw":14.027657},{"c":14,"h":14.03,"l":14,"n":30,"o":14.025,"t":"2026-10-05T18:15:00Z","v":2209,"vw":14.01177},{"c":14.01,"h":14.01,"l":13.97,"n":81,"o":13.98,"t":"2026-10-05T18:30:00Z","v":6451,"vw":13.987964},{"c":14.07,"h":14.0838,"l":13.985,"n":97,"o":13.985,"t":"2026-10-05T18:45:00Z","v":8601,"vw":14.049294},{"c":14.05,"h":14.07,"l":14.025,"n":51,"o":14.07,"t":"2026-10-05T19:00:00Z","v":5093,"vw":14.056651},{"c":14.07,"h":14.1,"l":14.03,"n":105,"o":14.06,"t":"2026-10-05T19:15:00Z","v":5231,"vw":14.067901},{"c":14.04,"h":14.05,"l":14,"n":110,"o":14.04,"t":"2026-10-05T19:30:00Z","v":6980,"vw":14.017156},{"c":14,"h":14.02,"l":13.91,"n":384,"o":14.015,"t":"2026-10-05T19:45:00Z","v":21719,"vw":13.968374},{"c":14.1,"h":14.1,"l":13.95,"n":12,"o":13.95,"t":"2026-10-05T20:00:00Z","v":8067,"vw":13.95559},{"c":14.145,"h":14.18,"l":14.06,"n":64,"o":14.06,"t":"2026-10-06T13:30:00Z","v":12111,"vw":14.09092},{"c":14.155,"h":14.175,"l":14.1,"n":42,"o":14.17,"t":"2026-10-06T13:45:00Z","v":3353,"vw":14.14214},{"c":14.205,"h":14.26,"l":14.09,"n":75,"o":14.091,"t":"2026-10-06T14:00:00Z","v":9592,"vw":14.162155},{"c":14.15,"h":14.19,"l":14.11,"n":55,"o":14.15,"t":"2026-10-06T14:15:00Z","v":8590,"vw":14.134858},{"c":14.22,"h":14.23,"l":14.22,"n":25,"o":14.22,"t":"2026-10-06T14:30:00Z","v":1521,"vw":14.224342},{"c":14.15,"h":14.315,"l":14.14,"n":50,"o":14.315,"t":"2026-10-06T14:45:00Z","v":8060,"vw":14.169562},{"c":14.1737,"h":14.2,"l":14.15,"n":32,"o":14.2,"t":"2026-10-06T15:00:00Z","v":2441,"vw":14.166629},{"c":14.12,"h":14.1579,"l":14.12,"n":6,"o":14.1579,"t":"2026-10-06T15:15:00Z","v":805,"vw":14.125264},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-06T15:30:00Z","v":268,"vw":14.23},{"c":14.27,"h":14.28,"l":14.13,"n":22,"o":14.13,"t":"2026-10-06T15:45:00Z","v":892,"vw":14.215},{"c":14.26,"h":14.28,"l":14.1,"n":107,"o":14.22,"t":"2026-10-06T16:00:00Z","v":9082,"vw":14.243698},{"c":14.28,"h":14.28,"l":14.24,"n":17,"o":14.245,"t":"2026-10-06T16:15:00Z","v":1005,"vw":14.261667},{"c":14.28,"h":14.28,"l":14.195,"n":39,"o":14.26,"t":"2026-10-06T16:30:00Z","v":3333,"vw":14.233717},{"c":14.29,"h":14.3,"l":14.25,"n":57,"o":14.27,"t":"2026-10-06T16:45:00Z","v":3590,"vw":14.262573},{"c":14.31,"h":14.31,"l":14.26,"n":95,"o":14.3,"t":"2026-10-06T17:00:00Z","v":5171,"vw":14.299865},{"c":14.29,"h":14.32,"l":14.28,"n":106,"o":14.31,"t":"2026-10-06T17:15:00Z","v":9560,"vw":14.297568},{"c":14.32,"h":14.32,"l":14.305,"n":102,"o":14.31,"t":"2026-10-06T17:30:00Z","v":3512,"vw":14.318381},{"c":14.35,"h":14.4,"l":14.32,"n":136,"o":14.32,"t":"2026-10-06T17:45:00Z","v":7843,"vw":14.358539},{"c":14.38,"h":14.38,"l":14.295,"n":127,"o":14.335,"t":"2026-10-06T18:00:00Z","v":5507,"vw":14.339346},{"c":14.37,"h":14.37,"l":14.2701,"n":103,"o":14.3,"t":"2026-10-06T18:15:00Z","v":6803,"vw":14.307951},{"c":14.3481,"h":14.37,"l":14.3005,"n":138,"o":14.335,"t":"2026-10-06T18:30:00Z","v":5587,"vw":14.341375},{"c":14.36,"h":14.38,"l":14.31,"n":138,"o":14.35,"t":"2026-10-06T18:45:00Z","v":8047,"vw":14.354172},{"c":14.35,"h":14.4,"l":14.33,"n":122,"o":14.33,"t":"2026-10-06T19:00:00Z","v":10728,"vw":14.365028},{"c":14.33,"h":14.4,"l":14.33,"n":132,"o":14.37,"t":"2026-10-06T19:15:00Z","v":6908,"vw":14.371865},{"c":14.3,"h":14.32,"l":14.295,"n":163,"o":14.3,"t":"2026-10-06T19:30:00Z","v":7802,"vw":14.310367},{"c":14.34,"h":14.34,"l":14.25,"n":471,"o":14.305,"t":"2026-10-06T19:45:00Z","v":20364,"vw":14.285057},{"c":14.27,"h":14.27,"l":14.27,"n":9,"o":14.27,"t":"2026-10-06T20:00:00Z","v":6594,"vw":14.27},{"c":14.2375,"h":14.2375,"l":14.08,"n":55,"o":14.12,"t":"2026-10-07T13:30:00Z","v":8167,"vw":14.125158},{"c":14.155,"h":14.3,"l":14.15,"n":36,"o":14.175,"t":"2026-10-07T13:45:00Z","v":4324,"vw":14.224945},{"c":14.05,"h":14.07,"l":14.05,"n":12,"o":14.07,"t":"2026-10-07T14:00:00Z","v":445,"vw":14.06},{"c":14.135,"h":14.19,"l":14.02,"n":162,"o":14.045,"t":"2026-10-07T14:15:00Z","v":17733,"vw":14.097925},{"c":13.99,"h":14.15,"l":13.94,"n":117,"o":14.13,"t":"2026-10-07T14:30:00Z","v":15104,"vw":14.041495},{"c":14.045,"h":14.0799,"l":14,"n":50,"o":14,"t":"2026-10-07T14:45:00Z","v":8026,"vw":14.020882},{"c":14.03,"h":14.045,"l":14.02,"n":29,"o":14.045,"t":"2026-10-07T15:00:00Z","v":1943,"vw":14.03125},{"c":14.1199,"h":14.1199,"l":14.06,"n":31,"o":14.075,"t":"2026-10-07T15:15:00Z","v":7405,"vw":14.104716},{"c":14.105,"h":14.115,"l":14.06,"n":20,"o":14.115,"t":"2026-10-07T15:30:00Z","v":1596,"vw":14.098005},{"c":14.095,"h":14.1,"l":14.05,"n":54,"o":14.095,"t":"2026-10-07T15:45:00Z","v":4868,"vw":14.077634},{"c":14.045,"h":14.08,"l":14.045,"n":12,"o":14.045,"t":"2026-10-07T16:00:00Z","v":1363,"vw":14.055784},{"c":14.09,"h":14.09,"l":14.09,"n":14,"o":14.09,"t":"2026-10-07T16:15:00Z","v":509,"vw":14.09},{"c":14.09,"h":14.11,"l":14.09,"n":33,"o":14.1,"t":"2026-10-07T16:30:00Z","v":2226,"vw":14.102172},{"c":14.05,"h":14.11,"l":14.05,"n":53,"o":14.11,"t":"2026-10-07T16:45:00Z","v":3733,"vw":14.083548},{"c":14.095,"h":14.12,"l":13.9949,"n":27,"o":13.9949,"t":"2026-10-07T17:00:00Z","v":2427,"vw":14.055619},{"c":14.11,"h":14.11,"l":14.095,"n":8,"o":14.095,"t":"2026-10-07T17:15:00Z","v":366,"vw":14.103776},{"c":14.08,"h":14.1,"l":14.0695,"n":22,"o":14.095,"t":"2026-10-07T17:30:00Z","v":1284,"vw":14.087446},{"c":14.115,"h":14.115,"l":14.08,"n":36,"o":14.0958,"t":"2026-10-07T17:45:00Z","v":2206,"vw":14.093948},{"c":14.13,"h":14.13,"l":14.11,"n":17,"o":14.12,"t":"2026-10-07T18:00:00Z","v":1261,"vw":14.124594},{"c":14.1489,"h":14.16,"l":14.1489,"n":10,"o":14.16,"t":"2026-10-07T18:15:00Z","v":637,"vw":14.15334},{"c":14.1,"h":14.127,"l":14.095,"n":33,"o":14.095,"t":"2026-10-07T18:30:00Z","v":2333,"vw":14.115847},{"c":14.12,"h":14.14,"l":14.11,"n":33,"o":14.11,"t":"2026-10-07T18:45:00Z","v":1605,"vw":14.121579},{"c":14.16,"h":14.165,"l":14.125,"n":40,"o":14.14,"t":"2026-10-07T19:00:00Z","v":1736,"vw":14.148933},{"c":14.12,"h":14.25,"l":14.08,"n":405,"o":14.11,"t":"2026-10-07T19:15:00Z","v":46287,"vw":14.151993},{"c":14.075,"h":14.1,"l":14.06,"n":46,"o":14.1,"t":"2026-10-07T19:30:00Z","v":2547,"vw":14.082207},{"c":13.97,"h":14.07,"l":13.97,"n":217,"o":14.06,"t":"2026-10-07T19:45:00Z","v":11410,"vw":14.039038},{"c":14.04,"h":14.04,"l":13.99,"n":14,"o":13.99,"t":"2026-10-07T20:00:00Z","v":3965,"vw":13.996398},{"c":14.1544,"h":14.1544,"l":13.9,"n":10,"o":13.9,"t":"2026-10-08T13:30:00Z","v":1229,"vw":13.940266},{"c":13.8001,"h":14.1522,"l":13.8001,"n":12,"o":14.1522,"t":"2026-10-08T13:45:00Z","v":2074,"vw":14.016281},{"c":14.02,"h":14.02,"l":13.8,"n":9,"o":14.02,"t":"2026-10-08T14:00:00Z","v":810,"vw":13.982046},{"c":13.965,"h":14.025,"l":13.8576,"n":9,"o":14.025,"t":"2026-10-08T14:15:00Z","v":2335,"vw":13.874297},{"c":14.075,"h":14.075,"l":13.92,"n":9,"o":14.0455,"t":"2026-10-08T14:30:00Z","v":375,"vw":14.018534},{"c":14.005,"h":14.0883,"l":13.92,"n":17,"o":14.005,"t":"2026-10-08T14:45:00Z","v":6237,"vw":14.001569},{"c":14,"h":14,"l":13.92,"n":4,"o":13.92,"t":"2026-10-08T15:00:00Z","v":301,"vw":13.973333},{"c":13.93,"h":13.99,"l":13.93,"n":7,"o":13.99,"t":"2026-10-08T15:15:00Z","v":396,"vw":13.96},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-08T15:30:00Z","v":237,"vw":13.9},{"c":13.885,"h":13.915,"l":13.885,"n":9,"o":13.915,"t":"2026-10-08T15:45:00Z","v":498,"vw":13.9},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-08T16:00:00Z","v":423,"vw":13.88},{"c":13.75,"h":13.894,"l":13.75,"n":38,"o":13.894,"t":"2026-10-08T16:30:00Z","v":8516,"vw":13.867985},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-08T16:45:00Z","v":400,"vw":13.77},{"c":13.85,"h":13.85,"l":13.6918,"n":7,"o":13.6918,"t":"2026-10-08T17:00:00Z","v":1717,"vw":13.702174},{"c":13.88,"h":13.88,"l":13.835,"n":9,"o":13.855,"t":"2026-10-08T17:15:00Z","v":318,"vw":13.856667},{"c":13.845,"h":13.85,"l":13.845,"n":9,"o":13.85,"t":"2026-10-08T17:30:00Z","v":441,"vw":13.846667},{"c":13.85,"h":13.85,"l":13.85,"n":3,"o":13.85,"t":"2026-10-08T17:45:00Z","v":250,"vw":13.85},{"c":13.865,"h":13.865,"l":13.7901,"n":18,"o":13.86,"t":"2026-10-08T18:00:00Z","v":1244,"vw":13.818478},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-08T18:15:00Z","v":132,"vw":13.85},{"c":13.86,"h":13.86,"l":13.8314,"n":30,"o":13.85,"t":"2026-10-08T18:30:00Z","v":1496,"vw":13.845306},{"c":13.86,"h":13.9079,"l":13.85,"n":84,"o":13.85,"t":"2026-10-08T18:45:00Z","v":2539,"vw":13.871589},{"c":13.84,"h":13.89,"l":13.81,"n":153,"o":13.81,"t":"2026-10-08T19:00:00Z","v":4077,"vw":13.848723},{"c":13.9,"h":13.905,"l":13.86,"n":46,"o":13.87,"t":"2026-10-08T19:15:00Z","v":1535,"vw":13.877458},{"c":13.9,"h":13.92,"l":13.81,"n":70,"o":13.83,"t":"2026-10-08T19:30:00Z","v":3960,"vw":13.87867},{"c":13.85,"h":13.885,"l":13.81,"n":172,"o":13.82,"t":"2026-10-08T19:45:00Z","v":9347,"vw":13.859851},{"c":13.85,"h":13.85,"l":13.85,"n":6,"o":13.85,"t":"2026-10-08T20:00:00Z","v":1997,"vw":13.85},{"c":13.84,"h":13.85,"l":13.65,"n":6,"o":13.65,"t":"2026-10-09T08:00:00Z","v":649,"vw":13.807439},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-09T11:30:00Z","v":145,"vw":13.51},{"c":13.6356,"h":13.78,"l":13.63,"n":59,"o":13.78,"t":"2026-10-09T13:30:00Z","v":7080,"vw":13.743414},{"c":13.62,"h":13.6944,"l":13.52,"n":153,"o":13.61,"t":"2026-10-09T13:45:00Z","v":25692,"vw":13.592118},{"c":13.59,"h":13.625,"l":13.55,"n":92,"o":13.62,"t":"2026-10-09T14:00:00Z","v":9421,"vw":13.588961},{"c":13.54,"h":13.6,"l":13.43,"n":227,"o":13.6,"t":"2026-10-09T14:15:00Z","v":33018,"vw":13.549999},{"c":13.59,"h":13.675,"l":13.51,"n":214,"o":13.51,"t":"2026-10-09T14:30:00Z","v":25606,"vw":13.593564},{"c":13.635,"h":13.635,"l":13.59,"n":6,"o":13.59,"t":"2026-10-09T14:45:00Z","v":1064,"vw":13.609524},{"c":13.675,"h":13.745,"l":13.61,"n":21,"o":13.61,"t":"2026-10-09T15:00:00Z","v":2021,"vw":13.672381},{"c":13.7295,"h":13.73,"l":13.63,"n":88,"o":13.7162,"t":"2026-10-09T15:15:00Z","v":10419,"vw":13.667381},{"c":13.65,"h":13.71,"l":13.6264,"n":59,"o":13.71,"t":"2026-10-09T15:30:00Z","v":4153,"vw":13.648796},{"c":13.62,"h":13.64,"l":13.6,"n":81,"o":13.64,"t":"2026-10-09T15:45:00Z","v":9630,"vw":13.632189},{"c":13.62,"h":13.64,"l":13.55,"n":33,"o":13.615,"t":"2026-10-09T16:00:00Z","v":4320,"vw":13.598762},{"c":13.595,"h":13.62,"l":13.5666,"n":17,"o":13.62,"t":"2026-10-09T16:15:00Z","v":3204,"vw":13.583332},{"c":13.62,"h":13.62,"l":13.59,"n":18,"o":13.62,"t":"2026-10-09T16:30:00Z","v":1123,"vw":13.607863},{"c":13.5556,"h":13.62,"l":13.5556,"n":5,"o":13.62,"t":"2026-10-09T16:45:00Z","v":431,"vw":13.591477},{"c":13.61,"h":13.62,"l":13.56,"n":9,"o":13.62,"t":"2026-10-09T17:00:00Z","v":470,"vw":13.597654},{"c":13.58,"h":13.58,"l":13.5506,"n":21,"o":13.56,"t":"2026-10-09T17:15:00Z","v":1403,"vw":13.569209},{"c":13.6,"h":13.6,"l":13.56,"n":13,"o":13.5946,"t":"2026-10-09T17:30:00Z","v":1047,"vw":13.588711},{"c":13.58,"h":13.6,"l":13.525,"n":95,"o":13.55,"t":"2026-10-09T17:45:00Z","v":8859,"vw":13.558226},{"c":13.6,"h":13.61,"l":13.5687,"n":34,"o":13.59,"t":"2026-10-09T18:00:00Z","v":2564,"vw":13.592822},{"c":13.56,"h":13.6,"l":13.56,"n":62,"o":13.57,"t":"2026-10-09T18:30:00Z","v":8775,"vw":13.577247},{"c":13.5775,"h":13.6,"l":13.565,"n":49,"o":13.59,"t":"2026-10-09T18:45:00Z","v":1935,"vw":13.584418},{"c":13.62,"h":13.62,"l":13.57,"n":31,"o":13.57,"t":"2026-10-09T19:00:00Z","v":1251,"vw":13.580929},{"c":13.5805,"h":13.625,"l":13.54,"n":17,"o":13.625,"t":"2026-10-09T19:15:00Z","v":7647,"vw":13.545846},{"c":13.65,"h":13.66,"l":13.6,"n":92,"o":13.605,"t":"2026-10-09T19:30:00Z","v":5501,"vw":13.633943},{"c":13.73,"h":13.73,"l":13.605,"n":451,"o":13.63,"t":"2026-10-09T19:45:00Z","v":22211,"vw":13.676131},{"c":13.66,"h":13.66,"l":13.66,"n":6,"o":13.66,"t":"2026-10-09T20:00:00Z","v":5218,"vw":13.66},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-09T20:45:00Z","v":141,"vw":13.82},{"c":14.4833,"h":14.4833,"l":14.4833,"n":3,"o":14.4833,"t":"2026-10-12T08:00:00Z","v":211,"vw":14.4833},{"c":14.4831,"h":14.4831,"l":14.4831,"n":1,"o":14.4831,"t":"2026-10-12T09:00:00Z","v":137,"vw":14.4831},{"c":13.61,"h":13.61,"l":13.61,"n":6,"o":13.61,"t":"2026-10-12T13:30:00Z","v":3982,"vw":13.61},{"c":13.675,"h":13.675,"l":13.585,"n":11,"o":13.585,"t":"2026-10-12T13:45:00Z","v":461,"vw":13.63},{"c":13.595,"h":13.595,"l":13.595,"n":3,"o":13.595,"t":"2026-10-12T14:00:00Z","v":222,"vw":13.595},{"c":13.725,"h":13.7436,"l":13.6,"n":43,"o":13.6,"t":"2026-10-12T14:15:00Z","v":7915,"vw":13.697916},{"c":13.75,"h":13.75,"l":13.71,"n":54,"o":13.75,"t":"2026-10-12T14:30:00Z","v":2868,"vw":13.731},{"c":13.7371,"h":13.74,"l":13.6322,"n":10,"o":13.74,"t":"2026-10-12T14:45:00Z","v":715,"vw":13.668251},{"c":13.78,"h":13.78,"l":13.75,"n":17,"o":13.75,"t":"2026-10-12T15:00:00Z","v":3687,"vw":13.750861},{"c":13.82,"h":13.86,"l":13.8,"n":69,"o":13.8,"t":"2026-10-12T15:15:00Z","v":8063,"vw":13.81731},{"c":13.87,"h":13.87,"l":13.82,"n":28,"o":13.86,"t":"2026-10-12T15:30:00Z","v":2972,"vw":13.86147},{"c":13.84,"h":13.84,"l":13.84,"n":24,"o":13.84,"t":"2026-10-12T15:45:00Z","v":1484,"vw":13.84},{"c":13.84,"h":13.84,"l":13.8056,"n":6,"o":13.8056,"t":"2026-10-12T16:00:00Z","v":828,"vw":13.826448},{"c":13.84,"h":13.84,"l":13.775,"n":40,"o":13.84,"t":"2026-10-12T16:15:00Z","v":2829,"vw":13.81723},{"c":13.815,"h":13.815,"l":13.76,"n":8,"o":13.76,"t":"2026-10-12T16:30:00Z","v":266,"vw":13.7875},{"c":13.84,"h":13.855,"l":13.78,"n":13,"o":13.78,"t":"2026-10-12T16:45:00Z","v":1153,"vw":13.827132},{"c":13.82,"h":13.82,"l":13.79,"n":17,"o":13.79,"t":"2026-10-12T17:00:00Z","v":824,"vw":13.802778},{"c":13.83,"h":13.84,"l":13.7301,"n":14,"o":13.7548,"t":"2026-10-12T17:15:00Z","v":1338,"vw":13.758852},{"c":13.81,"h":13.81,"l":13.79,"n":8,"o":13.79,"t":"2026-10-12T17:30:00Z","v":365,"vw":13.801494},{"c":13.8196,"h":13.8196,"l":13.775,"n":22,"o":13.81,"t":"2026-10-12T17:45:00Z","v":484,"vw":13.79855},{"c":13.81,"h":13.82,"l":13.7757,"n":14,"o":13.82,"t":"2026-10-12T18:00:00Z","v":590,"vw":13.809232},{"c":13.83,"h":13.84,"l":13.7784,"n":24,"o":13.84,"t":"2026-10-12T18:15:00Z","v":2211,"vw":13.825966},{"c":13.83,"h":13.87,"l":13.81,"n":62,"o":13.87,"t":"2026-10-12T18:30:00Z","v":3317,"vw":13.826689},{"c":13.8,"h":13.835,"l":13.8,"n":74,"o":13.83,"t":"2026-10-12T18:45:00Z","v":3408,"vw":13.816668},{"c":13.83,"h":13.84,"l":13.83,"n":9,"o":13.84,"t":"2026-10-12T19:00:00Z","v":347,"vw":13.833333},{"c":13.85,"h":13.85,"l":13.7814,"n":41,"o":13.83,"t":"2026-10-12T19:15:00Z","v":1934,"vw":13.828223},{"c":13.85,"h":13.85,"l":13.8,"n":78,"o":13.825,"t":"2026-10-12T19:30:00Z","v":2369,"vw":13.829249},{"c":13.84,"h":13.84,"l":13.8,"n":176,"o":13.82,"t":"2026-10-12T19:45:00Z","v":6266,"vw":13.821993},{"c":13.81,"h":13.81,"l":13.81,"n":11,"o":13.81,"t":"2026-10-12T20:00:00Z","v":3908,"vw":13.81},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-12T20:30:00Z","v":558,"vw":13.81},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-12T22:30:00Z","v":100,"vw":13.81},{"c":13.83,"h":13.83,"l":13.83,"n":12,"o":13.83,"t":"2026-10-13T08:00:00Z","v":7201,"vw":13.83},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-13T13:00:00Z","v":600,"vw":13.81},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-13T13:15:00Z","v":130,"vw":13.81},{"c":14.03,"h":14.065,"l":13.86,"n":39,"o":13.92,"t":"2026-10-13T13:30:00Z","v":14053,"vw":13.931981},{"c":14.28,"h":14.28,"l":14.09,"n":67,"o":14.1617,"t":"2026-10-13T13:45:00Z","v":6760,"vw":14.156927},{"c":14.2,"h":14.21,"l":14.1,"n":57,"o":14.21,"t":"2026-10-13T14:00:00Z","v":5495,"vw":14.16386},{"c":14.275,"h":14.3382,"l":14.15,"n":51,"o":14.2,"t":"2026-10-13T14:15:00Z","v":8179,"vw":14.19996},{"c":14.18,"h":14.22,"l":14.18,"n":92,"o":14.22,"t":"2026-10-13T14:30:00Z","v":1853,"vw":14.198462},{"c":14.22,"h":14.268,"l":14.1601,"n":32,"o":14.1601,"t":"2026-10-13T14:45:00Z","v":2265,"vw":14.220768},{"c":14.279,"h":14.385,"l":14.22,"n":46,"o":14.25,"t":"2026-10-13T15:00:00Z","v":5136,"vw":14.258089},{"c":14.49,"h":14.5,"l":14.34,"n":117,"o":14.34,"t":"2026-10-13T15:15:00Z","v":10660,"vw":14.439806},{"c":14.6,"h":14.6099,"l":14.41,"n":218,"o":14.52,"t":"2026-10-13T15:30:00Z","v":23603,"vw":14.47434},{"c":14.515,"h":14.57,"l":14.49,"n":53,"o":14.49,"t":"2026-10-13T15:45:00Z","v":4140,"vw":14.521321},{"c":14.37,"h":14.515,"l":14.37,"n":107,"o":14.472,"t":"2026-10-13T16:00:00Z","v":9962,"vw":14.440637},{"c":14.31,"h":14.4652,"l":14.31,"n":79,"o":14.4,"t":"2026-10-13T16:15:00Z","v":9564,"vw":14.344369},{"c":14.32,"h":14.32,"l":14.255,"n":86,"o":14.3,"t":"2026-10-13T16:30:00Z","v":13052,"vw":14.281078},{"c":14.33,"h":14.33,"l":14.305,"n":145,"o":14.315,"t":"2026-10-13T16:45:00Z","v":11637,"vw":14.315907},{"c":14.315,"h":14.34,"l":14.3,"n":86,"o":14.33,"t":"2026-10-13T17:00:00Z","v":7794,"vw":14.314725},{"c":14.32,"h":14.375,"l":14.3,"n":206,"o":14.31,"t":"2026-10-13T17:15:00Z","v":13215,"vw":14.337828},{"c":14.31,"h":14.325,"l":14.3,"n":75,"o":14.325,"t":"2026-10-13T17:30:00Z","v":6766,"vw":14.309127},{"c":14.225,"h":14.32,"l":14.22,"n":104,"o":14.32,"t":"2026-10-13T17:45:00Z","v":12334,"vw":14.263214},{"c":14.275,"h":14.29,"l":14.22,"n":91,"o":14.235,"t":"2026-10-13T18:00:00Z","v":9689,"vw":14.250289},{"c":14.28,"h":14.29,"l":14.25,"n":46,"o":14.25,"t":"2026-10-13T18:15:00Z","v":1954,"vw":14.277152},{"c":14.255,"h":14.28,"l":14.25,"n":35,"o":14.28,"t":"2026-10-13T18:30:00Z","v":2049,"vw":14.271019},{"c":14.29,"h":14.3497,"l":14.255,"n":48,"o":14.255,"t":"2026-10-13T18:45:00Z","v":3765,"vw":14.305287},{"c":14.28,"h":14.3,"l":14.275,"n":27,"o":14.28,"t":"2026-10-13T19:00:00Z","v":1842,"vw":14.281038},{"c":14.32,"h":14.32,"l":14.25,"n":69,"o":14.315,"t":"2026-10-13T19:15:00Z","v":7162,"vw":14.28543},{"c":14.33,"h":14.33,"l":14.3,"n":111,"o":14.3,"t":"2026-10-13T19:30:00Z","v":12841,"vw":14.302669},{"c":14.25,"h":14.32,"l":14.25,"n":421,"o":14.295,"t":"2026-10-13T19:45:00Z","v":36404,"vw":14.291076},{"c":14.25,"h":14.25,"l":14.25,"n":10,"o":14.25,"t":"2026-10-13T20:00:00Z","v":8979,"vw":14.25},{"c":14.3,"h":14.3,"l":14.3,"n":4,"o":14.3,"t":"2026-10-13T22:30:00Z","v":285,"vw":14.3},{"c":14.08,"h":14.21,"l":14.08,"n":36,"o":14.2,"t":"2026-10-14T13:30:00Z","v":5270,"vw":14.180744},{"c":14.158,"h":14.158,"l":14.135,"n":7,"o":14.135,"t":"2026-10-14T13:45:00Z","v":515,"vw":14.142094},{"c":13.955,"h":14.1982,"l":13.955,"n":39,"o":14.135,"t":"2026-10-14T14:00:00Z","v":3650,"vw":14.05171},{"c":13.7933,"h":14.07,"l":13.7933,"n":16,"o":13.8,"t":"2026-10-14T14:15:00Z","v":4019,"vw":13.835166},{"c":13.79,"h":13.95,"l":13.79,"n":3,"o":13.95,"t":"2026-10-14T14:30:00Z","v":2114,"vw":13.797619},{"c":13.97,"h":13.97,"l":13.79,"n":22,"o":13.79,"t":"2026-10-14T14:45:00Z","v":3901,"vw":13.849065},{"c":13.895,"h":13.97,"l":13.89,"n":28,"o":13.97,"t":"2026-10-14T15:00:00Z","v":2503,"vw":13.919921},{"c":13.88,"h":13.93,"l":13.83,"n":61,"o":13.86,"t":"2026-10-14T15:15:00Z","v":11428,"vw":13.846746},{"c":13.86,"h":13.9199,"l":13.82,"n":12,"o":13.84,"t":"2026-10-14T15:30:00Z","v":1564,"vw":13.882838},{"c":13.79,"h":13.8684,"l":13.79,"n":40,"o":13.83,"t":"2026-10-14T15:45:00Z","v":5664,"vw":13.84171},{"c":13.84,"h":13.885,"l":13.8,"n":71,"o":13.83,"t":"2026-10-14T16:00:00Z","v":7937,"vw":13.843689},{"c":13.76,"h":13.83,"l":13.76,"n":23,"o":13.772,"t":"2026-10-14T16:15:00Z","v":2870,"vw":13.780145},{"c":13.79,"h":13.79,"l":13.76,"n":21,"o":13.76,"t":"2026-10-14T16:30:00Z","v":2475,"vw":13.785391},{"c":13.78,"h":13.825,"l":13.76,"n":17,"o":13.79,"t":"2026-10-14T16:45:00Z","v":1227,"vw":13.776724},{"c":13.865,"h":13.88,"l":13.775,"n":76,"o":13.78,"t":"2026-10-14T17:00:00Z","v":13870,"vw":13.810617},{"c":13.8,"h":13.865,"l":13.8,"n":15,"o":13.865,"t":"2026-10-14T17:15:00Z","v":1022,"vw":13.832936},{"c":13.83,"h":13.865,"l":13.7725,"n":37,"o":13.8575,"t":"2026-10-14T17:30:00Z","v":2331,"vw":13.805278},{"c":13.795,"h":13.82,"l":13.77,"n":35,"o":13.805,"t":"2026-10-14T17:45:00Z","v":1545,"vw":13.791154},{"c":13.804,"h":13.804,"l":13.77,"n":34,"o":13.79,"t":"2026-10-14T18:00:00Z","v":1328,"vw":13.78961},{"c":13.8,"h":13.83,"l":13.79,"n":65,"o":13.795,"t":"2026-10-14T18:15:00Z","v":8879,"vw":13.800949},{"c":13.855,"h":13.855,"l":13.785,"n":169,"o":13.785,"t":"2026-10-14T18:30:00Z","v":10331,"vw":13.822035},{"c":13.88,"h":13.9,"l":13.84,"n":92,"o":13.855,"t":"2026-10-14T18:45:00Z","v":8236,"vw":13.87258},{"c":13.85,"h":13.93,"l":13.84,"n":198,"o":13.9,"t":"2026-10-14T19:00:00Z","v":22572,"vw":13.902693},{"c":13.845,"h":13.92,"l":13.84,"n":81,"o":13.845,"t":"2026-10-14T19:15:00Z","v":11374,"vw":13.863994},{"c":13.82,"h":13.845,"l":13.795,"n":57,"o":13.845,"t":"2026-10-14T19:30:00Z","v":3905,"vw":13.814758},{"c":13.89,"h":13.89,"l":13.8,"n":365,"o":13.85,"t":"2026-10-14T19:45:00Z","v":23315,"vw":13.842141},{"c":13.8,"h":13.8,"l":13.8,"n":10,"o":13.8,"t":"2026-10-14T20:00:00Z","v":8128,"vw":13.8},{"c":13.95,"h":13.96,"l":13.79,"n":25,"o":13.9,"t":"2026-10-15T13:30:00Z","v":3603,"vw":13.885008},{"c":13.9,"h":13.97,"l":13.8,"n":39,"o":13.82,"t":"2026-10-15T13:45:00Z","v":3094,"vw":13.840461},{"c":13.9586,"h":14.03,"l":13.8,"n":40,"o":13.89,"t":"2026-10-15T14:00:00Z","v":4347,"vw":13.85543},{"c":14.06,"h":14.1099,"l":13.82,"n":33,"o":14.05,"t":"2026-10-15T14:15:00Z","v":6773,"vw":14.017964},{"c":14.04,"h":14.11,"l":13.8554,"n":13,"o":14.11,"t":"2026-10-15T14:30:00Z","v":977,"vw":13.937125},{"c":13.95,"h":14.13,"l":13.95,"n":87,"o":13.99,"t":"2026-10-15T14:45:00Z","v":7067,"vw":14.059128},{"c":14.065,"h":14.075,"l":13.93,"n":34,"o":14.075,"t":"2026-10-15T15:00:00Z","v":6749,"vw":13.999367},{"c":14.1,"h":14.1,"l":14.07,"n":17,"o":14.07,"t":"2026-10-15T15:15:00Z","v":1634,"vw":14.087531},{"c":14.06,"h":14.08,"l":14.06,"n":11,"o":14.08,"t":"2026-10-15T15:30:00Z","v":248,"vw":14.07},{"c":14.135,"h":14.135,"l":14.01,"n":40,"o":14.01,"t":"2026-10-15T15:45:00Z","v":2306,"vw":14.065652},{"c":14.055,"h":14.055,"l":13.97,"n":8,"o":14.05,"t":"2026-10-15T16:00:00Z","v":1319,"vw":14.033295},{"c":14.015,"h":14.0979,"l":14,"n":24,"o":14.0979,"t":"2026-10-15T16:15:00Z","v":2279,"vw":14.027211},{"c":14.015,"h":14.02,"l":13.9797,"n":29,"o":13.99,"t":"2026-10-15T16:30:00Z","v":1798,"vw":13.999309},{"c":14.0599,"h":14.0599,"l":14.02,"n":10,"o":14.02,"t":"2026-10-15T16:45:00Z","v":462,"vw":14.043344},{"c":14.0114,"h":14.04,"l":13.9805,"n":12,"o":14.04,"t":"2026-10-15T17:00:00Z","v":1074,"vw":14.001776},{"c":14.042,"h":14.042,"l":14.042,"n":1,"o":14.042,"t":"2026-10-15T17:15:00Z","v":142,"vw":14.042},{"c":14.06,"h":14.06,"l":14.04,"n":6,"o":14.06,"t":"2026-10-15T17:30:00Z","v":1029,"vw":14.056032},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-10-15T17:45:00Z","v":168,"vw":14.02},{"c":14.11,"h":14.12,"l":14.06,"n":52,"o":14.06,"t":"2026-10-15T18:00:00Z","v":2529,"vw":14.078391},{"c":14.08,"h":14.11,"l":14.06,"n":30,"o":14.08,"t":"2026-10-15T18:15:00Z","v":2261,"vw":14.087751},{"c":14.08,"h":14.08,"l":14.04,"n":6,"o":14.04,"t":"2026-10-15T18:30:00Z","v":502,"vw":14.05},{"c":14.075,"h":14.075,"l":14.075,"n":5,"o":14.075,"t":"2026-10-15T18:45:00Z","v":238,"vw":14.075},{"c":14.11,"h":14.11,"l":14.075,"n":31,"o":14.075,"t":"2026-10-15T19:00:00Z","v":1025,"vw":14.087924},{"c":14.085,"h":14.085,"l":14.085,"n":23,"o":14.085,"t":"2026-10-15T19:15:00Z","v":1189,"vw":14.085},{"c":14.06,"h":14.09,"l":14.06,"n":31,"o":14.09,"t":"2026-10-15T19:30:00Z","v":1899,"vw":14.081198},{"c":14.085,"h":14.2,"l":14.085,"n":294,"o":14.1,"t":"2026-10-15T19:45:00Z","v":11421,"vw":14.120716},{"c":14.14,"h":14.14,"l":14.14,"n":6,"o":14.14,"t":"2026-10-15T20:00:00Z","v":4962,"vw":14.14},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-16T09:15:00Z","v":274,"vw":14.39},{"c":14.4,"h":14.4,"l":14.01,"n":104,"o":14.17,"t":"2026-10-16T13:30:00Z","v":11999,"vw":14.289273},{"c":14.36,"h":14.43,"l":14.27,"n":104,"o":14.4,"t":"2026-10-16T13:45:00Z","v":10729,"vw":14.311308},{"c":14.365,"h":14.475,"l":14.25,"n":163,"o":14.36,"t":"2026-10-16T14:00:00Z","v":16271,"vw":14.290861},{"c":14.35,"h":14.36,"l":14.295,"n":103,"o":14.295,"t":"2026-10-16T14:15:00Z","v":2113,"vw":14.327596},{"c":14.38,"h":14.41,"l":14.31,"n":80,"o":14.355,"t":"2026-10-16T14:30:00Z","v":5982,"vw":14.362559},{"c":14.4293,"h":14.45,"l":14.352,"n":49,"o":14.41,"t":"2026-10-16T14:45:00Z","v":4348,"vw":14.394094},{"c":14.42,"h":14.455,"l":14.385,"n":142,"o":14.45,"t":"2026-10-16T15:00:00Z","v":11518,"vw":14.435681},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-16T15:15:00Z","v":258,"vw":14.45},{"c":14.47,"h":14.55,"l":14.45,"n":150,"o":14.45,"t":"2026-10-16T15:30:00Z","v":14010,"vw":14.487746},{"c":14.4,"h":14.47,"l":14.35,"n":54,"o":14.46,"t":"2026-10-16T15:45:00Z","v":3680,"vw":14.42238},{"c":14.377,"h":14.39,"l":14.34,"n":50,"o":14.3769,"t":"2026-10-16T16:00:00Z","v":3572,"vw":14.367896},{"c":14.355,"h":14.3797,"l":14.355,"n":31,"o":14.3797,"t":"2026-10-16T16:15:00Z","v":1186,"vw":14.359422},{"c":14.36,"h":14.4,"l":14.34,"n":45,"o":14.38,"t":"2026-10-16T16:30:00Z","v":4988,"vw":14.385191},{"c":14.355,"h":14.36,"l":14.355,"n":29,"o":14.36,"t":"2026-10-16T16:45:00Z","v":1150,"vw":14.357857},{"c":14.31,"h":14.355,"l":14.29,"n":61,"o":14.355,"t":"2026-10-16T17:00:00Z","v":3950,"vw":14.331338},{"c":14.31,"h":14.33,"l":14.295,"n":33,"o":14.33,"t":"2026-10-16T17:15:00Z","v":3051,"vw":14.322131},{"c":14.37,"h":14.37,"l":14.3,"n":34,"o":14.3,"t":"2026-10-16T17:30:00Z","v":3476,"vw":14.342152},{"c":14.32,"h":14.37,"l":14.32,"n":53,"o":14.37,"t":"2026-10-16T17:45:00Z","v":2299,"vw":14.35095},{"c":14.27,"h":14.325,"l":14.26,"n":57,"o":14.31,"t":"2026-10-16T18:00:00Z","v":3975,"vw":14.289231},{"c":14.29,"h":14.32,"l":14.27,"n":71,"o":14.32,"t":"2026-10-16T18:15:00Z","v":4833,"vw":14.283232},{"c":14.235,"h":14.27,"l":14.2,"n":101,"o":14.27,"t":"2026-10-16T18:30:00Z","v":11332,"vw":14.22473},{"c":14.185,"h":14.22,"l":14.16,"n":102,"o":14.2,"t":"2026-10-16T18:45:00Z","v":6460,"vw":14.197684},{"c":14.18,"h":14.22,"l":14.16,"n":95,"o":14.16,"t":"2026-10-16T19:00:00Z","v":5197,"vw":14.186489},{"c":14.225,"h":14.225,"l":14.13,"n":66,"o":14.17,"t":"2026-10-16T19:15:00Z","v":3990,"vw":14.188253},{"c":14.1676,"h":14.23,"l":14.165,"n":127,"o":14.185,"t":"2026-10-16T19:30:00Z","v":7204,"vw":14.189784},{"c":14.1375,"h":14.22,"l":14.125,"n":282,"o":14.165,"t":"2026-10-16T19:45:00Z","v":17700,"vw":14.163604},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-16T20:00:00Z","v":3498,"vw":14.13},{"c":14.035,"h":14.26,"l":14.033,"n":103,"o":14.26,"t":"2026-10-19T13:30:00Z","v":16412,"vw":14.152849},{"c":14.03,"h":14.165,"l":13.91,"n":33,"o":14.14,"t":"2026-10-19T13:45:00Z","v":3788,"vw":14.022827},{"c":14.03,"h":14.1499,"l":14.03,"n":19,"o":14.03,"t":"2026-10-19T14:00:00Z","v":3112,"vw":14.082599},{"c":14.11,"h":14.15,"l":14.025,"n":87,"o":14.03,"t":"2026-10-19T14:15:00Z","v":70568,"vw":14.141515},{"c":14.13,"h":14.13,"l":14.055,"n":54,"o":14.055,"t":"2026-10-19T14:30:00Z","v":2178,"vw":14.09042},{"c":14.125,"h":14.13,"l":14.065,"n":52,"o":14.08,"t":"2026-10-19T14:45:00Z","v":4583,"vw":14.084355},{"c":14.13,"h":14.155,"l":14.065,"n":129,"o":14.065,"t":"2026-10-19T15:00:00Z","v":7484,"vw":14.136312},{"c":14.145,"h":14.145,"l":14.14,"n":7,"o":14.14,"t":"2026-10-19T15:15:00Z","v":307,"vw":14.1425},{"c":14.14,"h":14.15,"l":14.13,"n":16,"o":14.145,"t":"2026-10-19T15:30:00Z","v":995,"vw":14.141667},{"c":14.07,"h":14.145,"l":14.07,"n":21,"o":14.13,"t":"2026-10-19T15:45:00Z","v":828,"vw":14.119286},{"c":14.035,"h":14.14,"l":14,"n":219,"o":14.14,"t":"2026-10-19T16:00:00Z","v":13222,"vw":14.034572},{"c":14.075,"h":14.1,"l":14.0452,"n":41,"o":14.05,"t":"2026-10-19T16:15:00Z","v":3612,"vw":14.077767},{"c":14.075,"h":14.1,"l":14.02,"n":95,"o":14.06,"t":"2026-10-19T16:30:00Z","v":6378,"vw":14.049616},{"c":14.02,"h":14.1,"l":14,"n":114,"o":14.1,"t":"2026-10-19T16:45:00Z","v":10519,"vw":14.031366},{"c":13.93,"h":13.99,"l":13.82,"n":98,"o":13.99,"t":"2026-10-19T17:00:00Z","v":77308,"vw":13.93303},{"c":13.995,"h":14.055,"l":13.93,"n":99,"o":13.96,"t":"2026-10-19T17:15:00Z","v":6930,"vw":13.959576},{"c":13.995,"h":14.06,"l":13.995,"n":41,"o":13.995,"t":"2026-10-19T17:30:00Z","v":2773,"vw":14.008575},{"c":14.065,"h":14.065,"l":14.0105,"n":94,"o":14.0105,"t":"2026-10-19T17:45:00Z","v":7361,"vw":14.04039},{"c":14.25,"h":14.25,"l":14.032,"n":170,"o":14.065,"t":"2026-10-19T18:00:00Z","v":31480,"vw":14.222186},{"c":14.18,"h":14.265,"l":14.16,"n":166,"o":14.235,"t":"2026-10-19T18:15:00Z","v":45762,"vw":14.207707},{"c":14.175,"h":14.2,"l":14.165,"n":48,"o":14.18,"t":"2026-10-19T18:30:00Z","v":5203,"vw":14.18572},{"c":14.25,"h":14.25,"l":14.175,"n":98,"o":14.175,"t":"2026-10-19T18:45:00Z","v":4657,"vw":14.219613},{"c":14.265,"h":14.325,"l":14.2268,"n":97,"o":14.2268,"t":"2026-10-19T19:00:00Z","v":5628,"vw":14.282381},{"c":14.3,"h":14.335,"l":14.265,"n":133,"o":14.265,"t":"2026-10-19T19:15:00Z","v":10608,"vw":14.301065},{"c":14.245,"h":14.32,"l":14.24,"n":104,"o":14.29,"t":"2026-10-19T19:30:00Z","v":7398,"vw":14.284102},{"c":14.1309,"h":14.3,"l":14.045,"n":353,"o":14.27,"t":"2026-10-19T19:45:00Z","v":22058,"vw":14.199631},{"c":14.17,"h":14.17,"l":14.17,"n":7,"o":14.17,"t":"2026-10-19T20:00:00Z","v":3311,"vw":14.17},{"c":14.27,"h":14.27,"l":14.09,"n":28,"o":14.17,"t":"2026-10-20T13:30:00Z","v":4620,"vw":14.145966},{"c":14.37,"h":14.37,"l":14.37,"n":5,"o":14.37,"t":"2026-10-20T13:45:00Z","v":218,"vw":14.37},{"c":14.42,"h":14.43,"l":14.1501,"n":65,"o":14.37,"t":"2026-10-20T14:00:00Z","v":5232,"vw":14.355534},{"c":14.46,"h":14.46,"l":14.355,"n":69,"o":14.43,"t":"2026-10-20T14:15:00Z","v":8884,"vw":14.404607},{"c":14.36,"h":14.5,"l":14.3357,"n":109,"o":14.47,"t":"2026-10-20T14:30:00Z","v":10355,"vw":14.429574},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-20T14:45:00Z","v":311,"vw":14.36},{"c":14.295,"h":14.36,"l":14.29,"n":37,"o":14.36,"t":"2026-10-20T15:00:00Z","v":4483,"vw":14.304018},{"c":14.3941,"h":14.3941,"l":14.19,"n":19,"o":14.295,"t":"2026-10-20T15:15:00Z","v":2173,"vw":14.255605},{"c":14.295,"h":14.295,"l":14.21,"n":23,"o":14.21,"t":"2026-10-20T15:30:00Z","v":1591,"vw":14.247318},{"c":14.305,"h":14.3899,"l":14.23,"n":12,"o":14.3,"t":"2026-10-20T15:45:00Z","v":2049,"vw":14.314028},{"c":14.18,"h":14.25,"l":14.175,"n":61,"o":14.23,"t":"2026-10-20T16:00:00Z","v":5122,"vw":14.217553},{"c":14.24,"h":14.29,"l":14.18,"n":58,"o":14.2388,"t":"2026-10-20T16:15:00Z","v":4250,"vw":14.2404},{"c":14.24,"h":14.24,"l":14.16,"n":4,"o":14.16,"t":"2026-10-20T16:30:00Z","v":326,"vw":14.213333},{"c":14.245,"h":14.245,"l":14.19,"n":9,"o":14.19,"t":"2026-10-20T16:45:00Z","v":1065,"vw":14.23875},{"c":14.245,"h":14.245,"l":14.15,"n":8,"o":14.245,"t":"2026-10-20T17:00:00Z","v":619,"vw":14.205},{"c":14.23,"h":14.23,"l":14.1505,"n":51,"o":14.205,"t":"2026-10-20T17:15:00Z","v":4793,"vw":14.183351},{"c":14.235,"h":14.235,"l":14.2,"n":31,"o":14.21,"t":"2026-10-20T17:30:00Z","v":2253,"vw":14.220404},{"c":14.135,"h":14.25,"l":14.065,"n":85,"o":14.25,"t":"2026-10-20T17:45:00Z","v":11693,"vw":14.164632},{"c":14.09,"h":14.155,"l":14.09,"n":35,"o":14.095,"t":"2026-10-20T18:00:00Z","v":2189,"vw":14.115523},{"c":14,"h":14.12,"l":14,"n":57,"o":14.12,"t":"2026-10-20T18:15:00Z","v":3419,"vw":14.030311},{"c":14.1,"h":14.1,"l":14.04,"n":38,"o":14.04,"t":"2026-10-20T18:30:00Z","v":3055,"vw":14.071435},{"c":14.07,"h":14.08,"l":14.07,"n":22,"o":14.08,"t":"2026-10-20T18:45:00Z","v":1111,"vw":14.07125},{"c":14.09,"h":14.12,"l":14.08,"n":72,"o":14.095,"t":"2026-10-20T19:00:00Z","v":3598,"vw":14.086874},{"c":14.02,"h":14.09,"l":14.01,"n":72,"o":14.09,"t":"2026-10-20T19:15:00Z","v":4311,"vw":14.050409},{"c":14.055,"h":14.075,"l":14.02,"n":56,"o":14.02,"t":"2026-10-20T19:30:00Z","v":3236,"vw":14.052991},{"c":14.03,"h":14.135,"l":14.02,"n":240,"o":14.055,"t":"2026-10-20T19:45:00Z","v":9209,"vw":14.062242},{"c":14.02,"h":14.07,"l":14.02,"n":7,"o":14.07,"t":"2026-10-20T20:00:00Z","v":5004,"vw":14.02121},{"c":14.215,"h":14.215,"l":14.15,"n":6,"o":14.15,"t":"2026-10-21T13:30:00Z","v":300,"vw":14.180952},{"c":14.17,"h":14.17,"l":14.065,"n":23,"o":14.105,"t":"2026-10-21T13:45:00Z","v":1701,"vw":14.097567},{"c":14.19,"h":14.19,"l":14.1,"n":11,"o":14.11,"t":"2026-10-21T14:00:00Z","v":828,"vw":14.124286},{"c":14.1585,"h":14.19,"l":14.11,"n":18,"o":14.19,"t":"2026-10-21T14:15:00Z","v":2164,"vw":14.127339},{"c":14.12,"h":14.19,"l":14.07,"n":17,"o":14.125,"t":"2026-10-21T14:30:00Z","v":1920,"vw":14.117693},{"c":14.125,"h":14.125,"l":14.08,"n":16,"o":14.09,"t":"2026-10-21T14:45:00Z","v":1179,"vw":14.117308},{"c":14.125,"h":14.125,"l":14.1,"n":12,"o":14.125,"t":"2026-10-21T15:00:00Z","v":651,"vw":14.115},{"c":14.13,"h":14.13,"l":14.1,"n":10,"o":14.125,"t":"2026-10-21T15:15:00Z","v":814,"vw":14.111429},{"c":14.18,"h":14.18,"l":14.0835,"n":35,"o":14.13,"t":"2026-10-21T15:30:00Z","v":3431,"vw":14.132714},{"c":14.2,"h":14.2,"l":14.17,"n":46,"o":14.18,"t":"2026-10-21T15:45:00Z","v":3310,"vw":14.183898},{"c":14.13,"h":14.18,"l":14.13,"n":43,"o":14.18,"t":"2026-10-21T16:00:00Z","v":2273,"vw":14.163177},{"c":14.14,"h":14.14,"l":14.1183,"n":30,"o":14.14,"t":"2026-10-21T16:15:00Z","v":1769,"vw":14.13165},{"c":14.145,"h":14.145,"l":14.14,"n":17,"o":14.14,"t":"2026-10-21T16:30:00Z","v":1115,"vw":14.143},{"c":14.14,"h":14.16,"l":14.14,"n":21,"o":14.14,"t":"2026-10-21T16:45:00Z","v":1843,"vw":14.142283},{"c":14.075,"h":14.1552,"l":14.075,"n":35,"o":14.14,"t":"2026-10-21T17:00:00Z","v":1586,"vw":14.124988},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-21T17:15:00Z","v":215,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":8,"o":14.1,"t":"2026-10-21T17:30:00Z","v":298,"vw":14.1},{"c":14.22,"h":14.23,"l":14.09,"n":150,"o":14.1,"t":"2026-10-21T17:45:00Z","v":16752,"vw":14.172763},{"c":14.32,"h":14.34,"l":14.22,"n":145,"o":14.2398,"t":"2026-10-21T18:00:00Z","v":17818,"vw":14.278103},{"c":14.3786,"h":14.38,"l":14.29,"n":193,"o":14.32,"t":"2026-10-21T18:15:00Z","v":38748,"vw":14.330355},{"c":14.48,"h":14.48,"l":14.365,"n":177,"o":14.375,"t":"2026-10-21T18:30:00Z","v":18926,"vw":14.405607},{"c":14.3796,"h":14.44,"l":14.285,"n":95,"o":14.44,"t":"2026-10-21T18:45:00Z","v":11589,"vw":14.391679},{"c":14.21,"h":14.265,"l":14.2,"n":61,"o":14.265,"t":"2026-10-21T19:00:00Z","v":2932,"vw":14.224375},{"c":14.19,"h":14.25,"l":14.15,"n":31,"o":14.17,"t":"2026-10-21T19:15:00Z","v":2223,"vw":14.173747},{"c":14.205,"h":14.25,"l":14.18,"n":88,"o":14.25,"t":"2026-10-21T19:30:00Z","v":5566,"vw":14.210634},{"c":14.26,"h":14.365,"l":14.14,"n":442,"o":14.205,"t":"2026-10-21T19:45:00Z","v":35732,"vw":14.211327},{"c":14.25,"h":14.25,"l":14.25,"n":4,"o":14.25,"t":"2026-10-21T20:00:00Z","v":2752,"vw":14.25},{"c":14.12,"h":14.12,"l":14.06,"n":20,"o":14.06,"t":"2026-10-22T13:30:00Z","v":1080,"vw":14.095608},{"c":14.25,"h":14.28,"l":14.25,"n":18,"o":14.28,"t":"2026-10-22T13:45:00Z","v":438,"vw":14.265},{"c":14.24,"h":14.25,"l":14.17,"n":21,"o":14.25,"t":"2026-10-22T14:00:00Z","v":2009,"vw":14.19691},{"c":14.18,"h":14.22,"l":14.1,"n":114,"o":14.18,"t":"2026-10-22T14:15:00Z","v":9977,"vw":14.156421},{"c":14.14,"h":14.195,"l":14.065,"n":67,"o":14.16,"t":"2026-10-22T14:30:00Z","v":3661,"vw":14.126709},{"c":14.1,"h":14.1583,"l":14.0705,"n":30,"o":14.1583,"t":"2026-10-22T14:45:00Z","v":1501,"vw":14.103345},{"c":14.06,"h":14.125,"l":14.035,"n":104,"o":14.125,"t":"2026-10-22T15:00:00Z","v":5772,"vw":14.068837},{"c":14.07,"h":14.07,"l":14.07,"n":8,"o":14.07,"t":"2026-10-22T15:15:00Z","v":263,"vw":14.07},{"c":14.11,"h":14.12,"l":14.075,"n":17,"o":14.075,"t":"2026-10-22T15:30:00Z","v":1994,"vw":14.081692},{"c":14.14,"h":14.14,"l":14.12,"n":52,"o":14.1343,"t":"2026-10-22T15:45:00Z","v":6422,"vw":14.136792},{"c":14.16,"h":14.225,"l":14.09,"n":66,"o":14.12,"t":"2026-10-22T16:00:00Z","v":7776,"vw":14.167922},{"c":14.19,"h":14.21,"l":14.15,"n":26,"o":14.175,"t":"2026-10-22T16:15:00Z","v":2110,"vw":14.168224},{"c":14.22,"h":14.22,"l":14.22,"n":23,"o":14.22,"t":"2026-10-22T16:30:00Z","v":557,"vw":14.22},{"c":14.22,"h":14.22,"l":14.19,"n":40,"o":14.22,"t":"2026-10-22T16:45:00Z","v":1896,"vw":14.206065},{"c":14.211,"h":14.28,"l":14.1701,"n":68,"o":14.1701,"t":"2026-10-22T17:00:00Z","v":5322,"vw":14.226686},{"c":14.151,"h":14.27,"l":14.151,"n":105,"o":14.27,"t":"2026-10-22T17:15:00Z","v":8958,"vw":14.188595},{"c":14.17,"h":14.2,"l":14.17,"n":24,"o":14.2,"t":"2026-10-22T17:30:00Z","v":864,"vw":14.188777},{"c":14.275,"h":14.28,"l":14.235,"n":87,"o":14.24,"t":"2026-10-22T17:45:00Z","v":7780,"vw":14.251383},{"c":14.2,"h":14.285,"l":14.155,"n":163,"o":14.285,"t":"2026-10-22T18:00:00Z","v":11290,"vw":14.20724},{"c":14.2,"h":14.21,"l":14.16,"n":56,"o":14.19,"t":"2026-10-22T18:15:00Z","v":2830,"vw":14.195447},{"c":14.175,"h":14.175,"l":14.175,"n":31,"o":14.175,"t":"2026-10-22T18:30:00Z","v":789,"vw":14.175},{"c":14.22,"h":14.24,"l":14.19,"n":43,"o":14.21,"t":"2026-10-22T18:45:00Z","v":2924,"vw":14.21539},{"c":14.21,"h":14.2742,"l":14.21,"n":68,"o":14.25,"t":"2026-10-22T19:00:00Z","v":4977,"vw":14.246345},{"c":14.19,"h":14.22,"l":14.19,"n":72,"o":14.22,"t":"2026-10-22T19:15:00Z","v":3459,"vw":14.197632},{"c":14.195,"h":14.22,"l":14.175,"n":89,"o":14.22,"t":"2026-10-22T19:30:00Z","v":3045,"vw":14.189824},{"c":14.23,"h":14.27,"l":14.1802,"n":271,"o":14.2183,"t":"2026-10-22T19:45:00Z","v":17019,"vw":14.210144},{"c":14.21,"h":14.25,"l":14.21,"n":8,"o":14.25,"t":"2026-10-22T20:00:00Z","v":4039,"vw":14.212354}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.375,"strike":26.697105904902177,"iv":2.510420183714518,"gamma":0.03481454641422649,"theta":-0.060614829990939444,"vega":0.013898976349010501,"rho":0.00227400610738199,"breakevenPct":97.55176569248539},{"delta":0.35,"premium":1.375,"strike":20.295753695970703,"iv":1.9081900932220657,"gamma":0.048634751423280026,"theta":-0.04928888421156632,"vega":0.014810541195227074,"rho":0.002830775752934485,"breakevenPct":52.50354465848489},{"delta":0.4,"premium":1.4910618153652777,"strike":19.10721680488248,"iv":1.7548967316831463,"gamma":0.054680059332760676,"theta":-0.045250449247732596,"vega":0.014617159595790944,"rho":0.0032997515641205472,"breakevenPct":44.9562182987175},{"delta":0.45,"premium":1.6149537586439389,"strike":18.154201856585086,"iv":1.6262508004297616,"gamma":0.06016605393695204,"theta":-0.041625427749642355,"vega":0.014354998354513841,"rho":0.0037628237911717594,"breakevenPct":39.12143290097836},{"delta":0.5,"premium":1.7388457019225998,"strike":17.201186908287692,"iv":1.497604869176377,"gamma":0.06565204854114341,"theta":-0.03800040625155211,"vega":0.014092837113236736,"rho":0.0042258960182229716,"breakevenPct":33.286647503239216},{"delta":0.55,"premium":1.8627376452012612,"strike":16.248171959990298,"iv":1.3689589379229923,"gamma":0.07113804314533478,"theta":-0.03437538475346186,"vega":0.013830675871959634,"rho":0.004688968245274185,"breakevenPct":27.451862105500066},{"delta":0.6,"premium":1.986629588479922,"strike":15.295157011692908,"iv":1.2403130066696078,"gamma":0.07662403774952614,"theta":-0.030750363255371622,"vega":0.01356851463068253,"rho":0.005152040472325397,"breakevenPct":21.617076707760933},{"delta":0.65,"premium":2.1105215317585833,"strike":14.342142063395514,"iv":1.1116670754162228,"gamma":0.08211003235371751,"theta":-0.027125341757281374,"vega":0.013306353389405426,"rho":0.005615112699376611,"breakevenPct":15.782291310021783},{"delta":0.7,"premium":2.234413475037244,"strike":13.389127115098121,"iv":0.9830211441628386,"gamma":0.08759602695790887,"theta":-0.023500320259191135,"vega":0.013044192148128323,"rho":0.006078184926427822,"breakevenPct":9.94750591228265}],"put":[{"delta":0.1,"premium":2.45,"strike":6.4388546056155995,"iv":5.657001591972278,"gamma":0.00829318676065171,"theta":-0.06418403111590047,"vega":0.00691159394687546,"rho":-0.00307463869327524,"breakevenPct":71.92924274725124},{"delta":0.15,"premium":0.35283480373303683,"strike":12.279527387246699,"iv":0.7191933384734828,"gamma":0.11193494420145958,"theta":-0.012056451381430525,"vega":0.009306815062115451,"rho":-0.0020377124106003793,"breakevenPct":16.0683139794957},{"delta":0.2,"premium":2.4481381593790488,"strike":10.017731815437632,"iv":3.258985306717291,"gamma":0.0216513952441236,"theta":-0.0622550704099667,"vega":0.01117523700863671,"rho":-0.004214539331284966,"breakevenPct":46.730516143148606},{"delta":0.25,"premium":2.3676305940698694,"strike":10.784470532667914,"iv":2.900985105621986,"gamma":0.03472443383382449,"theta":-0.05646019961742028,"vega":0.011902347348951159,"rho":-0.004721106515489254,"breakevenPct":40.76819184660068},{"delta":0.3,"premium":2.2871230287606896,"strike":11.551209249898195,"iv":2.5429849045266817,"gamma":0.047797472423525375,"theta":-0.050665328824873845,"vega":0.012629457689265608,"rho":-0.005227673699693541,"breakevenPct":34.80586755005275},{"delta":0.35,"premium":2.2066154634515103,"strike":12.317947967128475,"iv":2.1849847034313767,"gamma":0.06087051101322627,"theta":-0.04487045803232742,"vega":0.013356568029580056,"rho":-0.00573424088389783,"breakevenPct":28.843543253504823},{"delta":0.4,"premium":2.1261078981423305,"strike":13.084686684358758,"iv":1.8269845023360718,"gamma":0.07394354960292716,"theta":-0.03907558723978098,"vega":0.014083678369894506,"rho":-0.006240808068102118,"breakevenPct":22.881218956956893},{"delta":0.45,"premium":2.045600332833151,"strike":13.851425401589038,"iv":1.468984301240767,"gamma":0.08701658819262806,"theta":-0.03328071644723456,"vega":0.014810788710208956,"rho":-0.006747375252306406,"breakevenPct":16.918894660408967},{"delta":0.5,"premium":1.9650927675239716,"strike":14.618164118819319,"iv":1.110984100145462,"gamma":0.10008962678232895,"theta":-0.027485845654688132,"vega":0.015537899050523406,"rho":-0.007253942436510693,"breakevenPct":10.95657036386104},{"delta":0.55,"premium":2.1366797597042515,"strike":15.289972273567468,"iv":0.9328739833641405,"gamma":0.10426862292051756,"theta":-0.023985258780036968,"vega":0.015563632162661737,"rho":-0.00795679792109448,"breakevenPct":7.436365138189902},{"delta":0.6,"premium":2.5583525878003694,"strike":15.86760628465804,"iv":0.9332205637707948,"gamma":0.09962444547134935,"theta":-0.022760674676524956,"vega":0.014893576709796673,"rho":-0.008854377655855537,"breakevenPct":6.338819867292965},{"delta":0.65,"premium":2.9800254158964883,"strike":16.445240295748615,"iv":0.9335671441774491,"gamma":0.09498026802218114,"theta":-0.02153609057301294,"vega":0.014223521256931607,"rho":-0.009751957390616595,"breakevenPct":5.2412745963960266},{"delta":0.7,"premium":3.4016982439926062,"strike":17.022874306839185,"iv":0.9339137245841035,"gamma":0.09033609057301294,"theta":-0.020311506469500924,"vega":0.013553465804066543,"rho":-0.01064953712537765,"breakevenPct":4.1437293254990895},{"delta":0.75,"premium":4.250000000000002,"strike":18,"iv":0.9966200000000002,"gamma":0.08091999999999998,"theta":-0.020100000000000003,"vega":0.01274,"rho":-0.0118834311093569,"breakevenPct":3.2371569317382187},{"delta":0.8,"premium":8.092235241022802,"strike":21.842235241022802,"iv":1.4399641065653785,"gamma":0.04903319729853331,"theta":-0.02547161774140142,"vega":0.011193487844033737,"rho":-0.015488424255172443,"breakevenPct":3.2371569317382187}]},"raw":{"call":[{"delta":0.3,"premium":1.375,"strike":26.697105904902177,"iv":2.510420183714518,"gamma":0.03481454641422649,"theta":-0.060614829990939444,"vega":0.013898976349010501,"rho":0.00227400610738199,"breakevenPct":97.55176569248539},{"delta":0.35,"premium":1.375,"strike":20.295753695970703,"iv":1.9081900932220657,"gamma":0.048634751423280026,"theta":-0.04928888421156632,"vega":0.014810541195227074,"rho":0.002830775752934485,"breakevenPct":52.50354465848489},{"delta":0.4,"premium":1.4910618153652777,"strike":19.10721680488248,"iv":1.7548967316831463,"gamma":0.054680059332760676,"theta":-0.045250449247732596,"vega":0.014617159595790944,"rho":0.0032997515641205472,"breakevenPct":44.9562182987175},{"delta":0.45,"premium":1.6149537586439389,"strike":18.154201856585086,"iv":1.6262508004297616,"gamma":0.06016605393695204,"theta":-0.041625427749642355,"vega":0.014354998354513841,"rho":0.0037628237911717594,"breakevenPct":39.12143290097836},{"delta":0.5,"premium":1.7388457019225998,"strike":17.201186908287692,"iv":1.497604869176377,"gamma":0.06565204854114341,"theta":-0.03800040625155211,"vega":0.014092837113236736,"rho":0.0042258960182229716,"breakevenPct":33.286647503239216},{"delta":0.55,"premium":1.8627376452012612,"strike":16.248171959990298,"iv":1.3689589379229923,"gamma":0.07113804314533478,"theta":-0.03437538475346186,"vega":0.013830675871959634,"rho":0.004688968245274185,"breakevenPct":27.451862105500066},{"delta":0.6,"premium":1.986629588479922,"strike":15.295157011692908,"iv":1.2403130066696078,"gamma":0.07662403774952614,"theta":-0.030750363255371622,"vega":0.01356851463068253,"rho":0.005152040472325397,"breakevenPct":21.617076707760933},{"delta":0.65,"premium":2.1105215317585833,"strike":14.342142063395514,"iv":1.1116670754162228,"gamma":0.08211003235371751,"theta":-0.027125341757281374,"vega":0.013306353389405426,"rho":0.005615112699376611,"breakevenPct":15.782291310021783},{"delta":0.7,"premium":2.234413475037244,"strike":13.389127115098121,"iv":0.9830211441628386,"gamma":0.08759602695790887,"theta":-0.023500320259191135,"vega":0.013044192148128323,"rho":0.006078184926427822,"breakevenPct":9.94750591228265}],"put":[{"delta":0.1,"premium":2.45,"strike":6.4388546056155995,"iv":5.657001591972278,"gamma":0.00829318676065171,"theta":-0.06418403111590047,"vega":0.00691159394687546,"rho":-0.00307463869327524,"breakevenPct":71.92924274725124},{"delta":0.15,"premium":0.35283480373303683,"strike":12.279527387246699,"iv":0.7191933384734828,"gamma":0.11193494420145958,"theta":-0.012056451381430525,"vega":0.009306815062115451,"rho":-0.0020377124106003793,"breakevenPct":16.0683139794957},{"delta":0.2,"premium":2.4481381593790488,"strike":10.017731815437632,"iv":3.258985306717291,"gamma":0.0216513952441236,"theta":-0.0622550704099667,"vega":0.01117523700863671,"rho":-0.004214539331284966,"breakevenPct":46.730516143148606},{"delta":0.25,"premium":2.3676305940698694,"strike":10.784470532667914,"iv":2.900985105621986,"gamma":0.03472443383382449,"theta":-0.05646019961742028,"vega":0.011902347348951159,"rho":-0.004721106515489254,"breakevenPct":40.76819184660068},{"delta":0.3,"premium":2.2871230287606896,"strike":11.551209249898195,"iv":2.5429849045266817,"gamma":0.047797472423525375,"theta":-0.050665328824873845,"vega":0.012629457689265608,"rho":-0.005227673699693541,"breakevenPct":34.80586755005275},{"delta":0.35,"premium":2.2066154634515103,"strike":12.317947967128475,"iv":2.1849847034313767,"gamma":0.06087051101322627,"theta":-0.04487045803232742,"vega":0.013356568029580056,"rho":-0.00573424088389783,"breakevenPct":28.843543253504823},{"delta":0.4,"premium":2.1261078981423305,"strike":13.084686684358758,"iv":1.8269845023360718,"gamma":0.07394354960292716,"theta":-0.03907558723978098,"vega":0.014083678369894506,"rho":-0.006240808068102118,"breakevenPct":22.881218956956893},{"delta":0.45,"premium":2.045600332833151,"strike":13.851425401589038,"iv":1.468984301240767,"gamma":0.08701658819262806,"theta":-0.03328071644723456,"vega":0.014810788710208956,"rho":-0.006747375252306406,"breakevenPct":16.918894660408967},{"delta":0.5,"premium":1.9650927675239716,"strike":14.618164118819319,"iv":1.110984100145462,"gamma":0.10008962678232895,"theta":-0.027485845654688132,"vega":0.015537899050523406,"rho":-0.007253942436510693,"breakevenPct":10.95657036386104},{"delta":0.55,"premium":2.1366797597042515,"strike":15.289972273567468,"iv":0.9328739833641405,"gamma":0.10426862292051756,"theta":-0.023985258780036968,"vega":0.015563632162661737,"rho":-0.00795679792109448,"breakevenPct":7.436365138189902},{"delta":0.6,"premium":2.5583525878003694,"strike":15.86760628465804,"iv":0.9332205637707948,"gamma":0.09962444547134935,"theta":-0.022760674676524956,"vega":0.014893576709796673,"rho":-0.008854377655855537,"breakevenPct":6.338819867292965},{"delta":0.65,"premium":2.9800254158964883,"strike":16.445240295748615,"iv":0.9335671441774491,"gamma":0.09498026802218114,"theta":-0.02153609057301294,"vega":0.014223521256931607,"rho":-0.009751957390616595,"breakevenPct":5.2412745963960266},{"delta":0.7,"premium":3.4016982439926062,"strike":17.022874306839185,"iv":0.9339137245841035,"gamma":0.09033609057301294,"theta":-0.020311506469500924,"vega":0.013553465804066543,"rho":-0.01064953712537765,"breakevenPct":4.1437293254990895},{"delta":0.75,"premium":4.250000000000002,"strike":18,"iv":0.9966200000000002,"gamma":0.08091999999999998,"theta":-0.020100000000000003,"vega":0.01274,"rho":-0.0118834311093569,"breakevenPct":3.2371569317382187},{"delta":0.8,"premium":8.092235241022802,"strike":21.842235241022802,"iv":1.4399641065653785,"gamma":0.04903319729853331,"theta":-0.02547161774140142,"vega":0.011193487844033737,"rho":-0.015488424255172443,"breakevenPct":3.2371569317382187}]}},"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"}}