{"symbol":"LOVE","url":"https://intraalpha.com/companies/LOVE","capturedAt":"2026-10-22T23:00:25.165Z","state":"ready","quote":{"symbol":"LOVE","last_price":15.34,"prev_close":14.42,"regular_close":15.34,"change":0.92,"change_pct":6.38,"regular_change":0.92,"regular_change_pct":6.38,"extended_change":0,"extended_change_pct":0,"bid":12.68,"ask":16,"bid_size":100,"ask_size":100,"volume":182050,"vwap":15.091889,"open":14.43,"high":15.35,"low":14.43,"close":15.34,"trade_count":4651,"last_trade_at":"2026-10-22T20:00:00.481500543Z","last_quote_at":"2026-10-22T23:00:00.375897558Z","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":"LOVE","fetched_at":"2026-10-22T22:59:22.287965+00:00","name":"The Lovesac Company","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"The Lovesac Company designs, manufactures and sells furniture. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":207986000,"ebitda":17314000,"pe_ratio":11.82,"peg_ratio":0.426,"book_value":14.56,"dividend_per_share":null,"dividend_yield":null,"eps":1.22,"revenue_ttm":697653000,"gross_profit_ttm":390481000,"profit_margin":0.0256,"operating_margin_ttm":-0.0562,"return_on_assets_ttm":0.0014,"return_on_equity_ttm":0.0878,"quarterly_earnings_growth":0.027,"quarterly_revenue_growth":0.004,"analyst_target_price":23.17,"analyst_number":1,"beta":2.173,"fifty_two_week_high":19.25,"fifty_two_week_low":10.33,"fifty_day_ma":15.3,"two_hundred_day_ma":15.13,"shares_outstanding":14423400,"forward_pe":18.83,"price_to_sales":0.298,"price_to_book":0.997,"ev_to_revenue":0.475,"ev_to_ebitda":8.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:22.287965+00:00"},"optionObservedAt":"2026-10-22T19:55:01.968Z","bars":[{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T09:30:00Z","v":200,"vw":14.14},{"c":14.1268,"h":14.1268,"l":14.1268,"n":1,"o":14.1268,"t":"2026-10-15T12:00:00Z","v":100,"vw":14.1268},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T12:25:00Z","v":300,"vw":14.14},{"c":14.194,"h":14.22,"l":14.194,"n":9,"o":14.22,"t":"2026-10-15T13:30:00Z","v":1644,"vw":14.217898},{"c":14.52,"h":14.555,"l":14.35,"n":36,"o":14.37,"t":"2026-10-15T13:35:00Z","v":1590,"vw":14.432077},{"c":14.34,"h":14.44,"l":14.34,"n":33,"o":14.44,"t":"2026-10-15T13:40:00Z","v":1174,"vw":14.376429},{"c":14.35,"h":14.35,"l":14.315,"n":16,"o":14.315,"t":"2026-10-15T13:45:00Z","v":717,"vw":14.335789},{"c":14.35,"h":14.39,"l":14.35,"n":23,"o":14.35,"t":"2026-10-15T13:50:00Z","v":1813,"vw":14.352857},{"c":14.425,"h":14.425,"l":14.3601,"n":23,"o":14.3601,"t":"2026-10-15T13:55:00Z","v":853,"vw":14.378966},{"c":14.51,"h":14.51,"l":14.465,"n":43,"o":14.465,"t":"2026-10-15T14:00:00Z","v":1124,"vw":14.497885},{"c":14.58,"h":14.59,"l":14.58,"n":70,"o":14.59,"t":"2026-10-15T14:10:00Z","v":1236,"vw":14.588305},{"c":14.46,"h":14.52,"l":14.46,"n":38,"o":14.52,"t":"2026-10-15T14:15:00Z","v":1937,"vw":14.498357},{"c":14.52,"h":14.52,"l":14.5,"n":14,"o":14.52,"t":"2026-10-15T14:20:00Z","v":445,"vw":14.513333},{"c":14.53,"h":14.55,"l":14.52,"n":55,"o":14.54,"t":"2026-10-15T14:25:00Z","v":3462,"vw":14.541438},{"c":14.58,"h":14.58,"l":14.58,"n":8,"o":14.58,"t":"2026-10-15T14:30:00Z","v":423,"vw":14.58},{"c":14.52,"h":14.55,"l":14.52,"n":36,"o":14.55,"t":"2026-10-15T14:40:00Z","v":1642,"vw":14.536884},{"c":14.535,"h":14.55,"l":14.52,"n":45,"o":14.55,"t":"2026-10-15T14:55:00Z","v":1538,"vw":14.536429},{"c":14.59,"h":14.59,"l":14.57,"n":15,"o":14.57,"t":"2026-10-15T15:00:00Z","v":519,"vw":14.586},{"c":14.61,"h":14.61,"l":14.58,"n":73,"o":14.58,"t":"2026-10-15T15:05:00Z","v":3892,"vw":14.591696},{"c":14.64,"h":14.64,"l":14.62,"n":14,"o":14.62,"t":"2026-10-15T15:10:00Z","v":390,"vw":14.63},{"c":14.61,"h":14.61,"l":14.61,"n":16,"o":14.61,"t":"2026-10-15T15:15:00Z","v":501,"vw":14.61},{"c":14.58,"h":14.59,"l":14.58,"n":48,"o":14.59,"t":"2026-10-15T15:20:00Z","v":1955,"vw":14.585109},{"c":14.58,"h":14.58,"l":14.58,"n":7,"o":14.58,"t":"2026-10-15T15:25:00Z","v":582,"vw":14.58},{"c":14.525,"h":14.575,"l":14.52,"n":27,"o":14.575,"t":"2026-10-15T15:35:00Z","v":1599,"vw":14.533444},{"c":14.34,"h":14.525,"l":14.34,"n":243,"o":14.525,"t":"2026-10-15T15:40:00Z","v":14267,"vw":14.378206},{"c":14.39,"h":14.39,"l":14.33,"n":82,"o":14.33,"t":"2026-10-15T15:45:00Z","v":1888,"vw":14.361667},{"c":14.43,"h":14.43,"l":14.39,"n":60,"o":14.4,"t":"2026-10-15T15:50:00Z","v":9603,"vw":14.400537},{"c":14.48,"h":14.48,"l":14.41,"n":26,"o":14.435,"t":"2026-10-15T15:55:00Z","v":777,"vw":14.430798},{"c":14.5125,"h":14.53,"l":14.37,"n":106,"o":14.42,"t":"2026-10-15T16:00:00Z","v":14186,"vw":14.48867},{"c":14.53,"h":14.53,"l":14.48,"n":9,"o":14.48,"t":"2026-10-15T16:05:00Z","v":558,"vw":14.496667},{"c":14.555,"h":14.56,"l":14.5475,"n":13,"o":14.56,"t":"2026-10-15T16:10:00Z","v":1682,"vw":14.553894},{"c":14.52,"h":14.57,"l":14.52,"n":15,"o":14.57,"t":"2026-10-15T16:15:00Z","v":765,"vw":14.53},{"c":14.525,"h":14.53,"l":14.51,"n":28,"o":14.51,"t":"2026-10-15T16:20:00Z","v":632,"vw":14.521667},{"c":14.55,"h":14.55,"l":14.55,"n":13,"o":14.55,"t":"2026-10-15T16:30:00Z","v":142,"vw":14.55},{"c":14.56,"h":14.585,"l":14.55,"n":20,"o":14.585,"t":"2026-10-15T16:35:00Z","v":836,"vw":14.568333},{"c":14.51,"h":14.551,"l":14.51,"n":51,"o":14.551,"t":"2026-10-15T16:50:00Z","v":3298,"vw":14.545496},{"c":14.57,"h":14.57,"l":14.55,"n":17,"o":14.55,"t":"2026-10-15T17:00:00Z","v":1010,"vw":14.552457},{"c":14.61,"h":14.61,"l":14.61,"n":16,"o":14.61,"t":"2026-10-15T17:05:00Z","v":350,"vw":14.61},{"c":14.595,"h":14.595,"l":14.595,"n":4,"o":14.595,"t":"2026-10-15T17:10:00Z","v":110,"vw":14.595},{"c":14.59,"h":14.6,"l":14.59,"n":24,"o":14.595,"t":"2026-10-15T17:15:00Z","v":1030,"vw":14.59321},{"c":14.59,"h":14.59,"l":14.59,"n":33,"o":14.59,"t":"2026-10-15T17:20:00Z","v":873,"vw":14.59},{"c":14.62,"h":14.62,"l":14.6,"n":33,"o":14.6,"t":"2026-10-15T17:25:00Z","v":822,"vw":14.6065},{"c":14.625,"h":14.625,"l":14.625,"n":6,"o":14.625,"t":"2026-10-15T17:30:00Z","v":109,"vw":14.625},{"c":14.65,"h":14.65,"l":14.65,"n":5,"o":14.65,"t":"2026-10-15T17:40:00Z","v":129,"vw":14.65},{"c":14.65,"h":14.65,"l":14.65,"n":18,"o":14.65,"t":"2026-10-15T17:45:00Z","v":239,"vw":14.65},{"c":14.67,"h":14.67,"l":14.67,"n":3,"o":14.67,"t":"2026-10-15T17:50:00Z","v":118,"vw":14.67},{"c":14.685,"h":14.685,"l":14.66,"n":30,"o":14.66,"t":"2026-10-15T18:00:00Z","v":1359,"vw":14.668551},{"c":14.67,"h":14.67,"l":14.655,"n":29,"o":14.67,"t":"2026-10-15T18:05:00Z","v":1233,"vw":14.667175},{"c":14.675,"h":14.675,"l":14.67,"n":52,"o":14.67,"t":"2026-10-15T18:10:00Z","v":2454,"vw":14.670671},{"c":14.68,"h":14.69,"l":14.675,"n":35,"o":14.675,"t":"2026-10-15T18:15:00Z","v":879,"vw":14.679167},{"c":14.66,"h":14.68,"l":14.66,"n":35,"o":14.68,"t":"2026-10-15T18:20:00Z","v":1886,"vw":14.668667},{"c":14.685,"h":14.685,"l":14.66,"n":15,"o":14.66,"t":"2026-10-15T18:25:00Z","v":3700,"vw":14.673705},{"c":14.65,"h":14.685,"l":14.65,"n":57,"o":14.685,"t":"2026-10-15T18:30:00Z","v":2964,"vw":14.660918},{"c":14.65,"h":14.65,"l":14.65,"n":13,"o":14.65,"t":"2026-10-15T18:35:00Z","v":345,"vw":14.65},{"c":14.66,"h":14.66,"l":14.66,"n":23,"o":14.66,"t":"2026-10-15T18:40:00Z","v":511,"vw":14.66},{"c":14.67,"h":14.67,"l":14.67,"n":4,"o":14.67,"t":"2026-10-15T18:45:00Z","v":117,"vw":14.67},{"c":14.68,"h":14.68,"l":14.67,"n":21,"o":14.67,"t":"2026-10-15T18:50:00Z","v":1258,"vw":14.6762},{"c":14.62,"h":14.68,"l":14.62,"n":96,"o":14.68,"t":"2026-10-15T18:55:00Z","v":2909,"vw":14.655556},{"c":14.59,"h":14.63,"l":14.57,"n":54,"o":14.62,"t":"2026-10-15T19:00:00Z","v":2818,"vw":14.608777},{"c":14.56,"h":14.56,"l":14.56,"n":9,"o":14.56,"t":"2026-10-15T19:05:00Z","v":327,"vw":14.56},{"c":14.61,"h":14.61,"l":14.585,"n":8,"o":14.585,"t":"2026-10-15T19:10:00Z","v":219,"vw":14.5975},{"c":14.68,"h":14.75,"l":14.58,"n":315,"o":14.58,"t":"2026-10-15T19:15:00Z","v":31360,"vw":14.701824},{"c":14.685,"h":14.685,"l":14.685,"n":7,"o":14.685,"t":"2026-10-15T19:20:00Z","v":275,"vw":14.685},{"c":14.68,"h":14.69,"l":14.68,"n":51,"o":14.685,"t":"2026-10-15T19:25:00Z","v":2787,"vw":14.683801},{"c":14.73,"h":14.73,"l":14.68,"n":60,"o":14.68,"t":"2026-10-15T19:30:00Z","v":1361,"vw":14.70625},{"c":14.72,"h":14.755,"l":14.71,"n":118,"o":14.755,"t":"2026-10-15T19:35:00Z","v":4700,"vw":14.742243},{"c":14.72,"h":14.72,"l":14.7,"n":46,"o":14.71,"t":"2026-10-15T19:40:00Z","v":1821,"vw":14.709844},{"c":14.75,"h":14.86,"l":14.72,"n":503,"o":14.72,"t":"2026-10-15T19:45:00Z","v":38027,"vw":14.818272},{"c":14.76,"h":14.805,"l":14.735,"n":114,"o":14.74,"t":"2026-10-15T19:50:00Z","v":5060,"vw":14.763737},{"c":14.72,"h":14.79,"l":14.72,"n":423,"o":14.76,"t":"2026-10-15T19:55:00Z","v":22687,"vw":14.744595},{"c":14.75,"h":14.75,"l":14.75,"n":9,"o":14.75,"t":"2026-10-15T20:00:00Z","v":22553,"vw":14.75},{"c":14.5201,"h":14.86,"l":14.5201,"n":14,"o":14.79,"t":"2026-10-16T13:30:00Z","v":2054,"vw":14.781765},{"c":14.77,"h":14.77,"l":14.755,"n":8,"o":14.755,"t":"2026-10-16T13:40:00Z","v":410,"vw":14.765},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-16T13:45:00Z","v":127,"vw":14.93},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-16T13:50:00Z","v":125,"vw":14.96},{"c":14.76,"h":14.965,"l":14.6896,"n":49,"o":14.6896,"t":"2026-10-16T13:55:00Z","v":2329,"vw":14.801323},{"c":14.79,"h":14.84,"l":14.75,"n":72,"o":14.76,"t":"2026-10-16T14:00:00Z","v":4824,"vw":14.782024},{"c":14.88,"h":14.88,"l":14.84,"n":27,"o":14.84,"t":"2026-10-16T14:05:00Z","v":698,"vw":14.85},{"c":14.83,"h":14.8725,"l":14.83,"n":46,"o":14.8725,"t":"2026-10-16T14:10:00Z","v":6655,"vw":14.866516},{"c":14.87,"h":14.87,"l":14.8006,"n":25,"o":14.8006,"t":"2026-10-16T14:20:00Z","v":1112,"vw":14.832774},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-16T14:30:00Z","v":300,"vw":14.86},{"c":14.86,"h":14.86,"l":14.8201,"n":2,"o":14.8201,"t":"2026-10-16T14:35:00Z","v":350,"vw":14.8315},{"c":14.8574,"h":14.8574,"l":14.85,"n":6,"o":14.85,"t":"2026-10-16T14:40:00Z","v":2195,"vw":14.850411},{"c":14.86,"h":14.88,"l":14.82,"n":79,"o":14.88,"t":"2026-10-16T14:45:00Z","v":2710,"vw":14.855559},{"c":14.8785,"h":14.89,"l":14.8785,"n":10,"o":14.88,"t":"2026-10-16T14:50:00Z","v":332,"vw":14.882776},{"c":14.92,"h":14.93,"l":14.92,"n":21,"o":14.93,"t":"2026-10-16T15:00:00Z","v":633,"vw":14.923333},{"c":14.96,"h":14.96,"l":14.96,"n":9,"o":14.96,"t":"2026-10-16T15:15:00Z","v":576,"vw":14.96},{"c":14.99,"h":14.99,"l":14.95,"n":17,"o":14.95,"t":"2026-10-16T15:20:00Z","v":524,"vw":14.966667},{"c":14.98,"h":14.98,"l":14.975,"n":7,"o":14.975,"t":"2026-10-16T15:25:00Z","v":251,"vw":14.9775},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-10-16T15:30:00Z","v":428,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-16T15:35:00Z","v":170,"vw":14.98},{"c":14.96,"h":14.96,"l":14.95,"n":46,"o":14.95,"t":"2026-10-16T15:40:00Z","v":2360,"vw":14.953748},{"c":14.935,"h":14.96,"l":14.91,"n":76,"o":14.96,"t":"2026-10-16T15:45:00Z","v":6232,"vw":14.947451},{"c":14.92,"h":14.96,"l":14.915,"n":41,"o":14.935,"t":"2026-10-16T15:50:00Z","v":13848,"vw":14.936514},{"c":14.905,"h":14.905,"l":14.86,"n":71,"o":14.9,"t":"2026-10-16T15:55:00Z","v":2535,"vw":14.882649},{"c":14.86,"h":14.86,"l":14.86,"n":6,"o":14.86,"t":"2026-10-16T16:00:00Z","v":450,"vw":14.86},{"c":14.86,"h":14.87,"l":14.86,"n":31,"o":14.87,"t":"2026-10-16T16:15:00Z","v":1328,"vw":14.863906},{"c":14.85,"h":14.9,"l":14.85,"n":76,"o":14.88,"t":"2026-10-16T16:20:00Z","v":5998,"vw":14.885509},{"c":14.865,"h":14.865,"l":14.85,"n":14,"o":14.85,"t":"2026-10-16T16:25:00Z","v":646,"vw":14.8575},{"c":14.83,"h":14.83,"l":14.81,"n":18,"o":14.81,"t":"2026-10-16T16:40:00Z","v":1083,"vw":14.823333},{"c":14.785,"h":14.785,"l":14.785,"n":2,"o":14.785,"t":"2026-10-16T16:45:00Z","v":113,"vw":14.785},{"c":14.71,"h":14.785,"l":14.71,"n":25,"o":14.785,"t":"2026-10-16T17:00:00Z","v":1487,"vw":14.759372},{"c":14.71,"h":14.74,"l":14.71,"n":40,"o":14.735,"t":"2026-10-16T17:15:00Z","v":3304,"vw":14.726967},{"c":14.74,"h":14.74,"l":14.71,"n":102,"o":14.71,"t":"2026-10-16T17:20:00Z","v":21949,"vw":14.739646},{"c":14.71,"h":14.735,"l":14.7,"n":82,"o":14.72,"t":"2026-10-16T17:25:00Z","v":4184,"vw":14.715267},{"c":14.675,"h":14.72,"l":14.67,"n":32,"o":14.72,"t":"2026-10-16T17:30:00Z","v":2040,"vw":14.686234},{"c":14.68,"h":14.68,"l":14.68,"n":38,"o":14.68,"t":"2026-10-16T17:35:00Z","v":1319,"vw":14.68},{"c":14.73,"h":14.73,"l":14.695,"n":29,"o":14.695,"t":"2026-10-16T17:40:00Z","v":1634,"vw":14.717365},{"c":14.685,"h":14.74,"l":14.685,"n":25,"o":14.74,"t":"2026-10-16T17:45:00Z","v":1258,"vw":14.708198},{"c":14.585,"h":14.655,"l":14.585,"n":17,"o":14.655,"t":"2026-10-16T17:55:00Z","v":2184,"vw":14.647108},{"c":14.59,"h":14.59,"l":14.53,"n":10,"o":14.53,"t":"2026-10-16T18:00:00Z","v":426,"vw":14.56},{"c":14.59,"h":14.59,"l":14.59,"n":6,"o":14.59,"t":"2026-10-16T18:05:00Z","v":470,"vw":14.59},{"c":14.575,"h":14.575,"l":14.575,"n":12,"o":14.575,"t":"2026-10-16T18:15:00Z","v":313,"vw":14.575},{"c":14.58,"h":14.58,"l":14.58,"n":3,"o":14.58,"t":"2026-10-16T18:20:00Z","v":316,"vw":14.58},{"c":14.61,"h":14.645,"l":14.59,"n":110,"o":14.59,"t":"2026-10-16T18:25:00Z","v":6972,"vw":14.601669},{"c":14.595,"h":14.63,"l":14.59,"n":47,"o":14.59,"t":"2026-10-16T18:30:00Z","v":2435,"vw":14.595866},{"c":14.63,"h":14.63,"l":14.58,"n":50,"o":14.595,"t":"2026-10-16T18:35:00Z","v":2007,"vw":14.597371},{"c":14.65,"h":14.65,"l":14.6202,"n":41,"o":14.63,"t":"2026-10-16T18:40:00Z","v":1905,"vw":14.63406},{"c":14.635,"h":14.635,"l":14.635,"n":3,"o":14.635,"t":"2026-10-16T18:45:00Z","v":102,"vw":14.635},{"c":14.64,"h":14.64,"l":14.635,"n":49,"o":14.635,"t":"2026-10-16T18:50:00Z","v":1288,"vw":14.638333},{"c":14.63,"h":14.645,"l":14.63,"n":38,"o":14.645,"t":"2026-10-16T18:55:00Z","v":2840,"vw":14.63109},{"c":14.675,"h":14.685,"l":14.64,"n":68,"o":14.64,"t":"2026-10-16T19:00:00Z","v":2913,"vw":14.671733},{"c":14.685,"h":14.69,"l":14.685,"n":22,"o":14.685,"t":"2026-10-16T19:05:00Z","v":591,"vw":14.68625},{"c":14.7,"h":14.7,"l":14.685,"n":15,"o":14.685,"t":"2026-10-16T19:10:00Z","v":351,"vw":14.6925},{"c":14.67,"h":14.68,"l":14.67,"n":28,"o":14.67,"t":"2026-10-16T19:15:00Z","v":663,"vw":14.673333},{"c":14.67,"h":14.7,"l":14.67,"n":68,"o":14.68,"t":"2026-10-16T19:20:00Z","v":2662,"vw":14.689474},{"c":14.6599,"h":14.6701,"l":14.61,"n":53,"o":14.6701,"t":"2026-10-16T19:25:00Z","v":3593,"vw":14.649629},{"c":14.67,"h":14.75,"l":14.56,"n":215,"o":14.59,"t":"2026-10-16T19:30:00Z","v":14600,"vw":14.657117},{"c":14.725,"h":14.74,"l":14.635,"n":280,"o":14.655,"t":"2026-10-16T19:35:00Z","v":23575,"vw":14.661209},{"c":14.575,"h":14.74,"l":14.575,"n":168,"o":14.74,"t":"2026-10-16T19:40:00Z","v":15899,"vw":14.681359},{"c":14.51,"h":14.555,"l":14.5,"n":77,"o":14.54,"t":"2026-10-16T19:45:00Z","v":4673,"vw":14.530005},{"c":14.43,"h":14.53,"l":14.4,"n":213,"o":14.5175,"t":"2026-10-16T19:50:00Z","v":13941,"vw":14.467824},{"c":14.53,"h":14.535,"l":14.39,"n":489,"o":14.4,"t":"2026-10-16T19:55:00Z","v":22211,"vw":14.474509},{"c":14.515,"h":14.515,"l":14.515,"n":8,"o":14.515,"t":"2026-10-16T20:00:00Z","v":23674,"vw":14.515},{"c":14.34,"h":14.57,"l":14.34,"n":41,"o":14.55,"t":"2026-10-19T13:30:00Z","v":1523,"vw":14.527845},{"c":14.36,"h":14.405,"l":14.3,"n":35,"o":14.32,"t":"2026-10-19T13:35:00Z","v":4984,"vw":14.350722},{"c":14.395,"h":14.49,"l":14.395,"n":15,"o":14.4,"t":"2026-10-19T13:40:00Z","v":1126,"vw":14.407353},{"c":14.375,"h":14.515,"l":14.375,"n":32,"o":14.44,"t":"2026-10-19T13:45:00Z","v":5965,"vw":14.445027},{"c":14.33,"h":14.33,"l":14.33,"n":7,"o":14.33,"t":"2026-10-19T13:50:00Z","v":187,"vw":14.33},{"c":14.44,"h":14.44,"l":14.39,"n":22,"o":14.39,"t":"2026-10-19T13:55:00Z","v":427,"vw":14.415},{"c":14.48,"h":14.52,"l":14.44,"n":26,"o":14.45,"t":"2026-10-19T14:00:00Z","v":987,"vw":14.472941},{"c":14.555,"h":14.555,"l":14.53,"n":16,"o":14.53,"t":"2026-10-19T14:05:00Z","v":542,"vw":14.544},{"c":14.66,"h":14.66,"l":14.56,"n":25,"o":14.575,"t":"2026-10-19T14:10:00Z","v":1913,"vw":14.609797},{"c":14.72,"h":14.72,"l":14.72,"n":8,"o":14.72,"t":"2026-10-19T14:15:00Z","v":135,"vw":14.72},{"c":14.585,"h":14.61,"l":14.585,"n":23,"o":14.61,"t":"2026-10-19T14:20:00Z","v":1444,"vw":14.6005},{"c":14.46,"h":14.53,"l":14.46,"n":24,"o":14.53,"t":"2026-10-19T14:30:00Z","v":456,"vw":14.506667},{"c":14.455,"h":14.455,"l":14.455,"n":6,"o":14.455,"t":"2026-10-19T14:35:00Z","v":107,"vw":14.455},{"c":14.465,"h":14.465,"l":14.465,"n":13,"o":14.465,"t":"2026-10-19T14:40:00Z","v":311,"vw":14.465},{"c":14.44,"h":14.475,"l":14.42,"n":79,"o":14.47,"t":"2026-10-19T14:45:00Z","v":3401,"vw":14.444643},{"c":14.403,"h":14.44,"l":14.403,"n":37,"o":14.44,"t":"2026-10-19T14:50:00Z","v":999,"vw":14.4206},{"c":14.375,"h":14.45,"l":14.36,"n":73,"o":14.4,"t":"2026-10-19T14:55:00Z","v":2209,"vw":14.423029},{"c":14.425,"h":14.425,"l":14.39,"n":58,"o":14.4,"t":"2026-10-19T15:00:00Z","v":2841,"vw":14.414474},{"c":14.4,"h":14.4,"l":14.4,"n":16,"o":14.4,"t":"2026-10-19T15:05:00Z","v":358,"vw":14.4},{"c":14.42,"h":14.46,"l":14.4,"n":65,"o":14.4,"t":"2026-10-19T15:10:00Z","v":3127,"vw":14.425995},{"c":14.4532,"h":14.459,"l":14.43,"n":21,"o":14.43,"t":"2026-10-19T15:15:00Z","v":827,"vw":14.449954},{"c":14.45,"h":14.45,"l":14.45,"n":15,"o":14.45,"t":"2026-10-19T15:20:00Z","v":489,"vw":14.45},{"c":14.52,"h":14.52,"l":14.425,"n":54,"o":14.425,"t":"2026-10-19T15:30:00Z","v":2232,"vw":14.479612},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-19T15:35:00Z","v":167,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":5,"o":14.51,"t":"2026-10-19T15:40:00Z","v":130,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-19T15:45:00Z","v":111,"vw":14.51},{"c":14.46,"h":14.495,"l":14.46,"n":23,"o":14.495,"t":"2026-10-19T15:50:00Z","v":605,"vw":14.480011},{"c":14.41,"h":14.42,"l":14.38,"n":93,"o":14.38,"t":"2026-10-19T15:55:00Z","v":4225,"vw":14.395136},{"c":14.34,"h":14.34,"l":14.34,"n":4,"o":14.34,"t":"2026-10-19T16:05:00Z","v":202,"vw":14.34},{"c":14.36,"h":14.365,"l":14.33,"n":18,"o":14.33,"t":"2026-10-19T16:10:00Z","v":918,"vw":14.348978},{"c":14.37,"h":14.37,"l":14.355,"n":18,"o":14.355,"t":"2026-10-19T16:15:00Z","v":690,"vw":14.367},{"c":14.345,"h":14.36,"l":14.345,"n":20,"o":14.36,"t":"2026-10-19T16:20:00Z","v":406,"vw":14.3525},{"c":14.33,"h":14.33,"l":14.33,"n":11,"o":14.33,"t":"2026-10-19T16:25:00Z","v":244,"vw":14.33},{"c":14.29,"h":14.31,"l":14.29,"n":8,"o":14.31,"t":"2026-10-19T16:30:00Z","v":1246,"vw":14.3},{"c":14.275,"h":14.275,"l":14.275,"n":14,"o":14.275,"t":"2026-10-19T16:35:00Z","v":384,"vw":14.275},{"c":14.38,"h":14.38,"l":14.275,"n":64,"o":14.275,"t":"2026-10-19T16:40:00Z","v":4204,"vw":14.324737},{"c":14.37,"h":14.39,"l":14.35,"n":39,"o":14.35,"t":"2026-10-19T16:45:00Z","v":891,"vw":14.367888},{"c":14.37,"h":14.395,"l":14.37,"n":31,"o":14.37,"t":"2026-10-19T16:50:00Z","v":591,"vw":14.3825},{"c":14.34,"h":14.34,"l":14.34,"n":17,"o":14.34,"t":"2026-10-19T16:55:00Z","v":596,"vw":14.34},{"c":14.37,"h":14.37,"l":14.29,"n":69,"o":14.29,"t":"2026-10-19T17:00:00Z","v":5591,"vw":14.318913},{"c":14.36,"h":14.36,"l":14.355,"n":8,"o":14.355,"t":"2026-10-19T17:05:00Z","v":220,"vw":14.3575},{"c":14.345,"h":14.345,"l":14.345,"n":22,"o":14.345,"t":"2026-10-19T17:10:00Z","v":339,"vw":14.345},{"c":14.38,"h":14.385,"l":14.3,"n":64,"o":14.3,"t":"2026-10-19T17:35:00Z","v":4561,"vw":14.34669},{"c":14.35,"h":14.35,"l":14.35,"n":5,"o":14.35,"t":"2026-10-19T17:40:00Z","v":140,"vw":14.35},{"c":14.35,"h":14.35,"l":14.34,"n":2,"o":14.34,"t":"2026-10-19T17:45:00Z","v":200,"vw":14.345},{"c":14.41,"h":14.41,"l":14.41,"n":8,"o":14.41,"t":"2026-10-19T17:50:00Z","v":372,"vw":14.41},{"c":14.43,"h":14.43,"l":14.41,"n":11,"o":14.41,"t":"2026-10-19T17:55:00Z","v":874,"vw":14.413817},{"c":14.375,"h":14.39,"l":14.37,"n":19,"o":14.38,"t":"2026-10-19T18:20:00Z","v":982,"vw":14.38},{"c":14.3518,"h":14.4,"l":14.3518,"n":47,"o":14.4,"t":"2026-10-19T18:25:00Z","v":1730,"vw":14.389501},{"c":14.35,"h":14.35,"l":14.35,"n":12,"o":14.35,"t":"2026-10-19T18:30:00Z","v":279,"vw":14.35},{"c":14.3296,"h":14.3296,"l":14.3296,"n":6,"o":14.3296,"t":"2026-10-19T18:35:00Z","v":139,"vw":14.3296},{"c":14.34,"h":14.34,"l":14.34,"n":10,"o":14.34,"t":"2026-10-19T18:45:00Z","v":401,"vw":14.34},{"c":14.32,"h":14.34,"l":14.32,"n":19,"o":14.34,"t":"2026-10-19T18:50:00Z","v":644,"vw":14.331304},{"c":14.34,"h":14.3451,"l":14.34,"n":9,"o":14.3451,"t":"2026-10-19T18:55:00Z","v":236,"vw":14.34255},{"c":14.335,"h":14.335,"l":14.335,"n":2,"o":14.335,"t":"2026-10-19T19:05:00Z","v":108,"vw":14.335},{"c":14.32,"h":14.335,"l":14.32,"n":14,"o":14.335,"t":"2026-10-19T19:10:00Z","v":366,"vw":14.3275},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-19T19:15:00Z","v":158,"vw":14.35},{"c":14.33,"h":14.35,"l":14.33,"n":54,"o":14.34,"t":"2026-10-19T19:20:00Z","v":1689,"vw":14.335709},{"c":14.36,"h":14.37,"l":14.3315,"n":54,"o":14.35,"t":"2026-10-19T19:25:00Z","v":3779,"vw":14.351553},{"c":14.37,"h":14.39,"l":14.34,"n":196,"o":14.36,"t":"2026-10-19T19:30:00Z","v":15411,"vw":14.361451},{"c":14.365,"h":14.365,"l":14.35,"n":344,"o":14.36,"t":"2026-10-19T19:35:00Z","v":29835,"vw":14.353887},{"c":14.41,"h":14.42,"l":14.36,"n":132,"o":14.365,"t":"2026-10-19T19:40:00Z","v":8041,"vw":14.381172},{"c":14.38,"h":14.42,"l":14.37,"n":61,"o":14.415,"t":"2026-10-19T19:45:00Z","v":3449,"vw":14.393723},{"c":14.41,"h":14.44,"l":14.38,"n":135,"o":14.38,"t":"2026-10-19T19:50:00Z","v":7876,"vw":14.413734},{"c":14.41,"h":14.42,"l":14.35,"n":641,"o":14.38,"t":"2026-10-19T19:55:00Z","v":45474,"vw":14.394658},{"c":14.4,"h":14.4,"l":14.4,"n":12,"o":14.4,"t":"2026-10-19T20:00:00Z","v":21519,"vw":14.4},{"c":14.22,"h":14.43,"l":14.15,"n":56,"o":14.43,"t":"2026-10-20T13:30:00Z","v":4137,"vw":14.320056},{"c":14.28,"h":14.34,"l":14.28,"n":33,"o":14.32,"t":"2026-10-20T13:35:00Z","v":1600,"vw":14.304834},{"c":14.36,"h":14.41,"l":14.29,"n":33,"o":14.32,"t":"2026-10-20T13:40:00Z","v":2468,"vw":14.345588},{"c":14.39,"h":14.44,"l":14.39,"n":25,"o":14.43,"t":"2026-10-20T13:45:00Z","v":1845,"vw":14.419112},{"c":14.39,"h":14.39,"l":14.39,"n":12,"o":14.39,"t":"2026-10-20T13:55:00Z","v":461,"vw":14.39},{"c":14.35,"h":14.36,"l":14.32,"n":17,"o":14.32,"t":"2026-10-20T14:00:00Z","v":455,"vw":14.343333},{"c":14.335,"h":14.35,"l":14.335,"n":38,"o":14.335,"t":"2026-10-20T14:05:00Z","v":1670,"vw":14.336667},{"c":14.28,"h":14.28,"l":14.28,"n":8,"o":14.28,"t":"2026-10-20T14:10:00Z","v":281,"vw":14.28},{"c":14.325,"h":14.33,"l":14.3,"n":43,"o":14.3,"t":"2026-10-20T14:15:00Z","v":2935,"vw":14.326389},{"c":14.395,"h":14.395,"l":14.38,"n":20,"o":14.38,"t":"2026-10-20T14:20:00Z","v":958,"vw":14.383},{"c":14.44,"h":14.44,"l":14.44,"n":11,"o":14.44,"t":"2026-10-20T14:25:00Z","v":404,"vw":14.44},{"c":14.45,"h":14.47,"l":14.45,"n":26,"o":14.47,"t":"2026-10-20T14:30:00Z","v":754,"vw":14.462407},{"c":14.465,"h":14.505,"l":14.465,"n":55,"o":14.5,"t":"2026-10-20T14:40:00Z","v":4963,"vw":14.483537},{"c":14.52,"h":14.54,"l":14.51,"n":31,"o":14.51,"t":"2026-10-20T14:50:00Z","v":1400,"vw":14.5275},{"c":14.54,"h":14.54,"l":14.54,"n":12,"o":14.54,"t":"2026-10-20T14:55:00Z","v":479,"vw":14.54},{"c":14.53,"h":14.53,"l":14.49,"n":45,"o":14.52,"t":"2026-10-20T15:05:00Z","v":1187,"vw":14.509167},{"c":14.59,"h":14.59,"l":14.48,"n":122,"o":14.48,"t":"2026-10-20T15:10:00Z","v":4341,"vw":14.538956},{"c":14.64,"h":14.64,"l":14.58,"n":32,"o":14.58,"t":"2026-10-20T15:15:00Z","v":928,"vw":14.625},{"c":14.64,"h":14.64,"l":14.64,"n":13,"o":14.64,"t":"2026-10-20T15:20:00Z","v":311,"vw":14.64},{"c":14.65,"h":14.67,"l":14.65,"n":44,"o":14.67,"t":"2026-10-20T15:25:00Z","v":1471,"vw":14.661429},{"c":14.675,"h":14.675,"l":14.66,"n":16,"o":14.66,"t":"2026-10-20T15:35:00Z","v":341,"vw":14.6675},{"c":14.85,"h":14.92,"l":14.69,"n":144,"o":14.69,"t":"2026-10-20T15:45:00Z","v":14633,"vw":14.803482},{"c":14.74,"h":14.845,"l":14.74,"n":34,"o":14.845,"t":"2026-10-20T15:55:00Z","v":1198,"vw":14.780556},{"c":14.79,"h":14.79,"l":14.725,"n":16,"o":14.725,"t":"2026-10-20T16:05:00Z","v":1080,"vw":14.73549},{"c":14.73,"h":14.775,"l":14.73,"n":21,"o":14.75,"t":"2026-10-20T16:10:00Z","v":458,"vw":14.751667},{"c":14.77,"h":14.77,"l":14.77,"n":4,"o":14.77,"t":"2026-10-20T16:15:00Z","v":159,"vw":14.77},{"c":14.75,"h":14.76,"l":14.7,"n":70,"o":14.74,"t":"2026-10-20T16:20:00Z","v":2883,"vw":14.729795},{"c":14.74,"h":14.74,"l":14.74,"n":77,"o":14.74,"t":"2026-10-20T16:40:00Z","v":444,"vw":14.74},{"c":14.7,"h":14.78,"l":14.7,"n":151,"o":14.73,"t":"2026-10-20T16:50:00Z","v":6069,"vw":14.744531},{"c":14.7,"h":14.7,"l":14.67,"n":14,"o":14.67,"t":"2026-10-20T16:55:00Z","v":866,"vw":14.680063},{"c":14.71,"h":14.72,"l":14.71,"n":22,"o":14.71,"t":"2026-10-20T17:00:00Z","v":1245,"vw":14.71625},{"c":14.71,"h":14.71,"l":14.71,"n":5,"o":14.71,"t":"2026-10-20T17:05:00Z","v":175,"vw":14.71},{"c":14.72,"h":14.72,"l":14.7,"n":41,"o":14.7,"t":"2026-10-20T17:25:00Z","v":2964,"vw":14.714858},{"c":14.68,"h":14.705,"l":14.68,"n":30,"o":14.705,"t":"2026-10-20T17:35:00Z","v":978,"vw":14.685},{"c":14.67,"h":14.67,"l":14.67,"n":14,"o":14.67,"t":"2026-10-20T17:50:00Z","v":292,"vw":14.67},{"c":14.695,"h":14.695,"l":14.695,"n":4,"o":14.695,"t":"2026-10-20T18:00:00Z","v":109,"vw":14.695},{"c":14.66,"h":14.685,"l":14.66,"n":23,"o":14.685,"t":"2026-10-20T18:05:00Z","v":674,"vw":14.668607},{"c":14.69,"h":14.69,"l":14.655,"n":69,"o":14.66,"t":"2026-10-20T18:10:00Z","v":3210,"vw":14.666429},{"c":14.67,"h":14.67,"l":14.67,"n":3,"o":14.67,"t":"2026-10-20T18:15:00Z","v":115,"vw":14.67},{"c":14.66,"h":14.67,"l":14.66,"n":20,"o":14.67,"t":"2026-10-20T18:20:00Z","v":850,"vw":14.668},{"c":14.69,"h":14.69,"l":14.665,"n":47,"o":14.665,"t":"2026-10-20T18:25:00Z","v":1926,"vw":14.684147},{"c":14.685,"h":14.685,"l":14.685,"n":17,"o":14.685,"t":"2026-10-20T18:30:00Z","v":653,"vw":14.685},{"c":14.7,"h":14.7,"l":14.7,"n":21,"o":14.7,"t":"2026-10-20T18:35:00Z","v":494,"vw":14.7},{"c":14.67,"h":14.67,"l":14.67,"n":25,"o":14.67,"t":"2026-10-20T18:40:00Z","v":332,"vw":14.67},{"c":14.71,"h":14.72,"l":14.69,"n":36,"o":14.69,"t":"2026-10-20T18:50:00Z","v":1409,"vw":14.707755},{"c":14.7,"h":14.715,"l":14.7,"n":19,"o":14.715,"t":"2026-10-20T18:55:00Z","v":791,"vw":14.702737},{"c":14.7224,"h":14.7224,"l":14.7224,"n":5,"o":14.7224,"t":"2026-10-20T19:00:00Z","v":449,"vw":14.7224},{"c":14.7,"h":14.7,"l":14.7,"n":28,"o":14.7,"t":"2026-10-20T19:10:00Z","v":737,"vw":14.7},{"c":14.73,"h":14.73,"l":14.71,"n":43,"o":14.71,"t":"2026-10-20T19:15:00Z","v":1802,"vw":14.723328},{"c":14.715,"h":14.715,"l":14.7,"n":15,"o":14.7,"t":"2026-10-20T19:20:00Z","v":507,"vw":14.706404},{"c":14.715,"h":14.74,"l":14.71,"n":64,"o":14.74,"t":"2026-10-20T19:30:00Z","v":3670,"vw":14.716304},{"c":14.69,"h":14.715,"l":14.69,"n":45,"o":14.715,"t":"2026-10-20T19:35:00Z","v":1345,"vw":14.707857},{"c":14.65,"h":14.67,"l":14.65,"n":61,"o":14.665,"t":"2026-10-20T19:40:00Z","v":1598,"vw":14.656459},{"c":14.59,"h":14.64,"l":14.59,"n":179,"o":14.64,"t":"2026-10-20T19:45:00Z","v":10885,"vw":14.617728},{"c":14.6,"h":14.62,"l":14.58,"n":210,"o":14.59,"t":"2026-10-20T19:50:00Z","v":8322,"vw":14.592144},{"c":14.685,"h":14.71,"l":14.59,"n":607,"o":14.6,"t":"2026-10-20T19:55:00Z","v":31508,"vw":14.675247},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-10-20T20:00:00Z","v":21382,"vw":14.69},{"c":14.615,"h":14.8,"l":14.615,"n":8,"o":14.8,"t":"2026-10-21T13:30:00Z","v":1238,"vw":14.783497},{"c":14.59,"h":14.59,"l":14.4601,"n":9,"o":14.4601,"t":"2026-10-21T13:35:00Z","v":1364,"vw":14.577127},{"c":14.57,"h":14.585,"l":14.57,"n":7,"o":14.585,"t":"2026-10-21T13:40:00Z","v":357,"vw":14.5775},{"c":14.46,"h":14.555,"l":14.46,"n":16,"o":14.555,"t":"2026-10-21T13:45:00Z","v":640,"vw":14.498009},{"c":14.535,"h":14.57,"l":14.525,"n":51,"o":14.525,"t":"2026-10-21T13:50:00Z","v":3861,"vw":14.542514},{"c":14.54,"h":14.54,"l":14.54,"n":6,"o":14.54,"t":"2026-10-21T13:55:00Z","v":173,"vw":14.54},{"c":14.45,"h":14.515,"l":14.45,"n":28,"o":14.515,"t":"2026-10-21T14:00:00Z","v":1119,"vw":14.492155},{"c":14.39,"h":14.445,"l":14.39,"n":16,"o":14.445,"t":"2026-10-21T14:05:00Z","v":388,"vw":14.413333},{"c":14.36,"h":14.39,"l":14.36,"n":17,"o":14.36,"t":"2026-10-21T14:10:00Z","v":1609,"vw":14.372655},{"c":14.39,"h":14.4,"l":14.35,"n":98,"o":14.38,"t":"2026-10-21T14:15:00Z","v":5631,"vw":14.378342},{"c":14.35,"h":14.35,"l":14.35,"n":36,"o":14.35,"t":"2026-10-21T14:25:00Z","v":740,"vw":14.35},{"c":14.41,"h":14.41,"l":14.39,"n":27,"o":14.39,"t":"2026-10-21T14:30:00Z","v":1340,"vw":14.400319},{"c":14.405,"h":14.42,"l":14.405,"n":65,"o":14.42,"t":"2026-10-21T14:35:00Z","v":1366,"vw":14.411906},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-21T14:40:00Z","v":148,"vw":14.4},{"c":14.43,"h":14.43,"l":14.42,"n":18,"o":14.42,"t":"2026-10-21T14:45:00Z","v":652,"vw":14.4275},{"c":14.445,"h":14.45,"l":14.415,"n":26,"o":14.415,"t":"2026-10-21T14:50:00Z","v":1879,"vw":14.436931},{"c":14.42,"h":14.455,"l":14.41,"n":34,"o":14.455,"t":"2026-10-21T14:55:00Z","v":1349,"vw":14.422931},{"c":14.42,"h":14.42,"l":14.42,"n":6,"o":14.42,"t":"2026-10-21T15:00:00Z","v":358,"vw":14.42},{"c":14.425,"h":14.44,"l":14.4,"n":26,"o":14.4,"t":"2026-10-21T15:05:00Z","v":1687,"vw":14.417571},{"c":14.415,"h":14.415,"l":14.415,"n":5,"o":14.415,"t":"2026-10-21T15:10:00Z","v":153,"vw":14.415},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-21T15:15:00Z","v":181,"vw":14.45},{"c":14.45,"h":14.57,"l":14.45,"n":101,"o":14.45,"t":"2026-10-21T15:20:00Z","v":5381,"vw":14.503248},{"c":14.46,"h":14.48,"l":14.455,"n":17,"o":14.48,"t":"2026-10-21T15:30:00Z","v":678,"vw":14.464804},{"c":14.46,"h":14.46,"l":14.455,"n":8,"o":14.455,"t":"2026-10-21T15:35:00Z","v":226,"vw":14.4575},{"c":14.42,"h":14.44,"l":14.415,"n":30,"o":14.415,"t":"2026-10-21T15:40:00Z","v":1203,"vw":14.425334},{"c":14.41,"h":14.415,"l":14.41,"n":13,"o":14.415,"t":"2026-10-21T15:45:00Z","v":646,"vw":14.413333},{"c":14.45,"h":14.475,"l":14.45,"n":32,"o":14.45,"t":"2026-10-21T15:50:00Z","v":1231,"vw":14.454892},{"c":14.46,"h":14.46,"l":14.45,"n":22,"o":14.45,"t":"2026-10-21T16:00:00Z","v":1275,"vw":14.451035},{"c":14.42,"h":14.42,"l":14.42,"n":12,"o":14.42,"t":"2026-10-21T16:05:00Z","v":469,"vw":14.42},{"c":14.43,"h":14.43,"l":14.43,"n":8,"o":14.43,"t":"2026-10-21T16:10:00Z","v":211,"vw":14.43},{"c":14.425,"h":14.425,"l":14.425,"n":6,"o":14.425,"t":"2026-10-21T16:15:00Z","v":163,"vw":14.425},{"c":14.505,"h":14.505,"l":14.405,"n":95,"o":14.42,"t":"2026-10-21T16:20:00Z","v":5344,"vw":14.440593},{"c":14.49,"h":14.5,"l":14.49,"n":20,"o":14.5,"t":"2026-10-21T16:25:00Z","v":677,"vw":14.496667},{"c":14.56,"h":14.56,"l":14.49,"n":48,"o":14.49,"t":"2026-10-21T16:35:00Z","v":2011,"vw":14.513194},{"c":14.52,"h":14.56,"l":14.52,"n":13,"o":14.56,"t":"2026-10-21T16:40:00Z","v":584,"vw":14.54625},{"c":14.52,"h":14.525,"l":14.52,"n":13,"o":14.525,"t":"2026-10-21T16:45:00Z","v":651,"vw":14.52413},{"c":14.51,"h":14.51,"l":14.51,"n":11,"o":14.51,"t":"2026-10-21T16:50:00Z","v":273,"vw":14.51},{"c":14.515,"h":14.52,"l":14.5,"n":43,"o":14.5,"t":"2026-10-21T16:55:00Z","v":1218,"vw":14.513919},{"c":14.515,"h":14.515,"l":14.5,"n":35,"o":14.515,"t":"2026-10-21T17:00:00Z","v":1299,"vw":14.51},{"c":14.495,"h":14.495,"l":14.495,"n":9,"o":14.495,"t":"2026-10-21T17:15:00Z","v":407,"vw":14.495},{"c":14.48,"h":14.485,"l":14.48,"n":15,"o":14.485,"t":"2026-10-21T17:20:00Z","v":531,"vw":14.4825},{"c":14.49,"h":14.49,"l":14.47,"n":41,"o":14.4782,"t":"2026-10-21T17:25:00Z","v":1722,"vw":14.480167},{"c":14.475,"h":14.475,"l":14.47,"n":30,"o":14.475,"t":"2026-10-21T17:30:00Z","v":1441,"vw":14.473378},{"c":14.475,"h":14.475,"l":14.475,"n":11,"o":14.475,"t":"2026-10-21T17:35:00Z","v":349,"vw":14.475},{"c":14.48,"h":14.48,"l":14.475,"n":14,"o":14.475,"t":"2026-10-21T17:40:00Z","v":473,"vw":14.478333},{"c":14.49,"h":14.49,"l":14.48,"n":32,"o":14.48,"t":"2026-10-21T17:45:00Z","v":1096,"vw":14.483827},{"c":14.52,"h":14.52,"l":14.52,"n":7,"o":14.52,"t":"2026-10-21T17:55:00Z","v":211,"vw":14.52},{"c":14.52,"h":14.55,"l":14.51,"n":54,"o":14.515,"t":"2026-10-21T18:00:00Z","v":2681,"vw":14.524039},{"c":14.525,"h":14.55,"l":14.49,"n":224,"o":14.52,"t":"2026-10-21T18:05:00Z","v":14001,"vw":14.520531},{"c":14.56,"h":14.57,"l":14.55,"n":38,"o":14.55,"t":"2026-10-21T18:10:00Z","v":1209,"vw":14.55928},{"c":14.56,"h":14.56,"l":14.55,"n":21,"o":14.56,"t":"2026-10-21T18:15:00Z","v":865,"vw":14.556667},{"c":14.545,"h":14.56,"l":14.545,"n":20,"o":14.56,"t":"2026-10-21T18:30:00Z","v":614,"vw":14.551667},{"c":14.54,"h":14.54,"l":14.54,"n":5,"o":14.54,"t":"2026-10-21T18:35:00Z","v":185,"vw":14.54},{"c":14.57,"h":14.5899,"l":14.545,"n":121,"o":14.55,"t":"2026-10-21T18:40:00Z","v":6477,"vw":14.562976},{"c":14.54,"h":14.57,"l":14.54,"n":56,"o":14.565,"t":"2026-10-21T18:45:00Z","v":2721,"vw":14.554231},{"c":14.52,"h":14.54,"l":14.52,"n":12,"o":14.54,"t":"2026-10-21T18:50:00Z","v":438,"vw":14.53},{"c":14.5,"h":14.555,"l":14.5,"n":104,"o":14.5,"t":"2026-10-21T18:55:00Z","v":4153,"vw":14.520185},{"c":14.355,"h":14.46,"l":14.355,"n":24,"o":14.46,"t":"2026-10-21T19:00:00Z","v":1161,"vw":14.404817},{"c":14.28,"h":14.34,"l":14.28,"n":44,"o":14.34,"t":"2026-10-21T19:05:00Z","v":2037,"vw":14.306},{"c":14.27,"h":14.27,"l":14.16,"n":52,"o":14.2125,"t":"2026-10-21T19:10:00Z","v":4684,"vw":14.221699},{"c":14.265,"h":14.27,"l":14.265,"n":16,"o":14.27,"t":"2026-10-21T19:15:00Z","v":579,"vw":14.266667},{"c":14.345,"h":14.345,"l":14.26,"n":57,"o":14.26,"t":"2026-10-21T19:20:00Z","v":3874,"vw":14.305644},{"c":14.33,"h":14.33,"l":14.33,"n":13,"o":14.33,"t":"2026-10-21T19:25:00Z","v":437,"vw":14.33},{"c":14.32,"h":14.35,"l":14.32,"n":101,"o":14.35,"t":"2026-10-21T19:30:00Z","v":5154,"vw":14.339524},{"c":14.325,"h":14.34,"l":14.325,"n":47,"o":14.33,"t":"2026-10-21T19:35:00Z","v":1839,"vw":14.329599},{"c":14.38,"h":14.4,"l":14.315,"n":210,"o":14.32,"t":"2026-10-21T19:40:00Z","v":8082,"vw":14.355098},{"c":14.37,"h":14.38,"l":14.35,"n":82,"o":14.355,"t":"2026-10-21T19:45:00Z","v":4569,"vw":14.364781},{"c":14.36,"h":14.4,"l":14.36,"n":137,"o":14.38,"t":"2026-10-21T19:50:00Z","v":7080,"vw":14.382146},{"c":14.4,"h":14.415,"l":14.35,"n":513,"o":14.36,"t":"2026-10-21T19:55:00Z","v":38472,"vw":14.378659},{"c":14.42,"h":14.42,"l":14.42,"n":4,"o":14.42,"t":"2026-10-21T20:00:00Z","v":18885,"vw":14.42},{"c":14.51,"h":14.72,"l":14.43,"n":24,"o":14.43,"t":"2026-10-22T13:30:00Z","v":2002,"vw":14.459357},{"c":14.615,"h":14.71,"l":14.57,"n":35,"o":14.57,"t":"2026-10-22T13:35:00Z","v":1627,"vw":14.644501},{"c":14.595,"h":14.6,"l":14.595,"n":13,"o":14.6,"t":"2026-10-22T13:40:00Z","v":543,"vw":14.596667},{"c":14.69,"h":14.7,"l":14.59,"n":55,"o":14.59,"t":"2026-10-22T13:45:00Z","v":3427,"vw":14.672436},{"c":14.785,"h":14.785,"l":14.76,"n":29,"o":14.76,"t":"2026-10-22T13:50:00Z","v":1361,"vw":14.776192},{"c":14.85,"h":14.85,"l":14.85,"n":9,"o":14.85,"t":"2026-10-22T13:55:00Z","v":368,"vw":14.85},{"c":14.945,"h":14.945,"l":14.91,"n":25,"o":14.91,"t":"2026-10-22T14:00:00Z","v":1101,"vw":14.922692},{"c":14.84,"h":14.94,"l":14.84,"n":53,"o":14.91,"t":"2026-10-22T14:05:00Z","v":2118,"vw":14.896257},{"c":14.893,"h":14.9,"l":14.86,"n":47,"o":14.89,"t":"2026-10-22T14:10:00Z","v":1591,"vw":14.885383},{"c":14.895,"h":14.895,"l":14.895,"n":18,"o":14.895,"t":"2026-10-22T14:15:00Z","v":504,"vw":14.895},{"c":14.85,"h":14.89,"l":14.85,"n":26,"o":14.89,"t":"2026-10-22T14:20:00Z","v":987,"vw":14.862},{"c":14.805,"h":14.805,"l":14.7818,"n":17,"o":14.79,"t":"2026-10-22T14:25:00Z","v":762,"vw":14.787033},{"c":14.78,"h":14.84,"l":14.78,"n":41,"o":14.82,"t":"2026-10-22T14:30:00Z","v":1337,"vw":14.809412},{"c":14.785,"h":14.785,"l":14.785,"n":17,"o":14.785,"t":"2026-10-22T14:35:00Z","v":435,"vw":14.785},{"c":14.8,"h":14.8,"l":14.7639,"n":14,"o":14.7639,"t":"2026-10-22T14:40:00Z","v":261,"vw":14.78195},{"c":14.825,"h":14.825,"l":14.825,"n":10,"o":14.825,"t":"2026-10-22T14:45:00Z","v":387,"vw":14.825},{"c":14.885,"h":14.885,"l":14.82,"n":31,"o":14.82,"t":"2026-10-22T14:50:00Z","v":2329,"vw":14.860395},{"c":14.87,"h":14.88,"l":14.84,"n":74,"o":14.88,"t":"2026-10-22T14:55:00Z","v":2228,"vw":14.864643},{"c":14.91,"h":14.92,"l":14.9,"n":20,"o":14.9,"t":"2026-10-22T15:00:00Z","v":732,"vw":14.91},{"c":14.85,"h":14.91,"l":14.85,"n":40,"o":14.8798,"t":"2026-10-22T15:05:00Z","v":2106,"vw":14.876075},{"c":14.82,"h":14.82,"l":14.82,"n":12,"o":14.82,"t":"2026-10-22T15:10:00Z","v":286,"vw":14.82},{"c":14.92,"h":14.92,"l":14.86,"n":16,"o":14.86,"t":"2026-10-22T15:15:00Z","v":1163,"vw":14.884783},{"c":14.97,"h":14.97,"l":14.935,"n":24,"o":14.935,"t":"2026-10-22T15:20:00Z","v":671,"vw":14.94625},{"c":14.91,"h":14.975,"l":14.91,"n":51,"o":14.975,"t":"2026-10-22T15:25:00Z","v":1780,"vw":14.94206},{"c":14.945,"h":14.945,"l":14.935,"n":28,"o":14.935,"t":"2026-10-22T15:30:00Z","v":4908,"vw":14.935656},{"c":14.935,"h":14.96,"l":14.935,"n":29,"o":14.96,"t":"2026-10-22T15:35:00Z","v":1246,"vw":14.939615},{"c":14.95,"h":14.96,"l":14.935,"n":37,"o":14.935,"t":"2026-10-22T15:40:00Z","v":1399,"vw":14.941644},{"c":14.95,"h":14.97,"l":14.95,"n":5,"o":14.95,"t":"2026-10-22T15:45:00Z","v":312,"vw":14.956667},{"c":14.975,"h":14.975,"l":14.97,"n":36,"o":14.97,"t":"2026-10-22T15:50:00Z","v":1239,"vw":14.973},{"c":14.99,"h":14.99,"l":14.965,"n":21,"o":14.965,"t":"2026-10-22T15:55:00Z","v":1100,"vw":14.977177},{"c":15.0481,"h":15.05,"l":15,"n":59,"o":15,"t":"2026-10-22T16:00:00Z","v":4119,"vw":15.014611},{"c":15.02,"h":15.04,"l":15.02,"n":28,"o":15.04,"t":"2026-10-22T16:05:00Z","v":756,"vw":15.035},{"c":15,"h":15.04,"l":15,"n":33,"o":15.04,"t":"2026-10-22T16:10:00Z","v":1777,"vw":15.011429},{"c":15.025,"h":15.025,"l":15.025,"n":16,"o":15.025,"t":"2026-10-22T16:20:00Z","v":518,"vw":15.025},{"c":15.04,"h":15.04,"l":15.025,"n":6,"o":15.025,"t":"2026-10-22T16:25:00Z","v":299,"vw":15.030357},{"c":15.06,"h":15.06,"l":15.03,"n":61,"o":15.03,"t":"2026-10-22T16:30:00Z","v":1208,"vw":15.05},{"c":15.04,"h":15.05,"l":15.03,"n":17,"o":15.05,"t":"2026-10-22T16:35:00Z","v":938,"vw":15.04},{"c":14.985,"h":15.04,"l":14.91,"n":144,"o":15.04,"t":"2026-10-22T16:40:00Z","v":7838,"vw":14.964185},{"c":15.01,"h":15.02,"l":14.98,"n":50,"o":14.985,"t":"2026-10-22T16:50:00Z","v":3397,"vw":15.007088},{"c":14.99,"h":14.99,"l":14.99,"n":11,"o":14.99,"t":"2026-10-22T16:55:00Z","v":333,"vw":14.99},{"c":15,"h":15,"l":15,"n":9,"o":15,"t":"2026-10-22T17:00:00Z","v":511,"vw":15},{"c":14.98,"h":14.98,"l":14.98,"n":5,"o":14.98,"t":"2026-10-22T17:05:00Z","v":241,"vw":14.98},{"c":14.95,"h":15.006,"l":14.95,"n":33,"o":15.006,"t":"2026-10-22T17:10:00Z","v":1214,"vw":14.971931},{"c":14.985,"h":14.985,"l":14.98,"n":20,"o":14.98,"t":"2026-10-22T17:15:00Z","v":552,"vw":14.9825},{"c":14.955,"h":14.985,"l":14.955,"n":21,"o":14.985,"t":"2026-10-22T17:20:00Z","v":1068,"vw":14.967},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-22T17:25:00Z","v":201,"vw":14.97},{"c":15.01,"h":15.01,"l":15.01,"n":6,"o":15.01,"t":"2026-10-22T17:30:00Z","v":265,"vw":15.01},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-10-22T17:35:00Z","v":114,"vw":15},{"c":15.03,"h":15.03,"l":15.0001,"n":38,"o":15.0001,"t":"2026-10-22T17:40:00Z","v":973,"vw":15.01505},{"c":15.055,"h":15.055,"l":15.055,"n":15,"o":15.055,"t":"2026-10-22T17:45:00Z","v":899,"vw":15.055},{"c":15.0106,"h":15.04,"l":15.0106,"n":47,"o":15.04,"t":"2026-10-22T17:50:00Z","v":2733,"vw":15.024137},{"c":15.1,"h":15.105,"l":15.045,"n":41,"o":15.045,"t":"2026-10-22T17:55:00Z","v":4953,"vw":15.054868},{"c":15.105,"h":15.13,"l":15.1,"n":41,"o":15.13,"t":"2026-10-22T18:00:00Z","v":2972,"vw":15.105434},{"c":15.1,"h":15.115,"l":15.1,"n":27,"o":15.115,"t":"2026-10-22T18:10:00Z","v":790,"vw":15.1075},{"c":15.14,"h":15.14,"l":15.115,"n":85,"o":15.13,"t":"2026-10-22T18:15:00Z","v":2520,"vw":15.126111},{"c":15.13,"h":15.155,"l":15.13,"n":42,"o":15.15,"t":"2026-10-22T18:20:00Z","v":1193,"vw":15.139054},{"c":15.135,"h":15.135,"l":15.11,"n":45,"o":15.12,"t":"2026-10-22T18:25:00Z","v":1699,"vw":15.120982},{"c":15.16,"h":15.17,"l":15.1,"n":222,"o":15.125,"t":"2026-10-22T18:35:00Z","v":7917,"vw":15.12704},{"c":15.17,"h":15.17,"l":15.155,"n":28,"o":15.155,"t":"2026-10-22T18:40:00Z","v":544,"vw":15.1625},{"c":15.2,"h":15.2,"l":15.18,"n":27,"o":15.18,"t":"2026-10-22T18:45:00Z","v":948,"vw":15.187613},{"c":15.2025,"h":15.21,"l":15.2,"n":50,"o":15.2,"t":"2026-10-22T18:50:00Z","v":3378,"vw":15.205445},{"c":15.16,"h":15.205,"l":15.16,"n":48,"o":15.205,"t":"2026-10-22T18:55:00Z","v":1675,"vw":15.184},{"c":15.2226,"h":15.2226,"l":15.19,"n":24,"o":15.19,"t":"2026-10-22T19:00:00Z","v":1356,"vw":15.200915},{"c":15.215,"h":15.235,"l":15.19,"n":123,"o":15.23,"t":"2026-10-22T19:05:00Z","v":7629,"vw":15.2156},{"c":15.225,"h":15.23,"l":15.22,"n":35,"o":15.22,"t":"2026-10-22T19:10:00Z","v":2003,"vw":15.227917},{"c":15.23,"h":15.25,"l":15.22,"n":65,"o":15.24,"t":"2026-10-22T19:15:00Z","v":2265,"vw":15.234167},{"c":15.23,"h":15.23,"l":15.23,"n":6,"o":15.23,"t":"2026-10-22T19:20:00Z","v":164,"vw":15.23},{"c":15.24,"h":15.24,"l":15.23,"n":49,"o":15.23,"t":"2026-10-22T19:25:00Z","v":990,"vw":15.232439},{"c":15.2,"h":15.25,"l":15.2,"n":89,"o":15.25,"t":"2026-10-22T19:30:00Z","v":1857,"vw":15.224598},{"c":15.22,"h":15.22,"l":15.22,"n":30,"o":15.22,"t":"2026-10-22T19:35:00Z","v":839,"vw":15.22},{"c":15.14,"h":15.22,"l":15.14,"n":149,"o":15.22,"t":"2026-10-22T19:40:00Z","v":6697,"vw":15.192176},{"c":15.16,"h":15.17,"l":15.12,"n":115,"o":15.145,"t":"2026-10-22T19:45:00Z","v":3657,"vw":15.150775},{"c":15.235,"h":15.24,"l":15.18,"n":166,"o":15.18,"t":"2026-10-22T19:50:00Z","v":5128,"vw":15.215866},{"c":15.34,"h":15.35,"l":15.25,"n":460,"o":15.25,"t":"2026-10-22T19:55:00Z","v":16147,"vw":15.296563},{"c":15.34,"h":15.34,"l":15.34,"n":7,"o":15.34,"t":"2026-10-22T20:00:00Z","v":20468,"vw":15.34}],"history":[{"c":29.05,"h":30.11,"l":28.97,"n":7088,"o":30.08,"t":"2024-10-21T04:00:00Z","v":293834,"vw":29.351386},{"c":29.06,"h":29.29,"l":28.39,"n":5314,"o":28.69,"t":"2024-10-22T04:00:00Z","v":200631,"vw":28.800664},{"c":28.66,"h":29.07,"l":28.0611,"n":4632,"o":28.66,"t":"2024-10-23T04:00:00Z","v":193729,"vw":28.530177},{"c":28.89,"h":28.94,"l":28.39,"n":4002,"o":28.71,"t":"2024-10-24T04:00:00Z","v":162112,"vw":28.747414},{"c":28.53,"h":29.44,"l":28.18,"n":4030,"o":29.31,"t":"2024-10-25T04:00:00Z","v":195712,"vw":28.584256},{"c":30.79,"h":30.8509,"l":28.825,"n":9747,"o":28.98,"t":"2024-10-28T04:00:00Z","v":502777,"vw":30.341237},{"c":30.64,"h":31.3,"l":30.25,"n":5405,"o":30.25,"t":"2024-10-29T04:00:00Z","v":228690,"vw":30.764325},{"c":30.02,"h":30.83,"l":29.6945,"n":6773,"o":30.37,"t":"2024-10-30T04:00:00Z","v":255435,"vw":30.23216},{"c":29.16,"h":30.21,"l":29.16,"n":6219,"o":29.89,"t":"2024-10-31T04:00:00Z","v":294025,"vw":29.490204},{"c":29.09,"h":29.75,"l":28.68,"n":5165,"o":29.48,"t":"2024-11-01T04:00:00Z","v":240526,"vw":29.082826},{"c":29.29,"h":29.85,"l":28.9872,"n":4185,"o":29.21,"t":"2024-11-04T05:00:00Z","v":152567,"vw":29.321081},{"c":29.91,"h":30.24,"l":29.13,"n":3737,"o":29.13,"t":"2024-11-05T05:00:00Z","v":167863,"vw":29.873043},{"c":29.4,"h":31.69,"l":29.1,"n":9159,"o":31.34,"t":"2024-11-06T05:00:00Z","v":413782,"vw":29.713253},{"c":30.48,"h":30.99,"l":29.36,"n":7873,"o":29.36,"t":"2024-11-07T05:00:00Z","v":298872,"vw":30.494087},{"c":30.35,"h":31.18,"l":30.01,"n":5515,"o":30.56,"t":"2024-11-08T05:00:00Z","v":218294,"vw":30.485348},{"c":31.98,"h":32.395,"l":30.4856,"n":6601,"o":30.56,"t":"2024-11-11T05:00:00Z","v":303219,"vw":31.573756},{"c":31.83,"h":32.17,"l":31.42,"n":5385,"o":31.56,"t":"2024-11-12T05:00:00Z","v":254420,"vw":31.711427},{"c":30.67,"h":32.42,"l":30.54,"n":5658,"o":32.42,"t":"2024-11-13T05:00:00Z","v":231301,"vw":31.42938},{"c":30.99,"h":31.485,"l":30.26,"n":6338,"o":30.73,"t":"2024-11-14T05:00:00Z","v":239040,"vw":30.895509},{"c":31.02,"h":31.25,"l":30.56,"n":4522,"o":31.25,"t":"2024-11-15T05:00:00Z","v":169378,"vw":30.977212},{"c":31.65,"h":32.02,"l":30.56,"n":4508,"o":31,"t":"2024-11-18T05:00:00Z","v":232221,"vw":31.485022},{"c":33.03,"h":33.11,"l":31.42,"n":5686,"o":31.59,"t":"2024-11-19T05:00:00Z","v":202052,"vw":32.56725},{"c":33.06,"h":33.13,"l":31.43,"n":6027,"o":33.08,"t":"2024-11-20T05:00:00Z","v":242266,"vw":32.328937},{"c":35.4,"h":35.58,"l":33,"n":6692,"o":33,"t":"2024-11-21T05:00:00Z","v":309948,"vw":34.944842},{"c":34.71,"h":36.885,"l":34.5901,"n":7842,"o":35.47,"t":"2024-11-22T05:00:00Z","v":362333,"vw":35.848315},{"c":38.47,"h":38.94,"l":34.91,"n":14951,"o":34.91,"t":"2024-11-25T05:00:00Z","v":1474280,"vw":38.055448},{"c":37.1,"h":38.6,"l":36.59,"n":7748,"o":37.54,"t":"2024-11-26T05:00:00Z","v":418451,"vw":37.435063},{"c":37.06,"h":37.8539,"l":36.35,"n":6618,"o":37.26,"t":"2024-11-27T05:00:00Z","v":315299,"vw":37.164132},{"c":37.72,"h":38.34,"l":37.22,"n":2972,"o":37.39,"t":"2024-11-29T05:00:00Z","v":109066,"vw":37.779817},{"c":37.94,"h":38.59,"l":37.115,"n":7523,"o":38.59,"t":"2024-12-02T05:00:00Z","v":264794,"vw":37.960969},{"c":38.06,"h":38.15,"l":36.74,"n":5559,"o":37.75,"t":"2024-12-03T05:00:00Z","v":218281,"vw":37.571417},{"c":38.64,"h":39.4899,"l":37.198,"n":7469,"o":38.26,"t":"2024-12-04T05:00:00Z","v":289604,"vw":38.292589},{"c":36.96,"h":38.53,"l":36.93,"n":5790,"o":38.53,"t":"2024-12-05T05:00:00Z","v":221597,"vw":37.371856},{"c":37.95,"h":39,"l":37.368,"n":5705,"o":37.73,"t":"2024-12-06T05:00:00Z","v":213120,"vw":38.183388},{"c":37.17,"h":38.76,"l":36.565,"n":6609,"o":38.09,"t":"2024-12-09T05:00:00Z","v":268447,"vw":37.250873},{"c":37.2,"h":39,"l":37.1,"n":9246,"o":37.89,"t":"2024-12-10T05:00:00Z","v":424807,"vw":37.652643},{"c":37.68,"h":38.67,"l":36.88,"n":14988,"o":37.94,"t":"2024-12-11T05:00:00Z","v":707023,"vw":37.808112},{"c":25.74,"h":30.4655,"l":25.5258,"n":34582,"o":28.19,"t":"2024-12-12T05:00:00Z","v":2586978,"vw":27.535962},{"c":26.34,"h":26.74,"l":24.73,"n":16773,"o":26.15,"t":"2024-12-13T05:00:00Z","v":899095,"vw":25.977408},{"c":26.95,"h":27.36,"l":25.81,"n":9434,"o":26.32,"t":"2024-12-16T05:00:00Z","v":482179,"vw":26.792032},{"c":26.69,"h":26.93,"l":25.31,"n":9735,"o":26.82,"t":"2024-12-17T05:00:00Z","v":435039,"vw":26.388295},{"c":24.75,"h":27.92,"l":24.59,"n":10265,"o":27.37,"t":"2024-12-18T05:00:00Z","v":617765,"vw":26.251855},{"c":23.42,"h":25.6399,"l":22.385,"n":13263,"o":25.18,"t":"2024-12-19T05:00:00Z","v":851325,"vw":23.216632},{"c":23.93,"h":25.12,"l":22.99,"n":9767,"o":23.13,"t":"2024-12-20T05:00:00Z","v":536542,"vw":24.070739},{"c":23.88,"h":24.335,"l":23.64,"n":5828,"o":23.96,"t":"2024-12-23T05:00:00Z","v":255695,"vw":23.965761},{"c":24.88,"h":25.24,"l":24.14,"n":4957,"o":24.79,"t":"2024-12-24T05:00:00Z","v":302412,"vw":24.656835},{"c":24.87,"h":25.35,"l":24.27,"n":5239,"o":24.56,"t":"2024-12-26T05:00:00Z","v":273916,"vw":24.97651},{"c":24.26,"h":24.885,"l":23.6603,"n":6156,"o":24.73,"t":"2024-12-27T05:00:00Z","v":334611,"vw":24.115449},{"c":23.9,"h":24.17,"l":23.16,"n":7015,"o":23.92,"t":"2024-12-30T05:00:00Z","v":259413,"vw":23.810383},{"c":23.66,"h":24.27,"l":23.6,"n":5078,"o":24.02,"t":"2024-12-31T05:00:00Z","v":229296,"vw":23.81136},{"c":23.92,"h":24.46,"l":23.655,"n":5185,"o":23.99,"t":"2025-01-02T05:00:00Z","v":239846,"vw":23.922921},{"c":24.51,"h":24.56,"l":23.435,"n":5645,"o":24.13,"t":"2025-01-03T05:00:00Z","v":347354,"vw":24.237191},{"c":24.99,"h":25.4277,"l":24.5429,"n":8128,"o":24.75,"t":"2025-01-06T05:00:00Z","v":443615,"vw":24.948626},{"c":25.51,"h":26.2,"l":24.36,"n":8943,"o":25.46,"t":"2025-01-07T05:00:00Z","v":444065,"vw":25.191289},{"c":25.64,"h":25.94,"l":24.15,"n":7775,"o":25.14,"t":"2025-01-08T05:00:00Z","v":586583,"vw":25.459694},{"c":26.79,"h":26.92,"l":24.85,"n":10980,"o":24.92,"t":"2025-01-10T05:00:00Z","v":571492,"vw":26.344356},{"c":26.41,"h":26.925,"l":25.6,"n":8340,"o":26.34,"t":"2025-01-13T05:00:00Z","v":375408,"vw":26.267533},{"c":26.7,"h":27.75,"l":26.42,"n":8556,"o":26.42,"t":"2025-01-14T05:00:00Z","v":436302,"vw":27.078572},{"c":26.19,"h":28.21,"l":26.16,"n":10547,"o":27.59,"t":"2025-01-15T05:00:00Z","v":501895,"vw":26.71561},{"c":26.44,"h":26.675,"l":25.72,"n":7584,"o":25.86,"t":"2025-01-16T05:00:00Z","v":262737,"vw":26.318679},{"c":26.14,"h":26.76,"l":25.69,"n":6972,"o":26.71,"t":"2025-01-17T05:00:00Z","v":260912,"vw":26.187839},{"c":26.26,"h":26.59,"l":25.92,"n":5012,"o":26.46,"t":"2025-01-21T05:00:00Z","v":182198,"vw":26.245668},{"c":25.86,"h":26.525,"l":25.84,"n":8126,"o":26.18,"t":"2025-01-22T05:00:00Z","v":445983,"vw":26.206595},{"c":25.8,"h":25.88,"l":24.6557,"n":7431,"o":25.42,"t":"2025-01-23T05:00:00Z","v":286573,"vw":25.556922},{"c":25.85,"h":26.22,"l":25.62,"n":5703,"o":25.83,"t":"2025-01-24T05:00:00Z","v":231201,"vw":25.88814},{"c":25.18,"h":25.92,"l":25.1,"n":5777,"o":25.74,"t":"2025-01-27T05:00:00Z","v":290214,"vw":25.37885},{"c":25.58,"h":25.71,"l":24.31,"n":4683,"o":25.02,"t":"2025-01-28T05:00:00Z","v":174720,"vw":25.361144},{"c":25.68,"h":26.04,"l":25.28,"n":4740,"o":25.76,"t":"2025-01-29T05:00:00Z","v":218249,"vw":25.713603},{"c":26.15,"h":26.91,"l":25.78,"n":6081,"o":25.86,"t":"2025-01-30T05:00:00Z","v":259509,"vw":26.321012},{"c":25.56,"h":26.28,"l":25.2432,"n":5500,"o":26.1,"t":"2025-01-31T05:00:00Z","v":195951,"vw":25.685974},{"c":24.58,"h":25.255,"l":24.46,"n":5883,"o":24.88,"t":"2025-02-03T05:00:00Z","v":355430,"vw":24.755717},{"c":24.67,"h":25.195,"l":24.585,"n":5643,"o":24.78,"t":"2025-02-04T05:00:00Z","v":263373,"vw":24.806203},{"c":23.74,"h":25.2997,"l":22.72,"n":7598,"o":24.82,"t":"2025-02-05T05:00:00Z","v":569563,"vw":23.502497},{"c":23.01,"h":24.01,"l":22.64,"n":5572,"o":23.99,"t":"2025-02-06T05:00:00Z","v":258759,"vw":23.14999},{"c":22.3,"h":23.1,"l":22.01,"n":6478,"o":22.93,"t":"2025-02-07T05:00:00Z","v":388492,"vw":22.29847},{"c":22.45,"h":22.66,"l":21.84,"n":7474,"o":22.52,"t":"2025-02-10T05:00:00Z","v":377429,"vw":22.322982},{"c":22.24,"h":22.69,"l":22.04,"n":4198,"o":22.14,"t":"2025-02-11T05:00:00Z","v":172976,"vw":22.273621},{"c":22.43,"h":22.63,"l":21.76,"n":5688,"o":21.83,"t":"2025-02-12T05:00:00Z","v":245637,"vw":22.35354},{"c":22.99,"h":23.15,"l":22.43,"n":4677,"o":22.66,"t":"2025-02-13T05:00:00Z","v":244761,"vw":22.862375},{"c":23.52,"h":23.64,"l":22.96,"n":4339,"o":23.04,"t":"2025-02-14T05:00:00Z","v":193700,"vw":23.317356},{"c":23.65,"h":23.9902,"l":23.25,"n":5392,"o":23.55,"t":"2025-02-18T05:00:00Z","v":226775,"vw":23.625312},{"c":23.19,"h":23.61,"l":22.99,"n":3385,"o":23.61,"t":"2025-02-19T05:00:00Z","v":135740,"vw":23.284102},{"c":22.78,"h":23.24,"l":22.56,"n":3875,"o":23.24,"t":"2025-02-20T05:00:00Z","v":135026,"vw":22.81122},{"c":21.65,"h":23,"l":21.39,"n":6282,"o":23,"t":"2025-02-21T05:00:00Z","v":362314,"vw":21.935788},{"c":21.43,"h":22,"l":21.1,"n":4605,"o":21.95,"t":"2025-02-24T05:00:00Z","v":211900,"vw":21.524352},{"c":21.67,"h":21.96,"l":21.01,"n":5788,"o":21.54,"t":"2025-02-25T05:00:00Z","v":396787,"vw":21.647013},{"c":22.33,"h":22.72,"l":21.62,"n":5731,"o":21.62,"t":"2025-02-26T05:00:00Z","v":301602,"vw":22.32525},{"c":21.14,"h":22.21,"l":21.12,"n":4206,"o":22.21,"t":"2025-02-27T05:00:00Z","v":176603,"vw":21.418594},{"c":20.95,"h":21.135,"l":20.515,"n":5088,"o":21.02,"t":"2025-02-28T05:00:00Z","v":225417,"vw":20.826311},{"c":19.53,"h":20.9651,"l":19.49,"n":5379,"o":20.95,"t":"2025-03-03T05:00:00Z","v":300322,"vw":19.93369},{"c":19.23,"h":19.68,"l":18.75,"n":5410,"o":19.12,"t":"2025-03-04T05:00:00Z","v":239707,"vw":19.264862},{"c":19.12,"h":19.36,"l":18.58,"n":6379,"o":19.27,"t":"2025-03-05T05:00:00Z","v":492291,"vw":19.001634},{"c":17.78,"h":19.03,"l":17.61,"n":9887,"o":18.85,"t":"2025-03-06T05:00:00Z","v":607089,"vw":18.190828},{"c":17.1,"h":17.805,"l":16.7,"n":12439,"o":17.76,"t":"2025-03-07T05:00:00Z","v":1070981,"vw":17.073732},{"c":16.55,"h":16.87,"l":16.05,"n":11946,"o":16.79,"t":"2025-03-10T04:00:00Z","v":880464,"vw":16.467043},{"c":16.57,"h":16.78,"l":16.05,"n":9006,"o":16.7,"t":"2025-03-11T04:00:00Z","v":619266,"vw":16.521103},{"c":16.91,"h":17.012,"l":16.45,"n":6665,"o":17.01,"t":"2025-03-12T04:00:00Z","v":494849,"vw":16.768111},{"c":15.7,"h":16.8,"l":15.55,"n":9112,"o":16.74,"t":"2025-03-13T04:00:00Z","v":634646,"vw":15.930518},{"c":15.5,"h":16.1666,"l":15.22,"n":8939,"o":15.97,"t":"2025-03-14T04:00:00Z","v":703787,"vw":15.70295},{"c":15.84,"h":16.29,"l":15.48,"n":8739,"o":15.64,"t":"2025-03-17T04:00:00Z","v":898101,"vw":15.796131},{"c":16.06,"h":16.06,"l":15.2901,"n":5557,"o":15.65,"t":"2025-03-18T04:00:00Z","v":488882,"vw":15.817679},{"c":17.56,"h":17.64,"l":15.99,"n":6851,"o":16.22,"t":"2025-03-19T04:00:00Z","v":408825,"vw":17.011393},{"c":17.53,"h":18.02,"l":17.18,"n":5612,"o":17.33,"t":"2025-03-20T04:00:00Z","v":302005,"vw":17.556753},{"c":17.29,"h":17.385,"l":16.95,"n":4153,"o":17.21,"t":"2025-03-21T04:00:00Z","v":377636,"vw":17.258346},{"c":18.06,"h":18.43,"l":17.59,"n":3797,"o":17.59,"t":"2025-03-24T04:00:00Z","v":448019,"vw":18.043716},{"c":18.35,"h":18.555,"l":17.9,"n":3927,"o":18.13,"t":"2025-03-25T04:00:00Z","v":199735,"vw":18.307999},{"c":18.78,"h":18.82,"l":18.19,"n":5413,"o":18.52,"t":"2025-03-26T04:00:00Z","v":302700,"vw":18.591044},{"c":18.66,"h":18.88,"l":18.38,"n":3633,"o":18.7,"t":"2025-03-27T04:00:00Z","v":181773,"vw":18.652817},{"c":18.65,"h":18.735,"l":17.86,"n":5051,"o":18.68,"t":"2025-03-28T04:00:00Z","v":269554,"vw":18.365255},{"c":18.18,"h":18.48,"l":17.72,"n":6848,"o":18.35,"t":"2025-03-31T04:00:00Z","v":419390,"vw":18.174957},{"c":17.66,"h":18.45,"l":17.25,"n":6306,"o":18.06,"t":"2025-04-01T04:00:00Z","v":398233,"vw":17.75731},{"c":18.26,"h":18.41,"l":17.295,"n":5099,"o":17.45,"t":"2025-04-02T04:00:00Z","v":237556,"vw":18.119568},{"c":15.41,"h":16.38,"l":15.27,"n":14965,"o":16.37,"t":"2025-04-03T04:00:00Z","v":1356254,"vw":15.745367},{"c":14.43,"h":15.08,"l":13.43,"n":12903,"o":14.76,"t":"2025-04-04T04:00:00Z","v":1125193,"vw":14.376897},{"c":13.14,"h":14.76,"l":12.97,"n":12958,"o":13.85,"t":"2025-04-07T04:00:00Z","v":994686,"vw":13.485841},{"c":12.47,"h":14.29,"l":12.425,"n":11555,"o":13.73,"t":"2025-04-08T04:00:00Z","v":759673,"vw":13.073396},{"c":15.93,"h":16.05,"l":12.12,"n":19549,"o":12.87,"t":"2025-04-09T04:00:00Z","v":1901557,"vw":14.033219},{"c":18.49,"h":19.3,"l":16.42,"n":28901,"o":18.32,"t":"2025-04-10T04:00:00Z","v":2601715,"vw":17.852004},{"c":18.34,"h":19.23,"l":17.02,"n":9898,"o":19.15,"t":"2025-04-11T04:00:00Z","v":801846,"vw":17.834945},{"c":19.2,"h":19.2891,"l":18.0065,"n":12399,"o":18.9,"t":"2025-04-14T04:00:00Z","v":805578,"vw":18.827361},{"c":19.49,"h":19.66,"l":18.95,"n":16250,"o":19.2,"t":"2025-04-15T04:00:00Z","v":1076940,"vw":19.379397},{"c":19.59,"h":19.88,"l":19.06,"n":11734,"o":19.34,"t":"2025-04-16T04:00:00Z","v":771394,"vw":19.476036},{"c":20.06,"h":20.44,"l":19.5,"n":11981,"o":19.6,"t":"2025-04-17T04:00:00Z","v":651281,"vw":20.133898},{"c":20.01,"h":20.18,"l":19.59,"n":10493,"o":19.99,"t":"2025-04-21T04:00:00Z","v":732474,"vw":19.942627},{"c":20.2,"h":20.8486,"l":20.05,"n":8031,"o":20.46,"t":"2025-04-22T04:00:00Z","v":473905,"vw":20.342086},{"c":20.63,"h":21.5,"l":20.4284,"n":12119,"o":20.93,"t":"2025-04-23T04:00:00Z","v":984092,"vw":20.810781},{"c":20.95,"h":21.24,"l":20.6,"n":9135,"o":20.73,"t":"2025-04-24T04:00:00Z","v":514676,"vw":20.973861},{"c":20.89,"h":21.25,"l":20.71,"n":8617,"o":20.99,"t":"2025-04-25T04:00:00Z","v":399728,"vw":20.990009},{"c":20.42,"h":20.925,"l":19.87,"n":9491,"o":20.92,"t":"2025-04-28T04:00:00Z","v":384094,"vw":20.338974},{"c":20.27,"h":20.48,"l":19.83,"n":8592,"o":20.3,"t":"2025-04-29T04:00:00Z","v":341078,"vw":20.186376},{"c":19.45,"h":19.87,"l":19.21,"n":7863,"o":19.66,"t":"2025-04-30T04:00:00Z","v":347302,"vw":19.542224},{"c":19.17,"h":19.84,"l":19.1,"n":7545,"o":19.51,"t":"2025-05-01T04:00:00Z","v":380835,"vw":19.402151},{"c":20.02,"h":20.29,"l":19.45,"n":5580,"o":19.62,"t":"2025-05-02T04:00:00Z","v":219905,"vw":19.969474},{"c":20.22,"h":20.5,"l":19.64,"n":6807,"o":19.67,"t":"2025-05-05T04:00:00Z","v":318427,"vw":20.237108},{"c":20.73,"h":20.88,"l":19.65,"n":6633,"o":19.8,"t":"2025-05-06T04:00:00Z","v":317629,"vw":20.48288},{"c":20.43,"h":21.065,"l":20.055,"n":7515,"o":20.84,"t":"2025-05-07T04:00:00Z","v":409918,"vw":20.613904},{"c":20.91,"h":21.18,"l":20.455,"n":9042,"o":20.72,"t":"2025-05-08T04:00:00Z","v":685905,"vw":20.917998},{"c":20.1,"h":20.9285,"l":20.03,"n":4883,"o":20.91,"t":"2025-05-09T04:00:00Z","v":219349,"vw":20.362484},{"c":20.91,"h":21.9,"l":20.565,"n":7767,"o":21.49,"t":"2025-05-12T04:00:00Z","v":599213,"vw":21.116134},{"c":21.34,"h":21.8899,"l":21.18,"n":7495,"o":21.18,"t":"2025-05-13T04:00:00Z","v":444333,"vw":21.52785},{"c":20.38,"h":21.34,"l":20.38,"n":7783,"o":21.28,"t":"2025-05-14T04:00:00Z","v":417073,"vw":20.809062},{"c":19.96,"h":20.56,"l":19.5,"n":7686,"o":20.49,"t":"2025-05-15T04:00:00Z","v":423069,"vw":19.896743},{"c":19.77,"h":20.09,"l":19.55,"n":5013,"o":19.97,"t":"2025-05-16T04:00:00Z","v":499379,"vw":19.795575},{"c":19.68,"h":19.9,"l":19.1,"n":5498,"o":19.26,"t":"2025-05-19T04:00:00Z","v":247534,"vw":19.658932},{"c":19.84,"h":20.45,"l":19.645,"n":5675,"o":19.69,"t":"2025-05-20T04:00:00Z","v":288674,"vw":19.952334},{"c":19.07,"h":19.74,"l":19.02,"n":4891,"o":19.5,"t":"2025-05-21T04:00:00Z","v":225827,"vw":19.203502},{"c":18.97,"h":19.02,"l":18.6336,"n":4663,"o":18.93,"t":"2025-05-22T04:00:00Z","v":377536,"vw":18.942616},{"c":18.44,"h":18.9,"l":18.29,"n":6458,"o":18.37,"t":"2025-05-23T04:00:00Z","v":299604,"vw":18.486038},{"c":19.6,"h":19.8899,"l":18.61,"n":5246,"o":18.72,"t":"2025-05-27T04:00:00Z","v":239358,"vw":19.517949},{"c":19.3,"h":19.77,"l":19.29,"n":5134,"o":19.6,"t":"2025-05-28T04:00:00Z","v":340659,"vw":19.44254},{"c":19.41,"h":19.57,"l":19.1,"n":5944,"o":19.33,"t":"2025-05-29T04:00:00Z","v":298014,"vw":19.343535},{"c":19.14,"h":19.345,"l":18.95,"n":5311,"o":19.21,"t":"2025-05-30T04:00:00Z","v":350406,"vw":19.140489},{"c":18.73,"h":19.24,"l":18.5,"n":6465,"o":19.02,"t":"2025-06-02T04:00:00Z","v":396568,"vw":18.82136},{"c":19.55,"h":19.67,"l":18.73,"n":5847,"o":18.77,"t":"2025-06-03T04:00:00Z","v":207965,"vw":19.458287},{"c":19.41,"h":19.6856,"l":19.25,"n":4684,"o":19.55,"t":"2025-06-04T04:00:00Z","v":124448,"vw":19.461731},{"c":19.22,"h":19.69,"l":19.1,"n":4138,"o":19.42,"t":"2025-06-05T04:00:00Z","v":147789,"vw":19.335672},{"c":19.81,"h":19.89,"l":19.1472,"n":5436,"o":19.55,"t":"2025-06-06T04:00:00Z","v":220151,"vw":19.648273},{"c":20.25,"h":20.37,"l":19.89,"n":7083,"o":20,"t":"2025-06-09T04:00:00Z","v":301637,"vw":20.187386},{"c":20.89,"h":20.92,"l":20.33,"n":7093,"o":20.52,"t":"2025-06-10T04:00:00Z","v":311059,"vw":20.715383},{"c":20.5,"h":21.15,"l":20.25,"n":14215,"o":20.93,"t":"2025-06-11T04:00:00Z","v":735856,"vw":20.622542},{"c":16.815,"h":20.87,"l":16.8,"n":25945,"o":20.55,"t":"2025-06-12T04:00:00Z","v":1759539,"vw":17.685313},{"c":16.65,"h":17.4,"l":16.6,"n":13711,"o":16.87,"t":"2025-06-13T04:00:00Z","v":808150,"vw":16.866778},{"c":17.44,"h":17.6,"l":16.7825,"n":8210,"o":16.8,"t":"2025-06-16T04:00:00Z","v":437489,"vw":17.257041},{"c":17.45,"h":17.71,"l":16.75,"n":9290,"o":17.19,"t":"2025-06-17T04:00:00Z","v":459962,"vw":17.326874},{"c":18.01,"h":18.43,"l":17.3,"n":9265,"o":17.4,"t":"2025-06-18T04:00:00Z","v":441793,"vw":17.910129},{"c":18.11,"h":18.53,"l":17.84,"n":9387,"o":18.052,"t":"2025-06-20T04:00:00Z","v":739059,"vw":18.128815},{"c":18.6,"h":18.93,"l":17.87,"n":10597,"o":18.17,"t":"2025-06-23T04:00:00Z","v":406886,"vw":18.52613},{"c":18.87,"h":19.285,"l":18.65,"n":8854,"o":18.97,"t":"2025-06-24T04:00:00Z","v":318640,"vw":18.960674},{"c":18.48,"h":18.91,"l":18.215,"n":6124,"o":18.91,"t":"2025-06-25T04:00:00Z","v":243486,"vw":18.507716},{"c":18.39,"h":18.6,"l":18.11,"n":5485,"o":18.49,"t":"2025-06-26T04:00:00Z","v":227803,"vw":18.375088},{"c":18.79,"h":19.175,"l":18.15,"n":4942,"o":18.35,"t":"2025-06-27T04:00:00Z","v":383762,"vw":18.798602},{"c":18.2,"h":18.77,"l":17.99,"n":6669,"o":18.77,"t":"2025-06-30T04:00:00Z","v":381960,"vw":18.239918},{"c":18.67,"h":19.58,"l":17.95,"n":8058,"o":18.02,"t":"2025-07-01T04:00:00Z","v":353037,"vw":18.773842},{"c":19.42,"h":19.64,"l":18.565,"n":7228,"o":18.68,"t":"2025-07-02T04:00:00Z","v":327320,"vw":19.282685},{"c":19.31,"h":19.615,"l":19.22,"n":2763,"o":19.41,"t":"2025-07-03T04:00:00Z","v":97114,"vw":19.396063},{"c":18.57,"h":19.46,"l":18.53,"n":4960,"o":19.1,"t":"2025-07-07T04:00:00Z","v":187890,"vw":18.769878},{"c":18.94,"h":19.17,"l":18.4185,"n":5089,"o":18.53,"t":"2025-07-08T04:00:00Z","v":208042,"vw":18.904856},{"c":18.97,"h":19.14,"l":18.67,"n":3687,"o":18.94,"t":"2025-07-09T04:00:00Z","v":97504,"vw":18.924109},{"c":18.86,"h":19.413,"l":18.6851,"n":3906,"o":18.9,"t":"2025-07-10T04:00:00Z","v":120813,"vw":19.033957},{"c":18.11,"h":18.97,"l":18.08,"n":4386,"o":18.66,"t":"2025-07-11T04:00:00Z","v":143312,"vw":18.270053},{"c":18.08,"h":18.17,"l":17.8001,"n":5496,"o":18.1,"t":"2025-07-14T04:00:00Z","v":396430,"vw":18.048306},{"c":17.6,"h":18.41,"l":17.56,"n":4442,"o":18.24,"t":"2025-07-15T04:00:00Z","v":300274,"vw":17.730131},{"c":17.69,"h":18.06,"l":17.31,"n":4916,"o":17.79,"t":"2025-07-16T04:00:00Z","v":262690,"vw":17.649693},{"c":18.63,"h":18.727,"l":17.69,"n":5311,"o":17.69,"t":"2025-07-17T04:00:00Z","v":256594,"vw":18.463},{"c":18.55,"h":19.07,"l":18.37,"n":3614,"o":18.86,"t":"2025-07-18T04:00:00Z","v":155135,"vw":18.579811},{"c":18.81,"h":18.88,"l":18.52,"n":4196,"o":18.7,"t":"2025-07-21T04:00:00Z","v":233107,"vw":18.750329},{"c":19.33,"h":19.67,"l":18.765,"n":4693,"o":18.99,"t":"2025-07-22T04:00:00Z","v":232501,"vw":19.351287},{"c":19.83,"h":20.09,"l":19.515,"n":5039,"o":19.58,"t":"2025-07-23T04:00:00Z","v":224056,"vw":19.881464},{"c":19.53,"h":19.99,"l":19.4,"n":4859,"o":19.69,"t":"2025-07-24T04:00:00Z","v":166418,"vw":19.631305},{"c":20.31,"h":20.425,"l":19.2704,"n":3973,"o":19.73,"t":"2025-07-25T04:00:00Z","v":231644,"vw":19.993432},{"c":19.29,"h":20.5307,"l":19.2,"n":4333,"o":20.46,"t":"2025-07-28T04:00:00Z","v":237661,"vw":19.591832},{"c":18.67,"h":19.33,"l":18.63,"n":4482,"o":19.31,"t":"2025-07-29T04:00:00Z","v":170613,"vw":18.863881},{"c":18.27,"h":19.025,"l":18.05,"n":4345,"o":18.7,"t":"2025-07-30T04:00:00Z","v":153225,"vw":18.575382},{"c":18.01,"h":18.44,"l":17.91,"n":5066,"o":18.18,"t":"2025-07-31T04:00:00Z","v":200377,"vw":18.183331},{"c":17.43,"h":17.87,"l":17.31,"n":6126,"o":17.65,"t":"2025-08-01T04:00:00Z","v":326248,"vw":17.504049},{"c":18.36,"h":18.53,"l":17.44,"n":3552,"o":17.66,"t":"2025-08-04T04:00:00Z","v":165886,"vw":18.231686},{"c":18.22,"h":18.39,"l":18.05,"n":3803,"o":18.32,"t":"2025-08-05T04:00:00Z","v":139659,"vw":18.247478},{"c":18.19,"h":18.43,"l":18.12,"n":2559,"o":18.19,"t":"2025-08-06T04:00:00Z","v":112686,"vw":18.267288},{"c":18.17,"h":18.7,"l":17.92,"n":4962,"o":18.47,"t":"2025-08-07T04:00:00Z","v":249371,"vw":18.174969},{"c":17.89,"h":18.58,"l":17.88,"n":4805,"o":18.36,"t":"2025-08-08T04:00:00Z","v":344630,"vw":18.227096},{"c":17.75,"h":18.16,"l":17.71,"n":4313,"o":17.95,"t":"2025-08-11T04:00:00Z","v":283670,"vw":17.922961},{"c":19.46,"h":19.58,"l":17.5901,"n":5724,"o":17.92,"t":"2025-08-12T04:00:00Z","v":364004,"vw":19.052497},{"c":19.83,"h":20.33,"l":19.1311,"n":5597,"o":19.57,"t":"2025-08-13T04:00:00Z","v":309908,"vw":19.940763},{"c":19.25,"h":19.49,"l":18.85,"n":5217,"o":19.49,"t":"2025-08-14T04:00:00Z","v":202016,"vw":19.132928},{"c":19.43,"h":19.7842,"l":19.05,"n":3181,"o":19.52,"t":"2025-08-15T04:00:00Z","v":148519,"vw":19.404696},{"c":19.34,"h":19.705,"l":19.205,"n":3655,"o":19.44,"t":"2025-08-18T04:00:00Z","v":144824,"vw":19.368009},{"c":19.44,"h":19.935,"l":19.13,"n":4214,"o":19.4,"t":"2025-08-19T04:00:00Z","v":191580,"vw":19.393727},{"c":18.27,"h":19.31,"l":18.24,"n":6561,"o":19.27,"t":"2025-08-20T04:00:00Z","v":377374,"vw":18.611413},{"c":18.2,"h":18.26,"l":17.62,"n":6475,"o":18.08,"t":"2025-08-21T04:00:00Z","v":383926,"vw":17.85842},{"c":19.11,"h":19.34,"l":18.31,"n":8002,"o":18.4,"t":"2025-08-22T04:00:00Z","v":444548,"vw":19.099142},{"c":18.11,"h":18.6438,"l":17.83,"n":8959,"o":18.27,"t":"2025-08-25T04:00:00Z","v":635881,"vw":18.215369},{"c":18.52,"h":18.55,"l":18.08,"n":7287,"o":18.25,"t":"2025-08-26T04:00:00Z","v":316544,"vw":18.382515},{"c":18.94,"h":19.1,"l":18.3,"n":5170,"o":18.5,"t":"2025-08-27T04:00:00Z","v":269165,"vw":18.664338},{"c":18.97,"h":19.3,"l":18.5,"n":4876,"o":19.14,"t":"2025-08-28T04:00:00Z","v":334937,"vw":18.867807},{"c":19.13,"h":19.285,"l":18.83,"n":6617,"o":19.14,"t":"2025-08-29T04:00:00Z","v":421662,"vw":19.083989},{"c":18.15,"h":18.94,"l":18.135,"n":5689,"o":18.7,"t":"2025-09-02T04:00:00Z","v":316144,"vw":18.300549},{"c":18.59,"h":18.65,"l":18,"n":4840,"o":18.08,"t":"2025-09-03T04:00:00Z","v":173853,"vw":18.455566},{"c":20.01,"h":20.13,"l":18.495,"n":7557,"o":18.66,"t":"2025-09-04T04:00:00Z","v":413430,"vw":19.641354},{"c":20.37,"h":20.88,"l":20.01,"n":7319,"o":20.05,"t":"2025-09-05T04:00:00Z","v":309638,"vw":20.437513},{"c":19.46,"h":20.36,"l":19.41,"n":6366,"o":20.32,"t":"2025-09-08T04:00:00Z","v":281816,"vw":19.802136},{"c":19.3,"h":19.61,"l":19.15,"n":5497,"o":19.61,"t":"2025-09-09T04:00:00Z","v":321763,"vw":19.315941},{"c":20.75,"h":20.87,"l":19.2,"n":12536,"o":19.28,"t":"2025-09-10T04:00:00Z","v":836556,"vw":20.408982},{"c":17.67,"h":18.36,"l":16.64,"n":27350,"o":17.7,"t":"2025-09-11T04:00:00Z","v":1823349,"vw":17.704185},{"c":17.66,"h":17.825,"l":16.9,"n":13023,"o":17.54,"t":"2025-09-12T04:00:00Z","v":732866,"vw":17.456427},{"c":17.72,"h":18.24,"l":17.595,"n":9657,"o":18.06,"t":"2025-09-15T04:00:00Z","v":485982,"vw":17.902484},{"c":17.95,"h":18.04,"l":17.51,"n":7013,"o":17.67,"t":"2025-09-16T04:00:00Z","v":415454,"vw":17.829915},{"c":18.08,"h":19.045,"l":17.78,"n":9283,"o":18.02,"t":"2025-09-17T04:00:00Z","v":532341,"vw":18.412124},{"c":18.26,"h":18.62,"l":17.85,"n":6932,"o":18.21,"t":"2025-09-18T04:00:00Z","v":347461,"vw":18.287303},{"c":17.86,"h":18.37,"l":17.77,"n":6443,"o":18.21,"t":"2025-09-19T04:00:00Z","v":599649,"vw":17.945991},{"c":17.89,"h":18.08,"l":17.5941,"n":5226,"o":17.83,"t":"2025-09-22T04:00:00Z","v":323668,"vw":17.837499},{"c":17.75,"h":18.2389,"l":17.64,"n":5347,"o":17.83,"t":"2025-09-23T04:00:00Z","v":284324,"vw":17.801547},{"c":17.76,"h":18.0646,"l":17.65,"n":4864,"o":17.8,"t":"2025-09-24T04:00:00Z","v":211723,"vw":17.848612},{"c":17.53,"h":17.69,"l":17.37,"n":6210,"o":17.56,"t":"2025-09-25T04:00:00Z","v":336840,"vw":17.549039},{"c":17.32,"h":17.72,"l":17.2,"n":5650,"o":17.53,"t":"2025-09-26T04:00:00Z","v":331288,"vw":17.366091},{"c":17.35,"h":17.41,"l":16.85,"n":6509,"o":17.41,"t":"2025-09-29T04:00:00Z","v":508546,"vw":17.1334},{"c":16.93,"h":17.37,"l":16.65,"n":6802,"o":17.37,"t":"2025-09-30T04:00:00Z","v":474051,"vw":16.834038},{"c":16.7,"h":17,"l":16.35,"n":5411,"o":16.8,"t":"2025-10-01T04:00:00Z","v":393141,"vw":16.600656},{"c":16.44,"h":16.78,"l":16.37,"n":8741,"o":16.78,"t":"2025-10-02T04:00:00Z","v":634151,"vw":16.463922},{"c":16.74,"h":16.83,"l":16.44,"n":7242,"o":16.62,"t":"2025-10-03T04:00:00Z","v":597591,"vw":16.683035},{"c":16.13,"h":17,"l":16.08,"n":7151,"o":16.87,"t":"2025-10-06T04:00:00Z","v":578079,"vw":16.320241},{"c":15.47,"h":16.27,"l":15.44,"n":7813,"o":16.15,"t":"2025-10-07T04:00:00Z","v":638745,"vw":15.779628},{"c":15.33,"h":15.495,"l":15.22,"n":5926,"o":15.49,"t":"2025-10-08T04:00:00Z","v":492672,"vw":15.352185},{"c":14.6,"h":15.29,"l":14.56,"n":10609,"o":15.29,"t":"2025-10-09T04:00:00Z","v":1018429,"vw":14.806303},{"c":14.19,"h":14.72,"l":14.0552,"n":12050,"o":14.65,"t":"2025-10-10T04:00:00Z","v":1406445,"vw":14.249154},{"c":14.48,"h":14.635,"l":14.3,"n":6826,"o":14.5,"t":"2025-10-13T04:00:00Z","v":502914,"vw":14.443525},{"c":14.71,"h":14.895,"l":14.14,"n":6983,"o":14.23,"t":"2025-10-14T04:00:00Z","v":613594,"vw":14.687921},{"c":15,"h":15.53,"l":14.875,"n":7528,"o":15.03,"t":"2025-10-15T04:00:00Z","v":379232,"vw":15.115391},{"c":14.88,"h":15.255,"l":14.69,"n":6835,"o":15.05,"t":"2025-10-16T04:00:00Z","v":454776,"vw":14.934913},{"c":14.36,"h":15.1,"l":14.35,"n":7342,"o":14.78,"t":"2025-10-17T04:00:00Z","v":623319,"vw":14.545306},{"c":14.81,"h":14.86,"l":14.5,"n":6357,"o":14.5,"t":"2025-10-20T04:00:00Z","v":465537,"vw":14.694508},{"c":15.06,"h":15.265,"l":14.74,"n":6055,"o":14.81,"t":"2025-10-21T04:00:00Z","v":463337,"vw":15.033761},{"c":14.77,"h":15.3,"l":14.63,"n":6103,"o":14.86,"t":"2025-10-22T04:00:00Z","v":752162,"vw":14.81771},{"c":15,"h":15.09,"l":14.705,"n":5429,"o":14.77,"t":"2025-10-23T04:00:00Z","v":289880,"vw":14.963827},{"c":14.95,"h":15.36,"l":14.95,"n":3303,"o":15.14,"t":"2025-10-24T04:00:00Z","v":197071,"vw":15.102811},{"c":14.89,"h":15.1689,"l":14.63,"n":5546,"o":14.98,"t":"2025-10-27T04:00:00Z","v":417285,"vw":14.83285},{"c":15.15,"h":15.28,"l":14.79,"n":4918,"o":14.87,"t":"2025-10-28T04:00:00Z","v":294642,"vw":15.09241},{"c":14.24,"h":15.14,"l":14.17,"n":5940,"o":15.07,"t":"2025-10-29T04:00:00Z","v":381531,"vw":14.503848},{"c":13.86,"h":14.4,"l":13.84,"n":6913,"o":14.24,"t":"2025-10-30T04:00:00Z","v":841920,"vw":13.99175},{"c":13.87,"h":13.97,"l":13.555,"n":6799,"o":13.78,"t":"2025-10-31T04:00:00Z","v":767598,"vw":13.814222},{"c":13.98,"h":14.065,"l":13.5201,"n":6352,"o":13.95,"t":"2025-11-03T05:00:00Z","v":584490,"vw":13.801383},{"c":13.61,"h":13.9545,"l":13.46,"n":8083,"o":13.72,"t":"2025-11-04T05:00:00Z","v":738246,"vw":13.672776},{"c":13.49,"h":14.12,"l":13.35,"n":8544,"o":13.67,"t":"2025-11-05T05:00:00Z","v":741346,"vw":13.625253},{"c":13.11,"h":13.645,"l":13.035,"n":7889,"o":13.58,"t":"2025-11-06T05:00:00Z","v":486491,"vw":13.183041},{"c":13.39,"h":13.42,"l":12.9805,"n":9183,"o":13.05,"t":"2025-11-07T05:00:00Z","v":784634,"vw":13.197452},{"c":13.26,"h":13.62,"l":13.24,"n":6271,"o":13.57,"t":"2025-11-10T05:00:00Z","v":347605,"vw":13.410874},{"c":13.39,"h":13.69,"l":13.23,"n":6583,"o":13.24,"t":"2025-11-11T05:00:00Z","v":302645,"vw":13.384459},{"c":13.57,"h":13.64,"l":13.39,"n":4901,"o":13.47,"t":"2025-11-12T05:00:00Z","v":250163,"vw":13.53861},{"c":13.02,"h":13.7,"l":12.93,"n":8881,"o":13.44,"t":"2025-11-13T05:00:00Z","v":611449,"vw":13.187984},{"c":12.16,"h":12.96,"l":12.09,"n":11092,"o":12.85,"t":"2025-11-14T05:00:00Z","v":815473,"vw":12.28373},{"c":11.51,"h":12.265,"l":11.47,"n":9731,"o":12.13,"t":"2025-11-17T05:00:00Z","v":723504,"vw":11.770323},{"c":11.61,"h":11.86,"l":11.26,"n":10490,"o":11.42,"t":"2025-11-18T05:00:00Z","v":680523,"vw":11.622513},{"c":11.83,"h":11.84,"l":11.27,"n":10323,"o":11.61,"t":"2025-11-19T05:00:00Z","v":945834,"vw":11.596515},{"c":11.67,"h":12.105,"l":11.63,"n":7390,"o":11.75,"t":"2025-11-20T05:00:00Z","v":390474,"vw":11.775618},{"c":12.28,"h":12.69,"l":11.66,"n":7534,"o":11.66,"t":"2025-11-21T05:00:00Z","v":627856,"vw":12.35327},{"c":12.19,"h":12.4794,"l":12.16,"n":7001,"o":12.29,"t":"2025-11-24T05:00:00Z","v":316847,"vw":12.296235},{"c":13.52,"h":13.525,"l":12.35,"n":11209,"o":12.35,"t":"2025-11-25T05:00:00Z","v":1012714,"vw":13.224444},{"c":14.01,"h":14.045,"l":13.48,"n":7313,"o":13.53,"t":"2025-11-26T05:00:00Z","v":360477,"vw":13.913193},{"c":14.35,"h":14.39,"l":14.13,"n":2782,"o":14.13,"t":"2025-11-28T05:00:00Z","v":106458,"vw":14.287573},{"c":14.2,"h":14.75,"l":14.04,"n":6234,"o":14.04,"t":"2025-12-01T05:00:00Z","v":460300,"vw":14.4141},{"c":14.14,"h":14.29,"l":13.89,"n":5572,"o":14.29,"t":"2025-12-02T05:00:00Z","v":380326,"vw":14.084533},{"c":14.11,"h":14.57,"l":14.09,"n":5181,"o":14.12,"t":"2025-12-03T05:00:00Z","v":283422,"vw":14.297916},{"c":13.96,"h":14.199,"l":13.76,"n":6748,"o":14.06,"t":"2025-12-04T05:00:00Z","v":324373,"vw":13.949242},{"c":13.97,"h":14.53,"l":13.89,"n":5080,"o":13.93,"t":"2025-12-05T05:00:00Z","v":286733,"vw":14.257847},{"c":13.74,"h":14.01,"l":13.64,"n":5138,"o":14.01,"t":"2025-12-08T05:00:00Z","v":294342,"vw":13.762367},{"c":13.95,"h":14.04,"l":13.462,"n":9439,"o":13.68,"t":"2025-12-09T05:00:00Z","v":645918,"vw":13.870814},{"c":13.74,"h":13.92,"l":13.26,"n":13928,"o":13.85,"t":"2025-12-10T05:00:00Z","v":1329830,"vw":13.606104},{"c":12.67,"h":13.21,"l":11.395,"n":25699,"o":11.74,"t":"2025-12-11T05:00:00Z","v":1805567,"vw":12.328098},{"c":13.99,"h":14.48,"l":12.76,"n":17121,"o":12.77,"t":"2025-12-12T05:00:00Z","v":991537,"vw":14.009407},{"c":13.46,"h":14.18,"l":12.76,"n":12179,"o":14.05,"t":"2025-12-15T05:00:00Z","v":792252,"vw":13.214618},{"c":13.75,"h":14,"l":13.2501,"n":9075,"o":13.37,"t":"2025-12-16T05:00:00Z","v":560765,"vw":13.730438},{"c":13.94,"h":14.14,"l":13.5224,"n":10806,"o":13.73,"t":"2025-12-17T05:00:00Z","v":506015,"vw":13.85609},{"c":14.76,"h":15.1,"l":13.94,"n":11373,"o":13.94,"t":"2025-12-18T05:00:00Z","v":644088,"vw":14.757374},{"c":14.53,"h":14.94,"l":14.18,"n":7168,"o":14.8,"t":"2025-12-19T05:00:00Z","v":406318,"vw":14.527155},{"c":14.54,"h":14.603,"l":14.16,"n":7276,"o":14.5,"t":"2025-12-22T05:00:00Z","v":393620,"vw":14.39836},{"c":14.47,"h":14.62,"l":14.28,"n":5260,"o":14.36,"t":"2025-12-23T05:00:00Z","v":224711,"vw":14.49165},{"c":14.9,"h":15.035,"l":14.42,"n":4408,"o":14.42,"t":"2025-12-24T05:00:00Z","v":186883,"vw":14.881565},{"c":15.27,"h":15.42,"l":14.85,"n":6596,"o":14.85,"t":"2025-12-26T05:00:00Z","v":271651,"vw":15.215594},{"c":14.96,"h":15.35,"l":14.83,"n":6607,"o":15.03,"t":"2025-12-29T05:00:00Z","v":339066,"vw":14.981099},{"c":15.12,"h":15.35,"l":15,"n":6404,"o":15.01,"t":"2025-12-30T05:00:00Z","v":468919,"vw":15.144722},{"c":14.75,"h":15.11,"l":14.64,"n":6847,"o":15.11,"t":"2025-12-31T05:00:00Z","v":358448,"vw":14.876267},{"c":14.44,"h":14.91,"l":14.42,"n":8317,"o":14.91,"t":"2026-01-02T05:00:00Z","v":424722,"vw":14.635484},{"c":14.45,"h":14.73,"l":14.02,"n":6314,"o":14.4,"t":"2026-01-05T05:00:00Z","v":243644,"vw":14.376391},{"c":15.38,"h":15.46,"l":14.24,"n":9245,"o":14.42,"t":"2026-01-06T05:00:00Z","v":430204,"vw":15.118391},{"c":15.23,"h":15.63,"l":15.18,"n":7188,"o":15.39,"t":"2026-01-07T05:00:00Z","v":246891,"vw":15.361195},{"c":15.18,"h":15.49,"l":14.71,"n":8170,"o":15.15,"t":"2026-01-08T05:00:00Z","v":339507,"vw":15.173208},{"c":16.1,"h":16.33,"l":14.89,"n":9697,"o":15.31,"t":"2026-01-09T05:00:00Z","v":517908,"vw":15.851313},{"c":16.06,"h":16.11,"l":15.49,"n":5646,"o":15.94,"t":"2026-01-12T05:00:00Z","v":330719,"vw":15.955667},{"c":15.49,"h":16.125,"l":15.33,"n":5330,"o":16.12,"t":"2026-01-13T05:00:00Z","v":188786,"vw":15.555452},{"c":15.25,"h":15.695,"l":15.04,"n":6174,"o":15.46,"t":"2026-01-14T05:00:00Z","v":257270,"vw":15.304482},{"c":15.99,"h":16.15,"l":14.97,"n":5043,"o":15.32,"t":"2026-01-15T05:00:00Z","v":291389,"vw":15.855782},{"c":15.59,"h":16.09,"l":15.545,"n":4790,"o":15.99,"t":"2026-01-16T05:00:00Z","v":227708,"vw":15.731414},{"c":14.14,"h":15.232,"l":14.09,"n":5590,"o":15.11,"t":"2026-01-20T05:00:00Z","v":284952,"vw":14.477471},{"c":14.87,"h":15.05,"l":14.24,"n":6634,"o":14.32,"t":"2026-01-21T05:00:00Z","v":254409,"vw":14.834285},{"c":14.95,"h":15.45,"l":14.87,"n":5031,"o":14.87,"t":"2026-01-22T05:00:00Z","v":205411,"vw":15.110893},{"c":14.84,"h":14.92,"l":14.5,"n":4637,"o":14.77,"t":"2026-01-23T05:00:00Z","v":247158,"vw":14.770984},{"c":14.59,"h":14.8,"l":14.495,"n":3818,"o":14.8,"t":"2026-01-26T05:00:00Z","v":172456,"vw":14.584435},{"c":14.08,"h":14.6,"l":14.07,"n":4559,"o":14.6,"t":"2026-01-27T05:00:00Z","v":252913,"vw":14.216146},{"c":13.53,"h":14.245,"l":13.47,"n":5382,"o":14.13,"t":"2026-01-28T05:00:00Z","v":317028,"vw":13.647476},{"c":13.45,"h":13.57,"l":13.11,"n":8200,"o":13.5,"t":"2026-01-29T05:00:00Z","v":471065,"vw":13.315949},{"c":13.32,"h":13.36,"l":12.93,"n":5262,"o":13.29,"t":"2026-01-30T05:00:00Z","v":287324,"vw":13.121181},{"c":13.18,"h":13.53,"l":13.0309,"n":2898,"o":13.36,"t":"2026-02-02T05:00:00Z","v":112208,"vw":13.270567},{"c":13.3,"h":13.66,"l":12.925,"n":4438,"o":13.16,"t":"2026-02-03T05:00:00Z","v":243813,"vw":13.220965},{"c":13.86,"h":13.869,"l":13.32,"n":6732,"o":13.35,"t":"2026-02-04T05:00:00Z","v":457612,"vw":13.621824},{"c":12.87,"h":13.78,"l":12.86,"n":4890,"o":13.78,"t":"2026-02-05T05:00:00Z","v":199890,"vw":13.105635},{"c":13.22,"h":13.3656,"l":13.01,"n":4706,"o":13.05,"t":"2026-02-06T05:00:00Z","v":312472,"vw":13.202998},{"c":13.01,"h":13.2,"l":12.64,"n":3379,"o":13.15,"t":"2026-02-09T05:00:00Z","v":177070,"vw":12.967189},{"c":13.34,"h":13.525,"l":12.99,"n":3918,"o":12.99,"t":"2026-02-10T05:00:00Z","v":143658,"vw":13.32093},{"c":13.04,"h":13.48,"l":12.72,"n":5829,"o":13.39,"t":"2026-02-11T05:00:00Z","v":265532,"vw":12.9547},{"c":13.03,"h":13.235,"l":12.535,"n":4602,"o":13.06,"t":"2026-02-12T05:00:00Z","v":279573,"vw":12.864212},{"c":13.33,"h":13.65,"l":12.97,"n":2742,"o":13.16,"t":"2026-02-13T05:00:00Z","v":170122,"vw":13.399869},{"c":13.46,"h":13.485,"l":13.02,"n":2517,"o":13.34,"t":"2026-02-17T05:00:00Z","v":100192,"vw":13.359513},{"c":13.64,"h":13.82,"l":13.34,"n":3504,"o":13.34,"t":"2026-02-18T05:00:00Z","v":116574,"vw":13.624445},{"c":13.32,"h":13.6,"l":13.195,"n":3344,"o":13.42,"t":"2026-02-19T05:00:00Z","v":125748,"vw":13.358632},{"c":13.36,"h":13.81,"l":13.09,"n":4138,"o":13.23,"t":"2026-02-20T05:00:00Z","v":187726,"vw":13.502858},{"c":12.61,"h":13.21,"l":12.59,"n":6013,"o":13.21,"t":"2026-02-23T05:00:00Z","v":363675,"vw":12.715286},{"c":12.75,"h":12.911,"l":12.54,"n":4893,"o":12.61,"t":"2026-02-24T05:00:00Z","v":283994,"vw":12.722156},{"c":13.08,"h":13.13,"l":12.5197,"n":3264,"o":12.87,"t":"2026-02-25T05:00:00Z","v":110764,"vw":12.971184},{"c":13.37,"h":13.41,"l":13.07,"n":2873,"o":13.07,"t":"2026-02-26T05:00:00Z","v":95302,"vw":13.309854},{"c":12.78,"h":13.12,"l":12.7,"n":2841,"o":13.1,"t":"2026-02-27T05:00:00Z","v":164966,"vw":12.797291},{"c":12.75,"h":12.805,"l":12.245,"n":3934,"o":12.38,"t":"2026-03-02T05:00:00Z","v":238073,"vw":12.587279},{"c":12.73,"h":12.81,"l":12.21,"n":4619,"o":12.29,"t":"2026-03-03T05:00:00Z","v":182483,"vw":12.576605},{"c":12.42,"h":12.9698,"l":12.39,"n":3920,"o":12.75,"t":"2026-03-04T05:00:00Z","v":154063,"vw":12.529586},{"c":12.25,"h":12.5192,"l":11.92,"n":4837,"o":12.3,"t":"2026-03-05T05:00:00Z","v":234231,"vw":12.199298},{"c":11.9,"h":12.09,"l":11.87,"n":4006,"o":11.96,"t":"2026-03-06T05:00:00Z","v":189945,"vw":11.953003},{"c":11.28,"h":11.8696,"l":10.78,"n":6640,"o":11.82,"t":"2026-03-09T04:00:00Z","v":355285,"vw":11.109771},{"c":11.09,"h":11.55,"l":11.04,"n":4761,"o":11.26,"t":"2026-03-10T04:00:00Z","v":194713,"vw":11.202427},{"c":11.07,"h":11.315,"l":10.62,"n":5658,"o":11.1,"t":"2026-03-11T04:00:00Z","v":261712,"vw":10.949957},{"c":10.56,"h":11.01,"l":10.5,"n":4804,"o":10.89,"t":"2026-03-12T04:00:00Z","v":213786,"vw":10.682881},{"c":10.63,"h":10.785,"l":10.44,"n":5804,"o":10.72,"t":"2026-03-13T04:00:00Z","v":191057,"vw":10.571438},{"c":10.99,"h":11.05,"l":10.705,"n":4587,"o":10.79,"t":"2026-03-16T04:00:00Z","v":161020,"vw":10.93563},{"c":11.04,"h":11.4,"l":11,"n":4041,"o":11.06,"t":"2026-03-17T04:00:00Z","v":134095,"vw":11.121378},{"c":10.7,"h":11.1,"l":10.63,"n":7303,"o":10.98,"t":"2026-03-18T04:00:00Z","v":265827,"vw":10.774312},{"c":10.71,"h":10.925,"l":10.37,"n":6341,"o":10.73,"t":"2026-03-19T04:00:00Z","v":308511,"vw":10.641071},{"c":10.54,"h":10.82,"l":10.4,"n":4853,"o":10.7,"t":"2026-03-20T04:00:00Z","v":257456,"vw":10.615178},{"c":11,"h":11.2,"l":10.8748,"n":4325,"o":10.95,"t":"2026-03-23T04:00:00Z","v":277094,"vw":11.013479},{"c":11.48,"h":12.9,"l":10.36,"n":15341,"o":10.83,"t":"2026-03-24T04:00:00Z","v":1212461,"vw":12.203809},{"c":11.29,"h":11.6,"l":10.33,"n":9168,"o":11.51,"t":"2026-03-25T04:00:00Z","v":570851,"vw":10.860005},{"c":13.76,"h":14.413,"l":13.23,"n":17665,"o":13.7,"t":"2026-03-26T04:00:00Z","v":1233049,"vw":13.827486},{"c":13.53,"h":13.75,"l":13,"n":12558,"o":13.75,"t":"2026-03-27T04:00:00Z","v":761330,"vw":13.427846},{"c":14.04,"h":14.44,"l":13.6,"n":8357,"o":13.71,"t":"2026-03-30T04:00:00Z","v":470179,"vw":14.125764},{"c":14.77,"h":14.8,"l":13.955,"n":7505,"o":14.37,"t":"2026-03-31T04:00:00Z","v":388779,"vw":14.519038},{"c":14.61,"h":14.935,"l":14.555,"n":7096,"o":14.9,"t":"2026-04-01T04:00:00Z","v":267719,"vw":14.713168},{"c":14.37,"h":14.58,"l":14.055,"n":5626,"o":14.25,"t":"2026-04-02T04:00:00Z","v":203538,"vw":14.321199},{"c":14.95,"h":15.05,"l":14.32,"n":4974,"o":14.33,"t":"2026-04-06T04:00:00Z","v":205925,"vw":14.842495},{"c":15.44,"h":15.53,"l":14.73,"n":8960,"o":14.77,"t":"2026-04-07T04:00:00Z","v":491858,"vw":15.140857},{"c":15.53,"h":16.21,"l":15.3801,"n":7571,"o":15.97,"t":"2026-04-08T04:00:00Z","v":312669,"vw":15.718256},{"c":15.69,"h":15.91,"l":14.96,"n":8406,"o":15.36,"t":"2026-04-09T04:00:00Z","v":396569,"vw":15.539683},{"c":15.35,"h":15.94,"l":15.21,"n":5188,"o":15.89,"t":"2026-04-10T04:00:00Z","v":199970,"vw":15.433191},{"c":15.9,"h":15.97,"l":14.74,"n":6570,"o":15.23,"t":"2026-04-13T04:00:00Z","v":438207,"vw":15.622913},{"c":16.46,"h":16.48,"l":15.76,"n":4839,"o":15.99,"t":"2026-04-14T04:00:00Z","v":238847,"vw":16.257841},{"c":16.65,"h":16.7,"l":15.985,"n":7692,"o":16.43,"t":"2026-04-15T04:00:00Z","v":397466,"vw":16.444524},{"c":16.9,"h":17.23,"l":16.65,"n":8612,"o":16.65,"t":"2026-04-16T04:00:00Z","v":398412,"vw":16.929331},{"c":17.65,"h":17.89,"l":17.1201,"n":6712,"o":17.13,"t":"2026-04-17T04:00:00Z","v":265269,"vw":17.559269},{"c":17.51,"h":18.18,"l":17.4114,"n":7534,"o":18.05,"t":"2026-04-20T04:00:00Z","v":417325,"vw":17.628619},{"c":16.99,"h":18.13,"l":16.94,"n":6497,"o":17.55,"t":"2026-04-21T04:00:00Z","v":411392,"vw":17.293115},{"c":16.4,"h":17.22,"l":16.37,"n":4471,"o":17.16,"t":"2026-04-22T04:00:00Z","v":248268,"vw":16.615154},{"c":16.75,"h":16.88,"l":16.21,"n":6765,"o":16.4,"t":"2026-04-23T04:00:00Z","v":345960,"vw":16.68402},{"c":16.07,"h":16.6,"l":16.04,"n":4551,"o":16.6,"t":"2026-04-24T04:00:00Z","v":137887,"vw":16.208896},{"c":16.06,"h":16.46,"l":15.87,"n":5029,"o":15.99,"t":"2026-04-27T04:00:00Z","v":216063,"vw":16.161171},{"c":16.3,"h":16.42,"l":15.67,"n":5205,"o":16.12,"t":"2026-04-28T04:00:00Z","v":270518,"vw":16.170092},{"c":15.62,"h":16.16,"l":15.37,"n":4329,"o":16.16,"t":"2026-04-29T04:00:00Z","v":152245,"vw":15.625004},{"c":15.81,"h":15.99,"l":15.48,"n":3488,"o":15.49,"t":"2026-04-30T04:00:00Z","v":120806,"vw":15.80244},{"c":15.76,"h":16.17,"l":15.59,"n":3830,"o":15.79,"t":"2026-05-01T04:00:00Z","v":130538,"vw":15.783116},{"c":15.42,"h":15.71,"l":15.24,"n":4139,"o":15.67,"t":"2026-05-04T04:00:00Z","v":128678,"vw":15.434894},{"c":15.56,"h":15.935,"l":15.26,"n":3703,"o":15.45,"t":"2026-05-05T04:00:00Z","v":119644,"vw":15.555119},{"c":15.78,"h":16.1493,"l":15.6,"n":4328,"o":15.72,"t":"2026-05-06T04:00:00Z","v":155097,"vw":15.879787},{"c":15.62,"h":15.83,"l":15.215,"n":2982,"o":15.78,"t":"2026-05-07T04:00:00Z","v":103044,"vw":15.547185},{"c":15.96,"h":16.1,"l":15.36,"n":2943,"o":15.75,"t":"2026-05-08T04:00:00Z","v":118238,"vw":15.931743},{"c":16.06,"h":16.17,"l":15.83,"n":3023,"o":15.96,"t":"2026-05-11T04:00:00Z","v":90909,"vw":16.044285},{"c":15.83,"h":16.095,"l":15.65,"n":2928,"o":16.07,"t":"2026-05-12T04:00:00Z","v":109209,"vw":15.825685},{"c":15.145,"h":15.75,"l":15.09,"n":3360,"o":15.75,"t":"2026-05-13T04:00:00Z","v":107346,"vw":15.252038},{"c":15.32,"h":15.365,"l":14.825,"n":3795,"o":15.21,"t":"2026-05-14T04:00:00Z","v":116316,"vw":15.185257},{"c":15.29,"h":15.5,"l":14.8,"n":3868,"o":15.19,"t":"2026-05-15T04:00:00Z","v":193163,"vw":15.232286},{"c":15.47,"h":15.735,"l":14.99,"n":3994,"o":15.3,"t":"2026-05-18T04:00:00Z","v":120433,"vw":15.506892},{"c":15.18,"h":15.48,"l":14.7101,"n":3202,"o":15.34,"t":"2026-05-19T04:00:00Z","v":120357,"vw":15.167663},{"c":15.65,"h":15.71,"l":14.875,"n":3022,"o":15.18,"t":"2026-05-20T04:00:00Z","v":87711,"vw":15.469335},{"c":15.84,"h":15.93,"l":15.17,"n":3746,"o":15.43,"t":"2026-05-21T04:00:00Z","v":104949,"vw":15.711183},{"c":16.16,"h":16.37,"l":16,"n":3907,"o":16.08,"t":"2026-05-22T04:00:00Z","v":84878,"vw":16.1464},{"c":16.33,"h":16.5,"l":16.08,"n":3671,"o":16.38,"t":"2026-05-26T04:00:00Z","v":117465,"vw":16.279666},{"c":15.95,"h":16.86,"l":15.66,"n":5971,"o":16.44,"t":"2026-05-27T04:00:00Z","v":287086,"vw":16.092784},{"c":16.11,"h":16.255,"l":15.92,"n":5205,"o":15.95,"t":"2026-05-28T04:00:00Z","v":201047,"vw":16.086014},{"c":15.38,"h":16.07,"l":15.38,"n":4440,"o":16.07,"t":"2026-05-29T04:00:00Z","v":138859,"vw":15.581259},{"c":15.31,"h":15.4,"l":15.09,"n":3691,"o":15.15,"t":"2026-06-01T04:00:00Z","v":141185,"vw":15.285463},{"c":15.47,"h":15.74,"l":15.265,"n":4789,"o":15.37,"t":"2026-06-02T04:00:00Z","v":216346,"vw":15.468127},{"c":15.43,"h":15.43,"l":14.94,"n":3927,"o":15.35,"t":"2026-06-03T04:00:00Z","v":151397,"vw":15.254468},{"c":16.35,"h":16.41,"l":15.61,"n":4288,"o":15.61,"t":"2026-06-04T04:00:00Z","v":115744,"vw":16.166653},{"c":15.73,"h":16.425,"l":15.67,"n":4857,"o":16.35,"t":"2026-06-05T04:00:00Z","v":112319,"vw":15.898069},{"c":15.96,"h":16.265,"l":15.5127,"n":3309,"o":15.77,"t":"2026-06-08T04:00:00Z","v":110035,"vw":15.971119},{"c":16.58,"h":16.9499,"l":16.1853,"n":5425,"o":16.2,"t":"2026-06-09T04:00:00Z","v":144287,"vw":16.557667},{"c":16.48,"h":16.79,"l":16.12,"n":5521,"o":16.65,"t":"2026-06-10T04:00:00Z","v":266658,"vw":16.498239},{"c":16.3,"h":16.47,"l":14.215,"n":8397,"o":15.4,"t":"2026-06-11T04:00:00Z","v":427295,"vw":15.352407},{"c":16.35,"h":17.19,"l":16.3301,"n":5627,"o":16.73,"t":"2026-06-12T04:00:00Z","v":206664,"vw":16.680268},{"c":15.64,"h":16.73,"l":15.56,"n":6054,"o":16.46,"t":"2026-06-15T04:00:00Z","v":217419,"vw":15.9374},{"c":14.28,"h":15.6,"l":14.25,"n":6563,"o":15.3,"t":"2026-06-16T04:00:00Z","v":272675,"vw":14.804454},{"c":14.03,"h":14.71,"l":13.95,"n":5381,"o":14.34,"t":"2026-06-17T04:00:00Z","v":191114,"vw":14.242614},{"c":14.47,"h":14.96,"l":13.85,"n":5163,"o":14.2,"t":"2026-06-18T04:00:00Z","v":286697,"vw":14.587878},{"c":14,"h":14.555,"l":13.58,"n":5462,"o":14.28,"t":"2026-06-22T04:00:00Z","v":285001,"vw":13.923574},{"c":14.59,"h":15.29,"l":14.465,"n":5690,"o":15.05,"t":"2026-06-23T04:00:00Z","v":267718,"vw":14.796055},{"c":16.03,"h":16.5699,"l":14.7963,"n":6134,"o":14.84,"t":"2026-06-24T04:00:00Z","v":264952,"vw":16.024129},{"c":16.11,"h":16.6599,"l":15.17,"n":6830,"o":15.91,"t":"2026-06-25T04:00:00Z","v":261216,"vw":16.284848},{"c":16.93,"h":17.01,"l":16.09,"n":5058,"o":16.09,"t":"2026-06-26T04:00:00Z","v":538459,"vw":16.889877},{"c":16.76,"h":17.07,"l":16.38,"n":5706,"o":16.78,"t":"2026-06-29T04:00:00Z","v":215932,"vw":16.816505},{"c":16.69,"h":16.805,"l":16.34,"n":4424,"o":16.55,"t":"2026-06-30T04:00:00Z","v":154377,"vw":16.566346},{"c":16.61,"h":16.765,"l":16.42,"n":4569,"o":16.71,"t":"2026-07-01T04:00:00Z","v":150207,"vw":16.592238},{"c":17.49,"h":17.52,"l":16.17,"n":5940,"o":16.65,"t":"2026-07-02T04:00:00Z","v":272899,"vw":17.050603},{"c":18.04,"h":18.17,"l":16.59,"n":6827,"o":17.41,"t":"2026-07-06T04:00:00Z","v":290044,"vw":17.561282},{"c":18.43,"h":19.245,"l":18.12,"n":7259,"o":18.12,"t":"2026-07-07T04:00:00Z","v":356570,"vw":18.778308},{"c":16.76,"h":18.4535,"l":16.361,"n":6694,"o":18.18,"t":"2026-07-08T04:00:00Z","v":232565,"vw":16.871967},{"c":17.06,"h":17.2799,"l":16.36,"n":4894,"o":16.66,"t":"2026-07-09T04:00:00Z","v":160940,"vw":16.977113},{"c":16.77,"h":17.39,"l":16.75,"n":3436,"o":16.97,"t":"2026-07-10T04:00:00Z","v":101547,"vw":17.009276},{"c":17.16,"h":17.62,"l":16.7,"n":5091,"o":16.81,"t":"2026-07-13T04:00:00Z","v":208413,"vw":17.195014},{"c":17.54,"h":17.6599,"l":17.095,"n":3414,"o":17.31,"t":"2026-07-14T04:00:00Z","v":192926,"vw":17.403891},{"c":17.9,"h":18.64,"l":17.37,"n":3920,"o":17.37,"t":"2026-07-15T04:00:00Z","v":203054,"vw":18.099041},{"c":18.7,"h":18.98,"l":17.88,"n":5125,"o":18.03,"t":"2026-07-16T04:00:00Z","v":390074,"vw":18.628826},{"c":18.205,"h":18.82,"l":18.0835,"n":3716,"o":18.58,"t":"2026-07-17T04:00:00Z","v":184582,"vw":18.334737},{"c":17.62,"h":18.04,"l":16.9169,"n":4805,"o":18.04,"t":"2026-07-20T04:00:00Z","v":217300,"vw":17.499224},{"c":17.59,"h":17.96,"l":17.49,"n":4916,"o":17.58,"t":"2026-07-21T04:00:00Z","v":237815,"vw":17.616097},{"c":16.89,"h":17.67,"l":16.84,"n":5277,"o":17.58,"t":"2026-07-22T04:00:00Z","v":331164,"vw":17.144682},{"c":16.37,"h":16.735,"l":16.04,"n":3992,"o":16.67,"t":"2026-07-23T04:00:00Z","v":166971,"vw":16.298293},{"c":16.34,"h":16.72,"l":16.125,"n":3075,"o":16.52,"t":"2026-07-24T04:00:00Z","v":136570,"vw":16.338781},{"c":16.99,"h":17.23,"l":16.39,"n":4394,"o":16.39,"t":"2026-07-27T04:00:00Z","v":231179,"vw":16.971758},{"c":16.97,"h":17.7,"l":16.91,"n":3796,"o":17.13,"t":"2026-07-28T04:00:00Z","v":180940,"vw":17.091614},{"c":16.56,"h":17.0853,"l":16.505,"n":3698,"o":16.96,"t":"2026-07-29T04:00:00Z","v":150384,"vw":16.691859},{"c":16.14,"h":16.7217,"l":15.93,"n":3624,"o":16.56,"t":"2026-07-30T04:00:00Z","v":236544,"vw":16.173719},{"c":16.09,"h":16.35,"l":15.75,"n":4345,"o":16.04,"t":"2026-07-31T04:00:00Z","v":180854,"vw":16.00572},{"c":16.84,"h":16.95,"l":16.17,"n":5298,"o":16.24,"t":"2026-08-03T04:00:00Z","v":516541,"vw":16.521776},{"c":18.16,"h":18.515,"l":16.82,"n":6951,"o":16.82,"t":"2026-08-04T04:00:00Z","v":413968,"vw":18.009359},{"c":18.41,"h":19.2,"l":18.03,"n":6923,"o":18.03,"t":"2026-08-05T04:00:00Z","v":394906,"vw":18.777509},{"c":17.22,"h":18.4799,"l":17.16,"n":4033,"o":18.37,"t":"2026-08-06T04:00:00Z","v":193624,"vw":17.690613},{"c":17.82,"h":17.99,"l":17.2,"n":3744,"o":17.2,"t":"2026-08-07T04:00:00Z","v":139578,"vw":17.715819},{"c":17.3,"h":17.6,"l":17.16,"n":3061,"o":17.6,"t":"2026-08-10T04:00:00Z","v":159767,"vw":17.32426},{"c":17.6,"h":17.6939,"l":17.16,"n":2916,"o":17.37,"t":"2026-08-11T04:00:00Z","v":97891,"vw":17.587053},{"c":17.29,"h":17.48,"l":17,"n":3409,"o":17.48,"t":"2026-08-12T04:00:00Z","v":135992,"vw":17.291243},{"c":17.65,"h":18.02,"l":17.31,"n":4256,"o":17.47,"t":"2026-08-13T04:00:00Z","v":144951,"vw":17.739852},{"c":17.29,"h":17.745,"l":17.0801,"n":3397,"o":17.62,"t":"2026-08-14T04:00:00Z","v":93720,"vw":17.403325},{"c":17.11,"h":17.3,"l":16.88,"n":2816,"o":17.27,"t":"2026-08-17T04:00:00Z","v":90522,"vw":17.114757},{"c":17.07,"h":17.34,"l":16.75,"n":2832,"o":17.11,"t":"2026-08-18T04:00:00Z","v":110793,"vw":17.11361},{"c":17.04,"h":17.71,"l":16.96,"n":4093,"o":17.21,"t":"2026-08-19T04:00:00Z","v":194078,"vw":17.364783},{"c":16.27,"h":17.08,"l":16.07,"n":4636,"o":17.08,"t":"2026-08-20T04:00:00Z","v":181318,"vw":16.306018},{"c":16.07,"h":16.48,"l":15.91,"n":4130,"o":16.42,"t":"2026-08-21T04:00:00Z","v":150313,"vw":16.086139},{"c":15.85,"h":16.31,"l":15.745,"n":4005,"o":16.09,"t":"2026-08-24T04:00:00Z","v":161790,"vw":15.974755},{"c":15.92,"h":15.975,"l":15.59,"n":3324,"o":15.85,"t":"2026-08-25T04:00:00Z","v":119991,"vw":15.835214},{"c":16.28,"h":16.36,"l":15.65,"n":5479,"o":15.94,"t":"2026-08-26T04:00:00Z","v":241191,"vw":16.117296},{"c":16.07,"h":16.46,"l":15.9875,"n":4136,"o":16.17,"t":"2026-08-27T04:00:00Z","v":226338,"vw":16.155141},{"c":15.99,"h":16.44,"l":15.93,"n":4154,"o":16.16,"t":"2026-08-28T04:00:00Z","v":158954,"vw":16.039282},{"c":15.595,"h":16.05,"l":15.51,"n":3731,"o":16.05,"t":"2026-08-31T04:00:00Z","v":164354,"vw":15.698555},{"c":15.38,"h":15.8,"l":15.18,"n":4884,"o":15.76,"t":"2026-09-01T04:00:00Z","v":224042,"vw":15.402801},{"c":16.22,"h":16.28,"l":15.335,"n":3978,"o":15.55,"t":"2026-09-02T04:00:00Z","v":159925,"vw":16.04787},{"c":15.95,"h":16.44,"l":15.765,"n":4233,"o":16.44,"t":"2026-09-03T04:00:00Z","v":160763,"vw":15.960695},{"c":16.69,"h":16.85,"l":15.88,"n":4402,"o":15.88,"t":"2026-09-04T04:00:00Z","v":177594,"vw":16.587487},{"c":16.07,"h":16.81,"l":15.83,"n":6336,"o":16.67,"t":"2026-09-08T04:00:00Z","v":284730,"vw":16.057199},{"c":16.03,"h":16.245,"l":15.455,"n":10782,"o":15.87,"t":"2026-09-09T04:00:00Z","v":595960,"vw":15.916271},{"c":14.26,"h":15.31,"l":13.95,"n":14881,"o":14.04,"t":"2026-09-10T04:00:00Z","v":715027,"vw":14.366428},{"c":13.91,"h":14.45,"l":13.44,"n":12268,"o":14.4,"t":"2026-09-11T04:00:00Z","v":741040,"vw":13.790112},{"c":14.69,"h":14.795,"l":13.7,"n":8020,"o":13.88,"t":"2026-09-14T04:00:00Z","v":465366,"vw":14.220567},{"c":14.94,"h":15.01,"l":14.11,"n":8141,"o":14.68,"t":"2026-09-15T04:00:00Z","v":388417,"vw":14.723338},{"c":14.63,"h":14.9,"l":14.38,"n":6393,"o":14.86,"t":"2026-09-16T04:00:00Z","v":373914,"vw":14.639763},{"c":14.35,"h":15.05,"l":14.29,"n":5839,"o":14.79,"t":"2026-09-17T04:00:00Z","v":330487,"vw":14.560013},{"c":13.5,"h":14.3,"l":13.43,"n":4436,"o":14.12,"t":"2026-09-18T04:00:00Z","v":340229,"vw":13.663756},{"c":13.56,"h":13.725,"l":13.27,"n":5336,"o":13.5,"t":"2026-09-21T04:00:00Z","v":255900,"vw":13.564459},{"c":14.62,"h":14.66,"l":13.685,"n":4596,"o":13.75,"t":"2026-09-22T04:00:00Z","v":259352,"vw":14.438042},{"c":14.49,"h":14.62,"l":14.35,"n":5100,"o":14.62,"t":"2026-09-23T04:00:00Z","v":207744,"vw":14.462646},{"c":14.7,"h":15.08,"l":14.46,"n":6797,"o":14.53,"t":"2026-09-24T04:00:00Z","v":381667,"vw":14.793341},{"c":15.19,"h":15.275,"l":14.73,"n":4795,"o":14.73,"t":"2026-09-25T04:00:00Z","v":236633,"vw":15.11814},{"c":15.42,"h":15.47,"l":14.8875,"n":3783,"o":15.01,"t":"2026-09-28T04:00:00Z","v":188273,"vw":15.295756},{"c":15.62,"h":15.8,"l":15.34,"n":3800,"o":15.34,"t":"2026-09-29T04:00:00Z","v":160743,"vw":15.578997},{"c":15.05,"h":15.9,"l":15.04,"n":4195,"o":15.68,"t":"2026-09-30T04:00:00Z","v":168375,"vw":15.218679},{"c":14.97,"h":15.1,"l":14.62,"n":4321,"o":15.05,"t":"2026-10-01T04:00:00Z","v":149624,"vw":14.924353},{"c":14.7,"h":15.17,"l":14.57,"n":3840,"o":15.17,"t":"2026-10-02T04:00:00Z","v":144047,"vw":14.773992},{"c":14.83,"h":15.12,"l":14.155,"n":7140,"o":14.7,"t":"2026-10-05T04:00:00Z","v":214058,"vw":14.896459},{"c":14.76,"h":15.015,"l":14.59,"n":3191,"o":14.84,"t":"2026-10-06T04:00:00Z","v":184811,"vw":14.739799},{"c":14.32,"h":14.695,"l":14.25,"n":3423,"o":14.59,"t":"2026-10-07T04:00:00Z","v":133448,"vw":14.437898},{"c":14.59,"h":14.655,"l":14.07,"n":3964,"o":14.22,"t":"2026-10-08T04:00:00Z","v":404801,"vw":14.510691},{"c":14.21,"h":14.66,"l":14.08,"n":3085,"o":14.66,"t":"2026-10-09T04:00:00Z","v":158380,"vw":14.235564},{"c":14.54,"h":14.58,"l":14.11,"n":2290,"o":14.21,"t":"2026-10-12T04:00:00Z","v":92775,"vw":14.482854},{"c":14.58,"h":14.81,"l":14.335,"n":3952,"o":14.65,"t":"2026-10-13T04:00:00Z","v":233849,"vw":14.546729},{"c":14.09,"h":14.46,"l":13.97,"n":4068,"o":14.32,"t":"2026-10-14T04:00:00Z","v":195880,"vw":14.21794},{"c":14.75,"h":14.86,"l":14.194,"n":4662,"o":14.22,"t":"2026-10-15T04:00:00Z","v":245845,"vw":14.651195},{"c":14.515,"h":14.99,"l":14.39,"n":3986,"o":14.79,"t":"2026-10-16T04:00:00Z","v":257924,"vw":14.68619},{"c":14.4,"h":14.72,"l":14.275,"n":3918,"o":14.55,"t":"2026-10-19T04:00:00Z","v":215403,"vw":14.387852},{"c":14.69,"h":14.92,"l":14.15,"n":3844,"o":14.43,"t":"2026-10-20T04:00:00Z","v":171031,"vw":14.648236},{"c":14.42,"h":14.8,"l":14.16,"n":4081,"o":14.8,"t":"2026-10-21T04:00:00Z","v":200193,"vw":14.426015},{"c":15.34,"h":15.35,"l":14.43,"n":4651,"o":14.43,"t":"2026-10-22T04:00:00Z","v":182050,"vw":15.091889}],"volatilityBars":[{"c":13.51,"h":13.51,"l":13.51,"n":7,"o":13.51,"t":"2026-09-21T12:00:00Z","v":500,"vw":13.51},{"c":13.33,"h":13.56,"l":13.33,"n":88,"o":13.5,"t":"2026-09-21T13:30:00Z","v":5174,"vw":13.475976},{"c":13.36,"h":13.39,"l":13.27,"n":92,"o":13.32,"t":"2026-09-21T13:45:00Z","v":5090,"vw":13.304103},{"c":13.38,"h":13.38,"l":13.29,"n":30,"o":13.34,"t":"2026-09-21T14:00:00Z","v":1995,"vw":13.327766},{"c":13.42,"h":13.5147,"l":13.4,"n":47,"o":13.4,"t":"2026-09-21T14:15:00Z","v":2557,"vw":13.424492},{"c":13.45,"h":13.475,"l":13.42,"n":67,"o":13.42,"t":"2026-09-21T14:30:00Z","v":2181,"vw":13.463255},{"c":13.42,"h":13.47,"l":13.415,"n":56,"o":13.47,"t":"2026-09-21T14:45:00Z","v":1801,"vw":13.4275},{"c":13.485,"h":13.485,"l":13.425,"n":136,"o":13.44,"t":"2026-09-21T15:00:00Z","v":4752,"vw":13.451833},{"c":13.4,"h":13.51,"l":13.39,"n":263,"o":13.4956,"t":"2026-09-21T15:15:00Z","v":19255,"vw":13.457755},{"c":13.64,"h":13.675,"l":13.404,"n":269,"o":13.404,"t":"2026-09-21T15:30:00Z","v":26595,"vw":13.546558},{"c":13.6443,"h":13.6443,"l":13.63,"n":77,"o":13.64,"t":"2026-09-21T15:45:00Z","v":2568,"vw":13.637602},{"c":13.65,"h":13.67,"l":13.59,"n":172,"o":13.65,"t":"2026-09-21T16:00:00Z","v":6407,"vw":13.6292},{"c":13.64,"h":13.65,"l":13.62,"n":58,"o":13.63,"t":"2026-09-21T16:15:00Z","v":2328,"vw":13.636085},{"c":13.69,"h":13.69,"l":13.67,"n":71,"o":13.67,"t":"2026-09-21T16:30:00Z","v":2755,"vw":13.677295},{"c":13.68,"h":13.69,"l":13.68,"n":17,"o":13.69,"t":"2026-09-21T16:45:00Z","v":464,"vw":13.683333},{"c":13.625,"h":13.63,"l":13.585,"n":105,"o":13.61,"t":"2026-09-21T17:00:00Z","v":3257,"vw":13.606661},{"c":13.645,"h":13.65,"l":13.62,"n":87,"o":13.64,"t":"2026-09-21T17:15:00Z","v":2683,"vw":13.638715},{"c":13.545,"h":13.635,"l":13.5,"n":198,"o":13.63,"t":"2026-09-21T17:30:00Z","v":7117,"vw":13.572428},{"c":13.61,"h":13.61,"l":13.57,"n":60,"o":13.57,"t":"2026-09-21T17:45:00Z","v":1794,"vw":13.590833},{"c":13.67,"h":13.715,"l":13.62,"n":221,"o":13.62,"t":"2026-09-21T18:00:00Z","v":12930,"vw":13.689726},{"c":13.66,"h":13.6649,"l":13.65,"n":39,"o":13.65,"t":"2026-09-21T18:15:00Z","v":1136,"vw":13.65498},{"c":13.63,"h":13.65,"l":13.63,"n":55,"o":13.65,"t":"2026-09-21T18:30:00Z","v":1923,"vw":13.638571},{"c":13.67,"h":13.67,"l":13.65,"n":94,"o":13.66,"t":"2026-09-21T18:45:00Z","v":3772,"vw":13.662444},{"c":13.7,"h":13.7,"l":13.66,"n":232,"o":13.68,"t":"2026-09-21T19:00:00Z","v":12662,"vw":13.679177},{"c":13.71,"h":13.725,"l":13.69,"n":174,"o":13.7,"t":"2026-09-21T19:15:00Z","v":8545,"vw":13.706926},{"c":13.65,"h":13.7,"l":13.63,"n":337,"o":13.7,"t":"2026-09-21T19:30:00Z","v":10251,"vw":13.674402},{"c":13.53,"h":13.66,"l":13.47,"n":1043,"o":13.66,"t":"2026-09-21T19:45:00Z","v":42660,"vw":13.553043},{"c":13.58,"h":13.58,"l":13.56,"n":14,"o":13.56,"t":"2026-09-21T20:00:00Z","v":41575,"vw":13.56106},{"c":14.22,"h":14.22,"l":13.685,"n":151,"o":13.75,"t":"2026-09-22T13:30:00Z","v":12372,"vw":13.964159},{"c":14.34,"h":14.36,"l":14.18,"n":101,"o":14.19,"t":"2026-09-22T13:45:00Z","v":5272,"vw":14.271351},{"c":14.53,"h":14.53,"l":14.38,"n":98,"o":14.38,"t":"2026-09-22T14:00:00Z","v":5556,"vw":14.435751},{"c":14.385,"h":14.53,"l":14.385,"n":107,"o":14.48,"t":"2026-09-22T14:15:00Z","v":6024,"vw":14.456577},{"c":14.46,"h":14.525,"l":14.38,"n":206,"o":14.38,"t":"2026-09-22T14:30:00Z","v":11785,"vw":14.452474},{"c":14.39,"h":14.43,"l":14.27,"n":101,"o":14.43,"t":"2026-09-22T14:45:00Z","v":5369,"vw":14.3532},{"c":14.34,"h":14.43,"l":14.34,"n":40,"o":14.42,"t":"2026-09-22T15:00:00Z","v":1259,"vw":14.394753},{"c":14.38,"h":14.49,"l":14.36,"n":206,"o":14.36,"t":"2026-09-22T15:15:00Z","v":17842,"vw":14.400246},{"c":14.26,"h":14.37,"l":14.23,"n":111,"o":14.37,"t":"2026-09-22T15:30:00Z","v":6010,"vw":14.316626},{"c":14.26,"h":14.28,"l":14.26,"n":67,"o":14.28,"t":"2026-09-22T15:45:00Z","v":4510,"vw":14.266993},{"c":14.32,"h":14.34,"l":14.24,"n":94,"o":14.26,"t":"2026-09-22T16:00:00Z","v":9396,"vw":14.305524},{"c":14.385,"h":14.43,"l":14.305,"n":216,"o":14.32,"t":"2026-09-22T16:15:00Z","v":9210,"vw":14.363456},{"c":14.35,"h":14.405,"l":14.35,"n":50,"o":14.405,"t":"2026-09-22T16:30:00Z","v":2165,"vw":14.384375},{"c":14.29,"h":14.36,"l":14.29,"n":143,"o":14.36,"t":"2026-09-22T16:45:00Z","v":9822,"vw":14.332329},{"c":14.28,"h":14.29,"l":14.27,"n":40,"o":14.29,"t":"2026-09-22T17:00:00Z","v":1815,"vw":14.283846},{"c":14.23,"h":14.3,"l":14.23,"n":159,"o":14.28,"t":"2026-09-22T17:15:00Z","v":9176,"vw":14.261983},{"c":14.32,"h":14.32,"l":14.24,"n":184,"o":14.245,"t":"2026-09-22T17:30:00Z","v":9734,"vw":14.271301},{"c":14.46,"h":14.465,"l":14.31,"n":188,"o":14.33,"t":"2026-09-22T17:45:00Z","v":6647,"vw":14.38311},{"c":14.48,"h":14.5,"l":14.47,"n":40,"o":14.47,"t":"2026-09-22T18:00:00Z","v":1826,"vw":14.487178},{"c":14.46,"h":14.47,"l":14.445,"n":88,"o":14.47,"t":"2026-09-22T18:15:00Z","v":3853,"vw":14.458148},{"c":14.44,"h":14.46,"l":14.43,"n":80,"o":14.46,"t":"2026-09-22T18:30:00Z","v":3545,"vw":14.439893},{"c":14.495,"h":14.495,"l":14.46,"n":43,"o":14.46,"t":"2026-09-22T18:45:00Z","v":1583,"vw":14.481667},{"c":14.46,"h":14.49,"l":14.46,"n":93,"o":14.49,"t":"2026-09-22T19:00:00Z","v":4239,"vw":14.471257},{"c":14.5,"h":14.54,"l":14.46,"n":172,"o":14.46,"t":"2026-09-22T19:15:00Z","v":9711,"vw":14.49212},{"c":14.53,"h":14.56,"l":14.49,"n":223,"o":14.51,"t":"2026-09-22T19:30:00Z","v":8779,"vw":14.521803},{"c":14.6,"h":14.66,"l":14.53,"n":712,"o":14.55,"t":"2026-09-22T19:45:00Z","v":41161,"vw":14.616168},{"c":14.62,"h":14.62,"l":14.62,"n":25,"o":14.62,"t":"2026-09-22T20:00:00Z","v":39888,"vw":14.62},{"c":14.51,"h":14.62,"l":14.4,"n":161,"o":14.62,"t":"2026-09-23T13:30:00Z","v":6378,"vw":14.546596},{"c":14.4,"h":14.53,"l":14.4,"n":31,"o":14.51,"t":"2026-09-23T13:45:00Z","v":2080,"vw":14.477319},{"c":14.39,"h":14.5,"l":14.35,"n":136,"o":14.45,"t":"2026-09-23T14:00:00Z","v":6452,"vw":14.416074},{"c":14.47,"h":14.475,"l":14.4,"n":141,"o":14.4,"t":"2026-09-23T14:15:00Z","v":4117,"vw":14.455599},{"c":14.45,"h":14.46,"l":14.43,"n":67,"o":14.45,"t":"2026-09-23T14:30:00Z","v":3238,"vw":14.44594},{"c":14.52,"h":14.53,"l":14.46,"n":119,"o":14.46,"t":"2026-09-23T14:45:00Z","v":3555,"vw":14.498501},{"c":14.61,"h":14.61,"l":14.52,"n":80,"o":14.535,"t":"2026-09-23T15:00:00Z","v":2086,"vw":14.564545},{"c":14.55,"h":14.62,"l":14.55,"n":63,"o":14.62,"t":"2026-09-23T15:15:00Z","v":1895,"vw":14.582917},{"c":14.55,"h":14.55,"l":14.55,"n":8,"o":14.55,"t":"2026-09-23T15:30:00Z","v":352,"vw":14.55},{"c":14.5,"h":14.53,"l":14.46,"n":156,"o":14.52,"t":"2026-09-23T15:45:00Z","v":5316,"vw":14.482297},{"c":14.485,"h":14.505,"l":14.485,"n":43,"o":14.5,"t":"2026-09-23T16:00:00Z","v":1722,"vw":14.498889},{"c":14.52,"h":14.52,"l":14.47,"n":54,"o":14.475,"t":"2026-09-23T16:15:00Z","v":1561,"vw":14.499435},{"c":14.52,"h":14.52,"l":14.52,"n":6,"o":14.52,"t":"2026-09-23T16:30:00Z","v":224,"vw":14.52},{"c":14.42,"h":14.49,"l":14.4075,"n":82,"o":14.49,"t":"2026-09-23T16:45:00Z","v":3704,"vw":14.438019},{"c":14.3901,"h":14.45,"l":14.37,"n":90,"o":14.45,"t":"2026-09-23T17:00:00Z","v":3890,"vw":14.402577},{"c":14.4,"h":14.42,"l":14.37,"n":244,"o":14.39,"t":"2026-09-23T17:15:00Z","v":9333,"vw":14.395059},{"c":14.405,"h":14.405,"l":14.365,"n":130,"o":14.38,"t":"2026-09-23T17:30:00Z","v":6104,"vw":14.382849},{"c":14.4,"h":14.44,"l":14.4,"n":69,"o":14.4,"t":"2026-09-23T17:45:00Z","v":3478,"vw":14.414542},{"c":14.45,"h":14.45,"l":14.395,"n":179,"o":14.4,"t":"2026-09-23T18:00:00Z","v":6437,"vw":14.427383},{"c":14.485,"h":14.495,"l":14.46,"n":48,"o":14.46,"t":"2026-09-23T18:15:00Z","v":2025,"vw":14.482},{"c":14.47,"h":14.595,"l":14.47,"n":220,"o":14.485,"t":"2026-09-23T18:30:00Z","v":12236,"vw":14.528703},{"c":14.48,"h":14.49,"l":14.47,"n":128,"o":14.47,"t":"2026-09-23T18:45:00Z","v":4989,"vw":14.476404},{"c":14.46,"h":14.49,"l":14.425,"n":234,"o":14.48,"t":"2026-09-23T19:00:00Z","v":8489,"vw":14.46049},{"c":14.405,"h":14.44,"l":14.38,"n":216,"o":14.44,"t":"2026-09-23T19:15:00Z","v":10453,"vw":14.403376},{"c":14.42,"h":14.43,"l":14.38,"n":330,"o":14.415,"t":"2026-09-23T19:30:00Z","v":15590,"vw":14.405916},{"c":14.51,"h":14.53,"l":14.405,"n":779,"o":14.42,"t":"2026-09-23T19:45:00Z","v":33705,"vw":14.464585},{"c":14.49,"h":14.49,"l":14.49,"n":9,"o":14.49,"t":"2026-09-23T20:00:00Z","v":34185,"vw":14.49},{"c":14.68,"h":14.73,"l":14.46,"n":150,"o":14.53,"t":"2026-09-24T13:30:00Z","v":9602,"vw":14.647887},{"c":14.66,"h":14.68,"l":14.66,"n":7,"o":14.68,"t":"2026-09-24T13:45:00Z","v":231,"vw":14.67},{"c":14.565,"h":14.72,"l":14.565,"n":44,"o":14.71,"t":"2026-09-24T14:00:00Z","v":2402,"vw":14.650291},{"c":14.58,"h":14.59,"l":14.53,"n":70,"o":14.565,"t":"2026-09-24T14:15:00Z","v":2833,"vw":14.572994},{"c":14.62,"h":14.65,"l":14.59,"n":60,"o":14.59,"t":"2026-09-24T14:30:00Z","v":2870,"vw":14.622544},{"c":14.56,"h":14.57,"l":14.55,"n":33,"o":14.57,"t":"2026-09-24T14:45:00Z","v":1486,"vw":14.561296},{"c":14.56,"h":14.56,"l":14.5001,"n":95,"o":14.53,"t":"2026-09-24T15:00:00Z","v":6389,"vw":14.530346},{"c":14.605,"h":14.61,"l":14.6,"n":33,"o":14.61,"t":"2026-09-24T15:15:00Z","v":1429,"vw":14.604167},{"c":14.6,"h":14.63,"l":14.59,"n":54,"o":14.63,"t":"2026-09-24T15:30:00Z","v":3015,"vw":14.599683},{"c":14.885,"h":14.97,"l":14.576,"n":2855,"o":14.6,"t":"2026-09-24T15:45:00Z","v":183369,"vw":14.823149},{"c":14.88,"h":14.91,"l":14.83,"n":157,"o":14.86,"t":"2026-09-24T16:00:00Z","v":9228,"vw":14.883839},{"c":15.05,"h":15.08,"l":14.88,"n":266,"o":14.88,"t":"2026-09-24T16:15:00Z","v":16014,"vw":14.996331},{"c":14.97,"h":15.02,"l":14.905,"n":122,"o":15.02,"t":"2026-09-24T16:30:00Z","v":5576,"vw":14.944177},{"c":14.91,"h":14.98,"l":14.91,"n":69,"o":14.97,"t":"2026-09-24T16:45:00Z","v":2582,"vw":14.939182},{"c":14.755,"h":14.89,"l":14.75,"n":104,"o":14.89,"t":"2026-09-24T17:00:00Z","v":4258,"vw":14.810619},{"c":14.7,"h":14.77,"l":14.68,"n":62,"o":14.7513,"t":"2026-09-24T17:15:00Z","v":3259,"vw":14.725818},{"c":14.76,"h":14.775,"l":14.71,"n":53,"o":14.715,"t":"2026-09-24T17:30:00Z","v":2746,"vw":14.745777},{"c":14.8,"h":14.8,"l":14.75,"n":42,"o":14.755,"t":"2026-09-24T17:45:00Z","v":1770,"vw":14.767712},{"c":14.85,"h":14.85,"l":14.78,"n":94,"o":14.8,"t":"2026-09-24T18:00:00Z","v":4036,"vw":14.815934},{"c":14.86,"h":14.92,"l":14.8,"n":117,"o":14.87,"t":"2026-09-24T18:15:00Z","v":6289,"vw":14.855231},{"c":14.85,"h":14.925,"l":14.81,"n":127,"o":14.87,"t":"2026-09-24T18:30:00Z","v":5989,"vw":14.85228},{"c":14.76,"h":14.88,"l":14.76,"n":158,"o":14.88,"t":"2026-09-24T18:45:00Z","v":7126,"vw":14.816701},{"c":14.7,"h":14.79,"l":14.7,"n":250,"o":14.76,"t":"2026-09-24T19:00:00Z","v":11398,"vw":14.758544},{"c":14.795,"h":14.795,"l":14.7,"n":121,"o":14.7,"t":"2026-09-24T19:15:00Z","v":4913,"vw":14.738243},{"c":14.82,"h":14.845,"l":14.77,"n":256,"o":14.805,"t":"2026-09-24T19:30:00Z","v":11508,"vw":14.805744},{"c":14.69,"h":14.82,"l":14.66,"n":664,"o":14.82,"t":"2026-09-24T19:45:00Z","v":32852,"vw":14.715269},{"c":14.7,"h":14.7,"l":14.7,"n":21,"o":14.7,"t":"2026-09-24T20:00:00Z","v":26284,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":5,"o":14.7,"t":"2026-09-25T11:45:00Z","v":182,"vw":14.7},{"c":14.97,"h":14.97,"l":14.73,"n":114,"o":14.73,"t":"2026-09-25T13:30:00Z","v":6520,"vw":14.848648},{"c":14.925,"h":14.97,"l":14.91,"n":69,"o":14.97,"t":"2026-09-25T13:45:00Z","v":2791,"vw":14.944964},{"c":14.91,"h":14.91,"l":14.84,"n":60,"o":14.87,"t":"2026-09-25T14:00:00Z","v":2066,"vw":14.878333},{"c":14.83,"h":14.95,"l":14.83,"n":39,"o":14.95,"t":"2026-09-25T14:15:00Z","v":4763,"vw":14.937537},{"c":14.87,"h":14.87,"l":14.76,"n":74,"o":14.77,"t":"2026-09-25T14:30:00Z","v":2684,"vw":14.82},{"c":14.9,"h":14.9,"l":14.86,"n":22,"o":14.89,"t":"2026-09-25T14:45:00Z","v":1224,"vw":14.88},{"c":14.9,"h":14.97,"l":14.89,"n":94,"o":14.92,"t":"2026-09-25T15:00:00Z","v":4939,"vw":14.939683},{"c":14.89,"h":14.93,"l":14.89,"n":35,"o":14.93,"t":"2026-09-25T15:15:00Z","v":1291,"vw":14.906},{"c":14.895,"h":14.95,"l":14.89,"n":77,"o":14.89,"t":"2026-09-25T15:30:00Z","v":4743,"vw":14.923218},{"c":15.1,"h":15.125,"l":14.88,"n":278,"o":14.9,"t":"2026-09-25T15:45:00Z","v":17016,"vw":14.991413},{"c":15.24,"h":15.275,"l":15.11,"n":160,"o":15.14,"t":"2026-09-25T16:00:00Z","v":8310,"vw":15.197592},{"c":15.18,"h":15.2,"l":15.145,"n":98,"o":15.2,"t":"2026-09-25T16:15:00Z","v":4186,"vw":15.17931},{"c":15.16,"h":15.2,"l":15.1129,"n":113,"o":15.19,"t":"2026-09-25T16:30:00Z","v":5282,"vw":15.170133},{"c":15.12,"h":15.16,"l":15.09,"n":40,"o":15.16,"t":"2026-09-25T16:45:00Z","v":3313,"vw":15.11331},{"c":15.14,"h":15.165,"l":15.09,"n":116,"o":15.14,"t":"2026-09-25T17:00:00Z","v":4552,"vw":15.134389},{"c":15.125,"h":15.18,"l":15.1,"n":109,"o":15.145,"t":"2026-09-25T17:15:00Z","v":4070,"vw":15.140769},{"c":15.175,"h":15.175,"l":15.105,"n":97,"o":15.12,"t":"2026-09-25T17:30:00Z","v":4015,"vw":15.132826},{"c":15.14,"h":15.21,"l":15.13,"n":93,"o":15.16,"t":"2026-09-25T17:45:00Z","v":4664,"vw":15.16281},{"c":15.13,"h":15.14,"l":15.105,"n":100,"o":15.14,"t":"2026-09-25T18:00:00Z","v":3914,"vw":15.11876},{"c":15.16,"h":15.16,"l":15.14,"n":91,"o":15.16,"t":"2026-09-25T18:15:00Z","v":3705,"vw":15.155033},{"c":15.12,"h":15.18,"l":15.09,"n":192,"o":15.17,"t":"2026-09-25T18:30:00Z","v":14842,"vw":15.132454},{"c":15.095,"h":15.14,"l":15.09,"n":153,"o":15.13,"t":"2026-09-25T18:45:00Z","v":7455,"vw":15.115914},{"c":15.11,"h":15.12,"l":15.08,"n":211,"o":15.09,"t":"2026-09-25T19:00:00Z","v":9304,"vw":15.101707},{"c":15.18,"h":15.185,"l":15.09,"n":226,"o":15.11,"t":"2026-09-25T19:15:00Z","v":11647,"vw":15.117153},{"c":15.22,"h":15.24,"l":15.14,"n":499,"o":15.18,"t":"2026-09-25T19:30:00Z","v":29363,"vw":15.204007},{"c":15.21,"h":15.23,"l":15.14,"n":897,"o":15.22,"t":"2026-09-25T19:45:00Z","v":40420,"vw":15.19158},{"c":15.19,"h":15.19,"l":15.19,"n":15,"o":15.19,"t":"2026-09-25T20:00:00Z","v":21596,"vw":15.19},{"c":14.95,"h":15.01,"l":14.8875,"n":27,"o":15.01,"t":"2026-09-28T13:30:00Z","v":2242,"vw":14.974723},{"c":15.14,"h":15.14,"l":15,"n":37,"o":15,"t":"2026-09-28T13:45:00Z","v":1353,"vw":15.064},{"c":15.19,"h":15.2,"l":15.1,"n":94,"o":15.17,"t":"2026-09-28T14:00:00Z","v":3812,"vw":15.153747},{"c":15.23,"h":15.24,"l":15.19,"n":97,"o":15.1949,"t":"2026-09-28T14:15:00Z","v":8396,"vw":15.207104},{"c":15.22,"h":15.23,"l":15.22,"n":30,"o":15.23,"t":"2026-09-28T14:30:00Z","v":1317,"vw":15.226667},{"c":15.09,"h":15.2,"l":15.09,"n":45,"o":15.2,"t":"2026-09-28T14:45:00Z","v":1577,"vw":15.144545},{"c":15.0075,"h":15.0745,"l":15.0075,"n":45,"o":15.0745,"t":"2026-09-28T15:00:00Z","v":1906,"vw":15.04992},{"c":14.99,"h":15.04,"l":14.985,"n":124,"o":15.04,"t":"2026-09-28T15:15:00Z","v":5513,"vw":15.011754},{"c":14.97,"h":14.9956,"l":14.97,"n":48,"o":14.99,"t":"2026-09-28T15:30:00Z","v":2398,"vw":14.987902},{"c":14.92,"h":14.97,"l":14.9,"n":172,"o":14.97,"t":"2026-09-28T15:45:00Z","v":7487,"vw":14.939644},{"c":15.03,"h":15.05,"l":14.97,"n":211,"o":14.97,"t":"2026-09-28T16:00:00Z","v":6914,"vw":15.002145},{"c":15.21,"h":15.22,"l":15.04,"n":120,"o":15.06,"t":"2026-09-28T16:15:00Z","v":4560,"vw":15.142866},{"c":15.14,"h":15.22,"l":15.14,"n":34,"o":15.22,"t":"2026-09-28T16:30:00Z","v":1569,"vw":15.196667},{"c":15.155,"h":15.19,"l":15.1,"n":33,"o":15.19,"t":"2026-09-28T16:45:00Z","v":1869,"vw":15.144637},{"c":15.34,"h":15.4,"l":15.19,"n":168,"o":15.19,"t":"2026-09-28T17:00:00Z","v":8126,"vw":15.294281},{"c":15.27,"h":15.3,"l":15.26,"n":55,"o":15.3,"t":"2026-09-28T17:15:00Z","v":2129,"vw":15.268299},{"c":15.315,"h":15.335,"l":15.3,"n":112,"o":15.3,"t":"2026-09-28T17:30:00Z","v":5128,"vw":15.31803},{"c":15.32,"h":15.33,"l":15.29,"n":22,"o":15.2948,"t":"2026-09-28T17:45:00Z","v":988,"vw":15.31685},{"c":15.3,"h":15.32,"l":15.295,"n":54,"o":15.3,"t":"2026-09-28T18:00:00Z","v":1192,"vw":15.310714},{"c":15.35,"h":15.35,"l":15.285,"n":167,"o":15.3,"t":"2026-09-28T18:15:00Z","v":10057,"vw":15.305113},{"c":15.375,"h":15.39,"l":15.33,"n":100,"o":15.36,"t":"2026-09-28T18:30:00Z","v":4699,"vw":15.361979},{"c":15.37,"h":15.37,"l":15.36,"n":74,"o":15.36,"t":"2026-09-28T18:45:00Z","v":1567,"vw":15.365714},{"c":15.33,"h":15.36,"l":15.3,"n":81,"o":15.36,"t":"2026-09-28T19:00:00Z","v":2924,"vw":15.328889},{"c":15.385,"h":15.42,"l":15.32,"n":231,"o":15.33,"t":"2026-09-28T19:15:00Z","v":15281,"vw":15.377692},{"c":15.415,"h":15.42,"l":15.4,"n":114,"o":15.4,"t":"2026-09-28T19:30:00Z","v":5432,"vw":15.410461},{"c":15.41,"h":15.47,"l":15.35,"n":679,"o":15.42,"t":"2026-09-28T19:45:00Z","v":32617,"vw":15.400308},{"c":15.42,"h":15.42,"l":15.42,"n":11,"o":15.42,"t":"2026-09-28T20:00:00Z","v":30531,"vw":15.42},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-29T12:45:00Z","v":150,"vw":15.8},{"c":15.61,"h":15.615,"l":15.34,"n":66,"o":15.34,"t":"2026-09-29T13:30:00Z","v":4382,"vw":15.462547},{"c":15.38,"h":15.54,"l":15.355,"n":59,"o":15.54,"t":"2026-09-29T13:45:00Z","v":3304,"vw":15.426187},{"c":15.4,"h":15.44,"l":15.38,"n":116,"o":15.44,"t":"2026-09-29T14:00:00Z","v":5671,"vw":15.412731},{"c":15.355,"h":15.41,"l":15.355,"n":80,"o":15.41,"t":"2026-09-29T14:15:00Z","v":2621,"vw":15.383446},{"c":15.37,"h":15.39,"l":15.36,"n":47,"o":15.39,"t":"2026-09-29T14:30:00Z","v":1867,"vw":15.375755},{"c":15.47,"h":15.47,"l":15.34,"n":152,"o":15.35,"t":"2026-09-29T14:45:00Z","v":4675,"vw":15.39145},{"c":15.415,"h":15.44,"l":15.4,"n":49,"o":15.44,"t":"2026-09-29T15:00:00Z","v":2303,"vw":15.416841},{"c":15.43,"h":15.44,"l":15.41,"n":32,"o":15.44,"t":"2026-09-29T15:15:00Z","v":1590,"vw":15.432533},{"c":15.435,"h":15.51,"l":15.42,"n":149,"o":15.46,"t":"2026-09-29T15:30:00Z","v":5168,"vw":15.454725},{"c":15.435,"h":15.52,"l":15.42,"n":116,"o":15.42,"t":"2026-09-29T15:45:00Z","v":4908,"vw":15.45343},{"c":15.49,"h":15.49,"l":15.4216,"n":56,"o":15.44,"t":"2026-09-29T16:00:00Z","v":2172,"vw":15.455658},{"c":15.5,"h":15.52,"l":15.49,"n":59,"o":15.49,"t":"2026-09-29T16:15:00Z","v":2008,"vw":15.504641},{"c":15.45,"h":15.49,"l":15.45,"n":25,"o":15.49,"t":"2026-09-29T16:30:00Z","v":792,"vw":15.475},{"c":15.48,"h":15.48,"l":15.425,"n":91,"o":15.45,"t":"2026-09-29T16:45:00Z","v":2776,"vw":15.462188},{"c":15.51,"h":15.51,"l":15.47,"n":96,"o":15.48,"t":"2026-09-29T17:00:00Z","v":3673,"vw":15.482128},{"c":15.51,"h":15.52,"l":15.49,"n":49,"o":15.49,"t":"2026-09-29T17:15:00Z","v":1210,"vw":15.505},{"c":15.535,"h":15.535,"l":15.53,"n":42,"o":15.53,"t":"2026-09-29T17:30:00Z","v":1175,"vw":15.530833},{"c":15.57,"h":15.58,"l":15.56,"n":62,"o":15.56,"t":"2026-09-29T17:45:00Z","v":2158,"vw":15.569094},{"c":15.61,"h":15.67,"l":15.58,"n":178,"o":15.59,"t":"2026-09-29T18:00:00Z","v":4923,"vw":15.619309},{"c":15.6,"h":15.62,"l":15.595,"n":111,"o":15.595,"t":"2026-09-29T18:15:00Z","v":3311,"vw":15.607973},{"c":15.62,"h":15.62,"l":15.57,"n":156,"o":15.59,"t":"2026-09-29T18:30:00Z","v":5685,"vw":15.607129},{"c":15.7,"h":15.7,"l":15.61,"n":129,"o":15.615,"t":"2026-09-29T18:45:00Z","v":3844,"vw":15.661261},{"c":15.73,"h":15.74,"l":15.71,"n":67,"o":15.71,"t":"2026-09-29T19:00:00Z","v":2123,"vw":15.727583},{"c":15.8,"h":15.8,"l":15.74,"n":100,"o":15.74,"t":"2026-09-29T19:15:00Z","v":4024,"vw":15.756222},{"c":15.735,"h":15.795,"l":15.72,"n":132,"o":15.795,"t":"2026-09-29T19:30:00Z","v":4879,"vw":15.768469},{"c":15.63,"h":15.79,"l":15.595,"n":732,"o":15.72,"t":"2026-09-29T19:45:00Z","v":30661,"vw":15.651947},{"c":15.62,"h":15.62,"l":15.62,"n":8,"o":15.62,"t":"2026-09-29T20:00:00Z","v":38073,"vw":15.62},{"c":15.82,"h":15.9,"l":15.65,"n":54,"o":15.68,"t":"2026-09-30T13:30:00Z","v":2392,"vw":15.746363},{"c":15.5741,"h":15.82,"l":15.5741,"n":74,"o":15.82,"t":"2026-09-30T13:45:00Z","v":4297,"vw":15.685193},{"c":15.635,"h":15.68,"l":15.625,"n":12,"o":15.625,"t":"2026-09-30T14:00:00Z","v":2933,"vw":15.627434},{"c":15.55,"h":15.71,"l":15.55,"n":132,"o":15.69,"t":"2026-09-30T14:15:00Z","v":5478,"vw":15.624532},{"c":15.52,"h":15.53,"l":15.495,"n":27,"o":15.53,"t":"2026-09-30T14:30:00Z","v":1616,"vw":15.503462},{"c":15.45,"h":15.51,"l":15.45,"n":27,"o":15.45,"t":"2026-09-30T14:45:00Z","v":764,"vw":15.464},{"c":15.43,"h":15.45,"l":15.38,"n":106,"o":15.39,"t":"2026-09-30T15:00:00Z","v":2902,"vw":15.434563},{"c":15.3,"h":15.59,"l":15.3,"n":199,"o":15.45,"t":"2026-09-30T15:15:00Z","v":13041,"vw":15.504512},{"c":15.2437,"h":15.295,"l":15.2437,"n":33,"o":15.295,"t":"2026-09-30T15:30:00Z","v":1243,"vw":15.266889},{"c":15.29,"h":15.295,"l":15.22,"n":28,"o":15.295,"t":"2026-09-30T15:45:00Z","v":592,"vw":15.275},{"c":15.22,"h":15.27,"l":15.22,"n":38,"o":15.24,"t":"2026-09-30T16:00:00Z","v":1219,"vw":15.236774},{"c":15.2,"h":15.2506,"l":15.19,"n":48,"o":15.2,"t":"2026-09-30T16:15:00Z","v":1668,"vw":15.220404},{"c":15.1607,"h":15.24,"l":15.145,"n":120,"o":15.2,"t":"2026-09-30T16:30:00Z","v":4502,"vw":15.197644},{"c":15.14,"h":15.1557,"l":15.1,"n":80,"o":15.14,"t":"2026-09-30T16:45:00Z","v":1161,"vw":15.121608},{"c":15.13,"h":15.14,"l":15.08,"n":75,"o":15.1,"t":"2026-09-30T17:00:00Z","v":3448,"vw":15.113481},{"c":15.1,"h":15.115,"l":15.1,"n":31,"o":15.1,"t":"2026-09-30T17:15:00Z","v":973,"vw":15.10375},{"c":15.115,"h":15.14,"l":15.115,"n":34,"o":15.115,"t":"2026-09-30T17:30:00Z","v":1567,"vw":15.131756},{"c":15.13,"h":15.16,"l":15.115,"n":72,"o":15.115,"t":"2026-09-30T17:45:00Z","v":2511,"vw":15.1386},{"c":15.15,"h":15.16,"l":15.1489,"n":36,"o":15.16,"t":"2026-09-30T18:00:00Z","v":1578,"vw":15.152626},{"c":15.205,"h":15.21,"l":15.17,"n":91,"o":15.17,"t":"2026-09-30T18:15:00Z","v":3491,"vw":15.194525},{"c":15.21,"h":15.26,"l":15.205,"n":78,"o":15.205,"t":"2026-09-30T18:30:00Z","v":3942,"vw":15.249735},{"c":15.22,"h":15.25,"l":15.2,"n":64,"o":15.215,"t":"2026-09-30T18:45:00Z","v":2924,"vw":15.228468},{"c":15.1701,"h":15.23,"l":15.16,"n":192,"o":15.21,"t":"2026-09-30T19:00:00Z","v":12035,"vw":15.198266},{"c":15.185,"h":15.2,"l":15.185,"n":32,"o":15.2,"t":"2026-09-30T19:15:00Z","v":1110,"vw":15.191016},{"c":15.105,"h":15.19,"l":15.08,"n":165,"o":15.185,"t":"2026-09-30T19:30:00Z","v":4456,"vw":15.151189},{"c":15.075,"h":15.16,"l":15.04,"n":942,"o":15.105,"t":"2026-09-30T19:45:00Z","v":40837,"vw":15.101276},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-09-30T20:00:00Z","v":30190,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-30T20:15:00Z","v":3063,"vw":15.05},{"c":14.795,"h":15.1,"l":14.755,"n":173,"o":15.05,"t":"2026-10-01T13:30:00Z","v":6963,"vw":14.970508},{"c":14.8725,"h":14.93,"l":14.8725,"n":45,"o":14.93,"t":"2026-10-01T13:45:00Z","v":1321,"vw":14.903252},{"c":14.68,"h":14.78,"l":14.635,"n":57,"o":14.7701,"t":"2026-10-01T14:00:00Z","v":3584,"vw":14.70797},{"c":14.6925,"h":14.78,"l":14.62,"n":136,"o":14.69,"t":"2026-10-01T14:15:00Z","v":6109,"vw":14.714017},{"c":14.725,"h":14.74,"l":14.67,"n":105,"o":14.68,"t":"2026-10-01T14:30:00Z","v":3315,"vw":14.707729},{"c":14.7,"h":14.725,"l":14.67,"n":89,"o":14.725,"t":"2026-10-01T14:45:00Z","v":2531,"vw":14.684684},{"c":14.715,"h":14.81,"l":14.7,"n":46,"o":14.81,"t":"2026-10-01T15:00:00Z","v":1196,"vw":14.749375},{"c":14.675,"h":14.76,"l":14.665,"n":78,"o":14.74,"t":"2026-10-01T15:15:00Z","v":2261,"vw":14.697913},{"c":14.76,"h":14.76,"l":14.68,"n":31,"o":14.68,"t":"2026-10-01T15:30:00Z","v":642,"vw":14.716667},{"c":14.8,"h":14.8,"l":14.71,"n":49,"o":14.765,"t":"2026-10-01T15:45:00Z","v":1661,"vw":14.759029},{"c":14.78,"h":14.84,"l":14.74,"n":152,"o":14.805,"t":"2026-10-01T16:00:00Z","v":5022,"vw":14.782485},{"c":14.825,"h":14.825,"l":14.77,"n":12,"o":14.77,"t":"2026-10-01T16:15:00Z","v":879,"vw":14.817143},{"c":14.93,"h":14.93,"l":14.91,"n":22,"o":14.91,"t":"2026-10-01T16:30:00Z","v":697,"vw":14.916667},{"c":14.95,"h":14.95,"l":14.88,"n":153,"o":14.91,"t":"2026-10-01T16:45:00Z","v":4549,"vw":14.906011},{"c":14.96,"h":14.97,"l":14.95,"n":88,"o":14.96,"t":"2026-10-01T17:00:00Z","v":2658,"vw":14.960354},{"c":15.01,"h":15.03,"l":14.96,"n":54,"o":14.96,"t":"2026-10-01T17:15:00Z","v":2031,"vw":14.994014},{"c":14.985,"h":15.075,"l":14.94,"n":119,"o":15.015,"t":"2026-10-01T17:30:00Z","v":4326,"vw":14.996206},{"c":14.96,"h":15.005,"l":14.96,"n":70,"o":14.96,"t":"2026-10-01T17:45:00Z","v":3279,"vw":14.979401},{"c":14.9825,"h":14.985,"l":14.98,"n":39,"o":14.98,"t":"2026-10-01T18:00:00Z","v":986,"vw":14.983819},{"c":15.01,"h":15.03,"l":15,"n":75,"o":15.02,"t":"2026-10-01T18:15:00Z","v":2966,"vw":15.014386},{"c":14.995,"h":15.01,"l":14.98,"n":124,"o":15.01,"t":"2026-10-01T18:30:00Z","v":5144,"vw":14.994931},{"c":14.95,"h":14.97,"l":14.95,"n":48,"o":14.97,"t":"2026-10-01T18:45:00Z","v":2453,"vw":14.958125},{"c":14.95,"h":14.95,"l":14.925,"n":76,"o":14.94,"t":"2026-10-01T19:00:00Z","v":2624,"vw":14.936364},{"c":15.02,"h":15.02,"l":14.96,"n":118,"o":14.97,"t":"2026-10-01T19:15:00Z","v":5722,"vw":14.99663},{"c":15,"h":15.03,"l":15,"n":180,"o":15.03,"t":"2026-10-01T19:30:00Z","v":8068,"vw":15.012674},{"c":14.99,"h":15.05,"l":14.945,"n":702,"o":15,"t":"2026-10-01T19:45:00Z","v":27180,"vw":14.98189},{"c":14.97,"h":14.97,"l":14.97,"n":9,"o":14.97,"t":"2026-10-01T20:00:00Z","v":21117,"vw":14.97},{"c":14.82,"h":15.17,"l":14.82,"n":44,"o":15.17,"t":"2026-10-02T13:30:00Z","v":3218,"vw":15.098733},{"c":14.57,"h":14.95,"l":14.57,"n":130,"o":14.95,"t":"2026-10-02T13:45:00Z","v":13056,"vw":14.69297},{"c":14.795,"h":14.795,"l":14.605,"n":45,"o":14.61,"t":"2026-10-02T14:00:00Z","v":1590,"vw":14.699231},{"c":14.87,"h":14.93,"l":14.855,"n":59,"o":14.855,"t":"2026-10-02T14:15:00Z","v":4040,"vw":14.909602},{"c":14.82,"h":14.84,"l":14.77,"n":89,"o":14.81,"t":"2026-10-02T14:30:00Z","v":3285,"vw":14.814378},{"c":14.79,"h":14.81,"l":14.74,"n":81,"o":14.78,"t":"2026-10-02T14:45:00Z","v":3199,"vw":14.783038},{"c":14.76,"h":14.85,"l":14.75,"n":147,"o":14.79,"t":"2026-10-02T15:00:00Z","v":8847,"vw":14.815192},{"c":14.785,"h":14.785,"l":14.7,"n":101,"o":14.76,"t":"2026-10-02T15:15:00Z","v":5301,"vw":14.744364},{"c":14.825,"h":14.87,"l":14.82,"n":68,"o":14.86,"t":"2026-10-02T15:30:00Z","v":2488,"vw":14.842256},{"c":14.92,"h":14.92,"l":14.84,"n":24,"o":14.84,"t":"2026-10-02T15:45:00Z","v":545,"vw":14.866667},{"c":14.81,"h":14.9,"l":14.805,"n":166,"o":14.9,"t":"2026-10-02T16:00:00Z","v":5604,"vw":14.833475},{"c":14.84,"h":14.85,"l":14.81,"n":69,"o":14.81,"t":"2026-10-02T16:15:00Z","v":1603,"vw":14.832395},{"c":14.77,"h":14.845,"l":14.77,"n":113,"o":14.845,"t":"2026-10-02T16:30:00Z","v":3297,"vw":14.810182},{"c":14.83,"h":14.85,"l":14.77,"n":66,"o":14.77,"t":"2026-10-02T16:45:00Z","v":3717,"vw":14.819957},{"c":14.8,"h":14.845,"l":14.78,"n":68,"o":14.821,"t":"2026-10-02T17:00:00Z","v":3208,"vw":14.803407},{"c":14.825,"h":14.825,"l":14.8,"n":24,"o":14.81,"t":"2026-10-02T17:15:00Z","v":1501,"vw":14.81512},{"c":14.89,"h":14.89,"l":14.825,"n":44,"o":14.825,"t":"2026-10-02T17:30:00Z","v":1220,"vw":14.852294},{"c":14.87,"h":14.905,"l":14.85,"n":85,"o":14.87,"t":"2026-10-02T17:45:00Z","v":3323,"vw":14.865885},{"c":14.845,"h":14.86,"l":14.83,"n":130,"o":14.86,"t":"2026-10-02T18:00:00Z","v":4173,"vw":14.839218},{"c":14.84,"h":14.8591,"l":14.83,"n":54,"o":14.8591,"t":"2026-10-02T18:15:00Z","v":2383,"vw":14.84778},{"c":14.87,"h":14.87,"l":14.845,"n":43,"o":14.845,"t":"2026-10-02T18:30:00Z","v":1712,"vw":14.857444},{"c":14.82,"h":14.875,"l":14.82,"n":72,"o":14.875,"t":"2026-10-02T18:45:00Z","v":3017,"vw":14.836591},{"c":14.8,"h":14.86,"l":14.8,"n":142,"o":14.82,"t":"2026-10-02T19:00:00Z","v":3984,"vw":14.825373},{"c":14.78,"h":14.8,"l":14.78,"n":64,"o":14.8,"t":"2026-10-02T19:15:00Z","v":3479,"vw":14.79325},{"c":14.71,"h":14.79,"l":14.7,"n":178,"o":14.78,"t":"2026-10-02T19:30:00Z","v":9366,"vw":14.747985},{"c":14.675,"h":14.76,"l":14.66,"n":518,"o":14.73,"t":"2026-10-02T19:45:00Z","v":20303,"vw":14.697529},{"c":14.7,"h":14.7,"l":14.7,"n":9,"o":14.7,"t":"2026-10-02T20:00:00Z","v":15364,"vw":14.7},{"c":14.32,"h":15,"l":14.32,"n":71,"o":14.7,"t":"2026-10-05T13:30:00Z","v":2104,"vw":14.699063},{"c":14.34,"h":14.37,"l":14.155,"n":130,"o":14.3,"t":"2026-10-05T13:45:00Z","v":4480,"vw":14.260364},{"c":14.49,"h":14.51,"l":14.4,"n":104,"o":14.4,"t":"2026-10-05T14:00:00Z","v":2197,"vw":14.473636},{"c":14.58,"h":14.6,"l":14.53,"n":106,"o":14.53,"t":"2026-10-05T14:15:00Z","v":3384,"vw":14.564898},{"c":14.6,"h":14.62,"l":14.55,"n":175,"o":14.57,"t":"2026-10-05T14:30:00Z","v":4936,"vw":14.577773},{"c":14.625,"h":14.625,"l":14.55,"n":102,"o":14.615,"t":"2026-10-05T14:45:00Z","v":2506,"vw":14.593372},{"c":14.66,"h":14.7,"l":14.61,"n":151,"o":14.648,"t":"2026-10-05T15:00:00Z","v":3952,"vw":14.656719},{"c":14.68,"h":14.68,"l":14.67,"n":37,"o":14.67,"t":"2026-10-05T15:15:00Z","v":438,"vw":14.675},{"c":14.685,"h":14.69,"l":14.67,"n":84,"o":14.69,"t":"2026-10-05T15:30:00Z","v":2711,"vw":14.685238},{"c":14.7,"h":14.7,"l":14.68,"n":32,"o":14.68,"t":"2026-10-05T15:45:00Z","v":867,"vw":14.688671},{"c":14.825,"h":14.86,"l":14.735,"n":171,"o":14.735,"t":"2026-10-05T16:00:00Z","v":5268,"vw":14.800384},{"c":14.95,"h":14.955,"l":14.79,"n":361,"o":14.79,"t":"2026-10-05T16:15:00Z","v":13824,"vw":14.850708},{"c":14.9772,"h":14.9772,"l":14.91,"n":311,"o":14.955,"t":"2026-10-05T16:30:00Z","v":11373,"vw":14.940639},{"c":14.925,"h":14.95,"l":14.925,"n":270,"o":14.95,"t":"2026-10-05T16:45:00Z","v":5370,"vw":14.943549},{"c":15.05,"h":15.07,"l":14.91,"n":260,"o":14.935,"t":"2026-10-05T17:00:00Z","v":10333,"vw":14.979531},{"c":15.04,"h":15.045,"l":15.02,"n":129,"o":15.04,"t":"2026-10-05T17:15:00Z","v":2549,"vw":15.034091},{"c":15.05,"h":15.05,"l":15.025,"n":68,"o":15.04,"t":"2026-10-05T17:30:00Z","v":1697,"vw":15.036749},{"c":15.07,"h":15.07,"l":15.07,"n":21,"o":15.07,"t":"2026-10-05T17:45:00Z","v":747,"vw":15.07},{"c":15.055,"h":15.055,"l":15.05,"n":64,"o":15.05,"t":"2026-10-05T18:00:00Z","v":873,"vw":15.050812},{"c":15.055,"h":15.055,"l":15.055,"n":65,"o":15.055,"t":"2026-10-05T18:15:00Z","v":749,"vw":15.055},{"c":15.045,"h":15.07,"l":15.045,"n":84,"o":15.055,"t":"2026-10-05T18:30:00Z","v":1937,"vw":15.06003},{"c":15.04,"h":15.05,"l":14.995,"n":518,"o":15.03,"t":"2026-10-05T18:45:00Z","v":28516,"vw":15.032888},{"c":15.1,"h":15.1,"l":15.02,"n":94,"o":15.04,"t":"2026-10-05T19:00:00Z","v":3024,"vw":15.050588},{"c":15.09,"h":15.12,"l":15.09,"n":73,"o":15.12,"t":"2026-10-05T19:15:00Z","v":3697,"vw":15.102549},{"c":15.04,"h":15.12,"l":15.04,"n":300,"o":15.12,"t":"2026-10-05T19:30:00Z","v":14918,"vw":15.083242},{"c":14.85,"h":15.06,"l":14.79,"n":882,"o":15.06,"t":"2026-10-05T19:45:00Z","v":42147,"vw":14.8942},{"c":14.83,"h":14.83,"l":14.83,"n":9,"o":14.83,"t":"2026-10-05T20:00:00Z","v":24168,"vw":14.83},{"c":14.66,"h":15.015,"l":14.63,"n":100,"o":14.84,"t":"2026-10-06T13:30:00Z","v":5989,"vw":14.780512},{"c":14.81,"h":14.81,"l":14.655,"n":87,"o":14.7,"t":"2026-10-06T13:45:00Z","v":13909,"vw":14.715171},{"c":14.73,"h":14.8,"l":14.73,"n":52,"o":14.77,"t":"2026-10-06T14:00:00Z","v":1860,"vw":14.768182},{"c":14.64,"h":14.69,"l":14.6,"n":40,"o":14.61,"t":"2026-10-06T14:15:00Z","v":2324,"vw":14.632505},{"c":14.65,"h":14.705,"l":14.59,"n":88,"o":14.645,"t":"2026-10-06T14:30:00Z","v":6658,"vw":14.663217},{"c":14.715,"h":14.72,"l":14.63,"n":106,"o":14.65,"t":"2026-10-06T14:45:00Z","v":5866,"vw":14.674752},{"c":14.77,"h":14.8,"l":14.7101,"n":192,"o":14.7101,"t":"2026-10-06T15:00:00Z","v":13129,"vw":14.753943},{"c":14.765,"h":14.78,"l":14.735,"n":55,"o":14.765,"t":"2026-10-06T15:15:00Z","v":2620,"vw":14.765583},{"c":14.75,"h":14.78,"l":14.73,"n":35,"o":14.74,"t":"2026-10-06T15:30:00Z","v":1775,"vw":14.755476},{"c":14.74,"h":14.75,"l":14.71,"n":104,"o":14.75,"t":"2026-10-06T15:45:00Z","v":2697,"vw":14.735},{"c":14.785,"h":14.82,"l":14.76,"n":136,"o":14.76,"t":"2026-10-06T16:00:00Z","v":6197,"vw":14.768218},{"c":14.775,"h":14.78,"l":14.77,"n":26,"o":14.78,"t":"2026-10-06T16:15:00Z","v":1315,"vw":14.772854},{"c":14.79,"h":14.79,"l":14.72,"n":99,"o":14.765,"t":"2026-10-06T16:30:00Z","v":3976,"vw":14.760457},{"c":14.73,"h":14.81,"l":14.73,"n":62,"o":14.77,"t":"2026-10-06T16:45:00Z","v":9454,"vw":14.778005},{"c":14.73,"h":14.735,"l":14.67,"n":38,"o":14.73,"t":"2026-10-06T17:00:00Z","v":1712,"vw":14.722384},{"c":14.695,"h":14.71,"l":14.69,"n":71,"o":14.69,"t":"2026-10-06T17:15:00Z","v":3305,"vw":14.701703},{"c":14.645,"h":14.7099,"l":14.645,"n":48,"o":14.6877,"t":"2026-10-06T17:30:00Z","v":1986,"vw":14.68113},{"c":14.68,"h":14.71,"l":14.665,"n":64,"o":14.7,"t":"2026-10-06T17:45:00Z","v":3220,"vw":14.687559},{"c":14.695,"h":14.695,"l":14.69,"n":22,"o":14.69,"t":"2026-10-06T18:00:00Z","v":782,"vw":14.694167},{"c":14.69,"h":14.7,"l":14.67,"n":62,"o":14.695,"t":"2026-10-06T18:15:00Z","v":2917,"vw":14.684096},{"c":14.7,"h":14.7,"l":14.68,"n":48,"o":14.68,"t":"2026-10-06T18:30:00Z","v":2754,"vw":14.690671},{"c":14.73,"h":14.73,"l":14.695,"n":40,"o":14.71,"t":"2026-10-06T18:45:00Z","v":1585,"vw":14.7115},{"c":14.71,"h":14.73,"l":14.71,"n":51,"o":14.73,"t":"2026-10-06T19:00:00Z","v":3564,"vw":14.713333},{"c":14.72,"h":14.76,"l":14.72,"n":143,"o":14.72,"t":"2026-10-06T19:15:00Z","v":6914,"vw":14.738443},{"c":14.75,"h":14.755,"l":14.72,"n":140,"o":14.72,"t":"2026-10-06T19:30:00Z","v":6652,"vw":14.732778},{"c":14.74,"h":14.795,"l":14.735,"n":649,"o":14.75,"t":"2026-10-06T19:45:00Z","v":36603,"vw":14.75463},{"c":14.76,"h":14.76,"l":14.76,"n":17,"o":14.76,"t":"2026-10-06T20:00:00Z","v":25692,"vw":14.76},{"c":14.61,"h":14.61,"l":14.51,"n":43,"o":14.59,"t":"2026-10-07T13:30:00Z","v":4596,"vw":14.570881},{"c":14.515,"h":14.52,"l":14.48,"n":27,"o":14.52,"t":"2026-10-07T13:45:00Z","v":1522,"vw":14.502535},{"c":14.57,"h":14.595,"l":14.49,"n":35,"o":14.49,"t":"2026-10-07T14:00:00Z","v":1989,"vw":14.563262},{"c":14.625,"h":14.625,"l":14.55,"n":41,"o":14.55,"t":"2026-10-07T14:15:00Z","v":1932,"vw":14.587449},{"c":14.59,"h":14.695,"l":14.59,"n":87,"o":14.68,"t":"2026-10-07T14:30:00Z","v":9721,"vw":14.674018},{"c":14.62,"h":14.63,"l":14.58,"n":110,"o":14.58,"t":"2026-10-07T14:45:00Z","v":6256,"vw":14.610267},{"c":14.64,"h":14.65,"l":14.64,"n":22,"o":14.65,"t":"2026-10-07T15:00:00Z","v":433,"vw":14.645},{"c":14.65,"h":14.65,"l":14.59,"n":81,"o":14.6332,"t":"2026-10-07T15:15:00Z","v":3650,"vw":14.617482},{"c":14.65,"h":14.65,"l":14.65,"n":14,"o":14.65,"t":"2026-10-07T15:30:00Z","v":598,"vw":14.65},{"c":14.53,"h":14.62,"l":14.52,"n":94,"o":14.62,"t":"2026-10-07T15:45:00Z","v":4012,"vw":14.569526},{"c":14.48,"h":14.53,"l":14.48,"n":45,"o":14.5,"t":"2026-10-07T16:00:00Z","v":1933,"vw":14.508898},{"c":14.58,"h":14.58,"l":14.51,"n":41,"o":14.51,"t":"2026-10-07T16:15:00Z","v":2360,"vw":14.563003},{"c":14.525,"h":14.56,"l":14.525,"n":55,"o":14.55,"t":"2026-10-07T16:30:00Z","v":2057,"vw":14.536364},{"c":14.43,"h":14.52,"l":14.36,"n":456,"o":14.52,"t":"2026-10-07T16:45:00Z","v":17415,"vw":14.415947},{"c":14.4575,"h":14.47,"l":14.43,"n":85,"o":14.43,"t":"2026-10-07T17:00:00Z","v":3734,"vw":14.444205},{"c":14.45,"h":14.45,"l":14.43,"n":32,"o":14.43,"t":"2026-10-07T17:15:00Z","v":1341,"vw":14.440726},{"c":14.42,"h":14.45,"l":14.42,"n":114,"o":14.45,"t":"2026-10-07T17:30:00Z","v":5980,"vw":14.43},{"c":14.41,"h":14.41,"l":14.41,"n":5,"o":14.41,"t":"2026-10-07T17:45:00Z","v":201,"vw":14.41},{"c":14.385,"h":14.4,"l":14.375,"n":41,"o":14.39,"t":"2026-10-07T18:00:00Z","v":1262,"vw":14.387143},{"c":14.38,"h":14.38,"l":14.38,"n":10,"o":14.38,"t":"2026-10-07T18:15:00Z","v":231,"vw":14.38},{"c":14.365,"h":14.4,"l":14.355,"n":125,"o":14.39,"t":"2026-10-07T18:30:00Z","v":3744,"vw":14.373546},{"c":14.341,"h":14.3747,"l":14.341,"n":46,"o":14.35,"t":"2026-10-07T18:45:00Z","v":1413,"vw":14.353337},{"c":14.33,"h":14.34,"l":14.32,"n":42,"o":14.34,"t":"2026-10-07T19:00:00Z","v":1569,"vw":14.32592},{"c":14.28,"h":14.335,"l":14.28,"n":48,"o":14.3223,"t":"2026-10-07T19:15:00Z","v":1597,"vw":14.304409},{"c":14.27,"h":14.28,"l":14.26,"n":44,"o":14.28,"t":"2026-10-07T19:30:00Z","v":1185,"vw":14.274728},{"c":14.33,"h":14.34,"l":14.25,"n":500,"o":14.285,"t":"2026-10-07T19:45:00Z","v":19463,"vw":14.293028},{"c":14.32,"h":14.32,"l":14.32,"n":25,"o":14.32,"t":"2026-10-07T20:00:00Z","v":19689,"vw":14.32},{"c":14.19,"h":14.27,"l":14.07,"n":41,"o":14.22,"t":"2026-10-08T13:30:00Z","v":2573,"vw":14.199278},{"c":14.34,"h":14.35,"l":14.23,"n":38,"o":14.23,"t":"2026-10-08T13:45:00Z","v":1402,"vw":14.314925},{"c":14.31,"h":14.35,"l":14.31,"n":31,"o":14.35,"t":"2026-10-08T14:00:00Z","v":1949,"vw":14.328046},{"c":14.24,"h":14.27,"l":14.23,"n":36,"o":14.2477,"t":"2026-10-08T14:15:00Z","v":1922,"vw":14.246109},{"c":14.25,"h":14.3,"l":14.25,"n":35,"o":14.26,"t":"2026-10-08T14:30:00Z","v":1496,"vw":14.276031},{"c":14.22,"h":14.28,"l":14.22,"n":97,"o":14.25,"t":"2026-10-08T14:45:00Z","v":4348,"vw":14.261588},{"c":14.18,"h":14.2,"l":14.18,"n":34,"o":14.2,"t":"2026-10-08T15:00:00Z","v":1472,"vw":14.195},{"c":14.2,"h":14.2,"l":14.14,"n":72,"o":14.15,"t":"2026-10-08T15:15:00Z","v":4156,"vw":14.172995},{"c":14.18,"h":14.18,"l":14.18,"n":16,"o":14.18,"t":"2026-10-08T15:30:00Z","v":585,"vw":14.18},{"c":14.2,"h":14.23,"l":14.2,"n":76,"o":14.22,"t":"2026-10-08T16:00:00Z","v":2333,"vw":14.218219},{"c":14.17,"h":14.325,"l":14.17,"n":108,"o":14.205,"t":"2026-10-08T16:15:00Z","v":5249,"vw":14.246552},{"c":14.2,"h":14.22,"l":14.17,"n":47,"o":14.21,"t":"2026-10-08T16:30:00Z","v":2133,"vw":14.195625},{"c":14.36,"h":14.39,"l":14.15,"n":177,"o":14.15,"t":"2026-10-08T16:45:00Z","v":8497,"vw":14.290185},{"c":14.37,"h":14.41,"l":14.36,"n":48,"o":14.36,"t":"2026-10-08T17:00:00Z","v":1403,"vw":14.381667},{"c":14.31,"h":14.365,"l":14.31,"n":52,"o":14.34,"t":"2026-10-08T17:15:00Z","v":1965,"vw":14.339091},{"c":14.36,"h":14.46,"l":14.31,"n":261,"o":14.32,"t":"2026-10-08T17:30:00Z","v":72802,"vw":14.349422},{"c":14.58,"h":14.58,"l":14.33,"n":170,"o":14.37,"t":"2026-10-08T17:45:00Z","v":14113,"vw":14.404337},{"c":14.56,"h":14.57,"l":14.52,"n":23,"o":14.57,"t":"2026-10-08T18:00:00Z","v":1117,"vw":14.549317},{"c":14.49,"h":14.51,"l":14.48,"n":53,"o":14.51,"t":"2026-10-08T18:15:00Z","v":2432,"vw":14.496807},{"c":14.51,"h":14.51,"l":14.49,"n":49,"o":14.5,"t":"2026-10-08T18:30:00Z","v":1966,"vw":14.499038},{"c":14.425,"h":14.5,"l":14.425,"n":83,"o":14.5,"t":"2026-10-08T18:45:00Z","v":3290,"vw":14.456429},{"c":14.48,"h":14.48,"l":14.41,"n":91,"o":14.42,"t":"2026-10-08T19:00:00Z","v":3740,"vw":14.452459},{"c":14.515,"h":14.52,"l":14.48,"n":132,"o":14.48,"t":"2026-10-08T19:15:00Z","v":9617,"vw":14.503789},{"c":14.61,"h":14.64,"l":14.5,"n":460,"o":14.5,"t":"2026-10-08T19:30:00Z","v":32030,"vw":14.581391},{"c":14.595,"h":14.655,"l":14.55,"n":1080,"o":14.61,"t":"2026-10-08T19:45:00Z","v":88256,"vw":14.61824},{"c":14.77,"h":14.77,"l":14.59,"n":16,"o":14.59,"t":"2026-10-08T20:00:00Z","v":121757,"vw":14.590428},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-08T20:45:00Z","v":100,"vw":14.68},{"c":14.32,"h":14.66,"l":14.32,"n":115,"o":14.66,"t":"2026-10-09T13:30:00Z","v":7580,"vw":14.514536},{"c":14.29,"h":14.4,"l":14.21,"n":48,"o":14.32,"t":"2026-10-09T13:45:00Z","v":8998,"vw":14.298014},{"c":14.31,"h":14.335,"l":14.21,"n":98,"o":14.29,"t":"2026-10-09T14:00:00Z","v":4591,"vw":14.282859},{"c":14.237,"h":14.3,"l":14.237,"n":46,"o":14.3,"t":"2026-10-09T14:15:00Z","v":2408,"vw":14.283563},{"c":14.24,"h":14.255,"l":14.17,"n":41,"o":14.25,"t":"2026-10-09T14:30:00Z","v":2174,"vw":14.222927},{"c":14.26,"h":14.26,"l":14.24,"n":30,"o":14.24,"t":"2026-10-09T14:45:00Z","v":1216,"vw":14.249375},{"c":14.385,"h":14.385,"l":14.29,"n":64,"o":14.29,"t":"2026-10-09T15:00:00Z","v":4133,"vw":14.340219},{"c":14.2959,"h":14.37,"l":14.2959,"n":14,"o":14.35,"t":"2026-10-09T15:15:00Z","v":693,"vw":14.325439},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-09T15:30:00Z","v":105,"vw":14.34},{"c":14.325,"h":14.35,"l":14.325,"n":18,"o":14.325,"t":"2026-10-09T15:45:00Z","v":1187,"vw":14.33},{"c":14.31,"h":14.325,"l":14.28,"n":51,"o":14.325,"t":"2026-10-09T16:00:00Z","v":2124,"vw":14.301079},{"c":14.33,"h":14.33,"l":14.29,"n":12,"o":14.29,"t":"2026-10-09T16:15:00Z","v":496,"vw":14.313599},{"c":14.33,"h":14.33,"l":14.27,"n":67,"o":14.305,"t":"2026-10-09T16:30:00Z","v":9052,"vw":14.284003},{"c":14.295,"h":14.295,"l":14.24,"n":74,"o":14.28,"t":"2026-10-09T16:45:00Z","v":3916,"vw":14.259375},{"c":14.27,"h":14.3,"l":14.27,"n":29,"o":14.3,"t":"2026-10-09T17:00:00Z","v":1471,"vw":14.27582},{"c":14.26,"h":14.26,"l":14.21,"n":38,"o":14.24,"t":"2026-10-09T17:15:00Z","v":1530,"vw":14.2335},{"c":14.25,"h":14.25,"l":14.1949,"n":22,"o":14.235,"t":"2026-10-09T17:30:00Z","v":801,"vw":14.218542},{"c":14.25,"h":14.25,"l":14.25,"n":6,"o":14.25,"t":"2026-10-09T17:45:00Z","v":328,"vw":14.25},{"c":14.19,"h":14.25,"l":14.16,"n":100,"o":14.25,"t":"2026-10-09T18:00:00Z","v":4553,"vw":14.195442},{"c":14.22,"h":14.22,"l":14.2,"n":22,"o":14.2,"t":"2026-10-09T18:15:00Z","v":732,"vw":14.21},{"c":14.21,"h":14.22,"l":14.19,"n":57,"o":14.22,"t":"2026-10-09T18:30:00Z","v":1813,"vw":14.211429},{"c":14.24,"h":14.25,"l":14.195,"n":101,"o":14.195,"t":"2026-10-09T18:45:00Z","v":4400,"vw":14.226763},{"c":14.17,"h":14.215,"l":14.17,"n":44,"o":14.215,"t":"2026-10-09T19:00:00Z","v":1356,"vw":14.186667},{"c":14.19,"h":14.2002,"l":14.16,"n":116,"o":14.16,"t":"2026-10-09T19:15:00Z","v":5650,"vw":14.184531},{"c":14.16,"h":14.21,"l":14.16,"n":76,"o":14.19,"t":"2026-10-09T19:30:00Z","v":2933,"vw":14.191176},{"c":14.2,"h":14.23,"l":14.08,"n":829,"o":14.17,"t":"2026-10-09T19:45:00Z","v":49882,"vw":14.168615},{"c":14.21,"h":14.21,"l":14.21,"n":16,"o":14.21,"t":"2026-10-09T20:00:00Z","v":19789,"vw":14.21},{"c":14.15,"h":14.39,"l":14.11,"n":113,"o":14.21,"t":"2026-10-12T13:30:00Z","v":6286,"vw":14.205771},{"c":14.145,"h":14.145,"l":14.145,"n":6,"o":14.145,"t":"2026-10-12T13:45:00Z","v":389,"vw":14.145},{"c":14.2,"h":14.2,"l":14.14,"n":27,"o":14.14,"t":"2026-10-12T14:00:00Z","v":1633,"vw":14.158846},{"c":14.23,"h":14.2899,"l":14.165,"n":51,"o":14.2899,"t":"2026-10-12T14:15:00Z","v":2087,"vw":14.207929},{"c":14.24,"h":14.27,"l":14.24,"n":28,"o":14.27,"t":"2026-10-12T14:30:00Z","v":744,"vw":14.2625},{"c":14.28,"h":14.305,"l":14.27,"n":32,"o":14.27,"t":"2026-10-12T14:45:00Z","v":854,"vw":14.280714},{"c":14.296,"h":14.296,"l":14.275,"n":23,"o":14.28,"t":"2026-10-12T15:00:00Z","v":836,"vw":14.28646},{"c":14.34,"h":14.34,"l":14.295,"n":32,"o":14.31,"t":"2026-10-12T15:15:00Z","v":1040,"vw":14.308281},{"c":14.38,"h":14.395,"l":14.31,"n":20,"o":14.31,"t":"2026-10-12T15:30:00Z","v":525,"vw":14.361667},{"c":14.385,"h":14.385,"l":14.385,"n":3,"o":14.385,"t":"2026-10-12T15:45:00Z","v":251,"vw":14.385},{"c":14.415,"h":14.415,"l":14.39,"n":37,"o":14.39,"t":"2026-10-12T16:00:00Z","v":1001,"vw":14.401},{"c":14.415,"h":14.42,"l":14.415,"n":26,"o":14.42,"t":"2026-10-12T16:15:00Z","v":739,"vw":14.417},{"c":14.45,"h":14.49,"l":14.408,"n":34,"o":14.44,"t":"2026-10-12T16:30:00Z","v":1110,"vw":14.440791},{"c":14.465,"h":14.465,"l":14.45,"n":7,"o":14.45,"t":"2026-10-12T16:45:00Z","v":396,"vw":14.455},{"c":14.49,"h":14.49,"l":14.465,"n":11,"o":14.465,"t":"2026-10-12T17:00:00Z","v":365,"vw":14.473333},{"c":14.5,"h":14.5,"l":14.465,"n":13,"o":14.465,"t":"2026-10-12T17:15:00Z","v":542,"vw":14.48328},{"c":14.485,"h":14.49,"l":14.48,"n":17,"o":14.49,"t":"2026-10-12T17:30:00Z","v":578,"vw":14.485},{"c":14.475,"h":14.475,"l":14.47,"n":31,"o":14.47,"t":"2026-10-12T17:45:00Z","v":714,"vw":14.4725},{"c":14.48,"h":14.49,"l":14.46,"n":34,"o":14.49,"t":"2026-10-12T18:00:00Z","v":1452,"vw":14.48},{"c":14.515,"h":14.515,"l":14.48,"n":65,"o":14.49,"t":"2026-10-12T18:15:00Z","v":2137,"vw":14.496056},{"c":14.47,"h":14.535,"l":14.47,"n":55,"o":14.5276,"t":"2026-10-12T18:30:00Z","v":2931,"vw":14.510905},{"c":14.505,"h":14.5199,"l":14.5,"n":53,"o":14.5,"t":"2026-10-12T18:45:00Z","v":2430,"vw":14.507441},{"c":14.47,"h":14.5,"l":14.47,"n":38,"o":14.5,"t":"2026-10-12T19:00:00Z","v":1596,"vw":14.480476},{"c":14.5,"h":14.5,"l":14.48,"n":59,"o":14.49,"t":"2026-10-12T19:15:00Z","v":2204,"vw":14.49375},{"c":14.55,"h":14.555,"l":14.49,"n":124,"o":14.5,"t":"2026-10-12T19:30:00Z","v":4787,"vw":14.519345},{"c":14.53,"h":14.58,"l":14.52,"n":683,"o":14.555,"t":"2026-10-12T19:45:00Z","v":26352,"vw":14.551361},{"c":14.54,"h":14.54,"l":14.54,"n":11,"o":14.54,"t":"2026-10-12T20:00:00Z","v":19141,"vw":14.54},{"c":14.57,"h":14.72,"l":14.54,"n":93,"o":14.65,"t":"2026-10-13T13:30:00Z","v":7657,"vw":14.610979},{"c":14.48,"h":14.54,"l":14.44,"n":90,"o":14.44,"t":"2026-10-13T13:45:00Z","v":3729,"vw":14.494286},{"c":14.47,"h":14.47,"l":14.43,"n":51,"o":14.45,"t":"2026-10-13T14:00:00Z","v":2116,"vw":14.454464},{"c":14.4925,"h":14.4925,"l":14.43,"n":98,"o":14.45,"t":"2026-10-13T14:15:00Z","v":4220,"vw":14.469239},{"c":14.51,"h":14.51,"l":14.44,"n":55,"o":14.46,"t":"2026-10-13T14:30:00Z","v":4224,"vw":14.471402},{"c":14.46,"h":14.5,"l":14.44,"n":83,"o":14.5,"t":"2026-10-13T14:45:00Z","v":3118,"vw":14.458802},{"c":14.48,"h":14.49,"l":14.44,"n":81,"o":14.46,"t":"2026-10-13T15:00:00Z","v":4681,"vw":14.455695},{"c":14.44,"h":14.4953,"l":14.43,"n":74,"o":14.48,"t":"2026-10-13T15:15:00Z","v":7816,"vw":14.445881},{"c":14.46,"h":14.47,"l":14.39,"n":120,"o":14.44,"t":"2026-10-13T15:30:00Z","v":32239,"vw":14.415987},{"c":14.415,"h":14.51,"l":14.38,"n":113,"o":14.47,"t":"2026-10-13T15:45:00Z","v":6245,"vw":14.452755},{"c":14.55,"h":14.55,"l":14.335,"n":141,"o":14.44,"t":"2026-10-13T16:00:00Z","v":26800,"vw":14.448855},{"c":14.58,"h":14.62,"l":14.58,"n":81,"o":14.58,"t":"2026-10-13T16:15:00Z","v":4855,"vw":14.609405},{"c":14.59,"h":14.63,"l":14.59,"n":51,"o":14.5999,"t":"2026-10-13T16:30:00Z","v":1755,"vw":14.610542},{"c":14.62,"h":14.62,"l":14.62,"n":4,"o":14.62,"t":"2026-10-13T16:45:00Z","v":123,"vw":14.62},{"c":14.6,"h":14.605,"l":14.58,"n":120,"o":14.59,"t":"2026-10-13T17:00:00Z","v":4640,"vw":14.589815},{"c":14.59,"h":14.59,"l":14.58,"n":30,"o":14.58,"t":"2026-10-13T17:15:00Z","v":1167,"vw":14.584807},{"c":14.61,"h":14.61,"l":14.595,"n":40,"o":14.6,"t":"2026-10-13T17:30:00Z","v":1100,"vw":14.60125},{"c":14.59,"h":14.6,"l":14.59,"n":54,"o":14.6,"t":"2026-10-13T17:45:00Z","v":1377,"vw":14.595625},{"c":14.66,"h":14.67,"l":14.57,"n":240,"o":14.6,"t":"2026-10-13T18:00:00Z","v":17993,"vw":14.619229},{"c":14.69,"h":14.7,"l":14.66,"n":60,"o":14.66,"t":"2026-10-13T18:15:00Z","v":1793,"vw":14.687778},{"c":14.665,"h":14.69,"l":14.645,"n":76,"o":14.69,"t":"2026-10-13T18:30:00Z","v":2974,"vw":14.670734},{"c":14.64,"h":14.7,"l":14.635,"n":203,"o":14.68,"t":"2026-10-13T18:45:00Z","v":9617,"vw":14.687603},{"c":14.79,"h":14.79,"l":14.6626,"n":94,"o":14.67,"t":"2026-10-13T19:00:00Z","v":6008,"vw":14.722228},{"c":14.71,"h":14.81,"l":14.71,"n":199,"o":14.78,"t":"2026-10-13T19:15:00Z","v":15365,"vw":14.783818},{"c":14.575,"h":14.68,"l":14.575,"n":152,"o":14.68,"t":"2026-10-13T19:30:00Z","v":4819,"vw":14.646277},{"c":14.595,"h":14.615,"l":14.57,"n":593,"o":14.57,"t":"2026-10-13T19:45:00Z","v":23458,"vw":14.595728},{"c":14.58,"h":14.58,"l":14.58,"n":13,"o":14.58,"t":"2026-10-13T20:00:00Z","v":23248,"vw":14.58},{"c":14.35,"h":14.46,"l":14.32,"n":111,"o":14.32,"t":"2026-10-14T13:30:00Z","v":2719,"vw":14.36288},{"c":14.39,"h":14.405,"l":14.3775,"n":39,"o":14.405,"t":"2026-10-14T13:45:00Z","v":2415,"vw":14.386403},{"c":14.27,"h":14.36,"l":14.23,"n":168,"o":14.33,"t":"2026-10-14T14:00:00Z","v":7621,"vw":14.286948},{"c":14.31,"h":14.31,"l":14.3,"n":19,"o":14.31,"t":"2026-10-14T14:15:00Z","v":798,"vw":14.30697},{"c":14.41,"h":14.41,"l":14.36,"n":24,"o":14.37,"t":"2026-10-14T14:30:00Z","v":910,"vw":14.383732},{"c":14.38,"h":14.4,"l":14.37,"n":87,"o":14.4,"t":"2026-10-14T14:45:00Z","v":5702,"vw":14.395476},{"c":14.45,"h":14.45,"l":14.37,"n":89,"o":14.4,"t":"2026-10-14T15:00:00Z","v":5557,"vw":14.40093},{"c":14.46,"h":14.46,"l":14.46,"n":6,"o":14.46,"t":"2026-10-14T15:15:00Z","v":182,"vw":14.46},{"c":14.355,"h":14.45,"l":14.345,"n":121,"o":14.45,"t":"2026-10-14T15:30:00Z","v":7191,"vw":14.39236},{"c":14.35,"h":14.41,"l":14.35,"n":124,"o":14.41,"t":"2026-10-14T15:45:00Z","v":29505,"vw":14.397373},{"c":14.31,"h":14.3499,"l":14.28,"n":129,"o":14.32,"t":"2026-10-14T16:00:00Z","v":5379,"vw":14.302149},{"c":14.26,"h":14.31,"l":14.26,"n":68,"o":14.31,"t":"2026-10-14T16:15:00Z","v":2723,"vw":14.283305},{"c":14.245,"h":14.28,"l":14.24,"n":59,"o":14.265,"t":"2026-10-14T16:30:00Z","v":2487,"vw":14.259355},{"c":14.23,"h":14.255,"l":14.23,"n":30,"o":14.25,"t":"2026-10-14T16:45:00Z","v":814,"vw":14.2475},{"c":14.22,"h":14.25,"l":14.22,"n":66,"o":14.25,"t":"2026-10-14T17:00:00Z","v":2377,"vw":14.236509},{"c":14.22,"h":14.235,"l":14.21,"n":45,"o":14.21,"t":"2026-10-14T17:15:00Z","v":1361,"vw":14.2225},{"c":14.18,"h":14.215,"l":14.18,"n":58,"o":14.215,"t":"2026-10-14T17:30:00Z","v":1618,"vw":14.202143},{"c":14.17,"h":14.21,"l":14.17,"n":93,"o":14.1896,"t":"2026-10-14T17:45:00Z","v":4355,"vw":14.193484},{"c":14.12,"h":14.16,"l":14.12,"n":67,"o":14.16,"t":"2026-10-14T18:00:00Z","v":2742,"vw":14.138617},{"c":14.185,"h":14.23,"l":14.12,"n":113,"o":14.12,"t":"2026-10-14T18:15:00Z","v":7579,"vw":14.151778},{"c":14.13,"h":14.18,"l":14.13,"n":73,"o":14.18,"t":"2026-10-14T18:30:00Z","v":2976,"vw":14.149488},{"c":14.15,"h":14.15,"l":14.14,"n":86,"o":14.14,"t":"2026-10-14T18:45:00Z","v":2287,"vw":14.142217},{"c":14.16,"h":14.21,"l":14.14,"n":145,"o":14.17,"t":"2026-10-14T19:00:00Z","v":9990,"vw":14.177622},{"c":14.08,"h":14.15,"l":14.08,"n":68,"o":14.15,"t":"2026-10-14T19:15:00Z","v":2067,"vw":14.115232},{"c":13.99,"h":14.08,"l":13.97,"n":191,"o":14.08,"t":"2026-10-14T19:30:00Z","v":6193,"vw":14.032061},{"c":14.06,"h":14.09,"l":14.01,"n":781,"o":14.02,"t":"2026-10-14T19:45:00Z","v":35710,"vw":14.049587},{"c":14.09,"h":14.09,"l":14.09,"n":27,"o":14.09,"t":"2026-10-14T20:00:00Z","v":25742,"vw":14.09},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T09:30:00Z","v":200,"vw":14.14},{"c":14.1268,"h":14.1268,"l":14.1268,"n":1,"o":14.1268,"t":"2026-10-15T12:00:00Z","v":100,"vw":14.1268},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T12:15:00Z","v":300,"vw":14.14},{"c":14.34,"h":14.555,"l":14.194,"n":78,"o":14.22,"t":"2026-10-15T13:30:00Z","v":4408,"vw":14.316497},{"c":14.425,"h":14.425,"l":14.315,"n":62,"o":14.315,"t":"2026-10-15T13:45:00Z","v":3383,"vw":14.355067},{"c":14.58,"h":14.59,"l":14.465,"n":113,"o":14.465,"t":"2026-10-15T14:00:00Z","v":2360,"vw":14.538577},{"c":14.53,"h":14.55,"l":14.46,"n":107,"o":14.52,"t":"2026-10-15T14:15:00Z","v":5844,"vw":14.526807},{"c":14.52,"h":14.58,"l":14.52,"n":44,"o":14.58,"t":"2026-10-15T14:30:00Z","v":2065,"vw":14.548451},{"c":14.535,"h":14.55,"l":14.52,"n":45,"o":14.55,"t":"2026-10-15T14:45:00Z","v":1538,"vw":14.536429},{"c":14.64,"h":14.64,"l":14.57,"n":102,"o":14.57,"t":"2026-10-15T15:00:00Z","v":4801,"vw":14.59303},{"c":14.58,"h":14.61,"l":14.58,"n":71,"o":14.61,"t":"2026-10-15T15:15:00Z","v":3038,"vw":14.584874},{"c":14.34,"h":14.575,"l":14.34,"n":270,"o":14.575,"t":"2026-10-15T15:30:00Z","v":15866,"vw":14.393545},{"c":14.48,"h":14.48,"l":14.33,"n":168,"o":14.33,"t":"2026-10-15T15:45:00Z","v":12268,"vw":14.400011},{"c":14.555,"h":14.56,"l":14.37,"n":128,"o":14.42,"t":"2026-10-15T16:00:00Z","v":16426,"vw":14.495816},{"c":14.525,"h":14.57,"l":14.51,"n":43,"o":14.57,"t":"2026-10-15T16:15:00Z","v":1397,"vw":14.526875},{"c":14.56,"h":14.585,"l":14.55,"n":33,"o":14.55,"t":"2026-10-15T16:30:00Z","v":978,"vw":14.565714},{"c":14.51,"h":14.551,"l":14.51,"n":51,"o":14.551,"t":"2026-10-15T16:45:00Z","v":3298,"vw":14.545496},{"c":14.595,"h":14.61,"l":14.55,"n":37,"o":14.55,"t":"2026-10-15T17:00:00Z","v":1470,"vw":14.562327},{"c":14.62,"h":14.62,"l":14.59,"n":90,"o":14.595,"t":"2026-10-15T17:15:00Z","v":2725,"vw":14.596345},{"c":14.65,"h":14.65,"l":14.625,"n":11,"o":14.625,"t":"2026-10-15T17:30:00Z","v":238,"vw":14.6375},{"c":14.67,"h":14.67,"l":14.65,"n":21,"o":14.65,"t":"2026-10-15T17:45:00Z","v":357,"vw":14.656667},{"c":14.675,"h":14.685,"l":14.655,"n":111,"o":14.66,"t":"2026-10-15T18:00:00Z","v":5046,"vw":14.669606},{"c":14.685,"h":14.69,"l":14.66,"n":85,"o":14.675,"t":"2026-10-15T18:15:00Z","v":6465,"vw":14.672961},{"c":14.66,"h":14.685,"l":14.65,"n":93,"o":14.685,"t":"2026-10-15T18:30:00Z","v":3820,"vw":14.660388},{"c":14.62,"h":14.68,"l":14.62,"n":121,"o":14.67,"t":"2026-10-15T18:45:00Z","v":4284,"vw":14.667182},{"c":14.61,"h":14.63,"l":14.56,"n":71,"o":14.62,"t":"2026-10-15T19:00:00Z","v":3364,"vw":14.603057},{"c":14.68,"h":14.75,"l":14.58,"n":373,"o":14.58,"t":"2026-10-15T19:15:00Z","v":34422,"vw":14.700229},{"c":14.72,"h":14.755,"l":14.68,"n":224,"o":14.68,"t":"2026-10-15T19:30:00Z","v":7882,"vw":14.728555},{"c":14.72,"h":14.86,"l":14.72,"n":1040,"o":14.72,"t":"2026-10-15T19:45:00Z","v":65774,"vw":14.791213},{"c":14.75,"h":14.75,"l":14.75,"n":9,"o":14.75,"t":"2026-10-15T20:00:00Z","v":22553,"vw":14.75},{"c":14.77,"h":14.86,"l":14.5201,"n":22,"o":14.79,"t":"2026-10-16T13:30:00Z","v":2464,"vw":14.779569},{"c":14.76,"h":14.965,"l":14.6896,"n":56,"o":14.93,"t":"2026-10-16T13:45:00Z","v":2581,"vw":14.815705},{"c":14.83,"h":14.88,"l":14.75,"n":145,"o":14.76,"t":"2026-10-16T14:00:00Z","v":12177,"vw":14.834823},{"c":14.87,"h":14.87,"l":14.8006,"n":25,"o":14.8006,"t":"2026-10-16T14:15:00Z","v":1112,"vw":14.832774},{"c":14.8574,"h":14.86,"l":14.8201,"n":11,"o":14.86,"t":"2026-10-16T14:30:00Z","v":2845,"vw":14.849089},{"c":14.8785,"h":14.89,"l":14.82,"n":89,"o":14.88,"t":"2026-10-16T14:45:00Z","v":3042,"vw":14.860306},{"c":14.92,"h":14.93,"l":14.92,"n":21,"o":14.93,"t":"2026-10-16T15:00:00Z","v":633,"vw":14.923333},{"c":14.98,"h":14.99,"l":14.95,"n":33,"o":14.96,"t":"2026-10-16T15:15:00Z","v":1351,"vw":14.9655},{"c":14.96,"h":14.98,"l":14.95,"n":53,"o":14.98,"t":"2026-10-16T15:30:00Z","v":2958,"vw":14.961458},{"c":14.905,"h":14.96,"l":14.86,"n":188,"o":14.96,"t":"2026-10-16T15:45:00Z","v":22615,"vw":14.935267},{"c":14.86,"h":14.86,"l":14.86,"n":6,"o":14.86,"t":"2026-10-16T16:00:00Z","v":450,"vw":14.86},{"c":14.865,"h":14.9,"l":14.85,"n":121,"o":14.87,"t":"2026-10-16T16:15:00Z","v":7972,"vw":14.882752},{"c":14.83,"h":14.83,"l":14.81,"n":18,"o":14.81,"t":"2026-10-16T16:30:00Z","v":1083,"vw":14.823333},{"c":14.785,"h":14.785,"l":14.785,"n":2,"o":14.785,"t":"2026-10-16T16:45:00Z","v":113,"vw":14.785},{"c":14.71,"h":14.785,"l":14.71,"n":25,"o":14.785,"t":"2026-10-16T17:00:00Z","v":1487,"vw":14.759372},{"c":14.71,"h":14.74,"l":14.7,"n":224,"o":14.735,"t":"2026-10-16T17:15:00Z","v":29437,"vw":14.735302},{"c":14.73,"h":14.73,"l":14.67,"n":99,"o":14.72,"t":"2026-10-16T17:30:00Z","v":4993,"vw":14.694495},{"c":14.585,"h":14.74,"l":14.585,"n":42,"o":14.74,"t":"2026-10-16T17:45:00Z","v":3442,"vw":14.666882},{"c":14.59,"h":14.59,"l":14.53,"n":16,"o":14.53,"t":"2026-10-16T18:00:00Z","v":896,"vw":14.580826},{"c":14.61,"h":14.645,"l":14.575,"n":125,"o":14.575,"t":"2026-10-16T18:15:00Z","v":7601,"vw":14.599473},{"c":14.65,"h":14.65,"l":14.58,"n":138,"o":14.59,"t":"2026-10-16T18:30:00Z","v":6347,"vw":14.606678},{"c":14.63,"h":14.645,"l":14.63,"n":90,"o":14.635,"t":"2026-10-16T18:45:00Z","v":4230,"vw":14.632042},{"c":14.7,"h":14.7,"l":14.64,"n":105,"o":14.64,"t":"2026-10-16T19:00:00Z","v":3855,"vw":14.677248},{"c":14.6599,"h":14.7,"l":14.61,"n":149,"o":14.67,"t":"2026-10-16T19:15:00Z","v":6918,"vw":14.661968},{"c":14.575,"h":14.75,"l":14.56,"n":663,"o":14.59,"t":"2026-10-16T19:30:00Z","v":54074,"vw":14.666509},{"c":14.53,"h":14.555,"l":14.39,"n":779,"o":14.54,"t":"2026-10-16T19:45:00Z","v":40825,"vw":14.479219},{"c":14.515,"h":14.515,"l":14.515,"n":8,"o":14.515,"t":"2026-10-16T20:00:00Z","v":23674,"vw":14.515},{"c":14.395,"h":14.57,"l":14.3,"n":91,"o":14.55,"t":"2026-10-19T13:30:00Z","v":7633,"vw":14.387973},{"c":14.44,"h":14.515,"l":14.33,"n":61,"o":14.44,"t":"2026-10-19T13:45:00Z","v":6579,"vw":14.442087},{"c":14.66,"h":14.66,"l":14.44,"n":67,"o":14.45,"t":"2026-10-19T14:00:00Z","v":3442,"vw":14.561237},{"c":14.585,"h":14.72,"l":14.585,"n":31,"o":14.72,"t":"2026-10-19T14:15:00Z","v":1579,"vw":14.611364},{"c":14.465,"h":14.53,"l":14.455,"n":43,"o":14.53,"t":"2026-10-19T14:30:00Z","v":874,"vw":14.484167},{"c":14.375,"h":14.475,"l":14.36,"n":189,"o":14.47,"t":"2026-10-19T14:45:00Z","v":6609,"vw":14.435671},{"c":14.42,"h":14.46,"l":14.39,"n":139,"o":14.4,"t":"2026-10-19T15:00:00Z","v":6326,"vw":14.41832},{"c":14.45,"h":14.459,"l":14.43,"n":36,"o":14.43,"t":"2026-10-19T15:15:00Z","v":1316,"vw":14.449968},{"c":14.51,"h":14.52,"l":14.425,"n":62,"o":14.425,"t":"2026-10-19T15:30:00Z","v":2529,"vw":14.483495},{"c":14.41,"h":14.51,"l":14.38,"n":119,"o":14.51,"t":"2026-10-19T15:45:00Z","v":4941,"vw":14.411794},{"c":14.36,"h":14.365,"l":14.33,"n":22,"o":14.34,"t":"2026-10-19T16:00:00Z","v":1120,"vw":14.347056},{"c":14.33,"h":14.37,"l":14.33,"n":49,"o":14.355,"t":"2026-10-19T16:15:00Z","v":1340,"vw":14.355556},{"c":14.38,"h":14.38,"l":14.275,"n":86,"o":14.31,"t":"2026-10-19T16:30:00Z","v":5834,"vw":14.315492},{"c":14.34,"h":14.395,"l":14.34,"n":87,"o":14.35,"t":"2026-10-19T16:45:00Z","v":2078,"vw":14.368093},{"c":14.345,"h":14.37,"l":14.29,"n":99,"o":14.29,"t":"2026-10-19T17:00:00Z","v":6150,"vw":14.32102},{"c":14.35,"h":14.385,"l":14.3,"n":69,"o":14.3,"t":"2026-10-19T17:30:00Z","v":4701,"vw":14.346771},{"c":14.43,"h":14.43,"l":14.34,"n":21,"o":14.34,"t":"2026-10-19T17:45:00Z","v":1446,"vw":14.399055},{"c":14.3518,"h":14.4,"l":14.3518,"n":66,"o":14.38,"t":"2026-10-19T18:15:00Z","v":2712,"vw":14.385178},{"c":14.3296,"h":14.35,"l":14.3296,"n":18,"o":14.35,"t":"2026-10-19T18:30:00Z","v":418,"vw":14.339749},{"c":14.34,"h":14.3451,"l":14.32,"n":38,"o":14.34,"t":"2026-10-19T18:45:00Z","v":1281,"vw":14.336578},{"c":14.32,"h":14.335,"l":14.32,"n":16,"o":14.335,"t":"2026-10-19T19:00:00Z","v":474,"vw":14.33},{"c":14.36,"h":14.37,"l":14.33,"n":112,"o":14.35,"t":"2026-10-19T19:15:00Z","v":5626,"vw":14.34735},{"c":14.41,"h":14.42,"l":14.34,"n":672,"o":14.36,"t":"2026-10-19T19:30:00Z","v":53287,"vw":14.359708},{"c":14.41,"h":14.44,"l":14.35,"n":837,"o":14.415,"t":"2026-10-19T19:45:00Z","v":56799,"vw":14.397175},{"c":14.4,"h":14.4,"l":14.4,"n":12,"o":14.4,"t":"2026-10-19T20:00:00Z","v":21519,"vw":14.4},{"c":14.36,"h":14.43,"l":14.15,"n":122,"o":14.43,"t":"2026-10-20T13:30:00Z","v":8205,"vw":14.327173},{"c":14.39,"h":14.44,"l":14.39,"n":37,"o":14.43,"t":"2026-10-20T13:45:00Z","v":2306,"vw":14.417276},{"c":14.28,"h":14.36,"l":14.28,"n":63,"o":14.32,"t":"2026-10-20T14:00:00Z","v":2406,"vw":14.333846},{"c":14.44,"h":14.44,"l":14.3,"n":74,"o":14.3,"t":"2026-10-20T14:15:00Z","v":4297,"vw":14.342917},{"c":14.465,"h":14.505,"l":14.45,"n":81,"o":14.47,"t":"2026-10-20T14:30:00Z","v":5717,"vw":14.481646},{"c":14.54,"h":14.54,"l":14.51,"n":43,"o":14.51,"t":"2026-10-20T14:45:00Z","v":1879,"vw":14.531087},{"c":14.59,"h":14.59,"l":14.48,"n":167,"o":14.52,"t":"2026-10-20T15:00:00Z","v":5528,"vw":14.53354},{"c":14.65,"h":14.67,"l":14.58,"n":89,"o":14.58,"t":"2026-10-20T15:15:00Z","v":2710,"vw":14.646923},{"c":14.675,"h":14.675,"l":14.66,"n":16,"o":14.66,"t":"2026-10-20T15:30:00Z","v":341,"vw":14.6675},{"c":14.74,"h":14.92,"l":14.69,"n":178,"o":14.69,"t":"2026-10-20T15:45:00Z","v":15831,"vw":14.801871},{"c":14.73,"h":14.79,"l":14.725,"n":37,"o":14.725,"t":"2026-10-20T16:00:00Z","v":1538,"vw":14.73968},{"c":14.75,"h":14.77,"l":14.7,"n":74,"o":14.77,"t":"2026-10-20T16:15:00Z","v":3042,"vw":14.732223},{"c":14.74,"h":14.74,"l":14.74,"n":77,"o":14.74,"t":"2026-10-20T16:30:00Z","v":444,"vw":14.74},{"c":14.7,"h":14.78,"l":14.67,"n":165,"o":14.73,"t":"2026-10-20T16:45:00Z","v":6935,"vw":14.732406},{"c":14.71,"h":14.72,"l":14.71,"n":27,"o":14.71,"t":"2026-10-20T17:00:00Z","v":1420,"vw":14.715556},{"c":14.72,"h":14.72,"l":14.7,"n":41,"o":14.7,"t":"2026-10-20T17:15:00Z","v":2964,"vw":14.714858},{"c":14.68,"h":14.705,"l":14.68,"n":30,"o":14.705,"t":"2026-10-20T17:30:00Z","v":978,"vw":14.685},{"c":14.67,"h":14.67,"l":14.67,"n":14,"o":14.67,"t":"2026-10-20T17:45:00Z","v":292,"vw":14.67},{"c":14.69,"h":14.695,"l":14.655,"n":96,"o":14.695,"t":"2026-10-20T18:00:00Z","v":3993,"vw":14.667835},{"c":14.69,"h":14.69,"l":14.66,"n":70,"o":14.67,"t":"2026-10-20T18:15:00Z","v":2891,"vw":14.679462},{"c":14.67,"h":14.7,"l":14.67,"n":63,"o":14.685,"t":"2026-10-20T18:30:00Z","v":1479,"vw":14.687143},{"c":14.7,"h":14.72,"l":14.69,"n":55,"o":14.69,"t":"2026-10-20T18:45:00Z","v":2200,"vw":14.705844},{"c":14.7,"h":14.7224,"l":14.7,"n":33,"o":14.7224,"t":"2026-10-20T19:00:00Z","v":1186,"vw":14.71472},{"c":14.715,"h":14.73,"l":14.7,"n":58,"o":14.71,"t":"2026-10-20T19:15:00Z","v":2309,"vw":14.718588},{"c":14.65,"h":14.74,"l":14.65,"n":170,"o":14.74,"t":"2026-10-20T19:30:00Z","v":6613,"vw":14.700649},{"c":14.685,"h":14.71,"l":14.58,"n":996,"o":14.64,"t":"2026-10-20T19:45:00Z","v":50715,"vw":14.649936},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-10-20T20:00:00Z","v":21382,"vw":14.69},{"c":14.57,"h":14.8,"l":14.4601,"n":24,"o":14.8,"t":"2026-10-21T13:30:00Z","v":2959,"vw":14.67232},{"c":14.54,"h":14.57,"l":14.46,"n":73,"o":14.555,"t":"2026-10-21T13:45:00Z","v":4674,"vw":14.536708},{"c":14.36,"h":14.515,"l":14.36,"n":61,"o":14.515,"t":"2026-10-21T14:00:00Z","v":3116,"vw":14.41012},{"c":14.35,"h":14.4,"l":14.35,"n":134,"o":14.38,"t":"2026-10-21T14:15:00Z","v":6371,"vw":14.377573},{"c":14.4,"h":14.42,"l":14.39,"n":95,"o":14.39,"t":"2026-10-21T14:30:00Z","v":2854,"vw":14.403939},{"c":14.42,"h":14.455,"l":14.41,"n":78,"o":14.42,"t":"2026-10-21T14:45:00Z","v":3880,"vw":14.431231},{"c":14.415,"h":14.44,"l":14.4,"n":37,"o":14.42,"t":"2026-10-21T15:00:00Z","v":2198,"vw":14.417923},{"c":14.45,"h":14.57,"l":14.45,"n":105,"o":14.45,"t":"2026-10-21T15:15:00Z","v":5562,"vw":14.501897},{"c":14.42,"h":14.48,"l":14.415,"n":55,"o":14.48,"t":"2026-10-21T15:30:00Z","v":2107,"vw":14.443711},{"c":14.45,"h":14.475,"l":14.41,"n":45,"o":14.415,"t":"2026-10-21T15:45:00Z","v":1877,"vw":14.445144},{"c":14.43,"h":14.46,"l":14.42,"n":42,"o":14.45,"t":"2026-10-21T16:00:00Z","v":1955,"vw":14.446569},{"c":14.49,"h":14.505,"l":14.405,"n":121,"o":14.425,"t":"2026-10-21T16:15:00Z","v":6184,"vw":14.444289},{"c":14.52,"h":14.56,"l":14.49,"n":61,"o":14.49,"t":"2026-10-21T16:30:00Z","v":2595,"vw":14.522625},{"c":14.515,"h":14.525,"l":14.5,"n":67,"o":14.525,"t":"2026-10-21T16:45:00Z","v":2142,"vw":14.517792},{"c":14.515,"h":14.515,"l":14.5,"n":35,"o":14.515,"t":"2026-10-21T17:00:00Z","v":1299,"vw":14.51},{"c":14.49,"h":14.495,"l":14.47,"n":65,"o":14.495,"t":"2026-10-21T17:15:00Z","v":2660,"vw":14.482892},{"c":14.48,"h":14.48,"l":14.47,"n":55,"o":14.475,"t":"2026-10-21T17:30:00Z","v":2263,"vw":14.474584},{"c":14.52,"h":14.52,"l":14.48,"n":39,"o":14.48,"t":"2026-10-21T17:45:00Z","v":1307,"vw":14.48925},{"c":14.56,"h":14.57,"l":14.49,"n":316,"o":14.515,"t":"2026-10-21T18:00:00Z","v":17891,"vw":14.523473},{"c":14.56,"h":14.56,"l":14.55,"n":21,"o":14.56,"t":"2026-10-21T18:15:00Z","v":865,"vw":14.556667},{"c":14.57,"h":14.5899,"l":14.54,"n":146,"o":14.56,"t":"2026-10-21T18:30:00Z","v":7276,"vw":14.561695},{"c":14.5,"h":14.57,"l":14.5,"n":172,"o":14.565,"t":"2026-10-21T18:45:00Z","v":7312,"vw":14.534196},{"c":14.27,"h":14.46,"l":14.16,"n":120,"o":14.46,"t":"2026-10-21T19:00:00Z","v":7882,"vw":14.259695},{"c":14.33,"h":14.345,"l":14.26,"n":86,"o":14.27,"t":"2026-10-21T19:15:00Z","v":4890,"vw":14.303715},{"c":14.38,"h":14.4,"l":14.315,"n":358,"o":14.35,"t":"2026-10-21T19:30:00Z","v":15075,"vw":14.346329},{"c":14.4,"h":14.415,"l":14.35,"n":732,"o":14.355,"t":"2026-10-21T19:45:00Z","v":50121,"vw":14.377926},{"c":14.42,"h":14.42,"l":14.42,"n":4,"o":14.42,"t":"2026-10-21T20:00:00Z","v":18885,"vw":14.42},{"c":14.595,"h":14.72,"l":14.43,"n":72,"o":14.43,"t":"2026-10-22T13:30:00Z","v":4172,"vw":14.536746},{"c":14.85,"h":14.85,"l":14.59,"n":93,"o":14.59,"t":"2026-10-22T13:45:00Z","v":5156,"vw":14.704301},{"c":14.893,"h":14.945,"l":14.84,"n":125,"o":14.91,"t":"2026-10-22T14:00:00Z","v":4810,"vw":14.897479},{"c":14.805,"h":14.895,"l":14.7818,"n":61,"o":14.895,"t":"2026-10-22T14:15:00Z","v":2253,"vw":14.827267},{"c":14.8,"h":14.84,"l":14.7639,"n":72,"o":14.82,"t":"2026-10-22T14:30:00Z","v":2033,"vw":14.799994},{"c":14.87,"h":14.885,"l":14.82,"n":115,"o":14.825,"t":"2026-10-22T14:45:00Z","v":4944,"vw":14.859106},{"c":14.82,"h":14.92,"l":14.82,"n":72,"o":14.9,"t":"2026-10-22T15:00:00Z","v":3124,"vw":14.880289},{"c":14.91,"h":14.975,"l":14.86,"n":91,"o":14.86,"t":"2026-10-22T15:15:00Z","v":3614,"vw":14.920775},{"c":14.95,"h":14.96,"l":14.935,"n":94,"o":14.935,"t":"2026-10-22T15:30:00Z","v":7553,"vw":14.936771},{"c":14.99,"h":14.99,"l":14.95,"n":62,"o":14.95,"t":"2026-10-22T15:45:00Z","v":2651,"vw":14.971373},{"c":15,"h":15.05,"l":15,"n":120,"o":15,"t":"2026-10-22T16:00:00Z","v":6652,"vw":15.015326},{"c":15.04,"h":15.04,"l":15.025,"n":22,"o":15.025,"t":"2026-10-22T16:15:00Z","v":817,"vw":15.027206},{"c":14.985,"h":15.06,"l":14.91,"n":222,"o":15.03,"t":"2026-10-22T16:30:00Z","v":9984,"vw":14.975608},{"c":14.99,"h":15.02,"l":14.98,"n":61,"o":14.985,"t":"2026-10-22T16:45:00Z","v":3730,"vw":15.006441},{"c":14.95,"h":15.006,"l":14.95,"n":47,"o":15,"t":"2026-10-22T17:00:00Z","v":1966,"vw":14.980534},{"c":14.97,"h":14.985,"l":14.955,"n":44,"o":14.98,"t":"2026-10-22T17:15:00Z","v":1821,"vw":14.969643},{"c":15.03,"h":15.03,"l":15,"n":49,"o":15.01,"t":"2026-10-22T17:30:00Z","v":1352,"vw":15.0117},{"c":15.1,"h":15.105,"l":15.0106,"n":103,"o":15.055,"t":"2026-10-22T17:45:00Z","v":8585,"vw":15.045559},{"c":15.1,"h":15.13,"l":15.1,"n":68,"o":15.13,"t":"2026-10-22T18:00:00Z","v":3762,"vw":15.105599},{"c":15.135,"h":15.155,"l":15.11,"n":172,"o":15.13,"t":"2026-10-22T18:15:00Z","v":5412,"vw":15.126494},{"c":15.17,"h":15.17,"l":15.1,"n":250,"o":15.125,"t":"2026-10-22T18:30:00Z","v":8461,"vw":15.128656},{"c":15.16,"h":15.21,"l":15.16,"n":125,"o":15.18,"t":"2026-10-22T18:45:00Z","v":6001,"vw":15.197793},{"c":15.225,"h":15.235,"l":15.19,"n":182,"o":15.19,"t":"2026-10-22T19:00:00Z","v":10988,"vw":15.215804},{"c":15.24,"h":15.25,"l":15.22,"n":120,"o":15.24,"t":"2026-10-22T19:15:00Z","v":3419,"vw":15.233509},{"c":15.14,"h":15.25,"l":15.14,"n":268,"o":15.25,"t":"2026-10-22T19:30:00Z","v":9393,"vw":15.19948},{"c":15.34,"h":15.35,"l":15.12,"n":741,"o":15.145,"t":"2026-10-22T19:45:00Z","v":24932,"vw":15.257586},{"c":15.34,"h":15.34,"l":15.34,"n":7,"o":15.34,"t":"2026-10-22T20:00:00Z","v":20468,"vw":15.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":29.18482356930011,"iv":1.749564897641967,"gamma":0.031428066147357304,"theta":-0.030480363303753106,"vega":0.01005283208128668,"rho":0.0014289558727355123,"breakevenPct":93.34956694459005},{"delta":0.2,"premium":0.475,"strike":21.401196751176197,"iv":1.1497673288296222,"gamma":0.057304019481259336,"theta":-0.024193284067148026,"vega":0.012069397404580531,"rho":0.0020212540514567595,"breakevenPct":42.60884453178748},{"delta":0.25,"premium":0.5231120509849873,"strike":19.198132483583546,"iv":0.9359028997502409,"gamma":0.07977097287687981,"theta":-0.022141821205326984,"vega":0.013571831605302048,"rho":0.0025776276158092017,"breakevenPct":28.560916131476755},{"delta":0.3,"premium":0.5971454778899572,"strike":17.96424203516738,"iv":0.8250961639840627,"gamma":0.09850899653064431,"theta":-0.02160940834825199,"vega":0.014912153185912061,"rho":0.0031158762309740954,"breakevenPct":20.999918598809238},{"delta":0.35,"premium":0.6721723085935261,"strike":17.222515831802788,"iv":0.7514058241768244,"gamma":0.11387700977386106,"theta":-0.02070882274204576,"vega":0.015558906264391204,"rho":0.0036570231246633796,"breakevenPct":16.653768842218476},{"delta":0.4,"premium":0.747798347706111,"strike":16.777656778199347,"iv":0.700103617576179,"gamma":0.12721227603209545,"theta":-0.019586160063493768,"vega":0.0157873077326876,"rho":0.004199918222724276,"breakevenPct":14.246773962877825},{"delta":0.45,"premium":0.8234243868186958,"strike":16.332797724595906,"iv":0.6488014109755336,"gamma":0.1405475422903298,"theta":-0.018463497384941775,"vega":0.016015709200983996,"rho":0.004742813320785171,"breakevenPct":11.839779083537177},{"delta":0.5,"premium":0.8990504259312806,"strike":15.887938670992467,"iv":0.5974992043748882,"gamma":0.15388280854856418,"theta":-0.01734083470638978,"vega":0.016244110669280394,"rho":0.005285708418846066,"breakevenPct":9.432784204196532},{"delta":0.55,"premium":0.9746764650438655,"strike":15.443079617389026,"iv":0.5461969977742428,"gamma":0.16721807480679857,"theta":-0.016218172027837784,"vega":0.01647251213757679,"rho":0.005828603516906963,"breakevenPct":7.025789324855882},{"delta":0.6,"premium":1.053842807482787,"strike":14.99585308545023,"iv":0.4957470569767212,"gamma":0.18040661911602002,"theta":-0.015097851854609915,"vega":0.016692759838352465,"rho":0.006368766484167859,"breakevenPct":4.6264399800066345},{"delta":0.65,"premium":2.014544678179618,"strike":13.959124448007607,"iv":0.6575113011570513,"gamma":0.15706139812102624,"theta":-0.014560815507088489,"vega":0.014882719426468438,"rho":0.006228628882229134,"breakevenPct":4.130828723515158},{"delta":0.7,"premium":2.975246548876447,"strike":12.922395810564986,"iv":0.819275545337381,"gamma":0.13371617712603245,"theta":-0.014023779159567063,"vega":0.013072679014584414,"rho":0.0060884912802904095,"breakevenPct":3.6352174670236828},{"delta":0.75,"premium":3.935948419573278,"strike":11.885667173122362,"iv":0.9810397895177111,"gamma":0.11037095613103866,"theta":-0.013486742812045635,"vega":0.011262638602700386,"rho":0.005948353678351685,"breakevenPct":3.139606210532206},{"delta":0.8,"premium":4.896650290270109,"strike":10.84893853567974,"iv":1.1428040336980412,"gamma":0.08702573513604486,"theta":-0.012949706464524209,"vega":0.009452598190816359,"rho":0.00580821607641296,"breakevenPct":2.64399495404073},{"delta":0.85,"premium":5.857352160966937,"strike":9.812209898237118,"iv":1.3045682778783707,"gamma":0.06368051414105111,"theta":-0.012412670117002783,"vega":0.0076425577789323365,"rho":0.005668078474474235,"breakevenPct":2.1483836975492547},{"delta":0.9,"premium":6.8180540316637686,"strike":8.775481260794495,"iv":1.466332522058701,"gamma":0.0403352931460573,"theta":-0.011875633769481355,"vega":0.005832517367048309,"rho":0.00552794087253551,"breakevenPct":1.652772441057778}],"put":[{"delta":0.1,"premium":0.475,"strike":8.946069060689549,"iv":1.8990770989690504,"gamma":0.022679849612816265,"theta":-0.023786304468047338,"vega":0.007531831838983618,"rho":-0.0016104148331031875,"breakevenPct":44.7779070359221},{"delta":0.15,"premium":0.5254058618140355,"strike":11.00811723628071,"iv":1.372943427154531,"gamma":0.04156046240225465,"theta":-0.022419417216913817,"vega":0.00991367811951364,"rho":-0.0022724378648222602,"breakevenPct":31.66420225249886},{"delta":0.2,"premium":0.6000873536925733,"strike":12.501247909893904,"iv":1.0702161885385175,"gamma":0.06060296980929258,"theta":-0.021912236737414027,"vega":0.012086504877685594,"rho":-0.0029538923514813077,"breakevenPct":22.41746703910475},{"delta":0.25,"premium":0.6427489747431651,"strike":13.110699639188073,"iv":0.9462122401144888,"gamma":0.08472419668507487,"theta":-0.020348276557556947,"vega":0.013236137834347643,"rho":-0.003609174039289146,"breakevenPct":18.722616268286124},{"delta":0.3,"premium":0.685410595793757,"strike":13.720151368482243,"iv":0.8222082916904603,"gamma":0.10884542356085716,"theta":-0.018784316377699867,"vega":0.014385770791009693,"rho":-0.004264455727096984,"breakevenPct":15.027765497467495},{"delta":0.35,"premium":0.7280722168443488,"strike":14.329603097776413,"iv":0.6982043432664315,"gamma":0.13296665043663947,"theta":-0.01722035619784279,"vega":0.015535403747671744,"rho":-0.004919737414904823,"breakevenPct":11.332914726648866},{"delta":0.4,"premium":0.7707338378949408,"strike":14.939054827070583,"iv":0.5742003948424028,"gamma":0.15708787731242177,"theta":-0.015656396017985706,"vega":0.016685036704333793,"rho":-0.005575019102712662,"breakevenPct":7.6380639558302335},{"delta":0.45,"premium":1.153605769230769,"strike":15.450721153846153,"iv":0.6183564903846154,"gamma":0.14830408653846155,"theta":-0.016798076923076923,"vega":0.016637740384615383,"rho":-0.00648378076371572,"breakevenPct":6.798465550095277},{"delta":0.5,"premium":1.5742788461538462,"strike":15.951522435897436,"iv":0.6811970352564102,"gamma":0.13586418269230768,"theta":-0.018240384615384617,"vega":0.016457451923076922,"rho":-0.007420706866184913,"breakevenPct":6.276117407147394},{"delta":0.55,"premium":1.9949519230769237,"strike":16.45232371794872,"iv":0.7440375801282052,"gamma":0.12342427884615384,"theta":-0.01968269230769231,"vega":0.01627716346153846,"rho":-0.008357632968654109,"breakevenPct":5.753769264199511},{"delta":0.6,"premium":2.415625,"strike":16.953125,"iv":0.8068781249999999,"gamma":0.110984375,"theta":-0.021125,"vega":0.016096875,"rho":-0.0092945590711233,"breakevenPct":5.231421121251629},{"delta":0.65,"premium":2.8362980769230774,"strike":17.453926282051285,"iv":0.8697186698717949,"gamma":0.09854447115384614,"theta":-0.022567307692307696,"vega":0.01591658653846154,"rho":-0.010231485173592497,"breakevenPct":4.709072978303746},{"delta":0.7,"premium":4.845446824840808,"strike":19.545446530976616,"iv":1.0512479038877716,"gamma":0.08170067168316772,"theta":-0.02383627576733224,"vega":0.014642003329603626,"rho":-0.012428962069342943,"breakevenPct":4.172101003026016},{"delta":0.75,"premium":7.015542446912184,"strike":21.798140948351747,"iv":1.244802864116595,"gamma":0.06441066252366077,"theta":-0.025087680797433825,"vega":0.013256544441501893,"rho":-0.014754159970580038,"breakevenPct":3.6336473178646456},{"delta":0.8,"premium":9.18563806898356,"strike":24.050835365726876,"iv":1.4383578243454185,"gamma":0.047120653364153844,"theta":-0.026339085827535413,"vega":0.011871085553400159,"rho":-0.017079357871817132,"breakevenPct":3.0951936327032743},{"delta":0.85,"premium":13.520513457065146,"strike":28.481262939485717,"iv":1.7007065401133763,"gamma":0.032851055416204346,"theta":-0.02683122308606345,"vega":0.010041575699953566,"rho":-0.02112332542173499,"breakevenPct":2.472298028549086}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":29.18482356930011,"iv":1.749564897641967,"gamma":0.031428066147357304,"theta":-0.030480363303753106,"vega":0.01005283208128668,"rho":0.0014289558727355123,"breakevenPct":93.34956694459005},{"delta":0.2,"premium":0.475,"strike":21.401196751176197,"iv":1.1497673288296222,"gamma":0.057304019481259336,"theta":-0.024193284067148026,"vega":0.012069397404580531,"rho":0.0020212540514567595,"breakevenPct":42.60884453178748},{"delta":0.25,"premium":0.5231120509849873,"strike":19.198132483583546,"iv":0.9359028997502409,"gamma":0.07977097287687981,"theta":-0.022141821205326984,"vega":0.013571831605302048,"rho":0.0025776276158092017,"breakevenPct":28.560916131476755},{"delta":0.3,"premium":0.5971454778899572,"strike":17.96424203516738,"iv":0.8250961639840627,"gamma":0.09850899653064431,"theta":-0.02160940834825199,"vega":0.014912153185912061,"rho":0.0031158762309740954,"breakevenPct":20.999918598809238},{"delta":0.35,"premium":0.6721723085935261,"strike":17.222515831802788,"iv":0.7514058241768244,"gamma":0.11387700977386106,"theta":-0.02070882274204576,"vega":0.015558906264391204,"rho":0.0036570231246633796,"breakevenPct":16.653768842218476},{"delta":0.4,"premium":0.747798347706111,"strike":16.777656778199347,"iv":0.700103617576179,"gamma":0.12721227603209545,"theta":-0.019586160063493768,"vega":0.0157873077326876,"rho":0.004199918222724276,"breakevenPct":14.246773962877825},{"delta":0.45,"premium":0.8234243868186958,"strike":16.332797724595906,"iv":0.6488014109755336,"gamma":0.1405475422903298,"theta":-0.018463497384941775,"vega":0.016015709200983996,"rho":0.004742813320785171,"breakevenPct":11.839779083537177},{"delta":0.5,"premium":0.8990504259312806,"strike":15.887938670992467,"iv":0.5974992043748882,"gamma":0.15388280854856418,"theta":-0.01734083470638978,"vega":0.016244110669280394,"rho":0.005285708418846066,"breakevenPct":9.432784204196532},{"delta":0.55,"premium":0.9746764650438655,"strike":15.443079617389026,"iv":0.5461969977742428,"gamma":0.16721807480679857,"theta":-0.016218172027837784,"vega":0.01647251213757679,"rho":0.005828603516906963,"breakevenPct":7.025789324855882},{"delta":0.6,"premium":1.053842807482787,"strike":14.99585308545023,"iv":0.4957470569767212,"gamma":0.18040661911602002,"theta":-0.015097851854609915,"vega":0.016692759838352465,"rho":0.006368766484167859,"breakevenPct":4.6264399800066345},{"delta":0.65,"premium":2.014544678179618,"strike":13.959124448007607,"iv":0.6575113011570513,"gamma":0.15706139812102624,"theta":-0.014560815507088489,"vega":0.014882719426468438,"rho":0.006228628882229134,"breakevenPct":4.130828723515158},{"delta":0.7,"premium":2.975246548876447,"strike":12.922395810564986,"iv":0.819275545337381,"gamma":0.13371617712603245,"theta":-0.014023779159567063,"vega":0.013072679014584414,"rho":0.0060884912802904095,"breakevenPct":3.6352174670236828},{"delta":0.75,"premium":3.935948419573278,"strike":11.885667173122362,"iv":0.9810397895177111,"gamma":0.11037095613103866,"theta":-0.013486742812045635,"vega":0.011262638602700386,"rho":0.005948353678351685,"breakevenPct":3.139606210532206},{"delta":0.8,"premium":4.896650290270109,"strike":10.84893853567974,"iv":1.1428040336980412,"gamma":0.08702573513604486,"theta":-0.012949706464524209,"vega":0.009452598190816359,"rho":0.00580821607641296,"breakevenPct":2.64399495404073},{"delta":0.85,"premium":5.857352160966937,"strike":9.812209898237118,"iv":1.3045682778783707,"gamma":0.06368051414105111,"theta":-0.012412670117002783,"vega":0.0076425577789323365,"rho":0.005668078474474235,"breakevenPct":2.1483836975492547},{"delta":0.9,"premium":6.8180540316637686,"strike":8.775481260794495,"iv":1.466332522058701,"gamma":0.0403352931460573,"theta":-0.011875633769481355,"vega":0.005832517367048309,"rho":0.00552794087253551,"breakevenPct":1.652772441057778}],"put":[{"delta":0.1,"premium":0.475,"strike":8.946069060689549,"iv":1.8990770989690504,"gamma":0.022679849612816265,"theta":-0.023786304468047338,"vega":0.007531831838983618,"rho":-0.0016104148331031875,"breakevenPct":44.7779070359221},{"delta":0.15,"premium":0.5254058618140355,"strike":11.00811723628071,"iv":1.372943427154531,"gamma":0.04156046240225465,"theta":-0.022419417216913817,"vega":0.00991367811951364,"rho":-0.0022724378648222602,"breakevenPct":31.66420225249886},{"delta":0.2,"premium":0.6000873536925733,"strike":12.501247909893904,"iv":1.0702161885385175,"gamma":0.06060296980929258,"theta":-0.021912236737414027,"vega":0.012086504877685594,"rho":-0.0029538923514813077,"breakevenPct":22.41746703910475},{"delta":0.25,"premium":0.6427489747431651,"strike":13.110699639188073,"iv":0.9462122401144888,"gamma":0.08472419668507487,"theta":-0.020348276557556947,"vega":0.013236137834347643,"rho":-0.003609174039289146,"breakevenPct":18.722616268286124},{"delta":0.3,"premium":0.685410595793757,"strike":13.720151368482243,"iv":0.8222082916904603,"gamma":0.10884542356085716,"theta":-0.018784316377699867,"vega":0.014385770791009693,"rho":-0.004264455727096984,"breakevenPct":15.027765497467495},{"delta":0.35,"premium":0.7280722168443488,"strike":14.329603097776413,"iv":0.6982043432664315,"gamma":0.13296665043663947,"theta":-0.01722035619784279,"vega":0.015535403747671744,"rho":-0.004919737414904823,"breakevenPct":11.332914726648866},{"delta":0.4,"premium":0.7707338378949408,"strike":14.939054827070583,"iv":0.5742003948424028,"gamma":0.15708787731242177,"theta":-0.015656396017985706,"vega":0.016685036704333793,"rho":-0.005575019102712662,"breakevenPct":7.6380639558302335},{"delta":0.45,"premium":1.153605769230769,"strike":15.450721153846153,"iv":0.6183564903846154,"gamma":0.14830408653846155,"theta":-0.016798076923076923,"vega":0.016637740384615383,"rho":-0.00648378076371572,"breakevenPct":6.798465550095277},{"delta":0.5,"premium":1.5742788461538462,"strike":15.951522435897436,"iv":0.6811970352564102,"gamma":0.13586418269230768,"theta":-0.018240384615384617,"vega":0.016457451923076922,"rho":-0.007420706866184913,"breakevenPct":6.276117407147394},{"delta":0.55,"premium":1.9949519230769237,"strike":16.45232371794872,"iv":0.7440375801282052,"gamma":0.12342427884615384,"theta":-0.01968269230769231,"vega":0.01627716346153846,"rho":-0.008357632968654109,"breakevenPct":5.753769264199511},{"delta":0.6,"premium":2.415625,"strike":16.953125,"iv":0.8068781249999999,"gamma":0.110984375,"theta":-0.021125,"vega":0.016096875,"rho":-0.0092945590711233,"breakevenPct":5.231421121251629},{"delta":0.65,"premium":2.8362980769230774,"strike":17.453926282051285,"iv":0.8697186698717949,"gamma":0.09854447115384614,"theta":-0.022567307692307696,"vega":0.01591658653846154,"rho":-0.010231485173592497,"breakevenPct":4.709072978303746},{"delta":0.7,"premium":4.845446824840808,"strike":19.545446530976616,"iv":1.0512479038877716,"gamma":0.08170067168316772,"theta":-0.02383627576733224,"vega":0.014642003329603626,"rho":-0.012428962069342943,"breakevenPct":4.172101003026016},{"delta":0.75,"premium":7.015542446912184,"strike":21.798140948351747,"iv":1.244802864116595,"gamma":0.06441066252366077,"theta":-0.025087680797433825,"vega":0.013256544441501893,"rho":-0.014754159970580038,"breakevenPct":3.6336473178646456},{"delta":0.8,"premium":9.18563806898356,"strike":24.050835365726876,"iv":1.4383578243454185,"gamma":0.047120653364153844,"theta":-0.026339085827535413,"vega":0.011871085553400159,"rho":-0.017079357871817132,"breakevenPct":3.0951936327032743},{"delta":0.85,"premium":13.520513457065146,"strike":28.481262939485717,"iv":1.7007065401133763,"gamma":0.032851055416204346,"theta":-0.02683122308606345,"vega":0.010041575699953566,"rho":-0.02112332542173499,"breakevenPct":2.472298028549086}]}},"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"}}