{"symbol":"MGPI","url":"https://intraalpha.com/companies/MGPI","capturedAt":"2026-10-22T22:06:06.348Z","state":"ready","quote":{"symbol":"MGPI","last_price":16.25,"prev_close":14.88,"regular_close":16.25,"change":1.37,"change_pct":9.207,"regular_change":1.37,"regular_change_pct":9.207,"extended_change":0,"extended_change_pct":0,"bid":12.5,"ask":16.36,"bid_size":500,"ask_size":400,"volume":276781,"vwap":16.060462,"open":15.06,"high":16.25,"low":15.06,"close":16.25,"trade_count":5503,"last_trade_at":"2026-10-22T20:00:01.781099026Z","last_quote_at":"2026-10-22T21:26:00.544300252Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:05.14719714-04:00","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":"MGPI","fetched_at":"2026-10-22T22:06:05.925852+00:00","name":"MGP Ingredients Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - WINERIES & DISTILLERIES","country":"USA","description":"MGP Ingredients, Inc. produces and supplies distilled spirits and specialty wheat proteins and starch food ingredients. The company is headquartered in Atchison, Kansas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":318641000,"ebitda":91063000,"pe_ratio":null,"peg_ratio":1.129,"book_value":27.59,"dividend_per_share":0.48,"dividend_yield":0.0317,"eps":-11.26,"revenue_ttm":500012000,"gross_profit_ttm":177745000,"profit_margin":-0.484,"operating_margin_ttm":0.148,"return_on_assets_ttm":0.0337,"return_on_equity_ttm":-0.338,"quarterly_earnings_growth":-0.177,"quarterly_revenue_growth":-0.145,"analyst_target_price":26.4,"analyst_number":0,"beta":0.483,"fifty_two_week_high":26.12,"fifty_two_week_low":12.42,"fifty_day_ma":15.23,"two_hundred_day_ma":18.56,"shares_outstanding":21414100,"forward_pe":6.85,"price_to_sales":0.637,"price_to_book":0.489,"ev_to_revenue":1.298,"ev_to_ebitda":17.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:05.925852+00:00"},"optionObservedAt":"2026-10-22T19:55:08.228Z","bars":[{"c":14.67,"h":14.67,"l":14.65,"n":3,"o":14.65,"t":"2026-10-15T11:00:00Z","v":400,"vw":14.655},{"c":14.63,"h":14.95,"l":14.63,"n":23,"o":14.82,"t":"2026-10-15T13:30:00Z","v":1801,"vw":14.838269},{"c":15.1,"h":15.1,"l":14.88,"n":53,"o":14.88,"t":"2026-10-15T13:35:00Z","v":3550,"vw":14.979424},{"c":14.995,"h":15.01,"l":14.965,"n":6,"o":15.01,"t":"2026-10-15T13:40:00Z","v":1410,"vw":15},{"c":15.115,"h":15.17,"l":14.91,"n":38,"o":14.91,"t":"2026-10-15T13:45:00Z","v":4259,"vw":15.052533},{"c":15.275,"h":15.32,"l":15.15,"n":89,"o":15.15,"t":"2026-10-15T13:50:00Z","v":5076,"vw":15.254883},{"c":15.3964,"h":15.44,"l":15.28,"n":32,"o":15.28,"t":"2026-10-15T13:55:00Z","v":1398,"vw":15.368041},{"c":15.325,"h":15.4,"l":15.3,"n":56,"o":15.39,"t":"2026-10-15T14:00:00Z","v":3555,"vw":15.359697},{"c":15.39,"h":15.5,"l":15.28,"n":181,"o":15.28,"t":"2026-10-15T14:05:00Z","v":10330,"vw":15.405431},{"c":15.35,"h":15.4,"l":15.34,"n":48,"o":15.34,"t":"2026-10-15T14:10:00Z","v":1871,"vw":15.360317},{"c":15.41,"h":15.42,"l":15.4,"n":22,"o":15.4,"t":"2026-10-15T14:15:00Z","v":1031,"vw":15.405714},{"c":15.36,"h":15.4182,"l":15.34,"n":17,"o":15.34,"t":"2026-10-15T14:20:00Z","v":994,"vw":15.354775},{"c":15.36,"h":15.36,"l":15.36,"n":7,"o":15.36,"t":"2026-10-15T14:25:00Z","v":241,"vw":15.36},{"c":15.43,"h":15.43,"l":15.34,"n":44,"o":15.34,"t":"2026-10-15T14:30:00Z","v":1770,"vw":15.367727},{"c":15.32,"h":15.38,"l":15.29,"n":56,"o":15.36,"t":"2026-10-15T14:40:00Z","v":3925,"vw":15.332643},{"c":15.02,"h":15.22,"l":15.02,"n":87,"o":15.22,"t":"2026-10-15T14:45:00Z","v":5708,"vw":15.133933},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-10-15T14:50:00Z","v":104,"vw":14.95},{"c":15.115,"h":15.16,"l":15.03,"n":45,"o":15.03,"t":"2026-10-15T14:55:00Z","v":2918,"vw":15.083324},{"c":15.14,"h":15.2,"l":15.14,"n":37,"o":15.17,"t":"2026-10-15T15:00:00Z","v":1892,"vw":15.172692},{"c":15.155,"h":15.16,"l":15.15,"n":10,"o":15.15,"t":"2026-10-15T15:05:00Z","v":544,"vw":15.155},{"c":15.2225,"h":15.235,"l":15.17,"n":72,"o":15.2,"t":"2026-10-15T15:10:00Z","v":2629,"vw":15.206786},{"c":15.18,"h":15.2231,"l":15.16,"n":42,"o":15.21,"t":"2026-10-15T15:15:00Z","v":2488,"vw":15.196531},{"c":15.165,"h":15.175,"l":15.16,"n":30,"o":15.175,"t":"2026-10-15T15:20:00Z","v":701,"vw":15.166},{"c":15.16,"h":15.18,"l":15.16,"n":20,"o":15.18,"t":"2026-10-15T15:25:00Z","v":1708,"vw":15.164163},{"c":15.165,"h":15.21,"l":15.16,"n":88,"o":15.185,"t":"2026-10-15T15:30:00Z","v":4059,"vw":15.18463},{"c":15.2,"h":15.2,"l":15.17,"n":19,"o":15.17,"t":"2026-10-15T15:35:00Z","v":888,"vw":15.179231},{"c":15.22,"h":15.25,"l":15.21,"n":97,"o":15.23,"t":"2026-10-15T15:40:00Z","v":2681,"vw":15.218601},{"c":15.22,"h":15.22,"l":15.19,"n":14,"o":15.22,"t":"2026-10-15T15:45:00Z","v":727,"vw":15.215},{"c":15.19,"h":15.220643,"l":15.19,"n":31,"o":15.22,"t":"2026-10-15T15:50:00Z","v":2602,"vw":15.21627},{"c":15.185,"h":15.2,"l":15.185,"n":14,"o":15.2,"t":"2026-10-15T15:55:00Z","v":635,"vw":15.1925},{"c":15.155,"h":15.165,"l":15.155,"n":40,"o":15.16,"t":"2026-10-15T16:00:00Z","v":1963,"vw":15.162621},{"c":15.1201,"h":15.16,"l":15.1201,"n":28,"o":15.14,"t":"2026-10-15T16:05:00Z","v":1541,"vw":15.129566},{"c":15.16,"h":15.1799,"l":15.145,"n":72,"o":15.145,"t":"2026-10-15T16:10:00Z","v":7770,"vw":15.148133},{"c":15.1401,"h":15.16,"l":15.1401,"n":20,"o":15.16,"t":"2026-10-15T16:15:00Z","v":704,"vw":15.14408},{"c":15.17,"h":15.22,"l":15.17,"n":80,"o":15.18,"t":"2026-10-15T16:20:00Z","v":5294,"vw":15.209606},{"c":15.2,"h":15.2,"l":15.2,"n":13,"o":15.2,"t":"2026-10-15T16:25:00Z","v":2377,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":5,"o":15.2,"t":"2026-10-15T16:30:00Z","v":144,"vw":15.2},{"c":15.215,"h":15.215,"l":15.215,"n":5,"o":15.215,"t":"2026-10-15T16:35:00Z","v":111,"vw":15.215},{"c":15.215,"h":15.215,"l":15.215,"n":3,"o":15.215,"t":"2026-10-15T16:40:00Z","v":156,"vw":15.215},{"c":15.215,"h":15.215,"l":15.215,"n":5,"o":15.215,"t":"2026-10-15T16:50:00Z","v":212,"vw":15.215},{"c":15.21,"h":15.25,"l":15.2,"n":78,"o":15.24,"t":"2026-10-15T16:55:00Z","v":2529,"vw":15.2225},{"c":15.28,"h":15.29,"l":15.1953,"n":98,"o":15.1953,"t":"2026-10-15T17:00:00Z","v":14582,"vw":15.248918},{"c":15.235,"h":15.28,"l":15.235,"n":48,"o":15.28,"t":"2026-10-15T17:05:00Z","v":3123,"vw":15.257037},{"c":15.245,"h":15.245,"l":15.245,"n":17,"o":15.245,"t":"2026-10-15T17:10:00Z","v":430,"vw":15.245},{"c":15.32,"h":15.33,"l":15.24,"n":77,"o":15.255,"t":"2026-10-15T17:15:00Z","v":3506,"vw":15.282847},{"c":15.32,"h":15.35,"l":15.32,"n":87,"o":15.35,"t":"2026-10-15T17:20:00Z","v":4586,"vw":15.333771},{"c":15.25,"h":15.31,"l":15.25,"n":40,"o":15.305,"t":"2026-10-15T17:25:00Z","v":2165,"vw":15.272283},{"c":15.3,"h":15.315,"l":15.255,"n":60,"o":15.28,"t":"2026-10-15T17:30:00Z","v":3122,"vw":15.298345},{"c":15.23,"h":15.3,"l":15.23,"n":58,"o":15.3,"t":"2026-10-15T17:35:00Z","v":2007,"vw":15.260455},{"c":15.255,"h":15.2589,"l":15.24,"n":41,"o":15.24,"t":"2026-10-15T17:40:00Z","v":1651,"vw":15.244233},{"c":15.2301,"h":15.2799,"l":15.2301,"n":18,"o":15.255,"t":"2026-10-15T17:45:00Z","v":2047,"vw":15.25565},{"c":15.28,"h":15.28,"l":15.255,"n":37,"o":15.255,"t":"2026-10-15T17:50:00Z","v":1137,"vw":15.27125},{"c":15.305,"h":15.31,"l":15.29,"n":58,"o":15.29,"t":"2026-10-15T17:55:00Z","v":1822,"vw":15.301818},{"c":15.34,"h":15.34,"l":15.305,"n":49,"o":15.31,"t":"2026-10-15T18:00:00Z","v":2410,"vw":15.334462},{"c":15.36,"h":15.36,"l":15.32,"n":64,"o":15.32,"t":"2026-10-15T18:05:00Z","v":7759,"vw":15.347296},{"c":15.38,"h":15.38,"l":15.365,"n":70,"o":15.38,"t":"2026-10-15T18:10:00Z","v":1113,"vw":15.377857},{"c":15.365,"h":15.39,"l":15.36,"n":59,"o":15.38,"t":"2026-10-15T18:15:00Z","v":2394,"vw":15.366927},{"c":15.38,"h":15.38,"l":15.36,"n":15,"o":15.37,"t":"2026-10-15T18:20:00Z","v":584,"vw":15.374},{"c":15.38,"h":15.38,"l":15.36,"n":57,"o":15.36,"t":"2026-10-15T18:25:00Z","v":1821,"vw":15.369845},{"c":15.4,"h":15.4,"l":15.3301,"n":54,"o":15.3301,"t":"2026-10-15T18:30:00Z","v":2665,"vw":15.364914},{"c":15.39,"h":15.39,"l":15.37,"n":48,"o":15.39,"t":"2026-10-15T18:35:00Z","v":686,"vw":15.385},{"c":15.49,"h":15.5,"l":15.39,"n":424,"o":15.41,"t":"2026-10-15T18:40:00Z","v":25446,"vw":15.45764},{"c":15.53,"h":15.53,"l":15.48,"n":123,"o":15.48,"t":"2026-10-15T18:45:00Z","v":6308,"vw":15.497301},{"c":15.4,"h":15.525,"l":15.395,"n":289,"o":15.51,"t":"2026-10-15T18:50:00Z","v":21734,"vw":15.4541},{"c":15.47,"h":15.47,"l":15.385,"n":62,"o":15.385,"t":"2026-10-15T18:55:00Z","v":3335,"vw":15.431842},{"c":15.465,"h":15.5,"l":15.45,"n":127,"o":15.47,"t":"2026-10-15T19:00:00Z","v":6251,"vw":15.473777},{"c":15.445,"h":15.468,"l":15.435,"n":64,"o":15.465,"t":"2026-10-15T19:05:00Z","v":8568,"vw":15.456349},{"c":15.44,"h":15.4653,"l":15.44,"n":38,"o":15.445,"t":"2026-10-15T19:10:00Z","v":1663,"vw":15.443077},{"c":15.38,"h":15.47,"l":15.38,"n":131,"o":15.44,"t":"2026-10-15T19:15:00Z","v":7726,"vw":15.441466},{"c":15.295,"h":15.33,"l":15.295,"n":40,"o":15.33,"t":"2026-10-15T19:20:00Z","v":2069,"vw":15.310882},{"c":15.215,"h":15.24,"l":15.215,"n":47,"o":15.24,"t":"2026-10-15T19:25:00Z","v":1080,"vw":15.2275},{"c":15.175,"h":15.2,"l":15.175,"n":55,"o":15.185,"t":"2026-10-15T19:30:00Z","v":2106,"vw":15.181786},{"c":15.205,"h":15.31,"l":15.14,"n":284,"o":15.14,"t":"2026-10-15T19:35:00Z","v":19145,"vw":15.24479},{"c":15.21,"h":15.26,"l":15.205,"n":46,"o":15.21,"t":"2026-10-15T19:40:00Z","v":1759,"vw":15.215005},{"c":15.295,"h":15.31,"l":15.21,"n":137,"o":15.21,"t":"2026-10-15T19:45:00Z","v":8612,"vw":15.287001},{"c":15.43,"h":15.43,"l":15.29,"n":346,"o":15.31,"t":"2026-10-15T19:50:00Z","v":19233,"vw":15.369216},{"c":15.42,"h":15.47,"l":15.27,"n":1521,"o":15.4,"t":"2026-10-15T19:55:00Z","v":96084,"vw":15.400425},{"c":15.4,"h":15.4,"l":15.4,"n":23,"o":15.4,"t":"2026-10-15T20:00:00Z","v":28592,"vw":15.4},{"c":15.41,"h":15.6,"l":15.32,"n":85,"o":15.6,"t":"2026-10-16T13:30:00Z","v":9833,"vw":15.559352},{"c":15.63,"h":15.72,"l":15.575,"n":110,"o":15.575,"t":"2026-10-16T13:35:00Z","v":9748,"vw":15.648503},{"c":15.66,"h":15.66,"l":15.635,"n":24,"o":15.635,"t":"2026-10-16T13:40:00Z","v":1012,"vw":15.641863},{"c":15.64,"h":15.67,"l":15.63,"n":13,"o":15.67,"t":"2026-10-16T13:45:00Z","v":977,"vw":15.644878},{"c":15.61,"h":15.635,"l":15.55,"n":35,"o":15.635,"t":"2026-10-16T13:50:00Z","v":2884,"vw":15.590632},{"c":15.6999,"h":15.6999,"l":15.6999,"n":5,"o":15.6999,"t":"2026-10-16T13:55:00Z","v":534,"vw":15.6999},{"c":15.6,"h":15.6325,"l":15.59,"n":29,"o":15.625,"t":"2026-10-16T14:00:00Z","v":1342,"vw":15.613214},{"c":15.54,"h":15.58,"l":15.54,"n":89,"o":15.58,"t":"2026-10-16T14:05:00Z","v":2846,"vw":15.55498},{"c":15.4975,"h":15.55,"l":15.49,"n":30,"o":15.53,"t":"2026-10-16T14:10:00Z","v":2212,"vw":15.510921},{"c":15.48,"h":15.48,"l":15.42,"n":52,"o":15.46,"t":"2026-10-16T14:15:00Z","v":1621,"vw":15.4675},{"c":15.54,"h":15.54,"l":15.52,"n":107,"o":15.52,"t":"2026-10-16T14:20:00Z","v":1941,"vw":15.526667},{"c":15.46,"h":15.53,"l":15.46,"n":40,"o":15.53,"t":"2026-10-16T14:25:00Z","v":1764,"vw":15.512273},{"c":15.5,"h":15.51,"l":15.45,"n":51,"o":15.49,"t":"2026-10-16T14:30:00Z","v":4054,"vw":15.48064},{"c":15.42,"h":15.47,"l":15.42,"n":22,"o":15.46,"t":"2026-10-16T14:40:00Z","v":1121,"vw":15.4425},{"c":15.38,"h":15.425,"l":15.35,"n":43,"o":15.42,"t":"2026-10-16T14:45:00Z","v":2387,"vw":15.38925},{"c":15.42,"h":15.42,"l":15.38,"n":6,"o":15.38,"t":"2026-10-16T14:50:00Z","v":711,"vw":15.413032},{"c":15.415,"h":15.44,"l":15.39,"n":16,"o":15.4,"t":"2026-10-16T14:55:00Z","v":2146,"vw":15.408296},{"c":15.4,"h":15.44,"l":15.4,"n":40,"o":15.44,"t":"2026-10-16T15:00:00Z","v":1686,"vw":15.427324},{"c":15.49,"h":15.5,"l":15.42,"n":149,"o":15.42,"t":"2026-10-16T15:05:00Z","v":6020,"vw":15.439559},{"c":15.5,"h":15.525,"l":15.5,"n":17,"o":15.525,"t":"2026-10-16T15:15:00Z","v":544,"vw":15.50625},{"c":15.455,"h":15.505,"l":15.43,"n":101,"o":15.505,"t":"2026-10-16T15:20:00Z","v":4792,"vw":15.473579},{"c":15.41,"h":15.455,"l":15.41,"n":12,"o":15.455,"t":"2026-10-16T15:25:00Z","v":823,"vw":15.424613},{"c":15.37,"h":15.44,"l":15.37,"n":49,"o":15.44,"t":"2026-10-16T15:30:00Z","v":4802,"vw":15.406},{"c":15.35,"h":15.41,"l":15.35,"n":22,"o":15.405,"t":"2026-10-16T15:35:00Z","v":1311,"vw":15.390644},{"c":15.3,"h":15.34,"l":15.3,"n":33,"o":15.34,"t":"2026-10-16T15:40:00Z","v":1851,"vw":15.326105},{"c":15.33,"h":15.33,"l":15.325,"n":7,"o":15.325,"t":"2026-10-16T15:45:00Z","v":311,"vw":15.3275},{"c":15.33,"h":15.335,"l":15.31,"n":14,"o":15.325,"t":"2026-10-16T15:50:00Z","v":910,"vw":15.326228},{"c":15.31,"h":15.33,"l":15.31,"n":47,"o":15.33,"t":"2026-10-16T15:55:00Z","v":2410,"vw":15.315},{"c":15.27,"h":15.28,"l":15.27,"n":16,"o":15.28,"t":"2026-10-16T16:00:00Z","v":516,"vw":15.275},{"c":15.255,"h":15.294,"l":15.255,"n":39,"o":15.294,"t":"2026-10-16T16:05:00Z","v":2657,"vw":15.280382},{"c":15.18,"h":15.24,"l":15.18,"n":27,"o":15.24,"t":"2026-10-16T16:10:00Z","v":1075,"vw":15.211429},{"c":15.16,"h":15.16,"l":15.16,"n":18,"o":15.16,"t":"2026-10-16T16:15:00Z","v":694,"vw":15.16},{"c":15.12,"h":15.14,"l":15.12,"n":18,"o":15.14,"t":"2026-10-16T16:20:00Z","v":680,"vw":15.132},{"c":15.0901,"h":15.1,"l":15.0901,"n":4,"o":15.1,"t":"2026-10-16T16:25:00Z","v":221,"vw":15.094641},{"c":15.25,"h":15.25,"l":15.125,"n":155,"o":15.125,"t":"2026-10-16T16:30:00Z","v":6387,"vw":15.195774},{"c":15.23,"h":15.25,"l":15.23,"n":32,"o":15.25,"t":"2026-10-16T16:35:00Z","v":785,"vw":15.234},{"c":15.24,"h":15.26,"l":15.22,"n":35,"o":15.24,"t":"2026-10-16T16:45:00Z","v":1568,"vw":15.24},{"c":15.14,"h":15.16,"l":15.14,"n":36,"o":15.16,"t":"2026-10-16T16:50:00Z","v":1006,"vw":15.155},{"c":15.16,"h":15.17,"l":15.13,"n":11,"o":15.17,"t":"2026-10-16T16:55:00Z","v":796,"vw":15.157143},{"c":15.135,"h":15.16,"l":15.135,"n":23,"o":15.16,"t":"2026-10-16T17:00:00Z","v":934,"vw":15.150059},{"c":15.145,"h":15.145,"l":15.12,"n":39,"o":15.13,"t":"2026-10-16T17:05:00Z","v":871,"vw":15.138026},{"c":15.15,"h":15.155,"l":15.15,"n":23,"o":15.155,"t":"2026-10-16T17:10:00Z","v":630,"vw":15.15125},{"c":15.115,"h":15.135,"l":15.105,"n":48,"o":15.135,"t":"2026-10-16T17:15:00Z","v":1998,"vw":15.120938},{"c":15.11,"h":15.13,"l":15.105,"n":55,"o":15.12,"t":"2026-10-16T17:20:00Z","v":1888,"vw":15.112883},{"c":15.11,"h":15.11,"l":15.11,"n":10,"o":15.11,"t":"2026-10-16T17:25:00Z","v":335,"vw":15.11},{"c":15.0684,"h":15.07,"l":15.03,"n":87,"o":15.07,"t":"2026-10-16T17:30:00Z","v":5892,"vw":15.050376},{"c":15.07,"h":15.095,"l":15.07,"n":40,"o":15.08,"t":"2026-10-16T17:35:00Z","v":1975,"vw":15.076462},{"c":15.0501,"h":15.08,"l":15.0501,"n":30,"o":15.08,"t":"2026-10-16T17:40:00Z","v":521,"vw":15.064113},{"c":15.01,"h":15.04,"l":15.01,"n":34,"o":15.04,"t":"2026-10-16T17:50:00Z","v":816,"vw":15.0275},{"c":15.03,"h":15.03,"l":15.005,"n":48,"o":15.02,"t":"2026-10-16T17:55:00Z","v":1335,"vw":15.014167},{"c":14.98,"h":14.98,"l":14.98,"n":22,"o":14.98,"t":"2026-10-16T18:00:00Z","v":767,"vw":14.98},{"c":14.985,"h":14.985,"l":14.985,"n":23,"o":14.985,"t":"2026-10-16T18:05:00Z","v":701,"vw":14.985},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-16T18:10:00Z","v":116,"vw":14.96},{"c":14.97,"h":14.99,"l":14.97,"n":27,"o":14.99,"t":"2026-10-16T18:15:00Z","v":659,"vw":14.98},{"c":14.96,"h":14.96,"l":14.96,"n":9,"o":14.96,"t":"2026-10-16T18:20:00Z","v":245,"vw":14.96},{"c":14.965,"h":15.01,"l":14.93,"n":99,"o":15,"t":"2026-10-16T18:25:00Z","v":9583,"vw":14.983671},{"c":14.99,"h":15,"l":14.97,"n":27,"o":14.97,"t":"2026-10-16T18:30:00Z","v":1020,"vw":14.989108},{"c":15.02,"h":15.02,"l":14.995,"n":76,"o":14.995,"t":"2026-10-16T18:40:00Z","v":2524,"vw":15.008016},{"c":15.015,"h":15.02,"l":15,"n":59,"o":15.015,"t":"2026-10-16T18:45:00Z","v":2407,"vw":15.014302},{"c":15.005,"h":15.005,"l":15.005,"n":15,"o":15.005,"t":"2026-10-16T18:50:00Z","v":353,"vw":15.005},{"c":15.05,"h":15.06,"l":14.99,"n":95,"o":14.99,"t":"2026-10-16T18:55:00Z","v":3314,"vw":15.023158},{"c":15.06,"h":15.07,"l":15.05,"n":19,"o":15.05,"t":"2026-10-16T19:00:00Z","v":1405,"vw":15.053846},{"c":15.06,"h":15.08,"l":15.06,"n":53,"o":15.08,"t":"2026-10-16T19:05:00Z","v":2012,"vw":15.066796},{"c":15.09,"h":15.15,"l":15.055,"n":119,"o":15.06,"t":"2026-10-16T19:10:00Z","v":5371,"vw":15.086398},{"c":15.02,"h":15.09,"l":15.02,"n":62,"o":15.08,"t":"2026-10-16T19:15:00Z","v":2101,"vw":15.059806},{"c":15,"h":15.04,"l":15,"n":72,"o":15.025,"t":"2026-10-16T19:20:00Z","v":2735,"vw":15.0225},{"c":15.05,"h":15.06,"l":15.005,"n":83,"o":15.005,"t":"2026-10-16T19:25:00Z","v":4101,"vw":15.03682},{"c":15.06,"h":15.09,"l":15.05,"n":136,"o":15.05,"t":"2026-10-16T19:30:00Z","v":3731,"vw":15.074212},{"c":15.03,"h":15.06,"l":15.01,"n":53,"o":15.06,"t":"2026-10-16T19:35:00Z","v":2113,"vw":15.039903},{"c":15.04,"h":15.04,"l":15,"n":186,"o":15,"t":"2026-10-16T19:40:00Z","v":5968,"vw":15.019932},{"c":15.06,"h":15.075,"l":15.01,"n":110,"o":15.03,"t":"2026-10-16T19:45:00Z","v":4229,"vw":15.044624},{"c":15.07,"h":15.085,"l":15.03,"n":157,"o":15.0675,"t":"2026-10-16T19:50:00Z","v":5279,"vw":15.067233},{"c":15.13,"h":15.145,"l":15.04,"n":501,"o":15.05,"t":"2026-10-16T19:55:00Z","v":21215,"vw":15.107113},{"c":15.12,"h":15.12,"l":15.12,"n":17,"o":15.12,"t":"2026-10-16T20:00:00Z","v":36926,"vw":15.12},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-19T09:20:00Z","v":187,"vw":15.05},{"c":14.94,"h":15.01,"l":14.94,"n":20,"o":15.01,"t":"2026-10-19T13:30:00Z","v":2244,"vw":15.006419},{"c":15,"h":15,"l":14.95,"n":7,"o":14.95,"t":"2026-10-19T13:35:00Z","v":278,"vw":14.975},{"c":14.9575,"h":14.9575,"l":14.9575,"n":10,"o":14.9575,"t":"2026-10-19T13:40:00Z","v":234,"vw":14.9575},{"c":14.89,"h":14.89,"l":14.8701,"n":5,"o":14.8701,"t":"2026-10-19T13:45:00Z","v":209,"vw":14.88005},{"c":14.89,"h":14.91,"l":14.875,"n":76,"o":14.9,"t":"2026-10-19T13:50:00Z","v":2038,"vw":14.885769},{"c":14.85,"h":14.85,"l":14.84,"n":4,"o":14.84,"t":"2026-10-19T13:55:00Z","v":211,"vw":14.845},{"c":14.98,"h":14.98,"l":14.97,"n":8,"o":14.97,"t":"2026-10-19T14:00:00Z","v":245,"vw":14.975},{"c":15.06,"h":15.06,"l":15.02,"n":6,"o":15.02,"t":"2026-10-19T14:05:00Z","v":345,"vw":15.03548},{"c":14.99,"h":14.99,"l":14.99,"n":5,"o":14.99,"t":"2026-10-19T14:10:00Z","v":214,"vw":14.99},{"c":15.02,"h":15.065,"l":15.01,"n":32,"o":15.01,"t":"2026-10-19T14:15:00Z","v":1838,"vw":15.019448},{"c":15.055,"h":15.055,"l":14.99,"n":9,"o":14.99,"t":"2026-10-19T14:20:00Z","v":453,"vw":15.033333},{"c":15.055,"h":15.055,"l":15.055,"n":3,"o":15.055,"t":"2026-10-19T14:25:00Z","v":109,"vw":15.055},{"c":15.05,"h":15.05,"l":15.04,"n":17,"o":15.05,"t":"2026-10-19T14:30:00Z","v":787,"vw":15.048},{"c":15.07,"h":15.07,"l":15.07,"n":9,"o":15.07,"t":"2026-10-19T14:40:00Z","v":215,"vw":15.07},{"c":15.05,"h":15.075,"l":15.05,"n":31,"o":15.07,"t":"2026-10-19T14:50:00Z","v":1051,"vw":15.060832},{"c":15.03,"h":15.06,"l":15.03,"n":31,"o":15.06,"t":"2026-10-19T14:55:00Z","v":1180,"vw":15.044},{"c":15.045,"h":15.045,"l":15.045,"n":4,"o":15.045,"t":"2026-10-19T15:00:00Z","v":154,"vw":15.045},{"c":15.08,"h":15.08,"l":15.06,"n":11,"o":15.06,"t":"2026-10-19T15:05:00Z","v":361,"vw":15.066667},{"c":15.075,"h":15.075,"l":15.055,"n":10,"o":15.055,"t":"2026-10-19T15:10:00Z","v":436,"vw":15.068333},{"c":15.08,"h":15.1099,"l":15.0301,"n":30,"o":15.0301,"t":"2026-10-19T15:15:00Z","v":1282,"vw":15.07429},{"c":15.05,"h":15.05,"l":15.03,"n":34,"o":15.05,"t":"2026-10-19T15:20:00Z","v":1270,"vw":15.041667},{"c":15.09,"h":15.1,"l":15.02,"n":84,"o":15.04,"t":"2026-10-19T15:25:00Z","v":4604,"vw":15.073168},{"c":15.1,"h":15.1,"l":15.1,"n":16,"o":15.1,"t":"2026-10-19T15:30:00Z","v":331,"vw":15.1},{"c":15.095,"h":15.095,"l":15.095,"n":5,"o":15.095,"t":"2026-10-19T15:35:00Z","v":565,"vw":15.095},{"c":15.1,"h":15.13,"l":15.09,"n":129,"o":15.09,"t":"2026-10-19T15:40:00Z","v":5092,"vw":15.108106},{"c":15.135,"h":15.135,"l":15.135,"n":7,"o":15.135,"t":"2026-10-19T15:45:00Z","v":186,"vw":15.135},{"c":15.065,"h":15.11,"l":15.065,"n":68,"o":15.11,"t":"2026-10-19T15:50:00Z","v":1982,"vw":15.091059},{"c":15.05,"h":15.08,"l":15.05,"n":48,"o":15.07,"t":"2026-10-19T15:55:00Z","v":1848,"vw":15.063077},{"c":15.01,"h":15.06,"l":15.01,"n":16,"o":15.06,"t":"2026-10-19T16:00:00Z","v":567,"vw":15.035},{"c":15.01,"h":15.01,"l":15.01,"n":5,"o":15.01,"t":"2026-10-19T16:15:00Z","v":209,"vw":15.01},{"c":15.04,"h":15.055,"l":15.04,"n":21,"o":15.055,"t":"2026-10-19T16:20:00Z","v":822,"vw":15.044627},{"c":15.03,"h":15.04,"l":15.03,"n":19,"o":15.04,"t":"2026-10-19T16:25:00Z","v":756,"vw":15.036667},{"c":15.014,"h":15.02,"l":15.014,"n":6,"o":15.02,"t":"2026-10-19T16:35:00Z","v":371,"vw":15.01602},{"c":14.99,"h":15.01,"l":14.99,"n":24,"o":15.01,"t":"2026-10-19T16:40:00Z","v":761,"vw":14.999804},{"c":14.98,"h":14.98,"l":14.98,"n":6,"o":14.98,"t":"2026-10-19T16:45:00Z","v":218,"vw":14.98},{"c":15,"h":15,"l":14.97,"n":3,"o":14.97,"t":"2026-10-19T16:55:00Z","v":308,"vw":14.981818},{"c":14.95,"h":14.95,"l":14.95,"n":14,"o":14.95,"t":"2026-10-19T17:00:00Z","v":532,"vw":14.95},{"c":14.97,"h":14.97,"l":14.94,"n":10,"o":14.94,"t":"2026-10-19T17:10:00Z","v":485,"vw":14.9475},{"c":14.97,"h":14.97,"l":14.97,"n":6,"o":14.97,"t":"2026-10-19T17:20:00Z","v":145,"vw":14.97},{"c":14.9921,"h":14.9921,"l":14.9921,"n":4,"o":14.9921,"t":"2026-10-19T17:25:00Z","v":152,"vw":14.9921},{"c":15.01,"h":15.035,"l":14.95,"n":91,"o":14.9674,"t":"2026-10-19T17:30:00Z","v":7062,"vw":14.98649},{"c":15.01,"h":15.02,"l":14.98,"n":49,"o":15.015,"t":"2026-10-19T17:35:00Z","v":2798,"vw":15.009783},{"c":15.0433,"h":15.0433,"l":15.0433,"n":6,"o":15.0433,"t":"2026-10-19T17:40:00Z","v":229,"vw":15.0433},{"c":14.985,"h":15.02,"l":14.98,"n":72,"o":15.02,"t":"2026-10-19T17:45:00Z","v":3337,"vw":14.992662},{"c":15,"h":15,"l":14.975,"n":40,"o":14.975,"t":"2026-10-19T17:50:00Z","v":1601,"vw":14.994444},{"c":15,"h":15,"l":15,"n":6,"o":15,"t":"2026-10-19T17:55:00Z","v":124,"vw":15},{"c":14.985,"h":14.99,"l":14.985,"n":27,"o":14.99,"t":"2026-10-19T18:00:00Z","v":799,"vw":14.98812},{"c":14.995,"h":14.995,"l":14.995,"n":9,"o":14.995,"t":"2026-10-19T18:05:00Z","v":141,"vw":14.995},{"c":15.02,"h":15.02,"l":14.985,"n":172,"o":14.99,"t":"2026-10-19T18:10:00Z","v":5324,"vw":15.003386},{"c":15.02,"h":15.04,"l":15.02,"n":80,"o":15.03,"t":"2026-10-19T18:15:00Z","v":3847,"vw":15.025517},{"c":15.005,"h":15.02,"l":15,"n":54,"o":15.02,"t":"2026-10-19T18:20:00Z","v":2274,"vw":15.008077},{"c":15.095,"h":15.095,"l":15.005,"n":153,"o":15.005,"t":"2026-10-19T18:25:00Z","v":10525,"vw":15.041898},{"c":15.05,"h":15.095,"l":15.05,"n":37,"o":15.095,"t":"2026-10-19T18:30:00Z","v":2641,"vw":15.081468},{"c":15.06,"h":15.06,"l":15.06,"n":7,"o":15.06,"t":"2026-10-19T18:35:00Z","v":241,"vw":15.06},{"c":15.09,"h":15.0999,"l":15.07,"n":48,"o":15.07,"t":"2026-10-19T18:40:00Z","v":2270,"vw":15.082546},{"c":15.095,"h":15.1,"l":15.07,"n":61,"o":15.08,"t":"2026-10-19T18:45:00Z","v":2159,"vw":15.085495},{"c":15.0604,"h":15.11,"l":15.06,"n":79,"o":15.085,"t":"2026-10-19T18:50:00Z","v":2969,"vw":15.072547},{"c":15.05,"h":15.06,"l":15.05,"n":31,"o":15.06,"t":"2026-10-19T18:55:00Z","v":610,"vw":15.055},{"c":15.0199,"h":15.05,"l":15.005,"n":99,"o":15.05,"t":"2026-10-19T19:00:00Z","v":6640,"vw":15.029066},{"c":15.04,"h":15.04,"l":15.02,"n":31,"o":15.025,"t":"2026-10-19T19:05:00Z","v":1608,"vw":15.03478},{"c":15.025,"h":15.035,"l":15.01,"n":57,"o":15.03,"t":"2026-10-19T19:10:00Z","v":2908,"vw":15.024545},{"c":15.065,"h":15.07,"l":15.01,"n":69,"o":15.01,"t":"2026-10-19T19:15:00Z","v":6204,"vw":15.033283},{"c":15.08,"h":15.08,"l":15.06,"n":28,"o":15.06,"t":"2026-10-19T19:20:00Z","v":564,"vw":15.066667},{"c":15.02,"h":15.08,"l":15.02,"n":73,"o":15.04,"t":"2026-10-19T19:25:00Z","v":2482,"vw":15.036953},{"c":14.95,"h":15.02,"l":14.95,"n":93,"o":15.02,"t":"2026-10-19T19:30:00Z","v":2871,"vw":14.98265},{"c":14.94,"h":14.96,"l":14.92,"n":45,"o":14.93,"t":"2026-10-19T19:35:00Z","v":1474,"vw":14.939249},{"c":15,"h":15,"l":14.935,"n":91,"o":14.935,"t":"2026-10-19T19:40:00Z","v":3527,"vw":14.966877},{"c":15.03,"h":15.07,"l":14.99,"n":245,"o":15,"t":"2026-10-19T19:45:00Z","v":9884,"vw":15.027552},{"c":15.065,"h":15.08,"l":15.02,"n":131,"o":15.02,"t":"2026-10-19T19:50:00Z","v":10726,"vw":15.051795},{"c":15.04,"h":15.04,"l":15,"n":566,"o":15.04,"t":"2026-10-19T19:55:00Z","v":28835,"vw":15.022683},{"c":15.02,"h":15.02,"l":15.02,"n":12,"o":15.02,"t":"2026-10-19T20:00:00Z","v":46151,"vw":15.02},{"c":15.16,"h":15.215,"l":14.77,"n":24,"o":15.19,"t":"2026-10-20T13:30:00Z","v":1914,"vw":15.15829},{"c":15.205,"h":15.215,"l":15.205,"n":3,"o":15.215,"t":"2026-10-20T13:35:00Z","v":241,"vw":15.21},{"c":15.205,"h":15.205,"l":15.205,"n":7,"o":15.205,"t":"2026-10-20T13:40:00Z","v":306,"vw":15.205},{"c":15.205,"h":15.205,"l":15.205,"n":2,"o":15.205,"t":"2026-10-20T13:45:00Z","v":110,"vw":15.205},{"c":15.4,"h":15.4,"l":15.24,"n":22,"o":15.24,"t":"2026-10-20T13:50:00Z","v":1620,"vw":15.268082},{"c":15.26,"h":15.26,"l":15.245,"n":4,"o":15.245,"t":"2026-10-20T13:55:00Z","v":286,"vw":15.2525},{"c":15.255,"h":15.255,"l":15.255,"n":11,"o":15.255,"t":"2026-10-20T14:00:00Z","v":423,"vw":15.255},{"c":15.125,"h":15.13,"l":15.11,"n":55,"o":15.12,"t":"2026-10-20T14:10:00Z","v":2192,"vw":15.115856},{"c":15.13,"h":15.14,"l":15.09,"n":41,"o":15.14,"t":"2026-10-20T14:15:00Z","v":1770,"vw":15.1265},{"c":15.17,"h":15.19,"l":15.12,"n":70,"o":15.12,"t":"2026-10-20T14:20:00Z","v":2778,"vw":15.168024},{"c":15.12,"h":15.17,"l":15.1,"n":36,"o":15.17,"t":"2026-10-20T14:25:00Z","v":1157,"vw":15.140498},{"c":15.12,"h":15.12,"l":15.12,"n":4,"o":15.12,"t":"2026-10-20T14:30:00Z","v":121,"vw":15.12},{"c":15.12,"h":15.12,"l":15.12,"n":5,"o":15.12,"t":"2026-10-20T14:35:00Z","v":131,"vw":15.12},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-20T14:40:00Z","v":101,"vw":15.13},{"c":15.09,"h":15.155,"l":15.09,"n":40,"o":15.14,"t":"2026-10-20T14:45:00Z","v":2326,"vw":15.120048},{"c":15.145,"h":15.165,"l":15.05,"n":50,"o":15.09,"t":"2026-10-20T14:50:00Z","v":3292,"vw":15.110364},{"c":15.14,"h":15.18,"l":15.14,"n":35,"o":15.16,"t":"2026-10-20T14:55:00Z","v":1408,"vw":15.166691},{"c":15.11,"h":15.13,"l":15.11,"n":21,"o":15.12,"t":"2026-10-20T15:00:00Z","v":736,"vw":15.123333},{"c":15.06,"h":15.1521,"l":15.06,"n":16,"o":15.1521,"t":"2026-10-20T15:05:00Z","v":597,"vw":15.112866},{"c":15.055,"h":15.055,"l":15.055,"n":8,"o":15.055,"t":"2026-10-20T15:15:00Z","v":461,"vw":15.055},{"c":15.055,"h":15.055,"l":15.055,"n":1,"o":15.055,"t":"2026-10-20T15:20:00Z","v":100,"vw":15.055},{"c":15.05,"h":15.055,"l":15.05,"n":8,"o":15.055,"t":"2026-10-20T15:25:00Z","v":652,"vw":15.052358},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-20T15:30:00Z","v":190,"vw":15.01},{"c":15.045,"h":15.045,"l":15.045,"n":12,"o":15.045,"t":"2026-10-20T15:35:00Z","v":543,"vw":15.045},{"c":15.07,"h":15.085,"l":15.045,"n":70,"o":15.045,"t":"2026-10-20T15:40:00Z","v":1895,"vw":15.071207},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-20T15:45:00Z","v":192,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-10-20T15:50:00Z","v":379,"vw":15.05},{"c":15.02,"h":15.03,"l":15.02,"n":15,"o":15.03,"t":"2026-10-20T15:55:00Z","v":294,"vw":15.025},{"c":15,"h":15,"l":15,"n":20,"o":15,"t":"2026-10-20T16:00:00Z","v":601,"vw":15},{"c":14.95,"h":14.96,"l":14.945,"n":47,"o":14.95,"t":"2026-10-20T16:15:00Z","v":2235,"vw":14.94807},{"c":14.95,"h":14.95,"l":14.95,"n":17,"o":14.95,"t":"2026-10-20T16:20:00Z","v":354,"vw":14.95},{"c":14.98,"h":14.98,"l":14.955,"n":26,"o":14.955,"t":"2026-10-20T16:25:00Z","v":1274,"vw":14.968948},{"c":14.91,"h":14.97,"l":14.91,"n":16,"o":14.97,"t":"2026-10-20T16:30:00Z","v":978,"vw":14.953688},{"c":14.93,"h":14.93,"l":14.92,"n":16,"o":14.92,"t":"2026-10-20T16:35:00Z","v":422,"vw":14.926667},{"c":14.935,"h":14.935,"l":14.935,"n":5,"o":14.935,"t":"2026-10-20T16:40:00Z","v":200,"vw":14.935},{"c":15.045,"h":15.045,"l":14.935,"n":44,"o":14.935,"t":"2026-10-20T16:45:00Z","v":5832,"vw":14.953052},{"c":15.01,"h":15.035,"l":14.99,"n":27,"o":15.02,"t":"2026-10-20T16:50:00Z","v":1693,"vw":15.011667},{"c":15.035,"h":15.035,"l":15.035,"n":52,"o":15.035,"t":"2026-10-20T16:55:00Z","v":806,"vw":15.035},{"c":15.035,"h":15.035,"l":15.01,"n":20,"o":15.01,"t":"2026-10-20T17:00:00Z","v":1083,"vw":15.029166},{"c":15,"h":15.01,"l":15,"n":2,"o":15.01,"t":"2026-10-20T17:05:00Z","v":200,"vw":15.005},{"c":15.01,"h":15.035,"l":15,"n":9,"o":15,"t":"2026-10-20T17:10:00Z","v":3209,"vw":15.004085},{"c":15.07,"h":15.09,"l":15,"n":60,"o":15,"t":"2026-10-20T17:15:00Z","v":3364,"vw":15.060388},{"c":15.07,"h":15.085,"l":15.07,"n":16,"o":15.085,"t":"2026-10-20T17:20:00Z","v":4183,"vw":15.08437},{"c":15.065,"h":15.08,"l":15.065,"n":21,"o":15.08,"t":"2026-10-20T17:25:00Z","v":883,"vw":15.07375},{"c":15.075,"h":15.09,"l":15.06,"n":51,"o":15.06,"t":"2026-10-20T17:30:00Z","v":2741,"vw":15.079211},{"c":15.17,"h":15.17,"l":15.05,"n":118,"o":15.075,"t":"2026-10-20T17:35:00Z","v":9964,"vw":15.083266},{"c":15.23,"h":15.26,"l":15.135,"n":59,"o":15.135,"t":"2026-10-20T17:40:00Z","v":7212,"vw":15.190524},{"c":15.215,"h":15.215,"l":15.19,"n":40,"o":15.2,"t":"2026-10-20T17:45:00Z","v":2692,"vw":15.197208},{"c":15.2,"h":15.2,"l":15.17,"n":42,"o":15.18,"t":"2026-10-20T17:50:00Z","v":2462,"vw":15.181954},{"c":15.195,"h":15.205,"l":15.17,"n":8,"o":15.17,"t":"2026-10-20T17:55:00Z","v":561,"vw":15.193417},{"c":15.225,"h":15.27,"l":15.16,"n":131,"o":15.16,"t":"2026-10-20T18:00:00Z","v":13270,"vw":15.222276},{"c":15.205,"h":15.23,"l":15.18,"n":23,"o":15.18,"t":"2026-10-20T18:05:00Z","v":1631,"vw":15.193384},{"c":15.1924,"h":15.1924,"l":15.14,"n":103,"o":15.19,"t":"2026-10-20T18:10:00Z","v":2881,"vw":15.176544},{"c":15.185,"h":15.19,"l":15.185,"n":12,"o":15.19,"t":"2026-10-20T18:15:00Z","v":835,"vw":15.189046},{"c":15.18,"h":15.21,"l":15.18,"n":22,"o":15.21,"t":"2026-10-20T18:20:00Z","v":696,"vw":15.190583},{"c":15.185,"h":15.2,"l":15.18,"n":16,"o":15.2,"t":"2026-10-20T18:25:00Z","v":519,"vw":15.188333},{"c":15.185,"h":15.185,"l":15.185,"n":7,"o":15.185,"t":"2026-10-20T18:30:00Z","v":514,"vw":15.185},{"c":15.185,"h":15.19,"l":15.185,"n":19,"o":15.185,"t":"2026-10-20T18:35:00Z","v":798,"vw":15.186},{"c":15.15,"h":15.2,"l":15.15,"n":76,"o":15.2,"t":"2026-10-20T18:40:00Z","v":1942,"vw":15.180714},{"c":15.175,"h":15.175,"l":15.15,"n":22,"o":15.15,"t":"2026-10-20T18:45:00Z","v":902,"vw":15.170868},{"c":15.18,"h":15.19,"l":15.175,"n":16,"o":15.175,"t":"2026-10-20T18:50:00Z","v":835,"vw":15.18},{"c":15.21,"h":15.21,"l":15.175,"n":35,"o":15.175,"t":"2026-10-20T18:55:00Z","v":1454,"vw":15.196533},{"c":15.23,"h":15.24,"l":15.19,"n":80,"o":15.21,"t":"2026-10-20T19:00:00Z","v":12643,"vw":15.203014},{"c":15.22,"h":15.2499,"l":15.21,"n":101,"o":15.2147,"t":"2026-10-20T19:05:00Z","v":3470,"vw":15.229257},{"c":15.18,"h":15.22,"l":15.17,"n":148,"o":15.22,"t":"2026-10-20T19:10:00Z","v":6187,"vw":15.198553},{"c":15.2,"h":15.21,"l":15.17,"n":60,"o":15.17,"t":"2026-10-20T19:15:00Z","v":4064,"vw":15.201262},{"c":15.29,"h":15.29,"l":15.2,"n":161,"o":15.2,"t":"2026-10-20T19:20:00Z","v":16083,"vw":15.251963},{"c":15.265,"h":15.29,"l":15.255,"n":80,"o":15.28,"t":"2026-10-20T19:25:00Z","v":3636,"vw":15.269166},{"c":15.25,"h":15.27,"l":15.21,"n":99,"o":15.265,"t":"2026-10-20T19:30:00Z","v":6883,"vw":15.233014},{"c":15.23,"h":15.238,"l":15.21,"n":35,"o":15.23,"t":"2026-10-20T19:35:00Z","v":1770,"vw":15.227763},{"c":15.23,"h":15.26,"l":15.2225,"n":54,"o":15.2357,"t":"2026-10-20T19:40:00Z","v":5017,"vw":15.240603},{"c":15.23,"h":15.29,"l":15.23,"n":60,"o":15.245,"t":"2026-10-20T19:45:00Z","v":3037,"vw":15.250671},{"c":15.21,"h":15.25,"l":15.19,"n":115,"o":15.19,"t":"2026-10-20T19:50:00Z","v":7512,"vw":15.218057},{"c":15.13,"h":15.2,"l":15.105,"n":433,"o":15.18,"t":"2026-10-20T19:55:00Z","v":17665,"vw":15.140471},{"c":15.13,"h":15.13,"l":15.13,"n":9,"o":15.13,"t":"2026-10-20T20:00:00Z","v":30263,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T12:45:00Z","v":100,"vw":15.13},{"c":14.78,"h":15.01,"l":14.78,"n":16,"o":15.01,"t":"2026-10-21T13:30:00Z","v":1085,"vw":14.955306},{"c":14.91,"h":14.915,"l":14.711,"n":7,"o":14.915,"t":"2026-10-21T13:40:00Z","v":389,"vw":14.820809},{"c":15.09,"h":15.09,"l":15.09,"n":6,"o":15.09,"t":"2026-10-21T13:50:00Z","v":287,"vw":15.09},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-21T13:55:00Z","v":101,"vw":14.71},{"c":14.79,"h":14.79,"l":14.79,"n":5,"o":14.79,"t":"2026-10-21T14:00:00Z","v":146,"vw":14.79},{"c":14.86,"h":14.87,"l":14.71,"n":81,"o":14.78,"t":"2026-10-21T14:05:00Z","v":4839,"vw":14.78735},{"c":14.86,"h":14.86,"l":14.86,"n":11,"o":14.86,"t":"2026-10-21T14:10:00Z","v":730,"vw":14.86},{"c":14.9804,"h":14.9804,"l":14.9804,"n":11,"o":14.9804,"t":"2026-10-21T14:15:00Z","v":309,"vw":14.9804},{"c":14.855,"h":14.855,"l":14.855,"n":10,"o":14.855,"t":"2026-10-21T14:20:00Z","v":532,"vw":14.855},{"c":14.8886,"h":14.8886,"l":14.8886,"n":3,"o":14.8886,"t":"2026-10-21T14:25:00Z","v":104,"vw":14.8886},{"c":14.955,"h":14.955,"l":14.89,"n":56,"o":14.89,"t":"2026-10-21T14:35:00Z","v":2825,"vw":14.92375},{"c":14.9,"h":14.955,"l":14.9,"n":21,"o":14.955,"t":"2026-10-21T14:40:00Z","v":2290,"vw":14.949686},{"c":14.88,"h":14.88,"l":14.88,"n":10,"o":14.88,"t":"2026-10-21T14:50:00Z","v":4196,"vw":14.88},{"c":14.92,"h":14.93,"l":14.88,"n":45,"o":14.88,"t":"2026-10-21T14:55:00Z","v":3290,"vw":14.887241},{"c":14.89,"h":14.89,"l":14.89,"n":10,"o":14.89,"t":"2026-10-21T15:00:00Z","v":735,"vw":14.89},{"c":14.83,"h":14.885,"l":14.83,"n":82,"o":14.85,"t":"2026-10-21T15:05:00Z","v":13167,"vw":14.879601},{"c":14.85,"h":14.875,"l":14.85,"n":11,"o":14.875,"t":"2026-10-21T15:10:00Z","v":244,"vw":14.8625},{"c":14.86,"h":14.86,"l":14.86,"n":9,"o":14.86,"t":"2026-10-21T15:15:00Z","v":158,"vw":14.86},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-21T15:20:00Z","v":106,"vw":14.87},{"c":14.935,"h":14.96,"l":14.91,"n":76,"o":14.91,"t":"2026-10-21T15:30:00Z","v":3044,"vw":14.915278},{"c":14.9,"h":14.9,"l":14.9,"n":19,"o":14.9,"t":"2026-10-21T15:40:00Z","v":586,"vw":14.9},{"c":14.855,"h":14.855,"l":14.855,"n":7,"o":14.855,"t":"2026-10-21T15:45:00Z","v":406,"vw":14.855},{"c":14.815,"h":14.83,"l":14.815,"n":22,"o":14.83,"t":"2026-10-21T15:55:00Z","v":673,"vw":14.82605},{"c":14.89,"h":14.89,"l":14.815,"n":24,"o":14.815,"t":"2026-10-21T16:05:00Z","v":1078,"vw":14.841875},{"c":14.84,"h":14.84,"l":14.84,"n":17,"o":14.84,"t":"2026-10-21T16:20:00Z","v":637,"vw":14.84},{"c":14.845,"h":14.845,"l":14.845,"n":7,"o":14.845,"t":"2026-10-21T16:25:00Z","v":177,"vw":14.845},{"c":14.845,"h":14.8652,"l":14.83,"n":30,"o":14.8652,"t":"2026-10-21T16:35:00Z","v":4455,"vw":14.850481},{"c":14.83,"h":14.85,"l":14.83,"n":5,"o":14.85,"t":"2026-10-21T16:40:00Z","v":303,"vw":14.842701},{"c":14.82,"h":14.82,"l":14.82,"n":21,"o":14.82,"t":"2026-10-21T16:45:00Z","v":847,"vw":14.82},{"c":14.81,"h":14.81,"l":14.795,"n":39,"o":14.81,"t":"2026-10-21T16:50:00Z","v":2174,"vw":14.80375},{"c":14.825,"h":14.825,"l":14.825,"n":10,"o":14.825,"t":"2026-10-21T17:00:00Z","v":243,"vw":14.825},{"c":14.81,"h":14.81,"l":14.81,"n":47,"o":14.81,"t":"2026-10-21T17:10:00Z","v":3287,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":13,"o":14.81,"t":"2026-10-21T17:15:00Z","v":343,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":15,"o":14.81,"t":"2026-10-21T17:20:00Z","v":434,"vw":14.81},{"c":14.8157,"h":14.8157,"l":14.81,"n":21,"o":14.81,"t":"2026-10-21T17:25:00Z","v":951,"vw":14.811034},{"c":14.78,"h":14.81,"l":14.78,"n":71,"o":14.81,"t":"2026-10-21T17:30:00Z","v":4747,"vw":14.808358},{"c":14.74,"h":14.745,"l":14.74,"n":32,"o":14.745,"t":"2026-10-21T17:35:00Z","v":2392,"vw":14.740538},{"c":14.77,"h":14.77,"l":14.74,"n":48,"o":14.74,"t":"2026-10-21T17:40:00Z","v":4830,"vw":14.758601},{"c":14.81,"h":14.82,"l":14.77,"n":53,"o":14.77,"t":"2026-10-21T17:45:00Z","v":8578,"vw":14.788439},{"c":14.81,"h":14.81,"l":14.7853,"n":21,"o":14.81,"t":"2026-10-21T17:55:00Z","v":486,"vw":14.799061},{"c":14.85,"h":14.85,"l":14.81,"n":46,"o":14.81,"t":"2026-10-21T18:00:00Z","v":1294,"vw":14.834286},{"c":14.83,"h":14.83,"l":14.83,"n":17,"o":14.83,"t":"2026-10-21T18:05:00Z","v":877,"vw":14.83},{"c":14.835,"h":14.835,"l":14.835,"n":7,"o":14.835,"t":"2026-10-21T18:10:00Z","v":186,"vw":14.835},{"c":14.835,"h":14.835,"l":14.835,"n":4,"o":14.835,"t":"2026-10-21T18:15:00Z","v":148,"vw":14.835},{"c":14.81,"h":14.81,"l":14.81,"n":23,"o":14.81,"t":"2026-10-21T18:20:00Z","v":492,"vw":14.81},{"c":14.815,"h":14.815,"l":14.815,"n":7,"o":14.815,"t":"2026-10-21T18:25:00Z","v":320,"vw":14.815},{"c":14.815,"h":14.83,"l":14.815,"n":19,"o":14.83,"t":"2026-10-21T18:30:00Z","v":551,"vw":14.81875},{"c":14.845,"h":14.845,"l":14.815,"n":60,"o":14.815,"t":"2026-10-21T18:35:00Z","v":3760,"vw":14.830633},{"c":14.86,"h":14.86,"l":14.81,"n":61,"o":14.81,"t":"2026-10-21T18:40:00Z","v":7916,"vw":14.847098},{"c":14.86,"h":14.895,"l":14.86,"n":111,"o":14.87,"t":"2026-10-21T18:45:00Z","v":3808,"vw":14.885371},{"c":14.85,"h":14.86,"l":14.84,"n":14,"o":14.86,"t":"2026-10-21T18:50:00Z","v":419,"vw":14.85},{"c":14.845,"h":14.855,"l":14.82,"n":48,"o":14.85,"t":"2026-10-21T18:55:00Z","v":3409,"vw":14.849865},{"c":14.845,"h":14.9,"l":14.81,"n":263,"o":14.845,"t":"2026-10-21T19:00:00Z","v":15618,"vw":14.875764},{"c":14.81,"h":14.82,"l":14.8,"n":65,"o":14.8,"t":"2026-10-21T19:05:00Z","v":2591,"vw":14.809292},{"c":14.84,"h":14.8499,"l":14.815,"n":29,"o":14.8499,"t":"2026-10-21T19:10:00Z","v":2193,"vw":14.842801},{"c":14.9,"h":14.9,"l":14.85,"n":68,"o":14.86,"t":"2026-10-21T19:15:00Z","v":6347,"vw":14.880207},{"c":14.895,"h":14.895,"l":14.895,"n":37,"o":14.895,"t":"2026-10-21T19:20:00Z","v":2603,"vw":14.895},{"c":14.88,"h":14.895,"l":14.88,"n":58,"o":14.895,"t":"2026-10-21T19:25:00Z","v":3759,"vw":14.892031},{"c":14.91,"h":14.91,"l":14.885,"n":103,"o":14.885,"t":"2026-10-21T19:30:00Z","v":5448,"vw":14.905792},{"c":14.94,"h":14.965,"l":14.92,"n":191,"o":14.92,"t":"2026-10-21T19:35:00Z","v":10422,"vw":14.950367},{"c":14.9675,"h":14.98,"l":14.94,"n":110,"o":14.94,"t":"2026-10-21T19:40:00Z","v":3411,"vw":14.959773},{"c":14.93,"h":14.99,"l":14.93,"n":191,"o":14.955,"t":"2026-10-21T19:45:00Z","v":7225,"vw":14.970019},{"c":14.94,"h":15,"l":14.91,"n":307,"o":14.945,"t":"2026-10-21T19:50:00Z","v":20245,"vw":14.97171},{"c":14.865,"h":14.92,"l":14.85,"n":453,"o":14.92,"t":"2026-10-21T19:55:00Z","v":18656,"vw":14.880379},{"c":14.88,"h":14.88,"l":14.88,"n":8,"o":14.88,"t":"2026-10-21T20:00:00Z","v":28185,"vw":14.88},{"c":15.06,"h":15.06,"l":14.88,"n":22,"o":14.88,"t":"2026-10-22T13:30:00Z","v":1123,"vw":15.04079},{"c":15.25,"h":15.25,"l":15.09,"n":14,"o":15.21,"t":"2026-10-22T13:35:00Z","v":753,"vw":15.21},{"c":15.27,"h":15.34,"l":15.24,"n":34,"o":15.24,"t":"2026-10-22T13:45:00Z","v":1756,"vw":15.283333},{"c":15.275,"h":15.275,"l":15.215,"n":17,"o":15.215,"t":"2026-10-22T13:50:00Z","v":887,"vw":15.2325},{"c":15.36,"h":15.36,"l":15.35,"n":22,"o":15.35,"t":"2026-10-22T13:55:00Z","v":945,"vw":15.355},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-10-22T14:00:00Z","v":119,"vw":15.42},{"c":15.67,"h":15.67,"l":15.46,"n":145,"o":15.522,"t":"2026-10-22T14:20:00Z","v":14049,"vw":15.580754},{"c":15.58,"h":15.665,"l":15.55,"n":48,"o":15.665,"t":"2026-10-22T14:25:00Z","v":2491,"vw":15.605209},{"c":15.5131,"h":15.53,"l":15.5131,"n":20,"o":15.53,"t":"2026-10-22T14:30:00Z","v":676,"vw":15.519203},{"c":15.55,"h":15.55,"l":15.46,"n":69,"o":15.49,"t":"2026-10-22T14:35:00Z","v":2819,"vw":15.489682},{"c":15.54,"h":15.54,"l":15.54,"n":7,"o":15.54,"t":"2026-10-22T14:40:00Z","v":506,"vw":15.54},{"c":15.5474,"h":15.5474,"l":15.52,"n":7,"o":15.52,"t":"2026-10-22T14:45:00Z","v":217,"vw":15.534227},{"c":15.55,"h":15.55,"l":15.51,"n":10,"o":15.51,"t":"2026-10-22T14:50:00Z","v":897,"vw":15.540588},{"c":15.7,"h":15.7,"l":15.6,"n":63,"o":15.6,"t":"2026-10-22T14:55:00Z","v":1858,"vw":15.654964},{"c":15.665,"h":15.695,"l":15.66,"n":39,"o":15.695,"t":"2026-10-22T15:00:00Z","v":804,"vw":15.6725},{"c":15.71,"h":15.71,"l":15.7,"n":27,"o":15.71,"t":"2026-10-22T15:05:00Z","v":791,"vw":15.708},{"c":15.81,"h":15.81,"l":15.75,"n":29,"o":15.75,"t":"2026-10-22T15:10:00Z","v":746,"vw":15.781667},{"c":15.76,"h":15.76,"l":15.74,"n":31,"o":15.75,"t":"2026-10-22T15:15:00Z","v":1168,"vw":15.747143},{"c":15.9212,"h":15.945,"l":15.7401,"n":89,"o":15.7401,"t":"2026-10-22T15:30:00Z","v":4895,"vw":15.894951},{"c":15.92,"h":15.92,"l":15.86,"n":83,"o":15.92,"t":"2026-10-22T15:35:00Z","v":3137,"vw":15.905223},{"c":15.97,"h":16.01,"l":15.97,"n":31,"o":15.97,"t":"2026-10-22T15:45:00Z","v":1410,"vw":15.992},{"c":15.975,"h":15.975,"l":15.975,"n":6,"o":15.975,"t":"2026-10-22T15:50:00Z","v":135,"vw":15.975},{"c":16.01,"h":16.03,"l":16.01,"n":50,"o":16.01,"t":"2026-10-22T15:55:00Z","v":2057,"vw":16.013199},{"c":16,"h":16.035,"l":15.98,"n":45,"o":16,"t":"2026-10-22T16:00:00Z","v":4268,"vw":16.020006},{"c":16.08,"h":16.08,"l":16,"n":38,"o":16,"t":"2026-10-22T16:05:00Z","v":1570,"vw":16.04536},{"c":15.8995,"h":15.99,"l":15.8995,"n":40,"o":15.99,"t":"2026-10-22T16:15:00Z","v":1689,"vw":15.969944},{"c":15.95,"h":15.96,"l":15.95,"n":21,"o":15.96,"t":"2026-10-22T16:20:00Z","v":423,"vw":15.956},{"c":15.985,"h":15.985,"l":15.96,"n":18,"o":15.96,"t":"2026-10-22T16:25:00Z","v":4403,"vw":15.981507},{"c":15.995,"h":16.01,"l":15.92,"n":69,"o":15.95,"t":"2026-10-22T16:30:00Z","v":5496,"vw":15.952849},{"c":15.985,"h":15.985,"l":15.95,"n":23,"o":15.95,"t":"2026-10-22T16:35:00Z","v":1005,"vw":15.970524},{"c":15.94,"h":15.99,"l":15.925,"n":110,"o":15.985,"t":"2026-10-22T16:40:00Z","v":4670,"vw":15.969168},{"c":15.91,"h":15.91,"l":15.91,"n":4,"o":15.91,"t":"2026-10-22T16:45:00Z","v":118,"vw":15.91},{"c":15.89,"h":15.925,"l":15.89,"n":18,"o":15.925,"t":"2026-10-22T16:55:00Z","v":1093,"vw":15.904},{"c":15.92,"h":15.92,"l":15.92,"n":4,"o":15.92,"t":"2026-10-22T17:00:00Z","v":314,"vw":15.92},{"c":15.905,"h":15.905,"l":15.905,"n":40,"o":15.905,"t":"2026-10-22T17:05:00Z","v":1293,"vw":15.905},{"c":15.935,"h":15.935,"l":15.93,"n":38,"o":15.93,"t":"2026-10-22T17:10:00Z","v":624,"vw":15.933333},{"c":15.91,"h":15.93,"l":15.91,"n":45,"o":15.92,"t":"2026-10-22T17:15:00Z","v":3190,"vw":15.922497},{"c":15.87,"h":15.92,"l":15.87,"n":39,"o":15.92,"t":"2026-10-22T17:20:00Z","v":2273,"vw":15.884029},{"c":15.87,"h":15.896,"l":15.85,"n":36,"o":15.85,"t":"2026-10-22T17:25:00Z","v":1451,"vw":15.885162},{"c":15.97,"h":15.97,"l":15.87,"n":99,"o":15.87,"t":"2026-10-22T17:30:00Z","v":4633,"vw":15.922142},{"c":16.02,"h":16.02,"l":15.945,"n":30,"o":15.945,"t":"2026-10-22T17:35:00Z","v":971,"vw":15.994167},{"c":15.965,"h":15.965,"l":15.965,"n":3,"o":15.965,"t":"2026-10-22T17:40:00Z","v":203,"vw":15.965},{"c":16.1,"h":16.1,"l":16.01,"n":164,"o":16.01,"t":"2026-10-22T17:45:00Z","v":4729,"vw":16.062516},{"c":16.135,"h":16.155,"l":16.08,"n":214,"o":16.08,"t":"2026-10-22T17:50:00Z","v":12455,"vw":16.119166},{"c":16.09,"h":16.16,"l":16.09,"n":72,"o":16.16,"t":"2026-10-22T17:55:00Z","v":2777,"vw":16.144259},{"c":16.08,"h":16.1,"l":16.08,"n":19,"o":16.1,"t":"2026-10-22T18:00:00Z","v":554,"vw":16.0875},{"c":16.06,"h":16.1075,"l":16.04,"n":67,"o":16.1,"t":"2026-10-22T18:05:00Z","v":3365,"vw":16.077892},{"c":16.065,"h":16.08,"l":16.06,"n":27,"o":16.06,"t":"2026-10-22T18:10:00Z","v":3915,"vw":16.063198},{"c":16.09,"h":16.1,"l":16.065,"n":32,"o":16.065,"t":"2026-10-22T18:15:00Z","v":1649,"vw":16.090455},{"c":16.07,"h":16.09,"l":16.07,"n":22,"o":16.09,"t":"2026-10-22T18:20:00Z","v":464,"vw":16.08},{"c":16.08,"h":16.095,"l":16.08,"n":32,"o":16.095,"t":"2026-10-22T18:25:00Z","v":1227,"vw":16.092},{"c":16.08,"h":16.095,"l":16.08,"n":19,"o":16.095,"t":"2026-10-22T18:30:00Z","v":533,"vw":16.0875},{"c":16.065,"h":16.08,"l":16.06,"n":56,"o":16.08,"t":"2026-10-22T18:35:00Z","v":1950,"vw":16.06861},{"c":16.085,"h":16.1,"l":16.085,"n":45,"o":16.1,"t":"2026-10-22T18:45:00Z","v":1599,"vw":16.087787},{"c":16.11,"h":16.13,"l":16.09,"n":55,"o":16.115,"t":"2026-10-22T18:50:00Z","v":2645,"vw":16.116857},{"c":16.06,"h":16.08,"l":16.055,"n":88,"o":16.08,"t":"2026-10-22T18:55:00Z","v":2609,"vw":16.06375},{"c":16.0999,"h":16.0999,"l":16.065,"n":51,"o":16.065,"t":"2026-10-22T19:00:00Z","v":1561,"vw":16.091783},{"c":16.1,"h":16.105,"l":16.09,"n":40,"o":16.1,"t":"2026-10-22T19:05:00Z","v":1616,"vw":16.099528},{"c":16.125,"h":16.13,"l":16.1,"n":60,"o":16.1,"t":"2026-10-22T19:10:00Z","v":2871,"vw":16.12389},{"c":16.135,"h":16.1435,"l":16.1,"n":41,"o":16.125,"t":"2026-10-22T19:15:00Z","v":5547,"vw":16.10585},{"c":16.12,"h":16.13,"l":16.11,"n":72,"o":16.11,"t":"2026-10-22T19:20:00Z","v":1854,"vw":16.118519},{"c":16.095,"h":16.11,"l":16.09,"n":82,"o":16.11,"t":"2026-10-22T19:25:00Z","v":2385,"vw":16.099286},{"c":16.085,"h":16.095,"l":15.995,"n":154,"o":16.095,"t":"2026-10-22T19:30:00Z","v":5306,"vw":16.051267},{"c":16.095,"h":16.095,"l":16.085,"n":54,"o":16.085,"t":"2026-10-22T19:35:00Z","v":1527,"vw":16.086818},{"c":16.135,"h":16.14,"l":16.095,"n":113,"o":16.095,"t":"2026-10-22T19:40:00Z","v":3820,"vw":16.121602},{"c":16.18,"h":16.2,"l":16.12,"n":179,"o":16.14,"t":"2026-10-22T19:45:00Z","v":9278,"vw":16.153792},{"c":16.22,"h":16.25,"l":16.185,"n":322,"o":16.21,"t":"2026-10-22T19:50:00Z","v":15824,"vw":16.218071},{"c":16.225,"h":16.25,"l":16.2,"n":712,"o":16.22,"t":"2026-10-22T19:55:00Z","v":31645,"vw":16.228256},{"c":16.25,"h":16.25,"l":16.25,"n":20,"o":16.25,"t":"2026-10-22T20:00:00Z","v":56388,"vw":16.25}],"history":[{"c":58.66,"h":62.55,"l":58.62,"n":18650,"o":62,"t":"2024-10-21T04:00:00Z","v":968711,"vw":59.891728},{"c":57.5,"h":59.74,"l":56.5,"n":13221,"o":58.28,"t":"2024-10-22T04:00:00Z","v":1034085,"vw":57.731119},{"c":57.65,"h":58.33,"l":57.32,"n":11475,"o":57.91,"t":"2024-10-23T04:00:00Z","v":821600,"vw":57.802803},{"c":57.59,"h":58.0027,"l":56.92,"n":8711,"o":57.54,"t":"2024-10-24T04:00:00Z","v":398452,"vw":57.3742},{"c":57.37,"h":58.2,"l":56.58,"n":7866,"o":57.9,"t":"2024-10-25T04:00:00Z","v":363373,"vw":57.31187},{"c":58.69,"h":58.92,"l":57.4325,"n":6111,"o":57.89,"t":"2024-10-28T04:00:00Z","v":282435,"vw":58.434495},{"c":56.65,"h":58.155,"l":56.35,"n":7596,"o":58.12,"t":"2024-10-29T04:00:00Z","v":261801,"vw":56.851558},{"c":56.31,"h":57.59,"l":56.15,"n":8763,"o":56.62,"t":"2024-10-30T04:00:00Z","v":441296,"vw":56.560448},{"c":48.04,"h":59.65,"l":47.91,"n":28870,"o":57.91,"t":"2024-10-31T04:00:00Z","v":1737410,"vw":50.495454},{"c":45.52,"h":49.9,"l":45.48,"n":15735,"o":48.64,"t":"2024-11-01T04:00:00Z","v":1024184,"vw":46.735018},{"c":46.47,"h":47.79,"l":45.68,"n":13843,"o":45.68,"t":"2024-11-04T05:00:00Z","v":912251,"vw":46.777108},{"c":46.95,"h":47.16,"l":45.44,"n":9384,"o":46.26,"t":"2024-11-05T05:00:00Z","v":518866,"vw":46.656099},{"c":48.29,"h":49.155,"l":46.34,"n":11989,"o":46.34,"t":"2024-11-06T05:00:00Z","v":544456,"vw":48.046243},{"c":49.07,"h":49.75,"l":47.71,"n":12782,"o":48.09,"t":"2024-11-07T05:00:00Z","v":480796,"vw":49.079103},{"c":50.9,"h":51.21,"l":49.05,"n":9876,"o":49.05,"t":"2024-11-08T05:00:00Z","v":830974,"vw":50.299995},{"c":51.64,"h":53.31,"l":50.55,"n":13994,"o":50.55,"t":"2024-11-11T05:00:00Z","v":928417,"vw":52.132247},{"c":50.81,"h":52,"l":50.63,"n":10456,"o":51.29,"t":"2024-11-12T05:00:00Z","v":524814,"vw":51.342453},{"c":50.54,"h":51.35,"l":50.104,"n":8759,"o":50.98,"t":"2024-11-13T05:00:00Z","v":387295,"vw":50.75632},{"c":50.43,"h":51.52,"l":50.18,"n":8746,"o":50.89,"t":"2024-11-14T05:00:00Z","v":302461,"vw":50.648699},{"c":49.65,"h":50.82,"l":49.6,"n":7709,"o":50.75,"t":"2024-11-15T05:00:00Z","v":273911,"vw":49.950298},{"c":48.8,"h":50.21,"l":48.65,"n":6811,"o":49.92,"t":"2024-11-18T05:00:00Z","v":235977,"vw":49.166616},{"c":46.24,"h":48.55,"l":45.84,"n":10031,"o":48.42,"t":"2024-11-19T05:00:00Z","v":418949,"vw":46.507206},{"c":46.62,"h":47.23,"l":45.8,"n":8894,"o":46,"t":"2024-11-20T05:00:00Z","v":348496,"vw":46.394698},{"c":46.75,"h":47.09,"l":46.155,"n":8289,"o":46.61,"t":"2024-11-21T05:00:00Z","v":303777,"vw":46.75871},{"c":45.5,"h":47.3237,"l":44.96,"n":10581,"o":46.56,"t":"2024-11-22T05:00:00Z","v":439845,"vw":45.630793},{"c":46.46,"h":48.445,"l":46.24,"n":13007,"o":46.24,"t":"2024-11-25T05:00:00Z","v":768396,"vw":46.971547},{"c":44.42,"h":46.55,"l":43.48,"n":12759,"o":46.55,"t":"2024-11-26T05:00:00Z","v":649836,"vw":44.253355},{"c":45.99,"h":46.29,"l":44.57,"n":11796,"o":44.89,"t":"2024-11-27T05:00:00Z","v":492484,"vw":45.891011},{"c":46.28,"h":46.355,"l":45.23,"n":5448,"o":46,"t":"2024-11-29T05:00:00Z","v":299172,"vw":46.0043},{"c":45.77,"h":46.68,"l":45.45,"n":8861,"o":46.07,"t":"2024-12-02T05:00:00Z","v":454573,"vw":46.100991},{"c":45.33,"h":46.53,"l":45.29,"n":7881,"o":45.77,"t":"2024-12-03T05:00:00Z","v":232247,"vw":45.570377},{"c":45.81,"h":45.87,"l":44.775,"n":8171,"o":45.33,"t":"2024-12-04T05:00:00Z","v":263192,"vw":45.507541},{"c":46.27,"h":46.565,"l":44.7,"n":8751,"o":45.92,"t":"2024-12-05T05:00:00Z","v":345373,"vw":45.903743},{"c":44.48,"h":47.25,"l":44.37,"n":8940,"o":46.75,"t":"2024-12-06T05:00:00Z","v":372558,"vw":45.02023},{"c":46.48,"h":47.14,"l":44.85,"n":9420,"o":44.85,"t":"2024-12-09T05:00:00Z","v":396824,"vw":46.635983},{"c":46.22,"h":46.595,"l":45.27,"n":10468,"o":46.34,"t":"2024-12-10T05:00:00Z","v":545708,"vw":46.132352},{"c":45.2,"h":47.07,"l":44.82,"n":9822,"o":46.29,"t":"2024-12-11T05:00:00Z","v":418124,"vw":45.418882},{"c":46.63,"h":46.7,"l":45.18,"n":7377,"o":45.425,"t":"2024-12-12T05:00:00Z","v":214085,"vw":46.213112},{"c":45.17,"h":46.9,"l":44.765,"n":6970,"o":46.33,"t":"2024-12-13T05:00:00Z","v":188957,"vw":45.200726},{"c":44.44,"h":45.63,"l":44.305,"n":11157,"o":45.14,"t":"2024-12-16T05:00:00Z","v":516649,"vw":44.771259},{"c":43.82,"h":44.57,"l":43.5443,"n":7222,"o":44.16,"t":"2024-12-17T05:00:00Z","v":252377,"vw":43.889263},{"c":42.6,"h":44.5052,"l":42.21,"n":7627,"o":44.01,"t":"2024-12-18T05:00:00Z","v":222846,"vw":43.206998},{"c":41.8,"h":43.55,"l":41.78,"n":8302,"o":42.8,"t":"2024-12-19T05:00:00Z","v":295590,"vw":42.374516},{"c":40,"h":40.95,"l":38.84,"n":19184,"o":40.95,"t":"2024-12-20T05:00:00Z","v":1451689,"vw":39.938427},{"c":39.85,"h":40.2,"l":38.65,"n":12186,"o":40.11,"t":"2024-12-23T05:00:00Z","v":630137,"vw":39.533158},{"c":39.85,"h":40.01,"l":38.6501,"n":5550,"o":39.97,"t":"2024-12-24T05:00:00Z","v":279649,"vw":39.505179},{"c":40.27,"h":40.31,"l":39.2434,"n":8838,"o":39.39,"t":"2024-12-26T05:00:00Z","v":311659,"vw":40.058869},{"c":39.49,"h":40.64,"l":38.93,"n":7177,"o":39.88,"t":"2024-12-27T05:00:00Z","v":262355,"vw":39.502024},{"c":38.87,"h":39.4,"l":38.235,"n":6640,"o":39.19,"t":"2024-12-30T05:00:00Z","v":261755,"vw":38.824173},{"c":39.37,"h":39.6828,"l":38.86,"n":5921,"o":39.25,"t":"2024-12-31T05:00:00Z","v":244594,"vw":39.267196},{"c":39.18,"h":40.08,"l":38.955,"n":6811,"o":39.75,"t":"2025-01-02T05:00:00Z","v":279952,"vw":39.270606},{"c":38.22,"h":39.3,"l":37.65,"n":7416,"o":39.3,"t":"2025-01-03T05:00:00Z","v":591954,"vw":38.563301},{"c":38.53,"h":40.26,"l":38.38,"n":8373,"o":38.67,"t":"2025-01-06T05:00:00Z","v":464470,"vw":39.100446},{"c":36.57,"h":39.22,"l":36.52,"n":9673,"o":38.72,"t":"2025-01-07T05:00:00Z","v":440472,"vw":37.068471},{"c":36.61,"h":36.71,"l":35.395,"n":10501,"o":36.32,"t":"2025-01-08T05:00:00Z","v":576646,"vw":36.308235},{"c":34.65,"h":36.06,"l":34.02,"n":10225,"o":36.06,"t":"2025-01-10T05:00:00Z","v":456986,"vw":34.738291},{"c":36.66,"h":37.15,"l":34.6,"n":10969,"o":34.71,"t":"2025-01-13T05:00:00Z","v":498546,"vw":36.250484},{"c":36.32,"h":37.1045,"l":35.43,"n":6389,"o":36.65,"t":"2025-01-14T05:00:00Z","v":246489,"vw":36.178516},{"c":35.31,"h":37.095,"l":35.29,"n":6020,"o":36.91,"t":"2025-01-15T05:00:00Z","v":201068,"vw":35.77168},{"c":35.91,"h":36.06,"l":34.88,"n":6477,"o":35.31,"t":"2025-01-16T05:00:00Z","v":248112,"vw":35.617836},{"c":36.05,"h":36.435,"l":35.565,"n":4861,"o":36.28,"t":"2025-01-17T05:00:00Z","v":186477,"vw":35.960651},{"c":35.8,"h":36.4,"l":35.61,"n":6317,"o":36.05,"t":"2025-01-21T05:00:00Z","v":273964,"vw":35.833547},{"c":35.4,"h":35.6,"l":34.61,"n":6885,"o":35.58,"t":"2025-01-22T05:00:00Z","v":411480,"vw":35.124987},{"c":35.97,"h":36.07,"l":34.88,"n":8366,"o":35.48,"t":"2025-01-23T05:00:00Z","v":436832,"vw":35.723771},{"c":36.19,"h":36.67,"l":35.31,"n":6751,"o":35.88,"t":"2025-01-24T05:00:00Z","v":345690,"vw":36.101744},{"c":37.24,"h":38.11,"l":36.19,"n":8572,"o":36.62,"t":"2025-01-27T05:00:00Z","v":351205,"vw":37.509421},{"c":36.1,"h":37.38,"l":36.05,"n":6972,"o":37.07,"t":"2025-01-28T05:00:00Z","v":269358,"vw":36.463862},{"c":35.815,"h":36.255,"l":35.55,"n":8460,"o":36.05,"t":"2025-01-29T05:00:00Z","v":304289,"vw":35.851776},{"c":36.06,"h":36.455,"l":35.615,"n":8920,"o":36.24,"t":"2025-01-30T05:00:00Z","v":381215,"vw":35.933823},{"c":36.13,"h":36.47,"l":35.6,"n":7407,"o":36.25,"t":"2025-01-31T05:00:00Z","v":367356,"vw":36.071648},{"c":34.54,"h":35.465,"l":34.247,"n":9280,"o":35.13,"t":"2025-02-03T05:00:00Z","v":421318,"vw":34.703905},{"c":33.46,"h":34.6779,"l":33.38,"n":8475,"o":34.52,"t":"2025-02-04T05:00:00Z","v":443576,"vw":33.694054},{"c":33.8,"h":34.46,"l":33.14,"n":7612,"o":33.41,"t":"2025-02-05T05:00:00Z","v":421149,"vw":33.77063},{"c":33.81,"h":34.37,"l":33.35,"n":6091,"o":34.36,"t":"2025-02-06T05:00:00Z","v":248373,"vw":33.738487},{"c":32.92,"h":33.9238,"l":32.8,"n":7418,"o":33.63,"t":"2025-02-07T05:00:00Z","v":311205,"vw":33.082159},{"c":32.64,"h":33.2504,"l":32.41,"n":8238,"o":33.23,"t":"2025-02-10T05:00:00Z","v":307702,"vw":32.712761},{"c":33.17,"h":33.19,"l":32.11,"n":7641,"o":32.66,"t":"2025-02-11T05:00:00Z","v":323313,"vw":32.790758},{"c":31.84,"h":32.785,"l":31.81,"n":8424,"o":32.7,"t":"2025-02-12T05:00:00Z","v":258860,"vw":32.068322},{"c":32.37,"h":32.4826,"l":31.8701,"n":6938,"o":32.08,"t":"2025-02-13T05:00:00Z","v":265534,"vw":32.231773},{"c":33.15,"h":33.92,"l":32.5,"n":7184,"o":32.68,"t":"2025-02-14T05:00:00Z","v":352327,"vw":33.118797},{"c":32.74,"h":33.605,"l":32.285,"n":8532,"o":33.05,"t":"2025-02-18T05:00:00Z","v":379272,"vw":32.635718},{"c":32.56,"h":33.09,"l":32.22,"n":6737,"o":33.09,"t":"2025-02-19T05:00:00Z","v":291384,"vw":32.547682},{"c":32.24,"h":32.73,"l":32.12,"n":9862,"o":32.42,"t":"2025-02-20T05:00:00Z","v":353067,"vw":32.347061},{"c":32.19,"h":32.8,"l":31.9,"n":9082,"o":32.64,"t":"2025-02-21T05:00:00Z","v":422619,"vw":32.180134},{"c":32.83,"h":33.53,"l":31.76,"n":11613,"o":32.15,"t":"2025-02-24T05:00:00Z","v":619783,"vw":32.941728},{"c":32.59,"h":33.4,"l":32.21,"n":14999,"o":32.94,"t":"2025-02-25T05:00:00Z","v":803113,"vw":32.627906},{"c":32.22,"h":34.3344,"l":31.31,"n":18595,"o":31.48,"t":"2025-02-26T05:00:00Z","v":1074065,"vw":32.894701},{"c":33.26,"h":33.32,"l":31.52,"n":16736,"o":33.18,"t":"2025-02-27T05:00:00Z","v":942715,"vw":32.676063},{"c":32.74,"h":33.73,"l":32.37,"n":8876,"o":33.13,"t":"2025-02-28T05:00:00Z","v":434511,"vw":32.789585},{"c":32.47,"h":32.715,"l":31.84,"n":8364,"o":32.67,"t":"2025-03-03T05:00:00Z","v":486959,"vw":32.232755},{"c":32.37,"h":34.5,"l":32.07,"n":10328,"o":32.29,"t":"2025-03-04T05:00:00Z","v":456382,"vw":33.050976},{"c":33.46,"h":33.605,"l":32.34,"n":7763,"o":32.45,"t":"2025-03-05T05:00:00Z","v":753635,"vw":33.17213},{"c":34.23,"h":34.36,"l":32.83,"n":8370,"o":33.33,"t":"2025-03-06T05:00:00Z","v":332706,"vw":33.808409},{"c":34.01,"h":35.495,"l":33.735,"n":9016,"o":34.11,"t":"2025-03-07T05:00:00Z","v":427135,"vw":34.482577},{"c":33.55,"h":35.27,"l":33.3,"n":8114,"o":33.75,"t":"2025-03-10T04:00:00Z","v":338919,"vw":34.164407},{"c":31.43,"h":34.495,"l":31.09,"n":13973,"o":33.36,"t":"2025-03-11T04:00:00Z","v":683796,"vw":31.698474},{"c":30.52,"h":31.435,"l":29.835,"n":12651,"o":31.29,"t":"2025-03-12T04:00:00Z","v":544879,"vw":30.4587},{"c":30.83,"h":31.39,"l":29.86,"n":8891,"o":30.15,"t":"2025-03-13T04:00:00Z","v":428710,"vw":30.836095},{"c":30.87,"h":31.4399,"l":30.375,"n":6997,"o":31.15,"t":"2025-03-14T04:00:00Z","v":266643,"vw":30.857652},{"c":32.42,"h":32.45,"l":30.49,"n":9885,"o":30.49,"t":"2025-03-17T04:00:00Z","v":391509,"vw":32.029717},{"c":31.57,"h":32.05,"l":31.16,"n":7614,"o":32.05,"t":"2025-03-18T04:00:00Z","v":325739,"vw":31.570448},{"c":30.43,"h":31.92,"l":30.01,"n":7411,"o":31.43,"t":"2025-03-19T04:00:00Z","v":257316,"vw":30.543771},{"c":30.26,"h":30.835,"l":30.05,"n":7045,"o":30.41,"t":"2025-03-20T04:00:00Z","v":288550,"vw":30.436739},{"c":29.55,"h":30.295,"l":29.53,"n":6009,"o":29.97,"t":"2025-03-21T04:00:00Z","v":422942,"vw":29.722472},{"c":29.32,"h":30.04,"l":29.01,"n":6611,"o":29.48,"t":"2025-03-24T04:00:00Z","v":302402,"vw":29.319304},{"c":28.85,"h":29.57,"l":28.65,"n":6586,"o":29.45,"t":"2025-03-25T04:00:00Z","v":356943,"vw":28.959384},{"c":28.97,"h":29.43,"l":28.7974,"n":6239,"o":28.8,"t":"2025-03-26T04:00:00Z","v":217177,"vw":28.982724},{"c":29.62,"h":29.62,"l":28.84,"n":5455,"o":28.84,"t":"2025-03-27T04:00:00Z","v":257568,"vw":29.48437},{"c":29.22,"h":30.01,"l":28.99,"n":5662,"o":29.49,"t":"2025-03-28T04:00:00Z","v":238039,"vw":29.434255},{"c":29.38,"h":29.54,"l":28.73,"n":7495,"o":29.01,"t":"2025-03-31T04:00:00Z","v":389626,"vw":29.274001},{"c":28.53,"h":29.441,"l":27.88,"n":8930,"o":29.35,"t":"2025-04-01T04:00:00Z","v":467206,"vw":28.41611},{"c":28.29,"h":28.65,"l":28,"n":6477,"o":28.52,"t":"2025-04-02T04:00:00Z","v":263063,"vw":28.334107},{"c":26.88,"h":28.36,"l":26.4116,"n":8936,"o":28.04,"t":"2025-04-03T04:00:00Z","v":409891,"vw":26.931207},{"c":27.09,"h":27.255,"l":25.62,"n":11433,"o":26.39,"t":"2025-04-04T04:00:00Z","v":519884,"vw":26.732417},{"c":27.01,"h":27.51,"l":25.12,"n":9680,"o":25.84,"t":"2025-04-07T04:00:00Z","v":584442,"vw":26.778345},{"c":26.51,"h":28,"l":26.15,"n":8406,"o":27.7,"t":"2025-04-08T04:00:00Z","v":442447,"vw":26.64554},{"c":28.82,"h":29.67,"l":26.03,"n":10718,"o":26.03,"t":"2025-04-09T04:00:00Z","v":659370,"vw":28.562998},{"c":28.02,"h":28.775,"l":27.6,"n":8464,"o":28.65,"t":"2025-04-10T04:00:00Z","v":280185,"vw":28.02481},{"c":28.3,"h":28.35,"l":27.225,"n":5946,"o":28.1,"t":"2025-04-11T04:00:00Z","v":296593,"vw":28.022579},{"c":27.15,"h":28.62,"l":26.95,"n":8266,"o":28.5,"t":"2025-04-14T04:00:00Z","v":384475,"vw":27.415013},{"c":27.11,"h":27.455,"l":26.7822,"n":7610,"o":26.79,"t":"2025-04-15T04:00:00Z","v":524544,"vw":27.088703},{"c":26.74,"h":27.695,"l":26.64,"n":6019,"o":27.23,"t":"2025-04-16T04:00:00Z","v":305848,"vw":26.890786},{"c":27.9,"h":27.98,"l":26.75,"n":6758,"o":26.77,"t":"2025-04-17T04:00:00Z","v":315195,"vw":27.646427},{"c":28.08,"h":28.445,"l":27.25,"n":7722,"o":27.83,"t":"2025-04-21T04:00:00Z","v":377717,"vw":27.911191},{"c":28.62,"h":29.26,"l":28.035,"n":8044,"o":28.12,"t":"2025-04-22T04:00:00Z","v":379408,"vw":28.580995},{"c":28.4,"h":29.64,"l":27.96,"n":6909,"o":28.76,"t":"2025-04-23T04:00:00Z","v":311914,"vw":28.439107},{"c":28.97,"h":29.04,"l":28.01,"n":5746,"o":28.4,"t":"2025-04-24T04:00:00Z","v":257118,"vw":28.798135},{"c":29.19,"h":29.23,"l":28.25,"n":7110,"o":28.97,"t":"2025-04-25T04:00:00Z","v":252069,"vw":29.00497},{"c":29.43,"h":29.68,"l":28.77,"n":7027,"o":29.39,"t":"2025-04-28T04:00:00Z","v":367535,"vw":29.241353},{"c":29.55,"h":29.585,"l":28.64,"n":6522,"o":29.43,"t":"2025-04-29T04:00:00Z","v":342969,"vw":29.258354},{"c":29.47,"h":29.62,"l":28.75,"n":7044,"o":29.27,"t":"2025-04-30T04:00:00Z","v":350910,"vw":29.363379},{"c":30.87,"h":32.68,"l":30.145,"n":12316,"o":30.36,"t":"2025-05-01T04:00:00Z","v":648527,"vw":30.878607},{"c":31.89,"h":32.33,"l":31.29,"n":9861,"o":31.35,"t":"2025-05-02T04:00:00Z","v":381246,"vw":31.945489},{"c":32.02,"h":32.76,"l":31.3796,"n":9695,"o":31.89,"t":"2025-05-05T04:00:00Z","v":629422,"vw":32.159521},{"c":32.11,"h":32.37,"l":31.04,"n":10485,"o":31.91,"t":"2025-05-06T04:00:00Z","v":466560,"vw":31.937297},{"c":31.59,"h":32.46,"l":31.33,"n":8029,"o":32.24,"t":"2025-05-07T04:00:00Z","v":347854,"vw":31.761029},{"c":32.93,"h":33.44,"l":31.5647,"n":10065,"o":31.97,"t":"2025-05-08T04:00:00Z","v":425087,"vw":32.812838},{"c":32.89,"h":33.75,"l":32.87,"n":8103,"o":33.5,"t":"2025-05-09T04:00:00Z","v":489955,"vw":33.253321},{"c":33.56,"h":34.985,"l":32.9257,"n":7605,"o":33.77,"t":"2025-05-12T04:00:00Z","v":405472,"vw":33.523701},{"c":32.89,"h":33.62,"l":32.6,"n":9014,"o":33.62,"t":"2025-05-13T04:00:00Z","v":346868,"vw":33.021689},{"c":32.52,"h":33.23,"l":31.96,"n":8854,"o":32.91,"t":"2025-05-14T04:00:00Z","v":410252,"vw":32.455822},{"c":32.41,"h":33.015,"l":32.34,"n":7410,"o":32.52,"t":"2025-05-15T04:00:00Z","v":292375,"vw":32.545543},{"c":32.79,"h":32.83,"l":31.66,"n":8520,"o":32.42,"t":"2025-05-16T04:00:00Z","v":475332,"vw":32.315783},{"c":32.67,"h":32.74,"l":31.8,"n":8446,"o":32.74,"t":"2025-05-19T04:00:00Z","v":534139,"vw":32.236669},{"c":32,"h":33.05,"l":31.78,"n":7196,"o":32.59,"t":"2025-05-20T04:00:00Z","v":300123,"vw":32.251684},{"c":31.04,"h":31.615,"l":30.91,"n":6462,"o":31.57,"t":"2025-05-21T04:00:00Z","v":368260,"vw":31.125946},{"c":30.42,"h":31.43,"l":30.39,"n":8015,"o":30.99,"t":"2025-05-22T04:00:00Z","v":258759,"vw":30.629491},{"c":30.52,"h":30.61,"l":29.75,"n":7185,"o":29.99,"t":"2025-05-23T04:00:00Z","v":291018,"vw":30.281835},{"c":30.56,"h":31.36,"l":30.54,"n":6373,"o":30.89,"t":"2025-05-27T04:00:00Z","v":274792,"vw":30.759446},{"c":29.95,"h":30.81,"l":29.92,"n":6735,"o":30.54,"t":"2025-05-28T04:00:00Z","v":307154,"vw":30.215981},{"c":30.13,"h":30.665,"l":29.82,"n":7010,"o":30.08,"t":"2025-05-29T04:00:00Z","v":318385,"vw":30.156219},{"c":29.42,"h":30.13,"l":29.37,"n":6521,"o":30.09,"t":"2025-05-30T04:00:00Z","v":304216,"vw":29.561858},{"c":29.21,"h":29.49,"l":28.715,"n":7617,"o":29.31,"t":"2025-06-02T04:00:00Z","v":343389,"vw":29.099375},{"c":29.58,"h":29.91,"l":28.78,"n":6477,"o":29.28,"t":"2025-06-03T04:00:00Z","v":218632,"vw":29.515952},{"c":29.85,"h":30.2,"l":29.63,"n":6561,"o":29.63,"t":"2025-06-04T04:00:00Z","v":311186,"vw":29.897986},{"c":27.43,"h":29.66,"l":27.42,"n":13235,"o":29.66,"t":"2025-06-05T04:00:00Z","v":427367,"vw":27.883945},{"c":28.32,"h":28.51,"l":27.76,"n":7414,"o":27.76,"t":"2025-06-06T04:00:00Z","v":310874,"vw":28.242282},{"c":29.02,"h":29.07,"l":28.25,"n":5912,"o":28.64,"t":"2025-06-09T04:00:00Z","v":253381,"vw":28.813607},{"c":29.48,"h":30.03,"l":29.03,"n":6569,"o":29.31,"t":"2025-06-10T04:00:00Z","v":187354,"vw":29.559311},{"c":28.57,"h":29.98,"l":28.47,"n":5068,"o":29.61,"t":"2025-06-11T04:00:00Z","v":216197,"vw":28.730228},{"c":29.1,"h":29.17,"l":28.02,"n":6412,"o":28.28,"t":"2025-06-12T04:00:00Z","v":290177,"vw":28.952011},{"c":29.24,"h":29.645,"l":28.64,"n":7478,"o":28.77,"t":"2025-06-13T04:00:00Z","v":272615,"vw":29.155645},{"c":29.74,"h":29.81,"l":29.01,"n":7315,"o":29.53,"t":"2025-06-16T04:00:00Z","v":214803,"vw":29.557028},{"c":29.79,"h":30.13,"l":29.365,"n":7282,"o":29.5,"t":"2025-06-17T04:00:00Z","v":221511,"vw":29.822793},{"c":30.48,"h":30.605,"l":29.57,"n":5433,"o":29.65,"t":"2025-06-18T04:00:00Z","v":275483,"vw":30.358577},{"c":29.52,"h":30.935,"l":29.0275,"n":6318,"o":30.93,"t":"2025-06-20T04:00:00Z","v":350936,"vw":29.662679},{"c":29.47,"h":29.88,"l":28.89,"n":6596,"o":29.33,"t":"2025-06-23T04:00:00Z","v":302235,"vw":29.436772},{"c":30.03,"h":30.2599,"l":29.48,"n":5135,"o":29.48,"t":"2025-06-24T04:00:00Z","v":200583,"vw":29.978937},{"c":29.88,"h":30.2553,"l":29.33,"n":7536,"o":29.89,"t":"2025-06-25T04:00:00Z","v":297818,"vw":29.799401},{"c":29.78,"h":30.75,"l":29.7,"n":8218,"o":29.92,"t":"2025-06-26T04:00:00Z","v":463860,"vw":30.041564},{"c":29.81,"h":30.0175,"l":29.42,"n":6596,"o":29.77,"t":"2025-06-27T04:00:00Z","v":625277,"vw":29.78122},{"c":29.97,"h":30.16,"l":29.53,"n":5071,"o":29.76,"t":"2025-06-30T04:00:00Z","v":247732,"vw":29.929678},{"c":31.98,"h":32.61,"l":29.85,"n":7004,"o":29.98,"t":"2025-07-01T04:00:00Z","v":275758,"vw":31.72641},{"c":32.87,"h":33.2214,"l":31.791,"n":6806,"o":32.18,"t":"2025-07-02T04:00:00Z","v":343362,"vw":32.734867},{"c":32.59,"h":33.378,"l":32.425,"n":2804,"o":33.06,"t":"2025-07-03T04:00:00Z","v":118398,"vw":32.776975},{"c":31.36,"h":32.71,"l":31.24,"n":5780,"o":32.22,"t":"2025-07-07T04:00:00Z","v":280213,"vw":31.576801},{"c":32.08,"h":32.39,"l":31.42,"n":5784,"o":31.46,"t":"2025-07-08T04:00:00Z","v":269002,"vw":31.926342},{"c":31.23,"h":32.37,"l":30.6424,"n":4011,"o":32.03,"t":"2025-07-09T04:00:00Z","v":195720,"vw":31.271048},{"c":31.51,"h":32.255,"l":31.22,"n":4979,"o":31.23,"t":"2025-07-10T04:00:00Z","v":173885,"vw":31.616385},{"c":31.06,"h":31.29,"l":30.67,"n":4058,"o":31.17,"t":"2025-07-11T04:00:00Z","v":137786,"vw":31.035222},{"c":29.91,"h":31.285,"l":29.68,"n":4685,"o":30.91,"t":"2025-07-14T04:00:00Z","v":183376,"vw":30.019623},{"c":29.26,"h":30.3,"l":29.16,"n":5203,"o":30.06,"t":"2025-07-15T04:00:00Z","v":243844,"vw":29.36011},{"c":29.9,"h":29.95,"l":28.9,"n":6279,"o":29.22,"t":"2025-07-16T04:00:00Z","v":186774,"vw":29.690262},{"c":30.94,"h":31.13,"l":30.05,"n":6766,"o":30.05,"t":"2025-07-17T04:00:00Z","v":224593,"vw":30.779827},{"c":30.03,"h":31.18,"l":29.56,"n":5279,"o":31.16,"t":"2025-07-18T04:00:00Z","v":164198,"vw":30.119293},{"c":30.12,"h":30.89,"l":29.895,"n":6511,"o":30.03,"t":"2025-07-21T04:00:00Z","v":204309,"vw":30.222279},{"c":31.61,"h":31.83,"l":30.045,"n":6623,"o":30.32,"t":"2025-07-22T04:00:00Z","v":255881,"vw":31.459597},{"c":32.49,"h":32.575,"l":31.52,"n":7389,"o":31.87,"t":"2025-07-23T04:00:00Z","v":221234,"vw":32.331738},{"c":31.67,"h":32.595,"l":31.63,"n":4946,"o":32.45,"t":"2025-07-24T04:00:00Z","v":173392,"vw":31.897779},{"c":31.84,"h":31.95,"l":31.2628,"n":3826,"o":31.67,"t":"2025-07-25T04:00:00Z","v":141698,"vw":31.69331},{"c":30.97,"h":31.77,"l":30.7688,"n":4469,"o":31.66,"t":"2025-07-28T04:00:00Z","v":165911,"vw":31.029729},{"c":30.73,"h":31.2032,"l":30.43,"n":6557,"o":30.97,"t":"2025-07-29T04:00:00Z","v":181957,"vw":30.712918},{"c":29.37,"h":31.27,"l":29,"n":9418,"o":30.91,"t":"2025-07-30T04:00:00Z","v":318479,"vw":29.646717},{"c":28.28,"h":31.75,"l":28.1,"n":9739,"o":30.075,"t":"2025-07-31T04:00:00Z","v":366863,"vw":28.744064},{"c":27.93,"h":28.67,"l":27.08,"n":8441,"o":28.28,"t":"2025-08-01T04:00:00Z","v":299365,"vw":27.815905},{"c":28.54,"h":28.575,"l":27.6801,"n":6974,"o":28.18,"t":"2025-08-04T04:00:00Z","v":199878,"vw":28.394526},{"c":28.43,"h":28.91,"l":28.06,"n":5363,"o":28.59,"t":"2025-08-05T04:00:00Z","v":213542,"vw":28.456393},{"c":27.69,"h":28.76,"l":27.6,"n":4758,"o":28.76,"t":"2025-08-06T04:00:00Z","v":183268,"vw":27.820038},{"c":27.96,"h":28.505,"l":27.6,"n":6884,"o":27.95,"t":"2025-08-07T04:00:00Z","v":313187,"vw":28.051437},{"c":27.4,"h":28.16,"l":27.35,"n":6351,"o":28.16,"t":"2025-08-08T04:00:00Z","v":219876,"vw":27.519788},{"c":27.22,"h":28.035,"l":27.04,"n":6973,"o":27.54,"t":"2025-08-11T04:00:00Z","v":204915,"vw":27.36377},{"c":27.71,"h":28.075,"l":27,"n":6821,"o":27.8,"t":"2025-08-12T04:00:00Z","v":166324,"vw":27.697634},{"c":28.46,"h":28.55,"l":27.25,"n":7050,"o":27.69,"t":"2025-08-13T04:00:00Z","v":181421,"vw":28.240882},{"c":28.41,"h":28.59,"l":27.53,"n":4899,"o":28.15,"t":"2025-08-14T04:00:00Z","v":165675,"vw":28.240937},{"c":28.78,"h":28.91,"l":28.03,"n":5345,"o":28.62,"t":"2025-08-15T04:00:00Z","v":168173,"vw":28.643136},{"c":29.04,"h":29.28,"l":28.715,"n":5977,"o":28.99,"t":"2025-08-18T04:00:00Z","v":203804,"vw":28.993008},{"c":29.31,"h":29.8,"l":28.9251,"n":5162,"o":29.04,"t":"2025-08-19T04:00:00Z","v":191722,"vw":29.327059},{"c":29.15,"h":30.06,"l":28.815,"n":4093,"o":29.36,"t":"2025-08-20T04:00:00Z","v":145484,"vw":29.192777},{"c":28.965,"h":29.32,"l":28.61,"n":3753,"o":29.18,"t":"2025-08-21T04:00:00Z","v":121189,"vw":28.906689},{"c":30.16,"h":30.6,"l":29.07,"n":6927,"o":29.07,"t":"2025-08-22T04:00:00Z","v":216955,"vw":30.105113},{"c":29.445,"h":30.01,"l":29.3,"n":3937,"o":29.93,"t":"2025-08-25T04:00:00Z","v":118652,"vw":29.482574},{"c":28.65,"h":29.46,"l":28.48,"n":7410,"o":29.3,"t":"2025-08-26T04:00:00Z","v":178861,"vw":28.752622},{"c":29.77,"h":29.87,"l":28.67,"n":7285,"o":28.67,"t":"2025-08-27T04:00:00Z","v":168429,"vw":29.515867},{"c":29.35,"h":29.915,"l":28.91,"n":7194,"o":29.75,"t":"2025-08-28T04:00:00Z","v":206258,"vw":29.354689},{"c":29.57,"h":29.81,"l":29.05,"n":5173,"o":29.57,"t":"2025-08-29T04:00:00Z","v":356932,"vw":29.427357},{"c":29.31,"h":29.5,"l":28.73,"n":6051,"o":29.5,"t":"2025-09-02T04:00:00Z","v":163288,"vw":29.169776},{"c":29.19,"h":29.54,"l":28.745,"n":6513,"o":29.15,"t":"2025-09-03T04:00:00Z","v":188374,"vw":29.124925},{"c":28.69,"h":29.33,"l":28.5,"n":6756,"o":29.33,"t":"2025-09-04T04:00:00Z","v":155521,"vw":28.704337},{"c":29.19,"h":29.745,"l":28.63,"n":7632,"o":28.63,"t":"2025-09-05T04:00:00Z","v":195665,"vw":29.139849},{"c":28.39,"h":29.2,"l":28.0259,"n":6414,"o":29.2,"t":"2025-09-08T04:00:00Z","v":160834,"vw":28.436365},{"c":28.39,"h":28.57,"l":28.12,"n":4883,"o":28.43,"t":"2025-09-09T04:00:00Z","v":158367,"vw":28.35443},{"c":27.61,"h":28.21,"l":27.51,"n":7845,"o":28.16,"t":"2025-09-10T04:00:00Z","v":183492,"vw":27.676267},{"c":28.34,"h":28.445,"l":27.5,"n":6510,"o":27.52,"t":"2025-09-11T04:00:00Z","v":221579,"vw":28.168827},{"c":27.97,"h":28.34,"l":27.8,"n":4788,"o":28.34,"t":"2025-09-12T04:00:00Z","v":139271,"vw":27.985581},{"c":27.77,"h":28.18,"l":27.4416,"n":6486,"o":28.18,"t":"2025-09-15T04:00:00Z","v":226306,"vw":27.679464},{"c":27.82,"h":27.94,"l":27.37,"n":5566,"o":27.77,"t":"2025-09-16T04:00:00Z","v":176439,"vw":27.735638},{"c":27.57,"h":28.35,"l":27.37,"n":7212,"o":27.75,"t":"2025-09-17T04:00:00Z","v":252120,"vw":27.779622},{"c":27.61,"h":27.93,"l":27.33,"n":6501,"o":27.66,"t":"2025-09-18T04:00:00Z","v":226024,"vw":27.591383},{"c":27.06,"h":27.945,"l":27.04,"n":5462,"o":27.77,"t":"2025-09-19T04:00:00Z","v":337891,"vw":27.311817},{"c":26.74,"h":27.17,"l":26.44,"n":6946,"o":26.99,"t":"2025-09-22T04:00:00Z","v":249828,"vw":26.815396},{"c":26.03,"h":26.955,"l":25.945,"n":6173,"o":26.88,"t":"2025-09-23T04:00:00Z","v":200564,"vw":26.178177},{"c":25.77,"h":26.18,"l":25.68,"n":6048,"o":26.04,"t":"2025-09-24T04:00:00Z","v":174913,"vw":25.80477},{"c":24.94,"h":25.94,"l":24.9,"n":6184,"o":25.69,"t":"2025-09-25T04:00:00Z","v":196834,"vw":25.14269},{"c":24.68,"h":25.35,"l":24.66,"n":6094,"o":24.98,"t":"2025-09-26T04:00:00Z","v":201820,"vw":24.792719},{"c":24.4,"h":24.8399,"l":24.3,"n":7874,"o":24.73,"t":"2025-09-29T04:00:00Z","v":285001,"vw":24.474951},{"c":24.19,"h":24.45,"l":23.8,"n":7037,"o":24.45,"t":"2025-09-30T04:00:00Z","v":220603,"vw":24.127983},{"c":24.54,"h":24.57,"l":23.95,"n":6911,"o":24.29,"t":"2025-10-01T04:00:00Z","v":200580,"vw":24.363054},{"c":24.69,"h":24.98,"l":24.26,"n":5891,"o":24.47,"t":"2025-10-02T04:00:00Z","v":173497,"vw":24.590103},{"c":24.62,"h":25.175,"l":24.58,"n":5349,"o":24.69,"t":"2025-10-03T04:00:00Z","v":189723,"vw":24.715131},{"c":23.8,"h":24.6,"l":23.78,"n":7418,"o":24.6,"t":"2025-10-06T04:00:00Z","v":290097,"vw":24.007352},{"c":23.93,"h":24.215,"l":23.57,"n":7764,"o":23.8,"t":"2025-10-07T04:00:00Z","v":299238,"vw":23.891618},{"c":24.24,"h":24.3107,"l":23.75,"n":5841,"o":23.93,"t":"2025-10-08T04:00:00Z","v":199327,"vw":24.16257},{"c":24.35,"h":24.419,"l":24.01,"n":6498,"o":24.25,"t":"2025-10-09T04:00:00Z","v":170199,"vw":24.286668},{"c":23.84,"h":24.59,"l":23.54,"n":9006,"o":24.49,"t":"2025-10-10T04:00:00Z","v":269135,"vw":23.901232},{"c":23.93,"h":24.3,"l":23.54,"n":6526,"o":23.95,"t":"2025-10-13T04:00:00Z","v":206978,"vw":23.981393},{"c":23.72,"h":24.16,"l":23.455,"n":5992,"o":23.74,"t":"2025-10-14T04:00:00Z","v":194862,"vw":23.72022},{"c":23.69,"h":23.82,"l":23.28,"n":5673,"o":23.72,"t":"2025-10-15T04:00:00Z","v":229954,"vw":23.625769},{"c":24.23,"h":24.32,"l":23.68,"n":8126,"o":23.74,"t":"2025-10-16T04:00:00Z","v":260428,"vw":24.084687},{"c":24.55,"h":24.66,"l":23.87,"n":6398,"o":24.21,"t":"2025-10-17T04:00:00Z","v":209131,"vw":24.429744},{"c":24.92,"h":25.065,"l":24.65,"n":6396,"o":24.73,"t":"2025-10-20T04:00:00Z","v":168453,"vw":24.887425},{"c":25,"h":25.33,"l":24.7,"n":5114,"o":24.95,"t":"2025-10-21T04:00:00Z","v":154839,"vw":24.990483},{"c":24.57,"h":25.07,"l":24.57,"n":4301,"o":25.01,"t":"2025-10-22T04:00:00Z","v":126149,"vw":24.695093},{"c":24.42,"h":24.663,"l":24.2,"n":6053,"o":24.52,"t":"2025-10-23T04:00:00Z","v":185573,"vw":24.421662},{"c":24.33,"h":24.57,"l":24.08,"n":4605,"o":24.57,"t":"2025-10-24T04:00:00Z","v":144677,"vw":24.309971},{"c":23.56,"h":24.48,"l":23.53,"n":7402,"o":24.31,"t":"2025-10-27T04:00:00Z","v":225805,"vw":23.818731},{"c":23.67,"h":24.05,"l":23.34,"n":7130,"o":23.55,"t":"2025-10-28T04:00:00Z","v":232874,"vw":23.692805},{"c":24.69,"h":26.77,"l":24.28,"n":9526,"o":25.66,"t":"2025-10-29T04:00:00Z","v":470217,"vw":25.028236},{"c":24.19,"h":25.21,"l":24.14,"n":8936,"o":24.53,"t":"2025-10-30T04:00:00Z","v":285751,"vw":24.440088},{"c":24.2,"h":24.42,"l":23.73,"n":6743,"o":23.97,"t":"2025-10-31T04:00:00Z","v":272983,"vw":24.12198},{"c":24.14,"h":24.5,"l":23.69,"n":6933,"o":24.07,"t":"2025-11-03T05:00:00Z","v":257740,"vw":24.203052},{"c":24.85,"h":24.93,"l":24.03,"n":7198,"o":24.09,"t":"2025-11-04T05:00:00Z","v":287173,"vw":24.70045},{"c":25.06,"h":25.08,"l":24.43,"n":5589,"o":24.85,"t":"2025-11-05T05:00:00Z","v":418902,"vw":24.919097},{"c":24.81,"h":24.98,"l":24.53,"n":8371,"o":24.94,"t":"2025-11-06T05:00:00Z","v":269106,"vw":24.778751},{"c":25.35,"h":25.41,"l":24.39,"n":7948,"o":24.87,"t":"2025-11-07T05:00:00Z","v":267017,"vw":25.213941},{"c":25.5,"h":25.72,"l":24.93,"n":5565,"o":25.49,"t":"2025-11-10T05:00:00Z","v":309023,"vw":25.493873},{"c":25.9,"h":26.1699,"l":25.63,"n":6357,"o":25.68,"t":"2025-11-11T05:00:00Z","v":277551,"vw":25.902855},{"c":26.14,"h":26.26,"l":25.85,"n":6330,"o":25.85,"t":"2025-11-12T05:00:00Z","v":221293,"vw":26.123947},{"c":25.85,"h":26.49,"l":25.74,"n":6782,"o":26.06,"t":"2025-11-13T05:00:00Z","v":247270,"vw":26.098302},{"c":25.03,"h":25.74,"l":24.71,"n":7096,"o":25.74,"t":"2025-11-14T05:00:00Z","v":354403,"vw":25.10842},{"c":24.6,"h":25.36,"l":24.57,"n":5579,"o":25.03,"t":"2025-11-17T05:00:00Z","v":245784,"vw":24.825318},{"c":23.96,"h":24.87,"l":23.38,"n":6618,"o":24.81,"t":"2025-11-18T05:00:00Z","v":276194,"vw":23.864095},{"c":22.95,"h":23.92,"l":22.8,"n":6977,"o":23.92,"t":"2025-11-19T05:00:00Z","v":297706,"vw":23.200941},{"c":22.69,"h":23.44,"l":22.58,"n":6982,"o":22.96,"t":"2025-11-20T05:00:00Z","v":414695,"vw":22.753645},{"c":22.82,"h":23.37,"l":22.4,"n":6574,"o":22.49,"t":"2025-11-21T05:00:00Z","v":269826,"vw":22.875954},{"c":21.84,"h":22.79,"l":21.67,"n":8866,"o":22.73,"t":"2025-11-24T05:00:00Z","v":391308,"vw":21.930509},{"c":22.59,"h":22.596,"l":22.02,"n":6091,"o":22.02,"t":"2025-11-25T05:00:00Z","v":242547,"vw":22.4651},{"c":22.88,"h":23.04,"l":22.4561,"n":7537,"o":22.49,"t":"2025-11-26T05:00:00Z","v":324740,"vw":22.842454},{"c":22.81,"h":22.97,"l":22.5,"n":2939,"o":22.82,"t":"2025-11-28T05:00:00Z","v":100631,"vw":22.815512},{"c":23.06,"h":23.21,"l":22.7341,"n":6237,"o":22.78,"t":"2025-12-01T05:00:00Z","v":331814,"vw":23.015101},{"c":23.33,"h":23.54,"l":22.6706,"n":5606,"o":23.06,"t":"2025-12-02T05:00:00Z","v":295579,"vw":23.165706},{"c":23.85,"h":23.87,"l":23.32,"n":6940,"o":23.43,"t":"2025-12-03T05:00:00Z","v":283198,"vw":23.747714},{"c":24.7,"h":24.71,"l":23.51,"n":9348,"o":23.74,"t":"2025-12-04T05:00:00Z","v":436705,"vw":24.393263},{"c":25.68,"h":26.49,"l":24.57,"n":10607,"o":24.7,"t":"2025-12-05T05:00:00Z","v":545379,"vw":25.90428},{"c":24.02,"h":25.37,"l":23.75,"n":17552,"o":25.15,"t":"2025-12-08T05:00:00Z","v":820872,"vw":24.35068},{"c":24.39,"h":24.44,"l":23.87,"n":11335,"o":24.02,"t":"2025-12-09T05:00:00Z","v":646190,"vw":24.266352},{"c":26.35,"h":26.62,"l":24.5662,"n":14242,"o":24.68,"t":"2025-12-10T05:00:00Z","v":870973,"vw":25.92257},{"c":26.36,"h":26.37,"l":25.25,"n":12566,"o":26.34,"t":"2025-12-11T05:00:00Z","v":499314,"vw":25.870844},{"c":26.01,"h":26.55,"l":25.82,"n":7973,"o":26.48,"t":"2025-12-12T05:00:00Z","v":392069,"vw":26.055309},{"c":25.61,"h":26.16,"l":24.8,"n":9869,"o":26.16,"t":"2025-12-15T05:00:00Z","v":387508,"vw":25.347879},{"c":25.65,"h":26.24,"l":25.43,"n":10794,"o":25.56,"t":"2025-12-16T05:00:00Z","v":376036,"vw":25.763622},{"c":25.07,"h":25.67,"l":25,"n":8421,"o":25.35,"t":"2025-12-17T05:00:00Z","v":345378,"vw":25.214417},{"c":24.67,"h":25.3101,"l":24.41,"n":9509,"o":25.31,"t":"2025-12-18T05:00:00Z","v":480779,"vw":24.744297},{"c":23.99,"h":24.49,"l":23.455,"n":11573,"o":24.49,"t":"2025-12-19T05:00:00Z","v":2802183,"vw":23.982475},{"c":24.14,"h":24.55,"l":23.66,"n":8264,"o":23.9,"t":"2025-12-22T05:00:00Z","v":382945,"vw":24.241357},{"c":24,"h":24.2,"l":23.81,"n":7622,"o":24.2,"t":"2025-12-23T05:00:00Z","v":400017,"vw":23.95784},{"c":24.25,"h":24.32,"l":23.91,"n":3475,"o":24.08,"t":"2025-12-24T05:00:00Z","v":207678,"vw":24.153877},{"c":24.19,"h":24.3,"l":23.94,"n":5343,"o":24.1,"t":"2025-12-26T05:00:00Z","v":193123,"vw":24.139472},{"c":24.17,"h":24.65,"l":24.05,"n":5957,"o":24.19,"t":"2025-12-29T05:00:00Z","v":224633,"vw":24.245281},{"c":24.44,"h":24.51,"l":23.95,"n":5798,"o":24.06,"t":"2025-12-30T05:00:00Z","v":247786,"vw":24.326743},{"c":24.3,"h":24.6199,"l":24.23,"n":4765,"o":24.46,"t":"2025-12-31T05:00:00Z","v":221333,"vw":24.374346},{"c":24.09,"h":24.435,"l":23.9,"n":5169,"o":24.36,"t":"2026-01-02T05:00:00Z","v":258026,"vw":24.139534},{"c":23.98,"h":24.3799,"l":23.8,"n":7606,"o":23.86,"t":"2026-01-05T05:00:00Z","v":358113,"vw":24.026984},{"c":24.37,"h":24.5,"l":23.77,"n":6276,"o":23.98,"t":"2026-01-06T05:00:00Z","v":254095,"vw":24.282366},{"c":23.99,"h":24.545,"l":23.645,"n":5564,"o":24.48,"t":"2026-01-07T05:00:00Z","v":229791,"vw":23.927775},{"c":24.75,"h":24.77,"l":23.85,"n":6118,"o":23.85,"t":"2026-01-08T05:00:00Z","v":198783,"vw":24.560872},{"c":24.76,"h":24.905,"l":24.385,"n":5877,"o":24.85,"t":"2026-01-09T05:00:00Z","v":186820,"vw":24.703492},{"c":24.93,"h":25.125,"l":24.35,"n":5818,"o":24.77,"t":"2026-01-12T05:00:00Z","v":208279,"vw":24.846054},{"c":24.55,"h":25.325,"l":24.53,"n":6831,"o":24.96,"t":"2026-01-13T05:00:00Z","v":302392,"vw":24.76899},{"c":25.05,"h":25.15,"l":24.5,"n":7795,"o":24.5,"t":"2026-01-14T05:00:00Z","v":340265,"vw":24.985397},{"c":24.86,"h":25.1775,"l":24.59,"n":5788,"o":24.94,"t":"2026-01-15T05:00:00Z","v":287432,"vw":24.971195},{"c":23.83,"h":24.775,"l":23.67,"n":6528,"o":24.77,"t":"2026-01-16T05:00:00Z","v":352588,"vw":23.949521},{"c":24.18,"h":24.18,"l":23.05,"n":6164,"o":23.6,"t":"2026-01-20T05:00:00Z","v":237094,"vw":23.851924},{"c":24.93,"h":24.94,"l":24.13,"n":5690,"o":24.29,"t":"2026-01-21T05:00:00Z","v":205678,"vw":24.761278},{"c":25.17,"h":25.9299,"l":24.94,"n":7012,"o":25.06,"t":"2026-01-22T05:00:00Z","v":277529,"vw":25.358971},{"c":25.16,"h":25.18,"l":24.75,"n":4763,"o":24.95,"t":"2026-01-23T05:00:00Z","v":314511,"vw":25.035509},{"c":25.01,"h":25.25,"l":24.8,"n":5555,"o":25.21,"t":"2026-01-26T05:00:00Z","v":167734,"vw":24.98274},{"c":24.9,"h":25.06,"l":24.61,"n":4082,"o":24.95,"t":"2026-01-27T05:00:00Z","v":143880,"vw":24.835783},{"c":24.44,"h":25.0986,"l":24.29,"n":5181,"o":24.89,"t":"2026-01-28T05:00:00Z","v":197609,"vw":24.610251},{"c":25.11,"h":25.135,"l":24.27,"n":4832,"o":24.61,"t":"2026-01-29T05:00:00Z","v":188769,"vw":24.852182},{"c":24.91,"h":25.25,"l":24.42,"n":6221,"o":24.94,"t":"2026-01-30T05:00:00Z","v":239725,"vw":24.824444},{"c":25.1,"h":25.22,"l":24.5,"n":5163,"o":24.74,"t":"2026-02-02T05:00:00Z","v":153267,"vw":25.041447},{"c":25.38,"h":25.74,"l":24.9,"n":4868,"o":25.02,"t":"2026-02-03T05:00:00Z","v":198540,"vw":25.362132},{"c":26.4,"h":26.59,"l":25.55,"n":6157,"o":25.55,"t":"2026-02-04T05:00:00Z","v":173035,"vw":26.31354},{"c":25.86,"h":26.49,"l":25.595,"n":6610,"o":26.33,"t":"2026-02-05T05:00:00Z","v":200253,"vw":25.896484},{"c":26.27,"h":26.4369,"l":25.76,"n":4103,"o":25.76,"t":"2026-02-06T05:00:00Z","v":177372,"vw":26.192674},{"c":25.8,"h":26.5,"l":25.5,"n":4520,"o":26.46,"t":"2026-02-09T05:00:00Z","v":216418,"vw":25.829736},{"c":26.24,"h":26.5,"l":25.8,"n":4392,"o":25.8,"t":"2026-02-10T05:00:00Z","v":152956,"vw":26.27834},{"c":26.16,"h":26.41,"l":25.8301,"n":5027,"o":26.26,"t":"2026-02-11T05:00:00Z","v":159269,"vw":26.095851},{"c":25.8,"h":26.3,"l":25.57,"n":5410,"o":26.22,"t":"2026-02-12T05:00:00Z","v":186027,"vw":25.80662},{"c":25.74,"h":25.91,"l":24.76,"n":7724,"o":25.8,"t":"2026-02-13T05:00:00Z","v":299064,"vw":25.630496},{"c":25.7,"h":25.92,"l":25.1201,"n":5667,"o":25.75,"t":"2026-02-17T05:00:00Z","v":203094,"vw":25.644197},{"c":25.56,"h":25.84,"l":25.18,"n":4475,"o":25.55,"t":"2026-02-18T05:00:00Z","v":152299,"vw":25.589844},{"c":25.55,"h":25.58,"l":24.76,"n":5670,"o":25.31,"t":"2026-02-19T05:00:00Z","v":181395,"vw":25.359282},{"c":25.93,"h":25.935,"l":25.25,"n":6745,"o":25.6,"t":"2026-02-20T05:00:00Z","v":238639,"vw":25.766446},{"c":25.34,"h":26.25,"l":24.9,"n":6355,"o":25.82,"t":"2026-02-23T05:00:00Z","v":334617,"vw":25.35594},{"c":25.81,"h":25.8399,"l":25.21,"n":5268,"o":25.44,"t":"2026-02-24T05:00:00Z","v":242473,"vw":25.603041},{"c":20.34,"h":22.5,"l":19.67,"n":19842,"o":21.662,"t":"2026-02-25T05:00:00Z","v":1326057,"vw":20.487471},{"c":19.78,"h":20.4,"l":19.25,"n":12985,"o":20.4,"t":"2026-02-26T05:00:00Z","v":737334,"vw":19.704635},{"c":19,"h":19.59,"l":18.48,"n":10856,"o":19.55,"t":"2026-02-27T05:00:00Z","v":973693,"vw":18.936644},{"c":19.17,"h":19.21,"l":18.42,"n":8998,"o":18.7,"t":"2026-03-02T05:00:00Z","v":520543,"vw":19.055341},{"c":18.51,"h":19.07,"l":18.5,"n":8585,"o":18.78,"t":"2026-03-03T05:00:00Z","v":372407,"vw":18.686172},{"c":18.69,"h":18.87,"l":18.1,"n":8222,"o":18.51,"t":"2026-03-04T05:00:00Z","v":379668,"vw":18.576053},{"c":18.81,"h":19,"l":18.43,"n":6645,"o":18.65,"t":"2026-03-05T05:00:00Z","v":311146,"vw":18.784759},{"c":18.63,"h":18.67,"l":18.32,"n":8790,"o":18.53,"t":"2026-03-06T05:00:00Z","v":365407,"vw":18.547327},{"c":18.29,"h":18.48,"l":17.74,"n":8003,"o":18.48,"t":"2026-03-09T04:00:00Z","v":480414,"vw":18.171438},{"c":18.21,"h":18.43,"l":17.86,"n":5709,"o":18.16,"t":"2026-03-10T04:00:00Z","v":255634,"vw":18.153423},{"c":18.23,"h":18.3799,"l":17.96,"n":5533,"o":18.13,"t":"2026-03-11T04:00:00Z","v":211279,"vw":18.172226},{"c":18.17,"h":18.4,"l":17.82,"n":7085,"o":18.06,"t":"2026-03-12T04:00:00Z","v":325469,"vw":18.075229},{"c":17.89,"h":18.3,"l":17.7181,"n":6680,"o":18.3,"t":"2026-03-13T04:00:00Z","v":230333,"vw":17.914009},{"c":17.4,"h":18.155,"l":17.3,"n":6323,"o":18,"t":"2026-03-16T04:00:00Z","v":274209,"vw":17.568633},{"c":17.28,"h":17.865,"l":17.28,"n":7313,"o":17.43,"t":"2026-03-17T04:00:00Z","v":302057,"vw":17.471768},{"c":16.73,"h":17.27,"l":16.72,"n":7201,"o":17.22,"t":"2026-03-18T04:00:00Z","v":250048,"vw":16.946362},{"c":17.04,"h":17.3,"l":16.61,"n":6568,"o":16.81,"t":"2026-03-19T04:00:00Z","v":335377,"vw":17.014383},{"c":16.5,"h":17.2,"l":16.45,"n":7933,"o":17.13,"t":"2026-03-20T04:00:00Z","v":575759,"vw":16.557615},{"c":17.19,"h":17.36,"l":16.73,"n":5915,"o":16.84,"t":"2026-03-23T04:00:00Z","v":286479,"vw":17.159398},{"c":18.03,"h":18.39,"l":16.95,"n":7427,"o":17,"t":"2026-03-24T04:00:00Z","v":339738,"vw":17.991184},{"c":18.63,"h":18.7,"l":17.72,"n":7092,"o":18.17,"t":"2026-03-25T04:00:00Z","v":302181,"vw":18.395521},{"c":18.39,"h":19.25,"l":18.23,"n":10342,"o":18.41,"t":"2026-03-26T04:00:00Z","v":415911,"vw":18.537664},{"c":18.6,"h":19.01,"l":18.185,"n":7324,"o":18.39,"t":"2026-03-27T04:00:00Z","v":422992,"vw":18.608883},{"c":18.41,"h":18.775,"l":18.3,"n":8515,"o":18.61,"t":"2026-03-30T04:00:00Z","v":218769,"vw":18.470324},{"c":18.39,"h":18.69,"l":18.18,"n":5913,"o":18.49,"t":"2026-03-31T04:00:00Z","v":208792,"vw":18.349056},{"c":18.34,"h":18.6496,"l":18.25,"n":4672,"o":18.3,"t":"2026-04-01T04:00:00Z","v":221752,"vw":18.356102},{"c":18.49,"h":18.55,"l":18,"n":5470,"o":18.32,"t":"2026-04-02T04:00:00Z","v":203478,"vw":18.444369},{"c":19.17,"h":19.3,"l":18.49,"n":4230,"o":18.51,"t":"2026-04-06T04:00:00Z","v":175955,"vw":19.063438},{"c":19.07,"h":19.36,"l":18.85,"n":4651,"o":19.03,"t":"2026-04-07T04:00:00Z","v":187700,"vw":19.080929},{"c":18.43,"h":19.5,"l":18.37,"n":5718,"o":19.07,"t":"2026-04-08T04:00:00Z","v":217989,"vw":18.674334},{"c":18.91,"h":18.97,"l":18.01,"n":6898,"o":18.55,"t":"2026-04-09T04:00:00Z","v":271626,"vw":18.732808},{"c":18.77,"h":19.2925,"l":18.54,"n":4327,"o":18.97,"t":"2026-04-10T04:00:00Z","v":250776,"vw":18.768306},{"c":19.33,"h":19.4352,"l":18.445,"n":4870,"o":18.65,"t":"2026-04-13T04:00:00Z","v":202583,"vw":19.066655},{"c":19.72,"h":19.77,"l":19.07,"n":4367,"o":19.07,"t":"2026-04-14T04:00:00Z","v":194523,"vw":19.637753},{"c":19.98,"h":20.25,"l":19.54,"n":5403,"o":19.66,"t":"2026-04-15T04:00:00Z","v":240905,"vw":19.985815},{"c":20.05,"h":20.105,"l":19.84,"n":3993,"o":19.96,"t":"2026-04-16T04:00:00Z","v":140208,"vw":19.996607},{"c":20.03,"h":20.78,"l":19.955,"n":5807,"o":20.23,"t":"2026-04-17T04:00:00Z","v":256329,"vw":20.239732},{"c":19.95,"h":20.2,"l":19.9001,"n":4455,"o":20.06,"t":"2026-04-20T04:00:00Z","v":186923,"vw":19.983661},{"c":19.81,"h":20.17,"l":19.745,"n":4387,"o":19.97,"t":"2026-04-21T04:00:00Z","v":196580,"vw":19.864949},{"c":20.03,"h":20.19,"l":19.83,"n":4052,"o":19.83,"t":"2026-04-22T04:00:00Z","v":153832,"vw":20.033358},{"c":20.19,"h":20.25,"l":19.95,"n":4449,"o":20.03,"t":"2026-04-23T04:00:00Z","v":177488,"vw":20.127928},{"c":20.22,"h":20.455,"l":20.0601,"n":4101,"o":20.19,"t":"2026-04-24T04:00:00Z","v":176122,"vw":20.272662},{"c":20.25,"h":20.46,"l":20.145,"n":3087,"o":20.36,"t":"2026-04-27T04:00:00Z","v":104333,"vw":20.279055},{"c":20.21,"h":20.715,"l":20.21,"n":6242,"o":20.35,"t":"2026-04-28T04:00:00Z","v":208366,"vw":20.368929},{"c":19.16,"h":19.6699,"l":17.17,"n":12019,"o":19.37,"t":"2026-04-29T04:00:00Z","v":531407,"vw":18.646738},{"c":19.94,"h":20.25,"l":18.77,"n":8823,"o":18.77,"t":"2026-04-30T04:00:00Z","v":393237,"vw":19.866878},{"c":19.4,"h":20.34,"l":19.18,"n":6387,"o":20,"t":"2026-05-01T04:00:00Z","v":227208,"vw":19.579997},{"c":19.03,"h":19.47,"l":18.75,"n":5737,"o":19.4,"t":"2026-05-04T04:00:00Z","v":199803,"vw":19.080001},{"c":19.97,"h":20.2499,"l":18.8,"n":5215,"o":19.03,"t":"2026-05-05T04:00:00Z","v":185344,"vw":19.823711},{"c":19.32,"h":20.5,"l":19.31,"n":5867,"o":19.93,"t":"2026-05-06T04:00:00Z","v":157118,"vw":19.485911},{"c":19.09,"h":19.5,"l":18.97,"n":6304,"o":19.24,"t":"2026-05-07T04:00:00Z","v":173566,"vw":19.135061},{"c":19.7,"h":19.91,"l":18.865,"n":4431,"o":19.12,"t":"2026-05-08T04:00:00Z","v":172528,"vw":19.63638},{"c":18.63,"h":19.67,"l":18.56,"n":5286,"o":19.67,"t":"2026-05-11T04:00:00Z","v":207807,"vw":18.820534},{"c":18.29,"h":18.65,"l":18.08,"n":5021,"o":18.65,"t":"2026-05-12T04:00:00Z","v":143982,"vw":18.264689},{"c":18.1,"h":18.6,"l":17.95,"n":4168,"o":18.6,"t":"2026-05-13T04:00:00Z","v":165545,"vw":18.11846},{"c":18.23,"h":18.48,"l":18.1,"n":4376,"o":18.17,"t":"2026-05-14T04:00:00Z","v":115817,"vw":18.282028},{"c":18.23,"h":18.4299,"l":17.789,"n":5414,"o":18.02,"t":"2026-05-15T04:00:00Z","v":249316,"vw":18.199619},{"c":18.27,"h":18.645,"l":18.15,"n":4344,"o":18.27,"t":"2026-05-18T04:00:00Z","v":196673,"vw":18.318271},{"c":17.8,"h":18.2499,"l":17.68,"n":3792,"o":18.18,"t":"2026-05-19T04:00:00Z","v":128480,"vw":17.826911},{"c":18.07,"h":18.2,"l":17.5114,"n":4274,"o":17.74,"t":"2026-05-20T04:00:00Z","v":168855,"vw":18.036719},{"c":18.1,"h":18.575,"l":17.61,"n":4172,"o":18.25,"t":"2026-05-21T04:00:00Z","v":143869,"vw":18.060553},{"c":18.05,"h":18.36,"l":17.875,"n":3180,"o":18.36,"t":"2026-05-22T04:00:00Z","v":166541,"vw":18.029606},{"c":17.8,"h":18.12,"l":17.7,"n":5341,"o":18.12,"t":"2026-05-26T04:00:00Z","v":207804,"vw":17.813955},{"c":18.28,"h":18.47,"l":17.93,"n":5303,"o":17.93,"t":"2026-05-27T04:00:00Z","v":166373,"vw":18.221841},{"c":18.46,"h":18.64,"l":18.26,"n":4082,"o":18.35,"t":"2026-05-28T04:00:00Z","v":153808,"vw":18.452609},{"c":17.65,"h":18.28,"l":17.6,"n":3779,"o":18.28,"t":"2026-05-29T04:00:00Z","v":131290,"vw":17.829429},{"c":17.07,"h":17.59,"l":17.02,"n":4999,"o":17.5,"t":"2026-06-01T04:00:00Z","v":184347,"vw":17.19412},{"c":16.82,"h":17.19,"l":16.56,"n":5557,"o":17.02,"t":"2026-06-02T04:00:00Z","v":198567,"vw":16.779264},{"c":16.29,"h":17,"l":16.29,"n":6966,"o":16.79,"t":"2026-06-03T04:00:00Z","v":210329,"vw":16.548564},{"c":16.27,"h":16.77,"l":16.01,"n":6500,"o":16.53,"t":"2026-06-04T04:00:00Z","v":224185,"vw":16.272538},{"c":16.51,"h":16.82,"l":16.36,"n":4267,"o":16.41,"t":"2026-06-05T04:00:00Z","v":122322,"vw":16.504019},{"c":16.5,"h":16.72,"l":16.47,"n":4636,"o":16.53,"t":"2026-06-08T04:00:00Z","v":137572,"vw":16.561723},{"c":16.5,"h":16.865,"l":16.43,"n":4807,"o":16.57,"t":"2026-06-09T04:00:00Z","v":162903,"vw":16.571783},{"c":16.42,"h":16.79,"l":16.4,"n":4044,"o":16.58,"t":"2026-06-10T04:00:00Z","v":137951,"vw":16.575262},{"c":16.24,"h":16.7399,"l":15.78,"n":5907,"o":16.49,"t":"2026-06-11T04:00:00Z","v":212584,"vw":16.132732},{"c":16.5,"h":16.63,"l":16.24,"n":4827,"o":16.36,"t":"2026-06-12T04:00:00Z","v":178835,"vw":16.488955},{"c":16.3,"h":16.685,"l":16.14,"n":5327,"o":16.61,"t":"2026-06-15T04:00:00Z","v":198866,"vw":16.306785},{"c":16.32,"h":16.52,"l":16.18,"n":4260,"o":16.35,"t":"2026-06-16T04:00:00Z","v":210218,"vw":16.286064},{"c":15.76,"h":16.45,"l":15.72,"n":7158,"o":16.3,"t":"2026-06-17T04:00:00Z","v":243414,"vw":15.975078},{"c":16.44,"h":16.6,"l":15.85,"n":5335,"o":15.96,"t":"2026-06-18T04:00:00Z","v":278401,"vw":16.376109},{"c":16.25,"h":16.53,"l":16.13,"n":4723,"o":16.33,"t":"2026-06-22T04:00:00Z","v":214009,"vw":16.314532},{"c":16.9,"h":16.93,"l":16.29,"n":4435,"o":16.31,"t":"2026-06-23T04:00:00Z","v":213649,"vw":16.717268},{"c":16.76,"h":17.31,"l":16.737,"n":5726,"o":16.9,"t":"2026-06-24T04:00:00Z","v":185204,"vw":16.888959},{"c":16.35,"h":16.78,"l":16.13,"n":6102,"o":16.76,"t":"2026-06-25T04:00:00Z","v":155121,"vw":16.314787},{"c":17.13,"h":17.31,"l":16.35,"n":6415,"o":16.35,"t":"2026-06-26T04:00:00Z","v":788851,"vw":17.023164},{"c":16.74,"h":17.07,"l":16.46,"n":6490,"o":17.07,"t":"2026-06-29T04:00:00Z","v":255032,"vw":16.678513},{"c":17.52,"h":17.53,"l":16.15,"n":7272,"o":16.73,"t":"2026-06-30T04:00:00Z","v":371371,"vw":17.135719},{"c":17.36,"h":17.57,"l":16.74,"n":6935,"o":17.44,"t":"2026-07-01T04:00:00Z","v":233763,"vw":17.130966},{"c":16.98,"h":17.98,"l":16.97,"n":5297,"o":17.48,"t":"2026-07-02T04:00:00Z","v":202501,"vw":17.401604},{"c":16.45,"h":17.49,"l":15.9,"n":7650,"o":16.98,"t":"2026-07-06T04:00:00Z","v":278684,"vw":16.262321},{"c":16.63,"h":17.03,"l":16.57,"n":5261,"o":16.7,"t":"2026-07-07T04:00:00Z","v":157633,"vw":16.684063},{"c":16.41,"h":16.62,"l":16.14,"n":5049,"o":16.62,"t":"2026-07-08T04:00:00Z","v":170222,"vw":16.440806},{"c":16.55,"h":16.57,"l":16.1032,"n":4387,"o":16.41,"t":"2026-07-09T04:00:00Z","v":161631,"vw":16.460247},{"c":17.06,"h":17.13,"l":16.55,"n":3586,"o":16.55,"t":"2026-07-10T04:00:00Z","v":106945,"vw":16.971686},{"c":17.51,"h":17.71,"l":16.975,"n":5902,"o":17.15,"t":"2026-07-13T04:00:00Z","v":227326,"vw":17.50491},{"c":17.14,"h":17.52,"l":16.9808,"n":4972,"o":17.52,"t":"2026-07-14T04:00:00Z","v":220070,"vw":17.165429},{"c":17.23,"h":17.56,"l":17.02,"n":4404,"o":17.22,"t":"2026-07-15T04:00:00Z","v":154689,"vw":17.225023},{"c":18.37,"h":18.55,"l":17.365,"n":5104,"o":17.41,"t":"2026-07-16T04:00:00Z","v":187213,"vw":18.306944},{"c":17.86,"h":18.6723,"l":17.7,"n":4860,"o":18.39,"t":"2026-07-17T04:00:00Z","v":142226,"vw":17.967991},{"c":18.21,"h":18.45,"l":17.7251,"n":5456,"o":17.83,"t":"2026-07-20T04:00:00Z","v":144644,"vw":18.207957},{"c":17.91,"h":18.1,"l":17.7,"n":4170,"o":18.01,"t":"2026-07-21T04:00:00Z","v":146655,"vw":17.902648},{"c":18.1,"h":18.45,"l":17.8,"n":5266,"o":18.03,"t":"2026-07-22T04:00:00Z","v":127096,"vw":18.164197},{"c":17.65,"h":17.72,"l":17.345,"n":4091,"o":17.72,"t":"2026-07-23T04:00:00Z","v":127649,"vw":17.555071},{"c":17.69,"h":17.97,"l":17.4,"n":3358,"o":17.78,"t":"2026-07-24T04:00:00Z","v":139133,"vw":17.689639},{"c":17.96,"h":18.05,"l":17.56,"n":5228,"o":17.74,"t":"2026-07-27T04:00:00Z","v":144712,"vw":17.854021},{"c":18.71,"h":19.14,"l":18.34,"n":4644,"o":18.34,"t":"2026-07-28T04:00:00Z","v":149421,"vw":18.776367},{"c":18.88,"h":20.415,"l":18.805,"n":5517,"o":20.01,"t":"2026-07-29T04:00:00Z","v":206015,"vw":19.550531},{"c":17.74,"h":19.19,"l":17.66,"n":6735,"o":19.19,"t":"2026-07-30T04:00:00Z","v":289711,"vw":17.998982},{"c":17.7,"h":18.08,"l":17.47,"n":4379,"o":17.68,"t":"2026-07-31T04:00:00Z","v":149530,"vw":17.747122},{"c":17.3,"h":18.3,"l":17.2,"n":3764,"o":17.99,"t":"2026-08-03T04:00:00Z","v":150078,"vw":17.359028},{"c":17.11,"h":17.4475,"l":16.91,"n":5074,"o":17.04,"t":"2026-08-04T04:00:00Z","v":165787,"vw":17.092206},{"c":17.69,"h":17.8,"l":16.8483,"n":4609,"o":17.16,"t":"2026-08-05T04:00:00Z","v":223769,"vw":17.551925},{"c":17.32,"h":18.14,"l":17.24,"n":6733,"o":17.83,"t":"2026-08-06T04:00:00Z","v":321191,"vw":17.796405},{"c":17.53,"h":17.81,"l":16.99,"n":4360,"o":17.18,"t":"2026-08-07T04:00:00Z","v":133751,"vw":17.496843},{"c":17.79,"h":17.81,"l":16.94,"n":6747,"o":17.45,"t":"2026-08-10T04:00:00Z","v":289292,"vw":17.529586},{"c":18.37,"h":18.39,"l":17.55,"n":4919,"o":17.6,"t":"2026-08-11T04:00:00Z","v":196686,"vw":18.118254},{"c":17.81,"h":18.51,"l":17.35,"n":6383,"o":18.31,"t":"2026-08-12T04:00:00Z","v":276547,"vw":17.861618},{"c":18.15,"h":18.5,"l":17.84,"n":5362,"o":17.84,"t":"2026-08-13T04:00:00Z","v":242825,"vw":18.213106},{"c":17.72,"h":17.94,"l":17.5,"n":4267,"o":17.94,"t":"2026-08-14T04:00:00Z","v":143789,"vw":17.687095},{"c":17.89,"h":17.97,"l":17.485,"n":4610,"o":17.53,"t":"2026-08-17T04:00:00Z","v":186088,"vw":17.70162},{"c":17.5,"h":18.02,"l":17.38,"n":3381,"o":17.95,"t":"2026-08-18T04:00:00Z","v":124917,"vw":17.533293},{"c":18.07,"h":18.25,"l":17.66,"n":4482,"o":17.66,"t":"2026-08-19T04:00:00Z","v":134560,"vw":18.069002},{"c":17.75,"h":17.945,"l":17.46,"n":3070,"o":17.86,"t":"2026-08-20T04:00:00Z","v":108739,"vw":17.762108},{"c":18.06,"h":18.08,"l":17.602,"n":3356,"o":17.84,"t":"2026-08-21T04:00:00Z","v":101847,"vw":17.910577},{"c":17.95,"h":18.4,"l":17.93,"n":3281,"o":18.22,"t":"2026-08-24T04:00:00Z","v":110020,"vw":18.115044},{"c":17.91,"h":17.93,"l":17.49,"n":2510,"o":17.77,"t":"2026-08-25T04:00:00Z","v":91829,"vw":17.773022},{"c":17.44,"h":17.87,"l":17.43,"n":3230,"o":17.87,"t":"2026-08-26T04:00:00Z","v":111242,"vw":17.536437},{"c":16.28,"h":17.5,"l":16.25,"n":3566,"o":17.25,"t":"2026-08-27T04:00:00Z","v":173338,"vw":16.703412},{"c":16.85,"h":16.99,"l":16.44,"n":3984,"o":16.44,"t":"2026-08-28T04:00:00Z","v":186008,"vw":16.79623},{"c":16.61,"h":16.72,"l":16.34,"n":4479,"o":16.72,"t":"2026-08-31T04:00:00Z","v":345034,"vw":16.486834},{"c":16.47,"h":16.615,"l":16.3,"n":5059,"o":16.56,"t":"2026-09-01T04:00:00Z","v":258434,"vw":16.454018},{"c":16.83,"h":17.06,"l":16.43,"n":4699,"o":16.49,"t":"2026-09-02T04:00:00Z","v":254841,"vw":16.748762},{"c":16.34,"h":16.92,"l":16.05,"n":4902,"o":16.92,"t":"2026-09-03T04:00:00Z","v":236912,"vw":16.298085},{"c":16.4,"h":16.47,"l":15.94,"n":5918,"o":16.2,"t":"2026-09-04T04:00:00Z","v":305768,"vw":16.252866},{"c":16.21,"h":16.53,"l":16.17,"n":4210,"o":16.38,"t":"2026-09-08T04:00:00Z","v":182261,"vw":16.263268},{"c":15.09,"h":16.27,"l":14.99,"n":6565,"o":16.13,"t":"2026-09-09T04:00:00Z","v":269056,"vw":15.47979},{"c":15.11,"h":15.47,"l":15.03,"n":4836,"o":15.1,"t":"2026-09-10T04:00:00Z","v":261173,"vw":15.180377},{"c":14.76,"h":15.27,"l":14.74,"n":4890,"o":15.11,"t":"2026-09-11T04:00:00Z","v":300430,"vw":14.886275},{"c":14.83,"h":15.4,"l":14.7,"n":4855,"o":15,"t":"2026-09-14T04:00:00Z","v":227854,"vw":14.885771},{"c":14.4,"h":14.77,"l":14.23,"n":6077,"o":14.77,"t":"2026-09-15T04:00:00Z","v":218538,"vw":14.402493},{"c":14.36,"h":14.6998,"l":14.29,"n":5423,"o":14.44,"t":"2026-09-16T04:00:00Z","v":283242,"vw":14.404412},{"c":14.39,"h":14.65,"l":14.23,"n":6111,"o":14.43,"t":"2026-09-17T04:00:00Z","v":249730,"vw":14.457119},{"c":14.13,"h":14.435,"l":14.0201,"n":5451,"o":14.22,"t":"2026-09-18T04:00:00Z","v":387363,"vw":14.156586},{"c":13.39,"h":14.2,"l":13.33,"n":9422,"o":14.02,"t":"2026-09-21T04:00:00Z","v":696527,"vw":13.62081},{"c":13.5,"h":13.75,"l":13.31,"n":4728,"o":13.5,"t":"2026-09-22T04:00:00Z","v":298050,"vw":13.512793},{"c":12.94,"h":13.51,"l":12.83,"n":6004,"o":13.51,"t":"2026-09-23T04:00:00Z","v":292427,"vw":12.959242},{"c":12.74,"h":13.06,"l":12.66,"n":6048,"o":13.06,"t":"2026-09-24T04:00:00Z","v":356265,"vw":12.779113},{"c":12.82,"h":12.88,"l":12.655,"n":4514,"o":12.68,"t":"2026-09-25T04:00:00Z","v":233843,"vw":12.782832},{"c":12.78,"h":12.9772,"l":12.5,"n":4457,"o":12.82,"t":"2026-09-28T04:00:00Z","v":221356,"vw":12.755512},{"c":13.34,"h":13.46,"l":12.6,"n":6532,"o":12.78,"t":"2026-09-29T04:00:00Z","v":414677,"vw":13.180309},{"c":13.25,"h":13.5,"l":12.88,"n":6612,"o":13.4,"t":"2026-09-30T04:00:00Z","v":403988,"vw":13.251001},{"c":12.88,"h":13.2,"l":12.75,"n":4697,"o":13.2,"t":"2026-10-01T04:00:00Z","v":197786,"vw":12.885418},{"c":12.79,"h":13.1399,"l":12.75,"n":4490,"o":12.96,"t":"2026-10-02T04:00:00Z","v":194306,"vw":12.901678},{"c":12.77,"h":13.12,"l":12.42,"n":6192,"o":12.74,"t":"2026-10-05T04:00:00Z","v":389541,"vw":12.80806},{"c":13.02,"h":13.235,"l":12.83,"n":5039,"o":12.83,"t":"2026-10-06T04:00:00Z","v":220790,"vw":13.036711},{"c":13.04,"h":13.1921,"l":12.77,"n":4672,"o":13.03,"t":"2026-10-07T04:00:00Z","v":188080,"vw":13.04693},{"c":13.77,"h":13.99,"l":13,"n":7112,"o":13.02,"t":"2026-10-08T04:00:00Z","v":409779,"vw":13.74477},{"c":13.78,"h":13.96,"l":13.02,"n":4880,"o":13.69,"t":"2026-10-09T04:00:00Z","v":265199,"vw":13.810503},{"c":14.36,"h":14.42,"l":13.53,"n":5542,"o":13.76,"t":"2026-10-12T04:00:00Z","v":237284,"vw":14.255965},{"c":14.61,"h":14.675,"l":14.21,"n":4419,"o":14.5,"t":"2026-10-13T04:00:00Z","v":277502,"vw":14.558925},{"c":14.6,"h":14.7,"l":14.25,"n":5745,"o":14.63,"t":"2026-10-14T04:00:00Z","v":342912,"vw":14.500852},{"c":15.4,"h":15.53,"l":14.63,"n":7074,"o":14.82,"t":"2026-10-15T04:00:00Z","v":422157,"vw":15.340625},{"c":15.12,"h":15.72,"l":14.93,"n":4851,"o":15.6,"t":"2026-10-16T04:00:00Z","v":235610,"vw":15.229716},{"c":15.02,"h":15.135,"l":14.84,"n":4490,"o":15.01,"t":"2026-10-19T04:00:00Z","v":223288,"vw":15.026928},{"c":15.13,"h":15.4,"l":14.77,"n":3708,"o":15.19,"t":"2026-10-20T04:00:00Z","v":229245,"vw":15.157367},{"c":14.88,"h":15.09,"l":14.71,"n":4574,"o":15.01,"t":"2026-10-21T04:00:00Z","v":242132,"vw":14.87606},{"c":16.25,"h":16.25,"l":15.06,"n":5503,"o":15.06,"t":"2026-10-22T04:00:00Z","v":276781,"vw":16.060462}],"volatilityBars":[{"c":13.83,"h":14.2,"l":13.8,"n":412,"o":14.02,"t":"2026-09-21T13:30:00Z","v":63009,"vw":13.971993},{"c":13.59,"h":13.81,"l":13.59,"n":339,"o":13.81,"t":"2026-09-21T13:45:00Z","v":67291,"vw":13.688523},{"c":13.58,"h":13.75,"l":13.47,"n":360,"o":13.61,"t":"2026-09-21T14:00:00Z","v":65630,"vw":13.61319},{"c":13.61,"h":13.65,"l":13.5,"n":432,"o":13.585,"t":"2026-09-21T14:15:00Z","v":47511,"vw":13.553781},{"c":13.71,"h":13.77,"l":13.56,"n":216,"o":13.6,"t":"2026-09-21T14:30:00Z","v":14302,"vw":13.725084},{"c":13.67,"h":13.715,"l":13.67,"n":52,"o":13.69,"t":"2026-09-21T14:45:00Z","v":1968,"vw":13.695333},{"c":13.61,"h":13.7,"l":13.57,"n":178,"o":13.66,"t":"2026-09-21T15:00:00Z","v":16792,"vw":13.651366},{"c":13.73,"h":13.78,"l":13.61,"n":463,"o":13.67,"t":"2026-09-21T15:15:00Z","v":51954,"vw":13.677709},{"c":13.78,"h":13.795,"l":13.74,"n":92,"o":13.74,"t":"2026-09-21T15:30:00Z","v":2670,"vw":13.771486},{"c":13.705,"h":13.77,"l":13.705,"n":85,"o":13.77,"t":"2026-09-21T15:45:00Z","v":4564,"vw":13.732787},{"c":13.79,"h":13.8399,"l":13.735,"n":268,"o":13.735,"t":"2026-09-21T16:00:00Z","v":7491,"vw":13.7963},{"c":13.765,"h":13.78,"l":13.75,"n":55,"o":13.77,"t":"2026-09-21T16:15:00Z","v":2200,"vw":13.764733},{"c":13.76,"h":13.79,"l":13.75,"n":129,"o":13.78,"t":"2026-09-21T16:30:00Z","v":3317,"vw":13.772967},{"c":13.67,"h":13.74,"l":13.64,"n":245,"o":13.74,"t":"2026-09-21T16:45:00Z","v":16505,"vw":13.668699},{"c":13.68,"h":13.71,"l":13.58,"n":205,"o":13.63,"t":"2026-09-21T17:00:00Z","v":11255,"vw":13.629687},{"c":13.63,"h":13.735,"l":13.63,"n":188,"o":13.685,"t":"2026-09-21T17:15:00Z","v":9214,"vw":13.696857},{"c":13.635,"h":13.655,"l":13.62,"n":223,"o":13.62,"t":"2026-09-21T17:30:00Z","v":6762,"vw":13.633515},{"c":13.59,"h":13.65,"l":13.59,"n":275,"o":13.6399,"t":"2026-09-21T17:45:00Z","v":31297,"vw":13.603067},{"c":13.5,"h":13.61,"l":13.48,"n":398,"o":13.59,"t":"2026-09-21T18:00:00Z","v":30149,"vw":13.560463},{"c":13.49,"h":13.55,"l":13.47,"n":300,"o":13.5,"t":"2026-09-21T18:15:00Z","v":11011,"vw":13.506938},{"c":13.56,"h":13.56,"l":13.475,"n":335,"o":13.48,"t":"2026-09-21T18:30:00Z","v":13953,"vw":13.508106},{"c":13.555,"h":13.63,"l":13.54,"n":317,"o":13.56,"t":"2026-09-21T18:45:00Z","v":13766,"vw":13.577991},{"c":13.6,"h":13.6367,"l":13.555,"n":286,"o":13.555,"t":"2026-09-21T19:00:00Z","v":11780,"vw":13.593267},{"c":13.55,"h":13.6199,"l":13.52,"n":591,"o":13.6199,"t":"2026-09-21T19:15:00Z","v":30706,"vw":13.566932},{"c":13.5,"h":13.56,"l":13.47,"n":580,"o":13.555,"t":"2026-09-21T19:30:00Z","v":24559,"vw":13.514268},{"c":13.38,"h":13.535,"l":13.33,"n":1422,"o":13.51,"t":"2026-09-21T19:45:00Z","v":72782,"vw":13.412776},{"c":13.39,"h":13.39,"l":13.39,"n":31,"o":13.39,"t":"2026-09-21T20:00:00Z","v":50829,"vw":13.39},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-09-21T22:30:00Z","v":1000,"vw":13.44},{"c":13.573,"h":13.7,"l":13.5,"n":130,"o":13.53,"t":"2026-09-22T13:30:00Z","v":21332,"vw":13.580704},{"c":13.505,"h":13.59,"l":13.45,"n":30,"o":13.57,"t":"2026-09-22T13:45:00Z","v":1447,"vw":13.5285},{"c":13.62,"h":13.62,"l":13.505,"n":139,"o":13.505,"t":"2026-09-22T14:00:00Z","v":7620,"vw":13.567579},{"c":13.68,"h":13.74,"l":13.61,"n":112,"o":13.61,"t":"2026-09-22T14:15:00Z","v":9745,"vw":13.660626},{"c":13.695,"h":13.75,"l":13.64,"n":64,"o":13.68,"t":"2026-09-22T14:30:00Z","v":3163,"vw":13.70872},{"c":13.61,"h":13.7,"l":13.55,"n":109,"o":13.7,"t":"2026-09-22T14:45:00Z","v":4484,"vw":13.619259},{"c":13.59,"h":13.68,"l":13.59,"n":114,"o":13.6199,"t":"2026-09-22T15:00:00Z","v":7179,"vw":13.642299},{"c":13.57,"h":13.57,"l":13.57,"n":16,"o":13.57,"t":"2026-09-22T15:15:00Z","v":587,"vw":13.57},{"c":13.35,"h":13.51,"l":13.33,"n":96,"o":13.51,"t":"2026-09-22T15:30:00Z","v":5532,"vw":13.422208},{"c":13.3129,"h":13.3673,"l":13.3129,"n":36,"o":13.3388,"t":"2026-09-22T15:45:00Z","v":2318,"vw":13.340277},{"c":13.42,"h":13.42,"l":13.31,"n":143,"o":13.3382,"t":"2026-09-22T16:00:00Z","v":8820,"vw":13.365803},{"c":13.5,"h":13.535,"l":13.4,"n":119,"o":13.42,"t":"2026-09-22T16:15:00Z","v":6953,"vw":13.465507},{"c":13.52,"h":13.53,"l":13.49,"n":64,"o":13.49,"t":"2026-09-22T16:30:00Z","v":4113,"vw":13.517738},{"c":13.54,"h":13.55,"l":13.49,"n":117,"o":13.53,"t":"2026-09-22T16:45:00Z","v":8109,"vw":13.519419},{"c":13.53,"h":13.57,"l":13.53,"n":25,"o":13.57,"t":"2026-09-22T17:00:00Z","v":1192,"vw":13.535556},{"c":13.515,"h":13.54,"l":13.47,"n":157,"o":13.52,"t":"2026-09-22T17:15:00Z","v":12939,"vw":13.497029},{"c":13.525,"h":13.55,"l":13.515,"n":106,"o":13.515,"t":"2026-09-22T17:30:00Z","v":4647,"vw":13.527268},{"c":13.57,"h":13.59,"l":13.5,"n":230,"o":13.51,"t":"2026-09-22T17:45:00Z","v":12253,"vw":13.539879},{"c":13.575,"h":13.6,"l":13.57,"n":69,"o":13.58,"t":"2026-09-22T18:00:00Z","v":4867,"vw":13.579328},{"c":13.525,"h":13.58,"l":13.525,"n":135,"o":13.575,"t":"2026-09-22T18:15:00Z","v":6541,"vw":13.562553},{"c":13.5,"h":13.57,"l":13.5,"n":133,"o":13.53,"t":"2026-09-22T18:30:00Z","v":10037,"vw":13.526968},{"c":13.56,"h":13.56,"l":13.44,"n":198,"o":13.49,"t":"2026-09-22T18:45:00Z","v":13272,"vw":13.481031},{"c":13.51,"h":13.56,"l":13.49,"n":185,"o":13.55,"t":"2026-09-22T19:00:00Z","v":15823,"vw":13.517955},{"c":13.46,"h":13.5163,"l":13.44,"n":176,"o":13.49,"t":"2026-09-22T19:15:00Z","v":13080,"vw":13.478913},{"c":13.35,"h":13.49,"l":13.35,"n":328,"o":13.45,"t":"2026-09-22T19:30:00Z","v":12334,"vw":13.457995},{"c":13.49,"h":13.51,"l":13.33,"n":1006,"o":13.35,"t":"2026-09-22T19:45:00Z","v":41807,"vw":13.446633},{"c":13.5,"h":13.5,"l":13.5,"n":19,"o":13.5,"t":"2026-09-22T20:00:00Z","v":47719,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-23T12:30:00Z","v":106,"vw":13.5},{"c":13.36,"h":13.51,"l":13.29,"n":86,"o":13.51,"t":"2026-09-23T13:30:00Z","v":5332,"vw":13.44015},{"c":13.18,"h":13.26,"l":13.15,"n":134,"o":13.2512,"t":"2026-09-23T13:45:00Z","v":7402,"vw":13.206324},{"c":13.1812,"h":13.2,"l":13.07,"n":213,"o":13.2,"t":"2026-09-23T14:00:00Z","v":15550,"vw":13.170173},{"c":13.1,"h":13.2,"l":13.08,"n":64,"o":13.1999,"t":"2026-09-23T14:15:00Z","v":3469,"vw":13.147343},{"c":13.06,"h":13.14,"l":13.055,"n":81,"o":13.13,"t":"2026-09-23T14:30:00Z","v":3870,"vw":13.096953},{"c":13.105,"h":13.14,"l":13.01,"n":159,"o":13.05,"t":"2026-09-23T14:45:00Z","v":12969,"vw":13.058111},{"c":13.08,"h":13.08,"l":13.08,"n":18,"o":13.08,"t":"2026-09-23T15:00:00Z","v":814,"vw":13.08},{"c":13.07,"h":13.09,"l":13.03,"n":134,"o":13.08,"t":"2026-09-23T15:15:00Z","v":5975,"vw":13.053684},{"c":13.015,"h":13.06,"l":13,"n":89,"o":13.05,"t":"2026-09-23T15:30:00Z","v":4794,"vw":13.035591},{"c":13.01,"h":13.03,"l":12.99,"n":153,"o":13.03,"t":"2026-09-23T15:45:00Z","v":5876,"vw":13.009581},{"c":13.0193,"h":13.0283,"l":13,"n":33,"o":13.025,"t":"2026-09-23T16:00:00Z","v":1408,"vw":13.019164},{"c":13.01,"h":13.07,"l":12.99,"n":295,"o":13.01,"t":"2026-09-23T16:15:00Z","v":14209,"vw":13.019367},{"c":13,"h":13.02,"l":12.99,"n":65,"o":13.01,"t":"2026-09-23T16:30:00Z","v":2843,"vw":13.008535},{"c":12.92,"h":12.995,"l":12.92,"n":88,"o":12.995,"t":"2026-09-23T16:45:00Z","v":3677,"vw":12.96},{"c":12.89,"h":12.93,"l":12.86,"n":130,"o":12.93,"t":"2026-09-23T17:00:00Z","v":5939,"vw":12.893939},{"c":12.8699,"h":12.93,"l":12.84,"n":178,"o":12.87,"t":"2026-09-23T17:15:00Z","v":11234,"vw":12.873434},{"c":12.89,"h":12.89,"l":12.845,"n":168,"o":12.855,"t":"2026-09-23T17:30:00Z","v":9638,"vw":12.87388},{"c":12.94,"h":12.94,"l":12.85,"n":197,"o":12.9,"t":"2026-09-23T17:45:00Z","v":6509,"vw":12.883739},{"c":12.9048,"h":12.925,"l":12.87,"n":85,"o":12.9225,"t":"2026-09-23T18:00:00Z","v":1309,"vw":12.906298},{"c":12.83,"h":12.89,"l":12.83,"n":263,"o":12.89,"t":"2026-09-23T18:15:00Z","v":10429,"vw":12.866843},{"c":12.845,"h":12.87,"l":12.83,"n":166,"o":12.84,"t":"2026-09-23T18:30:00Z","v":9175,"vw":12.854976},{"c":12.93,"h":12.94,"l":12.83,"n":292,"o":12.83,"t":"2026-09-23T18:45:00Z","v":12940,"vw":12.889895},{"c":12.925,"h":12.94,"l":12.91,"n":232,"o":12.93,"t":"2026-09-23T19:00:00Z","v":12654,"vw":12.927343},{"c":12.89,"h":12.925,"l":12.86,"n":230,"o":12.925,"t":"2026-09-23T19:15:00Z","v":8350,"vw":12.888327},{"c":12.845,"h":12.89,"l":12.83,"n":342,"o":12.89,"t":"2026-09-23T19:30:00Z","v":16379,"vw":12.849046},{"c":12.92,"h":12.93,"l":12.84,"n":1003,"o":12.845,"t":"2026-09-23T19:45:00Z","v":50472,"vw":12.882434},{"c":12.94,"h":12.94,"l":12.94,"n":28,"o":12.94,"t":"2026-09-23T20:00:00Z","v":38984,"vw":12.94},{"c":12.99,"h":12.99,"l":12.99,"n":5,"o":12.99,"t":"2026-09-23T22:45:00Z","v":110,"vw":12.99},{"c":12.965,"h":13.06,"l":12.94,"n":82,"o":13.06,"t":"2026-09-24T13:30:00Z","v":5714,"vw":13.00073},{"c":12.795,"h":13.02,"l":12.795,"n":72,"o":12.96,"t":"2026-09-24T13:45:00Z","v":4278,"vw":12.955131},{"c":12.9197,"h":12.94,"l":12.82,"n":63,"o":12.82,"t":"2026-09-24T14:00:00Z","v":3368,"vw":12.908586},{"c":12.76,"h":12.87,"l":12.755,"n":70,"o":12.83,"t":"2026-09-24T14:15:00Z","v":4291,"vw":12.803675},{"c":12.7,"h":12.77,"l":12.7,"n":36,"o":12.76,"t":"2026-09-24T14:30:00Z","v":2090,"vw":12.758579},{"c":12.76,"h":12.83,"l":12.72,"n":194,"o":12.745,"t":"2026-09-24T14:45:00Z","v":10919,"vw":12.792275},{"c":12.7759,"h":12.7759,"l":12.66,"n":93,"o":12.66,"t":"2026-09-24T15:00:00Z","v":5086,"vw":12.740181},{"c":12.75,"h":12.7732,"l":12.75,"n":54,"o":12.755,"t":"2026-09-24T15:15:00Z","v":1832,"vw":12.759433},{"c":12.745,"h":12.825,"l":12.71,"n":198,"o":12.76,"t":"2026-09-24T15:30:00Z","v":25704,"vw":12.786799},{"c":12.745,"h":12.76,"l":12.72,"n":158,"o":12.745,"t":"2026-09-24T15:45:00Z","v":15970,"vw":12.737757},{"c":12.74,"h":12.74,"l":12.6901,"n":89,"o":12.74,"t":"2026-09-24T16:00:00Z","v":2758,"vw":12.711095},{"c":12.85,"h":12.865,"l":12.75,"n":110,"o":12.75,"t":"2026-09-24T16:15:00Z","v":7140,"vw":12.822795},{"c":12.85,"h":12.89,"l":12.81,"n":127,"o":12.81,"t":"2026-09-24T16:30:00Z","v":5063,"vw":12.850157},{"c":12.92,"h":12.92,"l":12.83,"n":72,"o":12.83,"t":"2026-09-24T16:45:00Z","v":8797,"vw":12.84584},{"c":12.835,"h":12.885,"l":12.835,"n":59,"o":12.885,"t":"2026-09-24T17:00:00Z","v":5305,"vw":12.840466},{"c":12.855,"h":12.885,"l":12.79,"n":224,"o":12.85,"t":"2026-09-24T17:15:00Z","v":14477,"vw":12.844132},{"c":12.86,"h":12.86,"l":12.82,"n":70,"o":12.855,"t":"2026-09-24T17:30:00Z","v":4310,"vw":12.856565},{"c":12.875,"h":12.875,"l":12.845,"n":108,"o":12.85,"t":"2026-09-24T17:45:00Z","v":4979,"vw":12.85909},{"c":12.82,"h":12.875,"l":12.79,"n":136,"o":12.875,"t":"2026-09-24T18:00:00Z","v":4665,"vw":12.84277},{"c":12.83,"h":12.86,"l":12.78,"n":231,"o":12.78,"t":"2026-09-24T18:15:00Z","v":10669,"vw":12.813717},{"c":12.765,"h":12.81,"l":12.74,"n":183,"o":12.81,"t":"2026-09-24T18:30:00Z","v":6095,"vw":12.782006},{"c":12.73,"h":12.77,"l":12.71,"n":205,"o":12.77,"t":"2026-09-24T18:45:00Z","v":7578,"vw":12.734002},{"c":12.72,"h":12.7431,"l":12.685,"n":284,"o":12.7431,"t":"2026-09-24T19:00:00Z","v":13587,"vw":12.711273},{"c":12.76,"h":12.77,"l":12.675,"n":272,"o":12.72,"t":"2026-09-24T19:15:00Z","v":15356,"vw":12.719329},{"c":12.81,"h":12.83,"l":12.74,"n":377,"o":12.755,"t":"2026-09-24T19:30:00Z","v":13837,"vw":12.794937},{"c":12.7525,"h":12.83,"l":12.72,"n":1377,"o":12.81,"t":"2026-09-24T19:45:00Z","v":71158,"vw":12.772155},{"c":12.74,"h":12.74,"l":12.74,"n":12,"o":12.74,"t":"2026-09-24T20:00:00Z","v":65503,"vw":12.74},{"c":12.78,"h":12.8,"l":12.655,"n":68,"o":12.68,"t":"2026-09-25T13:30:00Z","v":6578,"vw":12.692004},{"c":12.82,"h":12.835,"l":12.72,"n":57,"o":12.745,"t":"2026-09-25T13:45:00Z","v":3053,"vw":12.780104},{"c":12.73,"h":12.825,"l":12.73,"n":30,"o":12.825,"t":"2026-09-25T14:00:00Z","v":1290,"vw":12.765804},{"c":12.83,"h":12.84,"l":12.83,"n":7,"o":12.84,"t":"2026-09-25T14:15:00Z","v":257,"vw":12.835122},{"c":12.82,"h":12.82,"l":12.82,"n":5,"o":12.82,"t":"2026-09-25T14:30:00Z","v":242,"vw":12.82},{"c":12.78,"h":12.86,"l":12.78,"n":19,"o":12.86,"t":"2026-09-25T14:45:00Z","v":759,"vw":12.821667},{"c":12.84,"h":12.84,"l":12.81,"n":17,"o":12.81,"t":"2026-09-25T15:00:00Z","v":521,"vw":12.82},{"c":12.79,"h":12.875,"l":12.79,"n":14,"o":12.875,"t":"2026-09-25T15:15:00Z","v":388,"vw":12.831667},{"c":12.73,"h":12.83,"l":12.73,"n":68,"o":12.83,"t":"2026-09-25T15:30:00Z","v":5091,"vw":12.745604},{"c":12.8,"h":12.8,"l":12.71,"n":144,"o":12.73,"t":"2026-09-25T15:45:00Z","v":8814,"vw":12.755365},{"c":12.82,"h":12.85,"l":12.82,"n":82,"o":12.84,"t":"2026-09-25T16:00:00Z","v":2960,"vw":12.82968},{"c":12.86,"h":12.86,"l":12.825,"n":18,"o":12.835,"t":"2026-09-25T16:15:00Z","v":1536,"vw":12.836025},{"c":12.83,"h":12.86,"l":12.79,"n":40,"o":12.83,"t":"2026-09-25T16:30:00Z","v":1354,"vw":12.822222},{"c":12.83,"h":12.83,"l":12.76,"n":97,"o":12.8,"t":"2026-09-25T16:45:00Z","v":8111,"vw":12.79095},{"c":12.86,"h":12.88,"l":12.79,"n":148,"o":12.8,"t":"2026-09-25T17:00:00Z","v":7465,"vw":12.849912},{"c":12.79,"h":12.85,"l":12.79,"n":83,"o":12.85,"t":"2026-09-25T17:15:00Z","v":3116,"vw":12.828959},{"c":12.73,"h":12.825,"l":12.71,"n":215,"o":12.8,"t":"2026-09-25T17:30:00Z","v":14693,"vw":12.750105},{"c":12.735,"h":12.75,"l":12.73,"n":107,"o":12.75,"t":"2026-09-25T17:45:00Z","v":4778,"vw":12.743453},{"c":12.74,"h":12.76,"l":12.725,"n":66,"o":12.76,"t":"2026-09-25T18:00:00Z","v":2642,"vw":12.734444},{"c":12.77,"h":12.78,"l":12.745,"n":201,"o":12.76,"t":"2026-09-25T18:15:00Z","v":6844,"vw":12.762906},{"c":12.785,"h":12.785,"l":12.78,"n":42,"o":12.78,"t":"2026-09-25T18:30:00Z","v":1183,"vw":12.784265},{"c":12.77,"h":12.8,"l":12.77,"n":220,"o":12.785,"t":"2026-09-25T18:45:00Z","v":7788,"vw":12.78719},{"c":12.7502,"h":12.79,"l":12.7502,"n":150,"o":12.7825,"t":"2026-09-25T19:00:00Z","v":9953,"vw":12.772846},{"c":12.735,"h":12.7899,"l":12.7,"n":225,"o":12.7899,"t":"2026-09-25T19:15:00Z","v":16749,"vw":12.733763},{"c":12.805,"h":12.815,"l":12.69,"n":428,"o":12.751,"t":"2026-09-25T19:30:00Z","v":22679,"vw":12.741036},{"c":12.8,"h":12.8525,"l":12.79,"n":840,"o":12.805,"t":"2026-09-25T19:45:00Z","v":38338,"vw":12.812592},{"c":12.82,"h":12.82,"l":12.82,"n":14,"o":12.82,"t":"2026-09-25T20:00:00Z","v":44309,"vw":12.82},{"c":12.66,"h":12.82,"l":12.5,"n":144,"o":12.82,"t":"2026-09-28T13:30:00Z","v":9654,"vw":12.630336},{"c":12.675,"h":12.73,"l":12.675,"n":11,"o":12.71,"t":"2026-09-28T13:45:00Z","v":1578,"vw":12.710091},{"c":12.79,"h":12.87,"l":12.74,"n":37,"o":12.74,"t":"2026-09-28T14:00:00Z","v":1787,"vw":12.815745},{"c":12.84,"h":12.84,"l":12.82,"n":10,"o":12.82,"t":"2026-09-28T14:15:00Z","v":916,"vw":12.824044},{"c":12.85,"h":12.9772,"l":12.85,"n":17,"o":12.9772,"t":"2026-09-28T14:30:00Z","v":605,"vw":12.9454},{"c":12.77,"h":12.95,"l":12.77,"n":48,"o":12.84,"t":"2026-09-28T14:45:00Z","v":2748,"vw":12.831678},{"c":12.73,"h":12.76,"l":12.73,"n":32,"o":12.76,"t":"2026-09-28T15:00:00Z","v":1616,"vw":12.755528},{"c":12.67,"h":12.7377,"l":12.67,"n":118,"o":12.73,"t":"2026-09-28T15:15:00Z","v":3661,"vw":12.719196},{"c":12.7,"h":12.7,"l":12.6605,"n":38,"o":12.69,"t":"2026-09-28T15:30:00Z","v":2310,"vw":12.679869},{"c":12.67,"h":12.68,"l":12.67,"n":35,"o":12.68,"t":"2026-09-28T15:45:00Z","v":1357,"vw":12.678333},{"c":12.7,"h":12.7,"l":12.65,"n":64,"o":12.66,"t":"2026-09-28T16:00:00Z","v":1690,"vw":12.66503},{"c":12.74,"h":12.75,"l":12.69,"n":105,"o":12.7,"t":"2026-09-28T16:15:00Z","v":4253,"vw":12.714617},{"c":12.685,"h":12.73,"l":12.685,"n":35,"o":12.73,"t":"2026-09-28T16:30:00Z","v":1746,"vw":12.702958},{"c":12.69,"h":12.715,"l":12.66,"n":52,"o":12.69,"t":"2026-09-28T16:45:00Z","v":2202,"vw":12.69876},{"c":12.72,"h":12.74,"l":12.665,"n":238,"o":12.715,"t":"2026-09-28T17:00:00Z","v":8340,"vw":12.694007},{"c":12.705,"h":12.74,"l":12.705,"n":14,"o":12.705,"t":"2026-09-28T17:15:00Z","v":937,"vw":12.711649},{"c":12.7,"h":12.74,"l":12.67,"n":106,"o":12.705,"t":"2026-09-28T17:30:00Z","v":9007,"vw":12.702651},{"c":12.705,"h":12.74,"l":12.68,"n":98,"o":12.74,"t":"2026-09-28T17:45:00Z","v":4546,"vw":12.698915},{"c":12.71,"h":12.72,"l":12.695,"n":141,"o":12.7,"t":"2026-09-28T18:00:00Z","v":5276,"vw":12.71409},{"c":12.72,"h":12.73,"l":12.69,"n":101,"o":12.72,"t":"2026-09-28T18:15:00Z","v":4654,"vw":12.706754},{"c":12.71,"h":12.7309,"l":12.7,"n":106,"o":12.7,"t":"2026-09-28T18:30:00Z","v":3812,"vw":12.707636},{"c":12.73,"h":12.74,"l":12.71,"n":74,"o":12.71,"t":"2026-09-28T18:45:00Z","v":5121,"vw":12.728356},{"c":12.755,"h":12.77,"l":12.72,"n":197,"o":12.73,"t":"2026-09-28T19:00:00Z","v":6152,"vw":12.741477},{"c":12.845,"h":12.86,"l":12.7441,"n":167,"o":12.755,"t":"2026-09-28T19:15:00Z","v":6164,"vw":12.818138},{"c":12.79,"h":12.85,"l":12.785,"n":190,"o":12.85,"t":"2026-09-28T19:30:00Z","v":12386,"vw":12.832664},{"c":12.79,"h":12.81,"l":12.725,"n":790,"o":12.8,"t":"2026-09-28T19:45:00Z","v":41061,"vw":12.775809},{"c":12.78,"h":12.78,"l":12.78,"n":8,"o":12.78,"t":"2026-09-28T20:00:00Z","v":58005,"vw":12.78},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-29T12:45:00Z","v":100,"vw":12.85},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-29T13:00:00Z","v":1003,"vw":13},{"c":12.69,"h":12.78,"l":12.6,"n":134,"o":12.78,"t":"2026-09-29T13:30:00Z","v":9728,"vw":12.684433},{"c":12.8,"h":12.8,"l":12.73,"n":37,"o":12.73,"t":"2026-09-29T13:45:00Z","v":2533,"vw":12.783519},{"c":12.91,"h":12.91,"l":12.8,"n":33,"o":12.8,"t":"2026-09-29T14:00:00Z","v":1830,"vw":12.858077},{"c":12.755,"h":12.85,"l":12.755,"n":76,"o":12.84,"t":"2026-09-29T14:15:00Z","v":2781,"vw":12.793715},{"c":12.79,"h":12.8487,"l":12.74,"n":86,"o":12.79,"t":"2026-09-29T14:30:00Z","v":3122,"vw":12.786538},{"c":12.81,"h":12.83,"l":12.775,"n":98,"o":12.82,"t":"2026-09-29T14:45:00Z","v":6044,"vw":12.806997},{"c":12.75,"h":12.8193,"l":12.7179,"n":72,"o":12.8193,"t":"2026-09-29T15:00:00Z","v":4029,"vw":12.762496},{"c":12.73,"h":12.76,"l":12.72,"n":110,"o":12.76,"t":"2026-09-29T15:15:00Z","v":6779,"vw":12.742667},{"c":12.72,"h":12.78,"l":12.72,"n":113,"o":12.74,"t":"2026-09-29T15:30:00Z","v":4476,"vw":12.754546},{"c":12.75,"h":12.78,"l":12.73,"n":118,"o":12.74,"t":"2026-09-29T15:45:00Z","v":4074,"vw":12.76},{"c":12.865,"h":12.88,"l":12.75,"n":234,"o":12.778,"t":"2026-09-29T16:00:00Z","v":15809,"vw":12.85239},{"c":12.89,"h":12.91,"l":12.862,"n":110,"o":12.862,"t":"2026-09-29T16:15:00Z","v":7423,"vw":12.888671},{"c":12.8534,"h":12.88,"l":12.85,"n":34,"o":12.88,"t":"2026-09-29T16:30:00Z","v":2282,"vw":12.858071},{"c":12.862,"h":12.88,"l":12.8,"n":122,"o":12.83,"t":"2026-09-29T16:45:00Z","v":9748,"vw":12.836011},{"c":13.02,"h":13.02,"l":12.855,"n":174,"o":12.86,"t":"2026-09-29T17:00:00Z","v":22678,"vw":12.9136},{"c":13.105,"h":13.17,"l":13.035,"n":202,"o":13.035,"t":"2026-09-29T17:15:00Z","v":10059,"vw":13.116162},{"c":13.1658,"h":13.2,"l":13.11,"n":248,"o":13.11,"t":"2026-09-29T17:30:00Z","v":11416,"vw":13.164212},{"c":13.17,"h":13.18,"l":13.1301,"n":118,"o":13.18,"t":"2026-09-29T17:45:00Z","v":4886,"vw":13.157224},{"c":13.1494,"h":13.19,"l":13.1,"n":181,"o":13.18,"t":"2026-09-29T18:00:00Z","v":7209,"vw":13.15185},{"c":13.18,"h":13.21,"l":13.12,"n":312,"o":13.125,"t":"2026-09-29T18:15:00Z","v":15605,"vw":13.170849},{"c":13.24,"h":13.269,"l":13.1647,"n":312,"o":13.18,"t":"2026-09-29T18:30:00Z","v":14818,"vw":13.204857},{"c":13.24,"h":13.2783,"l":13.2001,"n":242,"o":13.2301,"t":"2026-09-29T18:45:00Z","v":12352,"vw":13.245068},{"c":13.298,"h":13.3,"l":13.235,"n":296,"o":13.24,"t":"2026-09-29T19:00:00Z","v":20186,"vw":13.269889},{"c":13.395,"h":13.46,"l":13.285,"n":394,"o":13.298,"t":"2026-09-29T19:15:00Z","v":28542,"vw":13.388794},{"c":13.37,"h":13.37,"l":13.28,"n":468,"o":13.37,"t":"2026-09-29T19:30:00Z","v":24901,"vw":13.332221},{"c":13.36,"h":13.4,"l":13.25,"n":1458,"o":13.385,"t":"2026-09-29T19:45:00Z","v":90403,"vw":13.328289},{"c":13.34,"h":13.34,"l":13.34,"n":13,"o":13.34,"t":"2026-09-29T20:00:00Z","v":60645,"vw":13.34},{"c":13.19,"h":13.4,"l":13.14,"n":85,"o":13.4,"t":"2026-09-30T13:30:00Z","v":4490,"vw":13.314009},{"c":13.11,"h":13.16,"l":13.06,"n":52,"o":13.15,"t":"2026-09-30T13:45:00Z","v":2321,"vw":13.125556},{"c":13.22,"h":13.22,"l":13.13,"n":351,"o":13.13,"t":"2026-09-30T14:00:00Z","v":18961,"vw":13.184547},{"c":13.04,"h":13.19,"l":13.04,"n":60,"o":13.19,"t":"2026-09-30T14:15:00Z","v":2810,"vw":13.100625},{"c":13.115,"h":13.115,"l":12.99,"n":97,"o":13.02,"t":"2026-09-30T14:30:00Z","v":9351,"vw":13.038638},{"c":13.01,"h":13.12,"l":13.01,"n":88,"o":13.09,"t":"2026-09-30T14:45:00Z","v":3651,"vw":13.06625},{"c":12.98,"h":13.03,"l":12.95,"n":129,"o":12.97,"t":"2026-09-30T15:00:00Z","v":5320,"vw":12.979786},{"c":12.91,"h":12.99,"l":12.88,"n":100,"o":12.99,"t":"2026-09-30T15:15:00Z","v":4657,"vw":12.930318},{"c":12.99,"h":13.04,"l":12.89,"n":260,"o":12.94,"t":"2026-09-30T15:30:00Z","v":18688,"vw":12.967476},{"c":13.09,"h":13.09,"l":12.9562,"n":164,"o":12.995,"t":"2026-09-30T15:45:00Z","v":9621,"vw":13.02242},{"c":13.08,"h":13.1031,"l":13.0513,"n":115,"o":13.09,"t":"2026-09-30T16:00:00Z","v":7025,"vw":13.08052},{"c":13.235,"h":13.25,"l":13.0964,"n":287,"o":13.0964,"t":"2026-09-30T16:15:00Z","v":17272,"vw":13.186626},{"c":13.28,"h":13.31,"l":13.22,"n":232,"o":13.25,"t":"2026-09-30T16:30:00Z","v":18887,"vw":13.274643},{"c":13.37,"h":13.3899,"l":13.27,"n":268,"o":13.28,"t":"2026-09-30T16:45:00Z","v":17599,"vw":13.341989},{"c":13.445,"h":13.46,"l":13.335,"n":221,"o":13.36,"t":"2026-09-30T17:00:00Z","v":21890,"vw":13.390825},{"c":13.39,"h":13.43,"l":13.365,"n":70,"o":13.42,"t":"2026-09-30T17:15:00Z","v":3922,"vw":13.406175},{"c":13.46,"h":13.5,"l":13.39,"n":202,"o":13.4,"t":"2026-09-30T17:30:00Z","v":11860,"vw":13.456361},{"c":13.36,"h":13.445,"l":13.35,"n":128,"o":13.44,"t":"2026-09-30T17:45:00Z","v":5015,"vw":13.409806},{"c":13.3157,"h":13.375,"l":13.315,"n":247,"o":13.36,"t":"2026-09-30T18:00:00Z","v":10508,"vw":13.340442},{"c":13.29,"h":13.315,"l":13.28,"n":104,"o":13.3,"t":"2026-09-30T18:15:00Z","v":2331,"vw":13.298644},{"c":13.29,"h":13.31,"l":13.23,"n":316,"o":13.28,"t":"2026-09-30T18:30:00Z","v":18527,"vw":13.283986},{"c":13.335,"h":13.35,"l":13.28,"n":255,"o":13.28,"t":"2026-09-30T18:45:00Z","v":15709,"vw":13.311911},{"c":13.34,"h":13.36,"l":13.305,"n":204,"o":13.35,"t":"2026-09-30T19:00:00Z","v":9165,"vw":13.327925},{"c":13.32,"h":13.37,"l":13.32,"n":242,"o":13.34,"t":"2026-09-30T19:15:00Z","v":9905,"vw":13.347265},{"c":13.37,"h":13.4,"l":13.3,"n":398,"o":13.3,"t":"2026-09-30T19:30:00Z","v":20579,"vw":13.336287},{"c":13.22,"h":13.34,"l":13.22,"n":994,"o":13.33,"t":"2026-09-30T19:45:00Z","v":44801,"vw":13.273172},{"c":13.25,"h":13.25,"l":13.25,"n":11,"o":13.25,"t":"2026-09-30T20:00:00Z","v":71166,"vw":13.25},{"c":12.917,"h":13.2,"l":12.917,"n":55,"o":13.2,"t":"2026-10-01T13:30:00Z","v":3471,"vw":13.064888},{"c":12.9,"h":12.95,"l":12.89,"n":68,"o":12.92,"t":"2026-10-01T13:45:00Z","v":1726,"vw":12.922184},{"c":13,"h":13.01,"l":12.895,"n":37,"o":12.895,"t":"2026-10-01T14:00:00Z","v":1959,"vw":12.944138},{"c":13.0238,"h":13.0238,"l":12.92,"n":88,"o":13.01,"t":"2026-10-01T14:15:00Z","v":4999,"vw":12.981122},{"c":12.925,"h":12.95,"l":12.905,"n":108,"o":12.94,"t":"2026-10-01T14:30:00Z","v":5359,"vw":12.924637},{"c":12.88,"h":12.9,"l":12.83,"n":83,"o":12.889,"t":"2026-10-01T14:45:00Z","v":2562,"vw":12.867429},{"c":12.91,"h":12.94,"l":12.87,"n":121,"o":12.87,"t":"2026-10-01T15:00:00Z","v":5139,"vw":12.89125},{"c":12.8866,"h":12.91,"l":12.865,"n":74,"o":12.905,"t":"2026-10-01T15:15:00Z","v":3460,"vw":12.881892},{"c":12.8672,"h":12.99,"l":12.8672,"n":228,"o":12.9,"t":"2026-10-01T15:30:00Z","v":11389,"vw":12.916163},{"c":12.915,"h":12.92,"l":12.91,"n":33,"o":12.91,"t":"2026-10-01T15:45:00Z","v":1105,"vw":12.915},{"c":12.945,"h":12.95,"l":12.925,"n":31,"o":12.925,"t":"2026-10-01T16:00:00Z","v":2109,"vw":12.932135},{"c":12.97,"h":12.98,"l":12.92,"n":125,"o":12.93,"t":"2026-10-01T16:15:00Z","v":4465,"vw":12.9432},{"c":12.97,"h":12.99,"l":12.91,"n":56,"o":12.9871,"t":"2026-10-01T16:30:00Z","v":3341,"vw":12.97295},{"c":12.96,"h":12.97,"l":12.93,"n":82,"o":12.97,"t":"2026-10-01T16:45:00Z","v":2431,"vw":12.955234},{"c":12.99,"h":12.99,"l":12.98,"n":58,"o":12.98,"t":"2026-10-01T17:00:00Z","v":1469,"vw":12.9875},{"c":12.94,"h":12.9999,"l":12.94,"n":96,"o":12.95,"t":"2026-10-01T17:15:00Z","v":3437,"vw":12.96184},{"c":12.88,"h":12.98,"l":12.88,"n":189,"o":12.97,"t":"2026-10-01T17:30:00Z","v":9714,"vw":12.940678},{"c":12.82,"h":12.885,"l":12.8036,"n":109,"o":12.88,"t":"2026-10-01T17:45:00Z","v":4172,"vw":12.8426},{"c":12.87,"h":12.88,"l":12.82,"n":95,"o":12.82,"t":"2026-10-01T18:00:00Z","v":3848,"vw":12.843457},{"c":12.87,"h":12.92,"l":12.87,"n":120,"o":12.89,"t":"2026-10-01T18:15:00Z","v":7859,"vw":12.883994},{"c":12.825,"h":12.88,"l":12.825,"n":70,"o":12.86,"t":"2026-10-01T18:30:00Z","v":2822,"vw":12.854919},{"c":12.81,"h":12.8348,"l":12.8,"n":111,"o":12.82,"t":"2026-10-01T18:45:00Z","v":5319,"vw":12.816117},{"c":12.775,"h":12.81,"l":12.75,"n":125,"o":12.81,"t":"2026-10-01T19:00:00Z","v":5267,"vw":12.784415},{"c":12.89,"h":12.89,"l":12.75,"n":286,"o":12.775,"t":"2026-10-01T19:15:00Z","v":19336,"vw":12.810341},{"c":12.88,"h":12.91,"l":12.86,"n":170,"o":12.875,"t":"2026-10-01T19:30:00Z","v":5697,"vw":12.872344},{"c":12.88,"h":12.91,"l":12.81,"n":784,"o":12.87,"t":"2026-10-01T19:45:00Z","v":33355,"vw":12.870573},{"c":12.88,"h":12.88,"l":12.88,"n":13,"o":12.88,"t":"2026-10-01T20:00:00Z","v":26990,"vw":12.88},{"c":12.955,"h":12.99,"l":12.84,"n":31,"o":12.96,"t":"2026-10-02T13:30:00Z","v":2155,"vw":12.951897},{"c":12.955,"h":12.955,"l":12.955,"n":12,"o":12.955,"t":"2026-10-02T13:45:00Z","v":362,"vw":12.955},{"c":12.955,"h":13.135,"l":12.84,"n":32,"o":12.84,"t":"2026-10-02T14:00:00Z","v":1337,"vw":12.980444},{"c":13.1399,"h":13.1399,"l":12.955,"n":19,"o":12.955,"t":"2026-10-02T14:15:00Z","v":2257,"vw":13.106735},{"c":13.11,"h":13.13,"l":12.955,"n":93,"o":12.955,"t":"2026-10-02T14:30:00Z","v":3799,"vw":13.073031},{"c":13,"h":13.105,"l":13,"n":34,"o":13.105,"t":"2026-10-02T14:45:00Z","v":1704,"vw":13.028833},{"c":12.93,"h":13,"l":12.93,"n":17,"o":13,"t":"2026-10-02T15:00:00Z","v":965,"vw":12.991686},{"c":12.95,"h":12.995,"l":12.855,"n":16,"o":12.995,"t":"2026-10-02T15:15:00Z","v":403,"vw":12.933333},{"c":12.865,"h":12.92,"l":12.85,"n":83,"o":12.855,"t":"2026-10-02T15:30:00Z","v":4202,"vw":12.864345},{"c":12.91,"h":12.91,"l":12.88,"n":95,"o":12.88,"t":"2026-10-02T15:45:00Z","v":3069,"vw":12.898125},{"c":12.92,"h":12.95,"l":12.91,"n":122,"o":12.93,"t":"2026-10-02T16:00:00Z","v":5221,"vw":12.929912},{"c":12.9,"h":12.92,"l":12.9,"n":91,"o":12.9199,"t":"2026-10-02T16:15:00Z","v":1586,"vw":12.910761},{"c":12.92,"h":12.92,"l":12.92,"n":23,"o":12.92,"t":"2026-10-02T16:30:00Z","v":453,"vw":12.92},{"c":12.96,"h":12.96,"l":12.96,"n":31,"o":12.96,"t":"2026-10-02T16:45:00Z","v":761,"vw":12.96},{"c":12.9625,"h":12.9625,"l":12.925,"n":71,"o":12.925,"t":"2026-10-02T17:00:00Z","v":2127,"vw":12.9475},{"c":12.9734,"h":12.985,"l":12.955,"n":96,"o":12.97,"t":"2026-10-02T17:15:00Z","v":8540,"vw":12.96164},{"c":12.95,"h":12.99,"l":12.92,"n":139,"o":12.94,"t":"2026-10-02T17:30:00Z","v":8965,"vw":12.959673},{"c":13,"h":13.01,"l":12.96,"n":189,"o":12.98,"t":"2026-10-02T17:45:00Z","v":9930,"vw":12.990306},{"c":12.995,"h":13.01,"l":12.9701,"n":57,"o":13.01,"t":"2026-10-02T18:00:00Z","v":3018,"vw":12.982678},{"c":12.965,"h":12.995,"l":12.95,"n":110,"o":12.995,"t":"2026-10-02T18:15:00Z","v":4165,"vw":12.971777},{"c":12.98,"h":12.98,"l":12.96,"n":133,"o":12.965,"t":"2026-10-02T18:30:00Z","v":4936,"vw":12.966243},{"c":12.99,"h":13,"l":12.98,"n":127,"o":12.98,"t":"2026-10-02T18:45:00Z","v":3702,"vw":12.988218},{"c":12.93,"h":12.995,"l":12.9001,"n":183,"o":12.995,"t":"2026-10-02T19:00:00Z","v":16072,"vw":12.936166},{"c":12.9,"h":13,"l":12.9,"n":218,"o":12.91,"t":"2026-10-02T19:15:00Z","v":15516,"vw":12.946186},{"c":12.9,"h":12.95,"l":12.9,"n":211,"o":12.91,"t":"2026-10-02T19:30:00Z","v":6358,"vw":12.920151},{"c":12.84,"h":12.9,"l":12.75,"n":780,"o":12.9,"t":"2026-10-02T19:45:00Z","v":35091,"vw":12.816452},{"c":12.79,"h":12.79,"l":12.79,"n":18,"o":12.79,"t":"2026-10-02T20:00:00Z","v":27387,"vw":12.79},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-05T13:15:00Z","v":100,"vw":12.77},{"c":12.57,"h":12.75,"l":12.42,"n":223,"o":12.74,"t":"2026-10-05T13:30:00Z","v":19771,"vw":12.592034},{"c":12.5101,"h":12.7199,"l":12.5101,"n":28,"o":12.7199,"t":"2026-10-05T13:45:00Z","v":2502,"vw":12.619156},{"c":12.7,"h":12.76,"l":12.55,"n":120,"o":12.605,"t":"2026-10-05T14:00:00Z","v":9573,"vw":12.633666},{"c":12.74,"h":12.825,"l":12.71,"n":16,"o":12.71,"t":"2026-10-05T14:15:00Z","v":709,"vw":12.743879},{"c":12.61,"h":12.83,"l":12.61,"n":33,"o":12.61,"t":"2026-10-05T14:30:00Z","v":1692,"vw":12.679878},{"c":12.7,"h":12.74,"l":12.67,"n":59,"o":12.74,"t":"2026-10-05T14:45:00Z","v":1626,"vw":12.715455},{"c":12.685,"h":12.74,"l":12.64,"n":61,"o":12.7,"t":"2026-10-05T15:00:00Z","v":3018,"vw":12.682173},{"c":12.82,"h":12.87,"l":12.685,"n":76,"o":12.685,"t":"2026-10-05T15:15:00Z","v":2873,"vw":12.75638},{"c":12.82,"h":12.82,"l":12.82,"n":13,"o":12.82,"t":"2026-10-05T15:30:00Z","v":1709,"vw":12.82},{"c":12.79,"h":12.87,"l":12.79,"n":34,"o":12.79,"t":"2026-10-05T15:45:00Z","v":775,"vw":12.82},{"c":12.835,"h":12.89,"l":12.82,"n":87,"o":12.87,"t":"2026-10-05T16:00:00Z","v":3763,"vw":12.856824},{"c":12.84,"h":12.875,"l":12.81,"n":18,"o":12.81,"t":"2026-10-05T16:15:00Z","v":505,"vw":12.842613},{"c":12.97,"h":12.97,"l":12.855,"n":117,"o":12.87,"t":"2026-10-05T16:30:00Z","v":4415,"vw":12.904826},{"c":12.96,"h":12.995,"l":12.96,"n":38,"o":12.99,"t":"2026-10-05T16:45:00Z","v":1095,"vw":12.98595},{"c":13.035,"h":13.035,"l":12.96,"n":78,"o":12.975,"t":"2026-10-05T17:00:00Z","v":4399,"vw":13.008614},{"c":13,"h":13.12,"l":13,"n":292,"o":13.05,"t":"2026-10-05T17:15:00Z","v":22741,"vw":13.057348},{"c":13,"h":13.03,"l":12.94,"n":325,"o":13,"t":"2026-10-05T17:30:00Z","v":17576,"vw":12.984799},{"c":12.94,"h":13,"l":12.94,"n":155,"o":13,"t":"2026-10-05T17:45:00Z","v":9784,"vw":12.967832},{"c":12.89,"h":12.97,"l":12.8735,"n":177,"o":12.94,"t":"2026-10-05T18:00:00Z","v":9462,"vw":12.926831},{"c":12.875,"h":12.92,"l":12.85,"n":132,"o":12.89,"t":"2026-10-05T18:15:00Z","v":7564,"vw":12.88135},{"c":12.8,"h":12.8775,"l":12.76,"n":258,"o":12.8775,"t":"2026-10-05T18:30:00Z","v":24302,"vw":12.832041},{"c":12.805,"h":12.81,"l":12.75,"n":367,"o":12.78,"t":"2026-10-05T18:45:00Z","v":11962,"vw":12.787138},{"c":12.85,"h":12.88,"l":12.75,"n":336,"o":12.78,"t":"2026-10-05T19:00:00Z","v":19097,"vw":12.811255},{"c":12.73,"h":12.855,"l":12.68,"n":336,"o":12.8401,"t":"2026-10-05T19:15:00Z","v":19280,"vw":12.779641},{"c":12.805,"h":12.84,"l":12.7,"n":570,"o":12.725,"t":"2026-10-05T19:30:00Z","v":50692,"vw":12.797565},{"c":12.78,"h":12.81,"l":12.71,"n":1437,"o":12.805,"t":"2026-10-05T19:45:00Z","v":72967,"vw":12.761629},{"c":12.77,"h":12.8,"l":12.77,"n":28,"o":12.8,"t":"2026-10-05T20:00:00Z","v":55643,"vw":12.770057},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-06T13:00:00Z","v":300,"vw":12.76},{"c":12.93,"h":12.985,"l":12.83,"n":55,"o":12.83,"t":"2026-10-06T13:30:00Z","v":4692,"vw":12.888983},{"c":12.93,"h":13.0233,"l":12.9001,"n":57,"o":12.97,"t":"2026-10-06T13:45:00Z","v":2675,"vw":12.94082},{"c":13.045,"h":13.1,"l":12.97,"n":88,"o":12.97,"t":"2026-10-06T14:00:00Z","v":3417,"vw":13.044668},{"c":12.97,"h":13.045,"l":12.97,"n":115,"o":13.045,"t":"2026-10-06T14:15:00Z","v":6093,"vw":13.007037},{"c":12.96,"h":12.995,"l":12.96,"n":26,"o":12.995,"t":"2026-10-06T14:30:00Z","v":783,"vw":12.9688},{"c":12.99,"h":13,"l":12.97,"n":58,"o":13,"t":"2026-10-06T14:45:00Z","v":1697,"vw":12.984919},{"c":12.91,"h":13.0088,"l":12.91,"n":44,"o":13.0088,"t":"2026-10-06T15:00:00Z","v":2014,"vw":12.97517},{"c":12.91,"h":12.9967,"l":12.9,"n":74,"o":12.9967,"t":"2026-10-06T15:15:00Z","v":1256,"vw":12.927211},{"c":13.075,"h":13.095,"l":12.9,"n":153,"o":12.9,"t":"2026-10-06T15:30:00Z","v":12013,"vw":13.028064},{"c":12.91,"h":13.075,"l":12.9,"n":78,"o":13.075,"t":"2026-10-06T15:45:00Z","v":3670,"vw":12.983712},{"c":12.9725,"h":12.985,"l":12.91,"n":93,"o":12.915,"t":"2026-10-06T16:00:00Z","v":2267,"vw":12.954063},{"c":13.01,"h":13.05,"l":12.94,"n":145,"o":13.005,"t":"2026-10-06T16:15:00Z","v":2962,"vw":12.995475},{"c":13.055,"h":13.075,"l":12.98,"n":101,"o":12.99,"t":"2026-10-06T16:30:00Z","v":6134,"vw":13.021736},{"c":12.94,"h":13.07,"l":12.93,"n":125,"o":13.07,"t":"2026-10-06T16:45:00Z","v":5317,"vw":13.02928},{"c":12.97,"h":13.01,"l":12.96,"n":109,"o":12.97,"t":"2026-10-06T17:00:00Z","v":3963,"vw":12.996265},{"c":13.01,"h":13.05,"l":12.97,"n":186,"o":12.98,"t":"2026-10-06T17:15:00Z","v":4831,"vw":13.020745},{"c":13.01,"h":13.0542,"l":12.99,"n":155,"o":13.01,"t":"2026-10-06T17:30:00Z","v":9461,"vw":13.024185},{"c":13.03,"h":13.065,"l":13.01,"n":154,"o":13.01,"t":"2026-10-06T17:45:00Z","v":5564,"vw":13.032902},{"c":13.01,"h":13.065,"l":13.01,"n":133,"o":13.065,"t":"2026-10-06T18:00:00Z","v":3989,"vw":13.034067},{"c":13.07,"h":13.08,"l":12.985,"n":152,"o":13.01,"t":"2026-10-06T18:15:00Z","v":7102,"vw":13.020741},{"c":13.235,"h":13.235,"l":13.075,"n":180,"o":13.075,"t":"2026-10-06T18:30:00Z","v":10348,"vw":13.188341},{"c":13.155,"h":13.235,"l":13.13,"n":157,"o":13.235,"t":"2026-10-06T18:45:00Z","v":7378,"vw":13.183755},{"c":13.15,"h":13.19,"l":13.15,"n":110,"o":13.19,"t":"2026-10-06T19:00:00Z","v":3683,"vw":13.171998},{"c":13.06,"h":13.1485,"l":13.05,"n":264,"o":13.14,"t":"2026-10-06T19:15:00Z","v":13659,"vw":13.095752},{"c":13.02,"h":13.065,"l":13.02,"n":286,"o":13.055,"t":"2026-10-06T19:30:00Z","v":12433,"vw":13.046528},{"c":13.02,"h":13.075,"l":12.991,"n":723,"o":13.015,"t":"2026-10-06T19:45:00Z","v":35085,"vw":13.029346},{"c":13.02,"h":13.02,"l":13.02,"n":23,"o":13.02,"t":"2026-10-06T20:00:00Z","v":35089,"vw":13.02},{"c":13.0737,"h":13.0737,"l":12.895,"n":45,"o":13.03,"t":"2026-10-07T13:30:00Z","v":3668,"vw":12.98246},{"c":12.85,"h":13.03,"l":12.85,"n":49,"o":13.03,"t":"2026-10-07T13:45:00Z","v":3268,"vw":12.971867},{"c":12.83,"h":12.89,"l":12.77,"n":112,"o":12.78,"t":"2026-10-07T14:00:00Z","v":4352,"vw":12.810172},{"c":12.85,"h":12.91,"l":12.83,"n":106,"o":12.83,"t":"2026-10-07T14:15:00Z","v":2979,"vw":12.865975},{"c":12.84,"h":12.85,"l":12.84,"n":74,"o":12.85,"t":"2026-10-07T14:30:00Z","v":1601,"vw":12.84125},{"c":12.98,"h":12.98,"l":12.85,"n":104,"o":12.875,"t":"2026-10-07T14:45:00Z","v":2764,"vw":12.936514},{"c":12.93,"h":12.99,"l":12.925,"n":82,"o":12.99,"t":"2026-10-07T15:00:00Z","v":3579,"vw":12.940966},{"c":12.83,"h":12.92,"l":12.83,"n":74,"o":12.92,"t":"2026-10-07T15:15:00Z","v":3031,"vw":12.865739},{"c":12.8538,"h":12.9,"l":12.8538,"n":61,"o":12.86,"t":"2026-10-07T15:30:00Z","v":1574,"vw":12.87463},{"c":12.915,"h":12.915,"l":12.85,"n":182,"o":12.85,"t":"2026-10-07T15:45:00Z","v":8042,"vw":12.875391},{"c":12.95,"h":12.97,"l":12.95,"n":43,"o":12.97,"t":"2026-10-07T16:00:00Z","v":3143,"vw":12.952925},{"c":12.975,"h":12.975,"l":12.94,"n":43,"o":12.94,"t":"2026-10-07T16:15:00Z","v":1396,"vw":12.963639},{"c":12.98,"h":12.99,"l":12.96,"n":55,"o":12.96,"t":"2026-10-07T16:30:00Z","v":2206,"vw":12.986555},{"c":12.94,"h":12.99,"l":12.94,"n":119,"o":12.99,"t":"2026-10-07T16:45:00Z","v":3053,"vw":12.951892},{"c":13.13,"h":13.175,"l":12.92,"n":299,"o":12.94,"t":"2026-10-07T17:00:00Z","v":19652,"vw":13.073008},{"c":13.1,"h":13.1921,"l":13.09,"n":119,"o":13.125,"t":"2026-10-07T17:15:00Z","v":13743,"vw":13.150308},{"c":13.09,"h":13.12,"l":13.09,"n":29,"o":13.12,"t":"2026-10-07T17:30:00Z","v":453,"vw":13.105},{"c":13.1002,"h":13.15,"l":13.1002,"n":66,"o":13.12,"t":"2026-10-07T17:45:00Z","v":3744,"vw":13.108185},{"c":13.07,"h":13.115,"l":13.07,"n":27,"o":13.1,"t":"2026-10-07T18:00:00Z","v":1023,"vw":13.08866},{"c":13.09,"h":13.095,"l":13.0658,"n":68,"o":13.07,"t":"2026-10-07T18:15:00Z","v":1781,"vw":13.077703},{"c":13.09,"h":13.12,"l":13.0601,"n":90,"o":13.07,"t":"2026-10-07T18:30:00Z","v":3612,"vw":13.073845},{"c":13.145,"h":13.16,"l":13.09,"n":163,"o":13.09,"t":"2026-10-07T18:45:00Z","v":7796,"vw":13.136734},{"c":13.135,"h":13.15,"l":13.11,"n":115,"o":13.15,"t":"2026-10-07T19:00:00Z","v":13257,"vw":13.123107},{"c":13.12,"h":13.15,"l":13.12,"n":154,"o":13.15,"t":"2026-10-07T19:15:00Z","v":6160,"vw":13.129044},{"c":13.085,"h":13.14,"l":13.08,"n":289,"o":13.1368,"t":"2026-10-07T19:30:00Z","v":10166,"vw":13.118441},{"c":13.04,"h":13.08,"l":13,"n":814,"o":13.08,"t":"2026-10-07T19:45:00Z","v":27073,"vw":13.037592},{"c":13.04,"h":13.04,"l":13.04,"n":20,"o":13.04,"t":"2026-10-07T20:00:00Z","v":19106,"vw":13.04},{"c":13,"h":13.06,"l":13,"n":59,"o":13.02,"t":"2026-10-08T13:30:00Z","v":5238,"vw":13.025596},{"c":13.27,"h":13.27,"l":13.1,"n":55,"o":13.1,"t":"2026-10-08T13:45:00Z","v":2848,"vw":13.168416},{"c":13.375,"h":13.4191,"l":13.26,"n":83,"o":13.2701,"t":"2026-10-08T14:00:00Z","v":8453,"vw":13.336099},{"c":13.38,"h":13.42,"l":13.36,"n":43,"o":13.36,"t":"2026-10-08T14:15:00Z","v":2827,"vw":13.3835},{"c":13.4,"h":13.4,"l":13.36,"n":28,"o":13.38,"t":"2026-10-08T14:30:00Z","v":2534,"vw":13.387547},{"c":13.355,"h":13.4,"l":13.355,"n":112,"o":13.395,"t":"2026-10-08T14:45:00Z","v":3918,"vw":13.382826},{"c":13.48,"h":13.505,"l":13.37,"n":361,"o":13.37,"t":"2026-10-08T15:00:00Z","v":18366,"vw":13.427919},{"c":13.485,"h":13.51,"l":13.42,"n":147,"o":13.51,"t":"2026-10-08T15:15:00Z","v":4377,"vw":13.465393},{"c":13.49,"h":13.54,"l":13.47,"n":161,"o":13.488,"t":"2026-10-08T15:30:00Z","v":5613,"vw":13.500543},{"c":13.4842,"h":13.52,"l":13.4842,"n":30,"o":13.52,"t":"2026-10-08T15:45:00Z","v":1273,"vw":13.499609},{"c":13.545,"h":13.545,"l":13.54,"n":28,"o":13.54,"t":"2026-10-08T16:00:00Z","v":652,"vw":13.541667},{"c":13.555,"h":13.62,"l":13.54,"n":142,"o":13.57,"t":"2026-10-08T16:15:00Z","v":5632,"vw":13.571463},{"c":13.59,"h":13.6,"l":13.5288,"n":50,"o":13.5288,"t":"2026-10-08T16:30:00Z","v":2324,"vw":13.562511},{"c":13.705,"h":13.73,"l":13.6075,"n":134,"o":13.6075,"t":"2026-10-08T16:45:00Z","v":5381,"vw":13.690801},{"c":13.65,"h":13.68,"l":13.5741,"n":183,"o":13.68,"t":"2026-10-08T17:00:00Z","v":14305,"vw":13.647586},{"c":13.605,"h":13.65,"l":13.605,"n":97,"o":13.65,"t":"2026-10-08T17:15:00Z","v":3054,"vw":13.623611},{"c":13.84,"h":13.84,"l":13.66,"n":154,"o":13.66,"t":"2026-10-08T17:30:00Z","v":4772,"vw":13.744936},{"c":13.855,"h":13.87,"l":13.821,"n":221,"o":13.84,"t":"2026-10-08T17:45:00Z","v":9695,"vw":13.843168},{"c":13.91,"h":13.955,"l":13.82,"n":449,"o":13.82,"t":"2026-10-08T18:00:00Z","v":21212,"vw":13.889722},{"c":13.81,"h":13.87,"l":13.81,"n":140,"o":13.865,"t":"2026-10-08T18:15:00Z","v":3835,"vw":13.833654},{"c":13.85,"h":13.88,"l":13.81,"n":236,"o":13.84,"t":"2026-10-08T18:30:00Z","v":5629,"vw":13.855924},{"c":13.825,"h":13.9078,"l":13.82,"n":477,"o":13.87,"t":"2026-10-08T18:45:00Z","v":17812,"vw":13.854865},{"c":13.96,"h":13.96,"l":13.86,"n":388,"o":13.86,"t":"2026-10-08T19:00:00Z","v":9882,"vw":13.922163},{"c":13.83,"h":13.97,"l":13.83,"n":332,"o":13.94,"t":"2026-10-08T19:15:00Z","v":14591,"vw":13.916213},{"c":13.94,"h":13.99,"l":13.85,"n":403,"o":13.85,"t":"2026-10-08T19:30:00Z","v":22465,"vw":13.921983},{"c":13.78,"h":13.9699,"l":13.745,"n":1178,"o":13.9699,"t":"2026-10-08T19:45:00Z","v":72984,"vw":13.846193},{"c":13.77,"h":13.77,"l":13.77,"n":19,"o":13.77,"t":"2026-10-08T20:00:00Z","v":128015,"vw":13.77},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-09T13:15:00Z","v":130,"vw":13.7},{"c":13.5224,"h":13.76,"l":13.02,"n":57,"o":13.69,"t":"2026-10-09T13:30:00Z","v":7339,"vw":13.660413},{"c":13.68,"h":13.7599,"l":13.52,"n":39,"o":13.52,"t":"2026-10-09T13:45:00Z","v":4420,"vw":13.716699},{"c":13.72,"h":13.78,"l":13.6664,"n":88,"o":13.69,"t":"2026-10-09T14:00:00Z","v":14215,"vw":13.736214},{"c":13.64,"h":13.7,"l":13.6,"n":119,"o":13.7,"t":"2026-10-09T14:15:00Z","v":10166,"vw":13.649762},{"c":13.725,"h":13.77,"l":13.61,"n":90,"o":13.64,"t":"2026-10-09T14:30:00Z","v":8269,"vw":13.640249},{"c":13.705,"h":13.745,"l":13.68,"n":80,"o":13.745,"t":"2026-10-09T14:45:00Z","v":3373,"vw":13.718283},{"c":13.93,"h":13.95,"l":13.6801,"n":345,"o":13.715,"t":"2026-10-09T15:00:00Z","v":32261,"vw":13.866771},{"c":13.87,"h":13.93,"l":13.87,"n":62,"o":13.93,"t":"2026-10-09T15:15:00Z","v":2394,"vw":13.897708},{"c":13.805,"h":13.86,"l":13.805,"n":51,"o":13.84,"t":"2026-10-09T15:30:00Z","v":1715,"vw":13.834375},{"c":13.87,"h":13.89,"l":13.81,"n":80,"o":13.81,"t":"2026-10-09T15:45:00Z","v":3223,"vw":13.864501},{"c":13.87,"h":13.8925,"l":13.86,"n":79,"o":13.89,"t":"2026-10-09T16:00:00Z","v":3625,"vw":13.868988},{"c":13.87,"h":13.88,"l":13.86,"n":48,"o":13.87,"t":"2026-10-09T16:15:00Z","v":1394,"vw":13.868997},{"c":13.895,"h":13.9,"l":13.89,"n":47,"o":13.9,"t":"2026-10-09T16:30:00Z","v":2580,"vw":13.895264},{"c":13.9,"h":13.9,"l":13.86,"n":95,"o":13.895,"t":"2026-10-09T16:45:00Z","v":6510,"vw":13.875557},{"c":13.89,"h":13.9389,"l":13.89,"n":76,"o":13.92,"t":"2026-10-09T17:00:00Z","v":3169,"vw":13.921302},{"c":13.895,"h":13.93,"l":13.88,"n":230,"o":13.88,"t":"2026-10-09T17:15:00Z","v":16014,"vw":13.902021},{"c":13.895,"h":13.915,"l":13.88,"n":123,"o":13.91,"t":"2026-10-09T17:30:00Z","v":3579,"vw":13.898285},{"c":13.93,"h":13.93,"l":13.88,"n":62,"o":13.88,"t":"2026-10-09T17:45:00Z","v":1693,"vw":13.910458},{"c":13.93,"h":13.955,"l":13.9001,"n":155,"o":13.91,"t":"2026-10-09T18:00:00Z","v":6009,"vw":13.930892},{"c":13.96,"h":13.96,"l":13.91,"n":81,"o":13.93,"t":"2026-10-09T18:15:00Z","v":2623,"vw":13.936154},{"c":13.94,"h":13.94,"l":13.94,"n":7,"o":13.94,"t":"2026-10-09T18:30:00Z","v":148,"vw":13.94},{"c":13.91,"h":13.94,"l":13.9,"n":161,"o":13.94,"t":"2026-10-09T18:45:00Z","v":8738,"vw":13.916808},{"c":13.91,"h":13.9249,"l":13.9,"n":80,"o":13.91,"t":"2026-10-09T19:00:00Z","v":2042,"vw":13.909755},{"c":13.86,"h":13.93,"l":13.85,"n":215,"o":13.91,"t":"2026-10-09T19:15:00Z","v":13937,"vw":13.897079},{"c":13.815,"h":13.9,"l":13.801,"n":299,"o":13.9,"t":"2026-10-09T19:30:00Z","v":14696,"vw":13.855656},{"c":13.76,"h":13.855,"l":13.73,"n":903,"o":13.8,"t":"2026-10-09T19:45:00Z","v":44665,"vw":13.781022},{"c":13.78,"h":13.78,"l":13.78,"n":28,"o":13.78,"t":"2026-10-09T20:00:00Z","v":32457,"vw":13.78},{"c":13.675,"h":13.86,"l":13.53,"n":60,"o":13.76,"t":"2026-10-12T13:30:00Z","v":5863,"vw":13.74108},{"c":13.73,"h":13.73,"l":13.685,"n":88,"o":13.7,"t":"2026-10-12T13:45:00Z","v":2784,"vw":13.704643},{"c":13.86,"h":13.86,"l":13.791,"n":23,"o":13.791,"t":"2026-10-12T14:00:00Z","v":1259,"vw":13.844419},{"c":13.9,"h":13.9,"l":13.8584,"n":33,"o":13.89,"t":"2026-10-12T14:15:00Z","v":1560,"vw":13.873193},{"c":13.9,"h":13.9,"l":13.8475,"n":22,"o":13.86,"t":"2026-10-12T14:30:00Z","v":646,"vw":13.869167},{"c":14.05,"h":14.05,"l":13.95,"n":91,"o":13.95,"t":"2026-10-12T14:45:00Z","v":4460,"vw":13.994332},{"c":13.98,"h":14.03,"l":13.91,"n":124,"o":14.03,"t":"2026-10-12T15:00:00Z","v":6166,"vw":13.999342},{"c":13.97,"h":13.97,"l":13.92,"n":70,"o":13.95,"t":"2026-10-12T15:15:00Z","v":3773,"vw":13.95104},{"c":14,"h":14,"l":13.965,"n":43,"o":13.965,"t":"2026-10-12T15:30:00Z","v":1251,"vw":13.992634},{"c":14.105,"h":14.155,"l":14.01,"n":286,"o":14.01,"t":"2026-10-12T15:45:00Z","v":17315,"vw":14.112374},{"c":14.09,"h":14.14,"l":14.09,"n":51,"o":14.13,"t":"2026-10-12T16:00:00Z","v":1716,"vw":14.127898},{"c":14.13,"h":14.13,"l":14.0753,"n":98,"o":14.11,"t":"2026-10-12T16:15:00Z","v":3016,"vw":14.101704},{"c":14.22,"h":14.22,"l":14.09,"n":152,"o":14.1,"t":"2026-10-12T16:30:00Z","v":6941,"vw":14.127533},{"c":14.28,"h":14.28,"l":14.25,"n":82,"o":14.25,"t":"2026-10-12T16:45:00Z","v":4996,"vw":14.265012},{"c":14.29,"h":14.31,"l":14.29,"n":73,"o":14.29,"t":"2026-10-12T17:00:00Z","v":3049,"vw":14.295492},{"c":14.28,"h":14.35,"l":14.2086,"n":285,"o":14.29,"t":"2026-10-12T17:15:00Z","v":12748,"vw":14.290639},{"c":14.28,"h":14.3,"l":14.22,"n":52,"o":14.22,"t":"2026-10-12T17:30:00Z","v":1373,"vw":14.273799},{"c":14.37,"h":14.37,"l":14.27,"n":66,"o":14.27,"t":"2026-10-12T17:45:00Z","v":3391,"vw":14.317726},{"c":14.38,"h":14.38,"l":14.325,"n":105,"o":14.35,"t":"2026-10-12T18:00:00Z","v":4417,"vw":14.357267},{"c":14.395,"h":14.415,"l":14.37,"n":386,"o":14.37,"t":"2026-10-12T18:15:00Z","v":21789,"vw":14.395641},{"c":14.37,"h":14.42,"l":14.34,"n":281,"o":14.38,"t":"2026-10-12T18:30:00Z","v":24202,"vw":14.38336},{"c":14.365,"h":14.38,"l":14.365,"n":90,"o":14.38,"t":"2026-10-12T18:45:00Z","v":6106,"vw":14.368951},{"c":14.26,"h":14.35,"l":14.26,"n":333,"o":14.34,"t":"2026-10-12T19:00:00Z","v":14401,"vw":14.307144},{"c":14.24,"h":14.2994,"l":14.24,"n":120,"o":14.27,"t":"2026-10-12T19:15:00Z","v":6154,"vw":14.26574},{"c":14.22,"h":14.26,"l":14.19,"n":153,"o":14.26,"t":"2026-10-12T19:30:00Z","v":6903,"vw":14.216839},{"c":14.35,"h":14.37,"l":14.23,"n":918,"o":14.23,"t":"2026-10-12T19:45:00Z","v":36989,"vw":14.311912},{"c":14.36,"h":14.36,"l":14.36,"n":15,"o":14.36,"t":"2026-10-12T20:00:00Z","v":18970,"vw":14.36},{"c":14.35,"h":14.61,"l":14.32,"n":139,"o":14.5,"t":"2026-10-13T13:30:00Z","v":24649,"vw":14.495089},{"c":14.32,"h":14.47,"l":14.21,"n":29,"o":14.47,"t":"2026-10-13T13:45:00Z","v":1471,"vw":14.354917},{"c":14.35,"h":14.36,"l":14.29,"n":58,"o":14.33,"t":"2026-10-13T14:00:00Z","v":7454,"vw":14.334101},{"c":14.39,"h":14.39,"l":14.31,"n":43,"o":14.315,"t":"2026-10-13T14:15:00Z","v":2490,"vw":14.342188},{"c":14.43,"h":14.46,"l":14.4,"n":52,"o":14.4,"t":"2026-10-13T14:30:00Z","v":3205,"vw":14.425078},{"c":14.54,"h":14.54,"l":14.445,"n":109,"o":14.445,"t":"2026-10-13T14:45:00Z","v":5183,"vw":14.484063},{"c":14.505,"h":14.54,"l":14.505,"n":54,"o":14.5319,"t":"2026-10-13T15:00:00Z","v":2205,"vw":14.527868},{"c":14.52,"h":14.52,"l":14.46,"n":64,"o":14.5149,"t":"2026-10-13T15:15:00Z","v":2868,"vw":14.505626},{"c":14.52,"h":14.54,"l":14.52,"n":33,"o":14.54,"t":"2026-10-13T15:30:00Z","v":1053,"vw":14.529},{"c":14.53,"h":14.535,"l":14.5175,"n":78,"o":14.52,"t":"2026-10-13T15:45:00Z","v":4426,"vw":14.530385},{"c":14.53,"h":14.53,"l":14.51,"n":57,"o":14.51,"t":"2026-10-13T16:00:00Z","v":1814,"vw":14.524773},{"c":14.475,"h":14.54,"l":14.475,"n":132,"o":14.54,"t":"2026-10-13T16:15:00Z","v":5651,"vw":14.508418},{"c":14.46,"h":14.48,"l":14.43,"n":133,"o":14.4512,"t":"2026-10-13T16:30:00Z","v":15784,"vw":14.458529},{"c":14.51,"h":14.51,"l":14.48,"n":86,"o":14.48,"t":"2026-10-13T16:45:00Z","v":3136,"vw":14.496561},{"c":14.54,"h":14.5461,"l":14.48,"n":99,"o":14.5,"t":"2026-10-13T17:00:00Z","v":3822,"vw":14.524517},{"c":14.55,"h":14.55,"l":14.535,"n":101,"o":14.55,"t":"2026-10-13T17:15:00Z","v":4949,"vw":14.540849},{"c":14.61,"h":14.61,"l":14.55,"n":123,"o":14.55,"t":"2026-10-13T17:30:00Z","v":4246,"vw":14.594081},{"c":14.63,"h":14.64,"l":14.61,"n":128,"o":14.62,"t":"2026-10-13T17:45:00Z","v":3445,"vw":14.624896},{"c":14.5855,"h":14.675,"l":14.5855,"n":164,"o":14.65,"t":"2026-10-13T18:00:00Z","v":5542,"vw":14.651095},{"c":14.55,"h":14.58,"l":14.51,"n":144,"o":14.575,"t":"2026-10-13T18:15:00Z","v":26530,"vw":14.562124},{"c":14.55,"h":14.59,"l":14.55,"n":185,"o":14.56,"t":"2026-10-13T18:30:00Z","v":8051,"vw":14.567556},{"c":14.605,"h":14.62,"l":14.55,"n":170,"o":14.55,"t":"2026-10-13T18:45:00Z","v":7708,"vw":14.58929},{"c":14.605,"h":14.655,"l":14.6,"n":238,"o":14.61,"t":"2026-10-13T19:00:00Z","v":20901,"vw":14.631304},{"c":14.615,"h":14.665,"l":14.61,"n":163,"o":14.61,"t":"2026-10-13T19:15:00Z","v":8457,"vw":14.648519},{"c":14.595,"h":14.62,"l":14.58,"n":261,"o":14.61,"t":"2026-10-13T19:30:00Z","v":15598,"vw":14.598291},{"c":14.62,"h":14.63,"l":14.58,"n":689,"o":14.595,"t":"2026-10-13T19:45:00Z","v":36356,"vw":14.61127},{"c":14.61,"h":14.61,"l":14.61,"n":22,"o":14.61,"t":"2026-10-13T20:00:00Z","v":35919,"vw":14.61},{"c":14.6,"h":14.7,"l":14.5,"n":90,"o":14.63,"t":"2026-10-14T13:30:00Z","v":6036,"vw":14.607303},{"c":14.39,"h":14.545,"l":14.39,"n":89,"o":14.53,"t":"2026-10-14T13:45:00Z","v":2430,"vw":14.495909},{"c":14.28,"h":14.37,"l":14.28,"n":67,"o":14.37,"t":"2026-10-14T14:00:00Z","v":3164,"vw":14.342699},{"c":14.36,"h":14.398,"l":14.32,"n":128,"o":14.33,"t":"2026-10-14T14:15:00Z","v":6677,"vw":14.357618},{"c":14.44,"h":14.4699,"l":14.38,"n":54,"o":14.385,"t":"2026-10-14T14:30:00Z","v":3341,"vw":14.421455},{"c":14.395,"h":14.425,"l":14.39,"n":76,"o":14.41,"t":"2026-10-14T14:45:00Z","v":3133,"vw":14.40781},{"c":14.35,"h":14.39,"l":14.35,"n":31,"o":14.35,"t":"2026-10-14T15:00:00Z","v":1432,"vw":14.367191},{"c":14.34,"h":14.42,"l":14.335,"n":133,"o":14.355,"t":"2026-10-14T15:15:00Z","v":4758,"vw":14.359577},{"c":14.33,"h":14.38,"l":14.33,"n":102,"o":14.345,"t":"2026-10-14T15:30:00Z","v":4371,"vw":14.355918},{"c":14.26,"h":14.35,"l":14.26,"n":61,"o":14.33,"t":"2026-10-14T15:45:00Z","v":2631,"vw":14.303235},{"c":14.29,"h":14.35,"l":14.25,"n":167,"o":14.25,"t":"2026-10-14T16:00:00Z","v":6707,"vw":14.314314},{"c":14.275,"h":14.275,"l":14.26,"n":35,"o":14.275,"t":"2026-10-14T16:15:00Z","v":1395,"vw":14.273527},{"c":14.33,"h":14.35,"l":14.28,"n":99,"o":14.28,"t":"2026-10-14T16:30:00Z","v":4290,"vw":14.321642},{"c":14.305,"h":14.36,"l":14.3,"n":125,"o":14.3101,"t":"2026-10-14T16:45:00Z","v":5628,"vw":14.330089},{"c":14.38,"h":14.38,"l":14.305,"n":168,"o":14.305,"t":"2026-10-14T17:00:00Z","v":8564,"vw":14.344722},{"c":14.39,"h":14.41,"l":14.365,"n":97,"o":14.37,"t":"2026-10-14T17:15:00Z","v":5792,"vw":14.380851},{"c":14.43,"h":14.44,"l":14.39,"n":219,"o":14.39,"t":"2026-10-14T17:30:00Z","v":8504,"vw":14.411852},{"c":14.425,"h":14.43,"l":14.41,"n":136,"o":14.43,"t":"2026-10-14T17:45:00Z","v":9465,"vw":14.428468},{"c":14.445,"h":14.46,"l":14.425,"n":158,"o":14.425,"t":"2026-10-14T18:00:00Z","v":5208,"vw":14.437138},{"c":14.445,"h":14.47,"l":14.44,"n":127,"o":14.445,"t":"2026-10-14T18:15:00Z","v":5431,"vw":14.454482},{"c":14.51,"h":14.52,"l":14.44,"n":180,"o":14.445,"t":"2026-10-14T18:30:00Z","v":9062,"vw":14.469689},{"c":14.475,"h":14.53,"l":14.47,"n":243,"o":14.53,"t":"2026-10-14T18:45:00Z","v":22637,"vw":14.504345},{"c":14.48,"h":14.52,"l":14.475,"n":222,"o":14.475,"t":"2026-10-14T19:00:00Z","v":16699,"vw":14.496978},{"c":14.475,"h":14.51,"l":14.47,"n":141,"o":14.48,"t":"2026-10-14T19:15:00Z","v":9350,"vw":14.495583},{"c":14.47,"h":14.5,"l":14.44,"n":312,"o":14.475,"t":"2026-10-14T19:30:00Z","v":17372,"vw":14.471954},{"c":14.62,"h":14.64,"l":14.4,"n":1613,"o":14.46,"t":"2026-10-14T19:45:00Z","v":124191,"vw":14.548637},{"c":14.6,"h":14.6,"l":14.6,"n":22,"o":14.6,"t":"2026-10-14T20:00:00Z","v":33875,"vw":14.6},{"c":14.67,"h":14.67,"l":14.65,"n":3,"o":14.65,"t":"2026-10-15T11:00:00Z","v":400,"vw":14.655},{"c":14.995,"h":15.1,"l":14.63,"n":82,"o":14.82,"t":"2026-10-15T13:30:00Z","v":6761,"vw":14.947749},{"c":15.3964,"h":15.44,"l":14.91,"n":159,"o":14.91,"t":"2026-10-15T13:45:00Z","v":10733,"vw":15.177034},{"c":15.35,"h":15.5,"l":15.28,"n":285,"o":15.39,"t":"2026-10-15T14:00:00Z","v":15756,"vw":15.389074},{"c":15.36,"h":15.42,"l":15.34,"n":46,"o":15.4,"t":"2026-10-15T14:15:00Z","v":2266,"vw":15.376365},{"c":15.32,"h":15.43,"l":15.29,"n":100,"o":15.34,"t":"2026-10-15T14:30:00Z","v":5695,"vw":15.341576},{"c":15.115,"h":15.22,"l":14.95,"n":136,"o":15.22,"t":"2026-10-15T14:45:00Z","v":8730,"vw":15.11426},{"c":15.2225,"h":15.235,"l":15.14,"n":119,"o":15.17,"t":"2026-10-15T15:00:00Z","v":5065,"vw":15.18958},{"c":15.16,"h":15.2231,"l":15.16,"n":92,"o":15.21,"t":"2026-10-15T15:15:00Z","v":4897,"vw":15.18104},{"c":15.22,"h":15.25,"l":15.16,"n":204,"o":15.185,"t":"2026-10-15T15:30:00Z","v":7628,"vw":15.194059},{"c":15.185,"h":15.220643,"l":15.185,"n":59,"o":15.22,"t":"2026-10-15T15:45:00Z","v":3964,"vw":15.21307},{"c":15.16,"h":15.1799,"l":15.1201,"n":140,"o":15.16,"t":"2026-10-15T16:00:00Z","v":11274,"vw":15.148215},{"c":15.2,"h":15.22,"l":15.1401,"n":113,"o":15.16,"t":"2026-10-15T16:15:00Z","v":8375,"vw":15.201633},{"c":15.215,"h":15.215,"l":15.2,"n":13,"o":15.2,"t":"2026-10-15T16:30:00Z","v":411,"vw":15.21},{"c":15.21,"h":15.25,"l":15.2,"n":83,"o":15.215,"t":"2026-10-15T16:45:00Z","v":2741,"vw":15.221429},{"c":15.245,"h":15.29,"l":15.1953,"n":163,"o":15.1953,"t":"2026-10-15T17:00:00Z","v":18135,"vw":15.250254},{"c":15.25,"h":15.35,"l":15.24,"n":204,"o":15.255,"t":"2026-10-15T17:15:00Z","v":10257,"vw":15.305297},{"c":15.255,"h":15.315,"l":15.23,"n":159,"o":15.28,"t":"2026-10-15T17:30:00Z","v":6780,"vw":15.275199},{"c":15.305,"h":15.31,"l":15.2301,"n":113,"o":15.255,"t":"2026-10-15T17:45:00Z","v":5006,"vw":15.272734},{"c":15.38,"h":15.38,"l":15.305,"n":183,"o":15.31,"t":"2026-10-15T18:00:00Z","v":11282,"vw":15.346945},{"c":15.38,"h":15.39,"l":15.36,"n":131,"o":15.38,"t":"2026-10-15T18:15:00Z","v":4799,"vw":15.368877},{"c":15.49,"h":15.5,"l":15.3301,"n":526,"o":15.3301,"t":"2026-10-15T18:30:00Z","v":28797,"vw":15.447618},{"c":15.47,"h":15.53,"l":15.385,"n":474,"o":15.48,"t":"2026-10-15T18:45:00Z","v":31377,"vw":15.46048},{"c":15.44,"h":15.5,"l":15.435,"n":229,"o":15.47,"t":"2026-10-15T19:00:00Z","v":16482,"vw":15.460443},{"c":15.215,"h":15.47,"l":15.215,"n":218,"o":15.44,"t":"2026-10-15T19:15:00Z","v":10875,"vw":15.401226},{"c":15.21,"h":15.31,"l":15.14,"n":385,"o":15.185,"t":"2026-10-15T19:30:00Z","v":23010,"vw":15.237834},{"c":15.42,"h":15.47,"l":15.21,"n":2004,"o":15.21,"t":"2026-10-15T19:45:00Z","v":123929,"vw":15.387448},{"c":15.4,"h":15.4,"l":15.4,"n":23,"o":15.4,"t":"2026-10-15T20:00:00Z","v":28592,"vw":15.4},{"c":15.66,"h":15.72,"l":15.32,"n":219,"o":15.6,"t":"2026-10-16T13:30:00Z","v":20593,"vw":15.602919},{"c":15.6999,"h":15.6999,"l":15.55,"n":53,"o":15.67,"t":"2026-10-16T13:45:00Z","v":4395,"vw":15.617262},{"c":15.4975,"h":15.6325,"l":15.49,"n":148,"o":15.625,"t":"2026-10-16T14:00:00Z","v":6400,"vw":15.545204},{"c":15.46,"h":15.54,"l":15.42,"n":199,"o":15.46,"t":"2026-10-16T14:15:00Z","v":5326,"vw":15.498889},{"c":15.42,"h":15.51,"l":15.42,"n":73,"o":15.49,"t":"2026-10-16T14:30:00Z","v":5175,"vw":15.473004},{"c":15.415,"h":15.44,"l":15.35,"n":65,"o":15.42,"t":"2026-10-16T14:45:00Z","v":5244,"vw":15.400551},{"c":15.49,"h":15.5,"l":15.4,"n":189,"o":15.44,"t":"2026-10-16T15:00:00Z","v":7706,"vw":15.436525},{"c":15.41,"h":15.525,"l":15.41,"n":130,"o":15.525,"t":"2026-10-16T15:15:00Z","v":6159,"vw":15.468742},{"c":15.3,"h":15.44,"l":15.3,"n":104,"o":15.44,"t":"2026-10-16T15:30:00Z","v":7964,"vw":15.390482},{"c":15.31,"h":15.335,"l":15.31,"n":68,"o":15.325,"t":"2026-10-16T15:45:00Z","v":3631,"vw":15.319206},{"c":15.18,"h":15.294,"l":15.18,"n":82,"o":15.28,"t":"2026-10-16T16:00:00Z","v":4248,"vw":15.263185},{"c":15.0901,"h":15.16,"l":15.0901,"n":40,"o":15.16,"t":"2026-10-16T16:15:00Z","v":1595,"vw":15.132251},{"c":15.23,"h":15.25,"l":15.125,"n":187,"o":15.125,"t":"2026-10-16T16:30:00Z","v":7172,"vw":15.199666},{"c":15.16,"h":15.26,"l":15.13,"n":82,"o":15.24,"t":"2026-10-16T16:45:00Z","v":3370,"vw":15.19619},{"c":15.15,"h":15.16,"l":15.12,"n":85,"o":15.16,"t":"2026-10-16T17:00:00Z","v":2435,"vw":15.146216},{"c":15.11,"h":15.135,"l":15.105,"n":113,"o":15.135,"t":"2026-10-16T17:15:00Z","v":4221,"vw":15.116596},{"c":15.0501,"h":15.095,"l":15.03,"n":157,"o":15.07,"t":"2026-10-16T17:30:00Z","v":8388,"vw":15.056075},{"c":15.03,"h":15.04,"l":15.005,"n":82,"o":15.04,"t":"2026-10-16T17:45:00Z","v":2151,"vw":15.0195},{"c":14.96,"h":14.985,"l":14.96,"n":48,"o":14.98,"t":"2026-10-16T18:00:00Z","v":1584,"vw":14.980917},{"c":14.965,"h":15.01,"l":14.93,"n":135,"o":14.99,"t":"2026-10-16T18:15:00Z","v":10487,"vw":14.983282},{"c":15.02,"h":15.02,"l":14.97,"n":103,"o":14.97,"t":"2026-10-16T18:30:00Z","v":3544,"vw":15.001706},{"c":15.05,"h":15.06,"l":14.99,"n":169,"o":15.015,"t":"2026-10-16T18:45:00Z","v":6074,"vw":15.018588},{"c":15.09,"h":15.15,"l":15.05,"n":191,"o":15.05,"t":"2026-10-16T19:00:00Z","v":8788,"vw":15.074116},{"c":15.05,"h":15.09,"l":15,"n":217,"o":15.08,"t":"2026-10-16T19:15:00Z","v":8937,"vw":15.03789},{"c":15.04,"h":15.09,"l":15,"n":375,"o":15.05,"t":"2026-10-16T19:30:00Z","v":11812,"vw":15.037787},{"c":15.13,"h":15.145,"l":15.01,"n":768,"o":15.03,"t":"2026-10-16T19:45:00Z","v":30723,"vw":15.091698},{"c":15.12,"h":15.12,"l":15.12,"n":17,"o":15.12,"t":"2026-10-16T20:00:00Z","v":36926,"vw":15.12},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-19T09:15:00Z","v":187,"vw":15.05},{"c":14.9575,"h":15.01,"l":14.94,"n":37,"o":15.01,"t":"2026-10-19T13:30:00Z","v":2756,"vw":15.001463},{"c":14.85,"h":14.91,"l":14.84,"n":85,"o":14.8701,"t":"2026-10-19T13:45:00Z","v":2458,"vw":14.8803},{"c":14.99,"h":15.06,"l":14.97,"n":19,"o":14.97,"t":"2026-10-19T14:00:00Z","v":804,"vw":15.007191},{"c":15.055,"h":15.065,"l":14.99,"n":44,"o":15.01,"t":"2026-10-19T14:15:00Z","v":2400,"vw":15.023837},{"c":15.07,"h":15.07,"l":15.04,"n":26,"o":15.05,"t":"2026-10-19T14:30:00Z","v":1002,"vw":15.051667},{"c":15.03,"h":15.075,"l":15.03,"n":62,"o":15.07,"t":"2026-10-19T14:45:00Z","v":2231,"vw":15.053871},{"c":15.075,"h":15.08,"l":15.045,"n":25,"o":15.045,"t":"2026-10-19T15:00:00Z","v":951,"vw":15.064286},{"c":15.09,"h":15.1099,"l":15.02,"n":148,"o":15.0301,"t":"2026-10-19T15:15:00Z","v":7156,"vw":15.069674},{"c":15.1,"h":15.13,"l":15.09,"n":150,"o":15.1,"t":"2026-10-19T15:30:00Z","v":5988,"vw":15.106079},{"c":15.05,"h":15.135,"l":15.05,"n":123,"o":15.135,"t":"2026-10-19T15:45:00Z","v":4016,"vw":15.077279},{"c":15.01,"h":15.06,"l":15.01,"n":16,"o":15.06,"t":"2026-10-19T16:00:00Z","v":567,"vw":15.035},{"c":15.03,"h":15.055,"l":15.01,"n":45,"o":15.01,"t":"2026-10-19T16:15:00Z","v":1787,"vw":15.03598},{"c":14.99,"h":15.02,"l":14.99,"n":30,"o":15.02,"t":"2026-10-19T16:30:00Z","v":1132,"vw":15.009456},{"c":15,"h":15,"l":14.97,"n":9,"o":14.98,"t":"2026-10-19T16:45:00Z","v":526,"vw":14.981369},{"c":14.97,"h":14.97,"l":14.94,"n":24,"o":14.95,"t":"2026-10-19T17:00:00Z","v":1017,"vw":14.948333},{"c":14.9921,"h":14.9921,"l":14.97,"n":10,"o":14.97,"t":"2026-10-19T17:15:00Z","v":297,"vw":14.98308},{"c":15.0433,"h":15.0433,"l":14.95,"n":146,"o":14.9674,"t":"2026-10-19T17:30:00Z","v":10089,"vw":14.994393},{"c":15,"h":15.02,"l":14.975,"n":118,"o":15.02,"t":"2026-10-19T17:45:00Z","v":5062,"vw":14.993583},{"c":15.02,"h":15.02,"l":14.985,"n":208,"o":14.99,"t":"2026-10-19T18:00:00Z","v":6264,"vw":15.002046},{"c":15.095,"h":15.095,"l":15,"n":287,"o":15.03,"t":"2026-10-19T18:15:00Z","v":16646,"vw":15.034901},{"c":15.09,"h":15.0999,"l":15.05,"n":92,"o":15.095,"t":"2026-10-19T18:30:00Z","v":5152,"vw":15.080668},{"c":15.05,"h":15.11,"l":15.05,"n":171,"o":15.08,"t":"2026-10-19T18:45:00Z","v":5738,"vw":15.07599},{"c":15.025,"h":15.05,"l":15.005,"n":187,"o":15.05,"t":"2026-10-19T19:00:00Z","v":11156,"vw":15.028419},{"c":15.02,"h":15.08,"l":15.01,"n":170,"o":15.01,"t":"2026-10-19T19:15:00Z","v":9250,"vw":15.035537},{"c":15,"h":15.02,"l":14.92,"n":229,"o":15.02,"t":"2026-10-19T19:30:00Z","v":7872,"vw":14.967631},{"c":15.04,"h":15.08,"l":14.99,"n":942,"o":15,"t":"2026-10-19T19:45:00Z","v":49445,"vw":15.030742},{"c":15.02,"h":15.02,"l":15.02,"n":12,"o":15.02,"t":"2026-10-19T20:00:00Z","v":46151,"vw":15.02},{"c":15.205,"h":15.215,"l":14.77,"n":34,"o":15.19,"t":"2026-10-20T13:30:00Z","v":2461,"vw":15.169038},{"c":15.26,"h":15.4,"l":15.205,"n":28,"o":15.205,"t":"2026-10-20T13:45:00Z","v":2016,"vw":15.262184},{"c":15.125,"h":15.255,"l":15.11,"n":66,"o":15.255,"t":"2026-10-20T14:00:00Z","v":2615,"vw":15.145461},{"c":15.12,"h":15.19,"l":15.09,"n":147,"o":15.14,"t":"2026-10-20T14:15:00Z","v":5705,"vw":15.151071},{"c":15.13,"h":15.13,"l":15.12,"n":11,"o":15.12,"t":"2026-10-20T14:30:00Z","v":353,"vw":15.123333},{"c":15.14,"h":15.18,"l":15.05,"n":125,"o":15.14,"t":"2026-10-20T14:45:00Z","v":7026,"vw":15.123851},{"c":15.06,"h":15.1521,"l":15.06,"n":37,"o":15.12,"t":"2026-10-20T15:00:00Z","v":1333,"vw":15.118882},{"c":15.05,"h":15.055,"l":15.05,"n":17,"o":15.055,"t":"2026-10-20T15:15:00Z","v":1213,"vw":15.053491},{"c":15.07,"h":15.085,"l":15.01,"n":85,"o":15.01,"t":"2026-10-20T15:30:00Z","v":2628,"vw":15.059303},{"c":15.02,"h":15.05,"l":15.02,"n":24,"o":15.05,"t":"2026-10-20T15:45:00Z","v":865,"vw":15.041667},{"c":15,"h":15,"l":15,"n":20,"o":15,"t":"2026-10-20T16:00:00Z","v":601,"vw":15},{"c":14.98,"h":14.98,"l":14.945,"n":90,"o":14.95,"t":"2026-10-20T16:15:00Z","v":3863,"vw":14.956308},{"c":14.935,"h":14.97,"l":14.91,"n":37,"o":14.97,"t":"2026-10-20T16:30:00Z","v":1600,"vw":14.944661},{"c":15.035,"h":15.045,"l":14.935,"n":123,"o":14.935,"t":"2026-10-20T16:45:00Z","v":8331,"vw":14.967918},{"c":15.01,"h":15.035,"l":15,"n":31,"o":15.01,"t":"2026-10-20T17:00:00Z","v":4492,"vw":15.009469},{"c":15.065,"h":15.09,"l":15,"n":97,"o":15,"t":"2026-10-20T17:15:00Z","v":8430,"vw":15.074649},{"c":15.23,"h":15.26,"l":15.05,"n":228,"o":15.06,"t":"2026-10-20T17:30:00Z","v":19917,"vw":15.127183},{"c":15.195,"h":15.215,"l":15.17,"n":90,"o":15.2,"t":"2026-10-20T17:45:00Z","v":5715,"vw":15.19128},{"c":15.1924,"h":15.27,"l":15.14,"n":257,"o":15.16,"t":"2026-10-20T18:00:00Z","v":17782,"vw":15.215036},{"c":15.185,"h":15.21,"l":15.18,"n":50,"o":15.19,"t":"2026-10-20T18:15:00Z","v":2050,"vw":15.189233},{"c":15.15,"h":15.2,"l":15.15,"n":102,"o":15.185,"t":"2026-10-20T18:30:00Z","v":3254,"vw":15.183333},{"c":15.21,"h":15.21,"l":15.15,"n":73,"o":15.15,"t":"2026-10-20T18:45:00Z","v":3191,"vw":15.183502},{"c":15.18,"h":15.2499,"l":15.17,"n":329,"o":15.21,"t":"2026-10-20T19:00:00Z","v":22300,"vw":15.205132},{"c":15.265,"h":15.29,"l":15.17,"n":301,"o":15.17,"t":"2026-10-20T19:15:00Z","v":23783,"vw":15.245616},{"c":15.23,"h":15.27,"l":15.21,"n":188,"o":15.265,"t":"2026-10-20T19:30:00Z","v":13670,"vw":15.235255},{"c":15.13,"h":15.29,"l":15.105,"n":608,"o":15.245,"t":"2026-10-20T19:45:00Z","v":28214,"vw":15.176269},{"c":15.13,"h":15.13,"l":15.13,"n":9,"o":15.13,"t":"2026-10-20T20:00:00Z","v":30263,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T12:45:00Z","v":100,"vw":15.13},{"c":14.91,"h":15.01,"l":14.711,"n":23,"o":15.01,"t":"2026-10-21T13:30:00Z","v":1474,"vw":14.919563},{"c":14.71,"h":15.09,"l":14.71,"n":7,"o":15.09,"t":"2026-10-21T13:45:00Z","v":388,"vw":14.962914},{"c":14.86,"h":14.87,"l":14.71,"n":97,"o":14.79,"t":"2026-10-21T14:00:00Z","v":5715,"vw":14.796196},{"c":14.8886,"h":14.9804,"l":14.855,"n":24,"o":14.9804,"t":"2026-10-21T14:15:00Z","v":945,"vw":14.882337},{"c":14.9,"h":14.955,"l":14.89,"n":77,"o":14.89,"t":"2026-10-21T14:30:00Z","v":5115,"vw":14.936941},{"c":14.92,"h":14.93,"l":14.88,"n":55,"o":14.88,"t":"2026-10-21T14:45:00Z","v":7486,"vw":14.883043},{"c":14.85,"h":14.89,"l":14.83,"n":103,"o":14.89,"t":"2026-10-21T15:00:00Z","v":14146,"vw":14.87989},{"c":14.87,"h":14.87,"l":14.86,"n":12,"o":14.86,"t":"2026-10-21T15:15:00Z","v":264,"vw":14.865},{"c":14.9,"h":14.96,"l":14.9,"n":95,"o":14.91,"t":"2026-10-21T15:30:00Z","v":3630,"vw":14.91375},{"c":14.815,"h":14.855,"l":14.815,"n":29,"o":14.855,"t":"2026-10-21T15:45:00Z","v":1079,"vw":14.836352},{"c":14.89,"h":14.89,"l":14.815,"n":24,"o":14.815,"t":"2026-10-21T16:00:00Z","v":1078,"vw":14.841875},{"c":14.845,"h":14.845,"l":14.84,"n":24,"o":14.84,"t":"2026-10-21T16:15:00Z","v":814,"vw":14.841667},{"c":14.83,"h":14.8652,"l":14.83,"n":35,"o":14.8652,"t":"2026-10-21T16:30:00Z","v":4758,"vw":14.849982},{"c":14.81,"h":14.82,"l":14.795,"n":60,"o":14.82,"t":"2026-10-21T16:45:00Z","v":3021,"vw":14.806316},{"c":14.81,"h":14.825,"l":14.81,"n":57,"o":14.825,"t":"2026-10-21T17:00:00Z","v":3530,"vw":14.810955},{"c":14.8157,"h":14.8157,"l":14.81,"n":49,"o":14.81,"t":"2026-10-21T17:15:00Z","v":1728,"vw":14.810594},{"c":14.77,"h":14.81,"l":14.74,"n":151,"o":14.81,"t":"2026-10-21T17:30:00Z","v":11969,"vw":14.776061},{"c":14.81,"h":14.82,"l":14.77,"n":74,"o":14.77,"t":"2026-10-21T17:45:00Z","v":9064,"vw":14.788899},{"c":14.835,"h":14.85,"l":14.81,"n":70,"o":14.81,"t":"2026-10-21T18:00:00Z","v":2357,"vw":14.832682},{"c":14.815,"h":14.835,"l":14.81,"n":34,"o":14.835,"t":"2026-10-21T18:15:00Z","v":960,"vw":14.818},{"c":14.86,"h":14.86,"l":14.81,"n":140,"o":14.83,"t":"2026-10-21T18:30:00Z","v":12227,"vw":14.841716},{"c":14.845,"h":14.895,"l":14.82,"n":173,"o":14.87,"t":"2026-10-21T18:45:00Z","v":7636,"vw":14.862709},{"c":14.84,"h":14.9,"l":14.8,"n":357,"o":14.845,"t":"2026-10-21T19:00:00Z","v":20402,"vw":14.864044},{"c":14.88,"h":14.9,"l":14.85,"n":163,"o":14.86,"t":"2026-10-21T19:15:00Z","v":12709,"vw":14.886347},{"c":14.9675,"h":14.98,"l":14.885,"n":404,"o":14.885,"t":"2026-10-21T19:30:00Z","v":19281,"vw":14.93921},{"c":14.865,"h":15,"l":14.85,"n":951,"o":14.955,"t":"2026-10-21T19:45:00Z","v":46126,"vw":14.938411},{"c":14.88,"h":14.88,"l":14.88,"n":8,"o":14.88,"t":"2026-10-21T20:00:00Z","v":28185,"vw":14.88},{"c":15.25,"h":15.25,"l":14.88,"n":36,"o":14.88,"t":"2026-10-22T13:30:00Z","v":1876,"vw":15.106845},{"c":15.36,"h":15.36,"l":15.215,"n":73,"o":15.24,"t":"2026-10-22T13:45:00Z","v":3588,"vw":15.284231},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-10-22T14:00:00Z","v":119,"vw":15.42},{"c":15.58,"h":15.67,"l":15.46,"n":193,"o":15.522,"t":"2026-10-22T14:15:00Z","v":16540,"vw":15.584058},{"c":15.54,"h":15.55,"l":15.46,"n":96,"o":15.53,"t":"2026-10-22T14:30:00Z","v":4001,"vw":15.502673},{"c":15.7,"h":15.7,"l":15.51,"n":80,"o":15.52,"t":"2026-10-22T14:45:00Z","v":2972,"vw":15.59485},{"c":15.81,"h":15.81,"l":15.66,"n":95,"o":15.695,"t":"2026-10-22T15:00:00Z","v":2341,"vw":15.708571},{"c":15.76,"h":15.76,"l":15.74,"n":31,"o":15.75,"t":"2026-10-22T15:15:00Z","v":1168,"vw":15.747143},{"c":15.92,"h":15.945,"l":15.7401,"n":172,"o":15.7401,"t":"2026-10-22T15:30:00Z","v":8032,"vw":15.898882},{"c":16.01,"h":16.03,"l":15.97,"n":87,"o":15.97,"t":"2026-10-22T15:45:00Z","v":3602,"vw":16.003891},{"c":16.08,"h":16.08,"l":15.98,"n":83,"o":16,"t":"2026-10-22T16:00:00Z","v":5838,"vw":16.026065},{"c":15.985,"h":15.99,"l":15.8995,"n":79,"o":15.99,"t":"2026-10-22T16:15:00Z","v":6515,"vw":15.978244},{"c":15.94,"h":16.01,"l":15.92,"n":202,"o":15.95,"t":"2026-10-22T16:30:00Z","v":11171,"vw":15.96105},{"c":15.89,"h":15.925,"l":15.89,"n":22,"o":15.91,"t":"2026-10-22T16:45:00Z","v":1211,"vw":15.904545},{"c":15.935,"h":15.935,"l":15.905,"n":82,"o":15.92,"t":"2026-10-22T17:00:00Z","v":2231,"vw":15.915},{"c":15.87,"h":15.93,"l":15.85,"n":120,"o":15.92,"t":"2026-10-22T17:15:00Z","v":6914,"vw":15.900399},{"c":15.965,"h":16.02,"l":15.87,"n":132,"o":15.87,"t":"2026-10-22T17:30:00Z","v":5807,"vw":15.935018},{"c":16.09,"h":16.16,"l":16.01,"n":450,"o":16.01,"t":"2026-10-22T17:45:00Z","v":19961,"vw":16.111736},{"c":16.065,"h":16.1075,"l":16.04,"n":113,"o":16.1,"t":"2026-10-22T18:00:00Z","v":7834,"vw":16.069908},{"c":16.08,"h":16.1,"l":16.065,"n":86,"o":16.065,"t":"2026-10-22T18:15:00Z","v":3340,"vw":16.089211},{"c":16.065,"h":16.095,"l":16.06,"n":75,"o":16.095,"t":"2026-10-22T18:30:00Z","v":2483,"vw":16.071499},{"c":16.06,"h":16.13,"l":16.055,"n":188,"o":16.1,"t":"2026-10-22T18:45:00Z","v":6853,"vw":16.093715},{"c":16.125,"h":16.13,"l":16.065,"n":151,"o":16.065,"t":"2026-10-22T19:00:00Z","v":6048,"vw":16.110482},{"c":16.095,"h":16.1435,"l":16.09,"n":195,"o":16.125,"t":"2026-10-22T19:15:00Z","v":9786,"vw":16.10695},{"c":16.135,"h":16.14,"l":15.995,"n":321,"o":16.095,"t":"2026-10-22T19:30:00Z","v":10653,"vw":16.084129},{"c":16.225,"h":16.25,"l":16.12,"n":1213,"o":16.14,"t":"2026-10-22T19:45:00Z","v":56747,"vw":16.211917},{"c":16.25,"h":16.25,"l":16.25,"n":20,"o":16.25,"t":"2026-10-22T20:00:00Z","v":56388,"vw":16.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5975454723765462,"strike":24.815910428240965,"iv":1.4132299573570823,"gamma":0.04489267176826105,"theta":-0.03135046650071605,"vega":0.01277721790889702,"rho":0.0020759469309947274,"breakevenPct":56.39049784995392},{"delta":0.25,"premium":0.5628564708201642,"strike":22.214235311512315,"iv":1.095687298268504,"gamma":0.0836577244822507,"theta":-0.025749304871727413,"vega":0.014207794754950712,"rho":0.002725211375760453,"breakevenPct":40.16671866050757},{"delta":0.3,"premium":0.5281674692637822,"strike":19.612560194783665,"iv":0.7781446391799258,"gamma":0.12242277719624037,"theta":-0.020148143242738777,"vega":0.0156383716010044,"rho":0.003374475820526179,"breakevenPct":23.942939471061223},{"delta":0.35,"premium":0.519508301404853,"strike":17.449978714346532,"iv":0.5170085994040017,"gamma":0.15414810557684122,"theta":-0.015465942954448702,"vega":0.016711962537249894,"rho":0.0040075337167602785,"breakevenPct":10.581458558470054},{"delta":0.4,"premium":0.6232758620689656,"strike":17.183908045977013,"iv":0.49950114942528734,"gamma":0.15546781609195404,"theta":-0.01475287356321839,"vega":0.01624367816091954,"rho":0.004570593116145016,"breakevenPct":9.58267020335986},{"delta":0.45,"premium":0.727043422733078,"strike":16.917837377607494,"iv":0.481993699446573,"gamma":0.15678752660706685,"theta":-0.01403980417198808,"vega":0.015775393784589187,"rho":0.005133652515529752,"breakevenPct":8.583881848249668},{"delta":0.5,"premium":0.8308109833971903,"strike":16.651766709237975,"iv":0.46448624946785866,"gamma":0.15810723712217967,"theta":-0.013326734780757769,"vega":0.015307109408258832,"rho":0.005696711914914488,"breakevenPct":7.585093493139475},{"delta":0.55,"premium":0.9345785440613028,"strike":16.385696040868453,"iv":0.4469787994891443,"gamma":0.15942694763729248,"theta":-0.012613665389527458,"vega":0.014838825031928479,"rho":0.0062597713142992254,"breakevenPct":6.58630513802928},{"delta":0.6,"premium":1.0383461047254152,"strike":16.119625372498938,"iv":0.42947134951043,"gamma":0.1607466581524053,"theta":-0.011900595998297148,"vega":0.014370540655598125,"rho":0.006822830713683961,"breakevenPct":5.587516782919088},{"delta":0.65,"premium":1.1421136653895276,"strike":15.853554704129417,"iv":0.41196389953171564,"gamma":0.1620663686675181,"theta":-0.011187526607066837,"vega":0.013902256279267774,"rho":0.0073858901130686985,"breakevenPct":4.588728427808894},{"delta":0.7,"premium":1.2458812260536398,"strike":15.587484035759898,"iv":0.3944564495530013,"gamma":0.1633860791826309,"theta":-0.010474457215836527,"vega":0.01343397190293742,"rho":0.007948949512453434,"breakevenPct":3.5899400726987016},{"delta":0.75,"premium":1.3496487867177522,"strike":15.32141336739038,"iv":0.37694899957428696,"gamma":0.16470578969774372,"theta":-0.009761387824606216,"vega":0.012965687526607067,"rho":0.00851200891183817,"breakevenPct":2.5911517175885077},{"delta":0.8,"premium":1.4534163473818649,"strike":15.05534269902086,"iv":0.35944154959557256,"gamma":0.16602550021285653,"theta":-0.009048318433375904,"vega":0.012497403150276712,"rho":0.009075068311222909,"breakevenPct":1.592363362478313}],"put":[{"delta":0.1,"premium":0.475,"strike":9.74530951013059,"iv":1.7724280617724208,"gamma":0.02202745455565381,"theta":-0.02404100942188657,"vega":0.00801843545578932,"rho":-0.001686239949327162,"breakevenPct":42.95194147611944},{"delta":0.15,"premium":0.38968867377914485,"strike":12.663207486434944,"iv":0.9828442192005561,"gamma":0.0527601947738619,"theta":-0.017357424281542883,"vega":0.01055028648295723,"rho":-0.0022868754220715204,"breakevenPct":24.470653460579705},{"delta":0.2,"premium":0.46368984415945985,"strike":13.485442712882888,"iv":0.8645316860546883,"gamma":0.07501206149664097,"theta":-0.017231659228220265,"vega":0.012362289831670379,"rho":-0.003003819855316256,"breakevenPct":19.866136192471213},{"delta":0.25,"premium":0.5376910145397747,"strike":14.30767793933083,"iv":0.7462191529088207,"gamma":0.09726392821942002,"theta":-0.017105894174897645,"vega":0.014174293180383527,"rho":-0.0037207642885609916,"breakevenPct":15.261618924362729},{"delta":0.3,"premium":0.6625350701402802,"strike":15.079158316633267,"iv":0.6583090981963927,"gamma":0.11502476953907817,"theta":-0.01743062124248497,"vega":0.015779158316633266,"rho":-0.004475732865243509,"breakevenPct":11.282318483120084},{"delta":0.35,"premium":1.058326653306613,"strike":15.580160320641282,"iv":0.7324173146292584,"gamma":0.10885242484969941,"theta":-0.020156072144288575,"vega":0.016280160320641283,"rho":-0.0054333364341704144,"breakevenPct":10.634869739478955},{"delta":0.4,"premium":1.454118236472946,"strike":16.0811623246493,"iv":0.8065255310621242,"gamma":0.10268008016032064,"theta":-0.022881523046092186,"vega":0.0167811623246493,"rho":-0.0063909400030973205,"breakevenPct":9.987420995837827},{"delta":0.45,"premium":1.849909819639279,"strike":16.582164328657313,"iv":0.8806337474949899,"gamma":0.09650773547094188,"theta":-0.02560697394789579,"vega":0.017282164328657316,"rho":-0.007348543572024226,"breakevenPct":9.339972252196697},{"delta":0.5,"premium":2.2457014028056115,"strike":17.083166332665332,"iv":0.9547419639278557,"gamma":0.09033539078156312,"theta":-0.028332424849699396,"vega":0.017783166332665332,"rho":-0.00830614714095113,"breakevenPct":8.692523508555569},{"delta":0.55,"premium":2.6699367088607606,"strike":17.626582278481013,"iv":1.017913924050633,"gamma":0.08451645569620253,"theta":-0.03040253164556962,"vega":0.018073417721518988,"rho":-0.00928652545413715,"breakevenPct":7.959104186952282},{"delta":0.6,"premium":3.2350361663652802,"strike":18.380048221820374,"iv":1.0269253767329716,"gamma":0.08044773960216998,"theta":-0.029227124773960216,"vega":0.017319951778179625,"rho":-0.010379692976987348,"breakevenPct":6.7999258125840365},{"delta":0.65,"premium":3.8001356238698016,"strike":19.133514165159735,"iv":1.0359368294153104,"gamma":0.07637902350813743,"theta":-0.028051717902350812,"vega":0.016566485834840265,"rho":-0.01147286049983755,"breakevenPct":5.640747438215788},{"delta":0.7,"premium":4.365235081374321,"strike":19.886980108499095,"iv":1.0449482820976492,"gamma":0.07231030741410488,"theta":-0.026876311030741413,"vega":0.015813019891500905,"rho":-0.012566028022687747,"breakevenPct":4.481569063847542},{"delta":0.75,"premium":7.752267637228166,"strike":23.2463076178759,"iv":1.4304326681823245,"gamma":0.04715965095144542,"theta":-0.03313848047434724,"vega":0.014229463957314243,"rho":-0.01589928279680397,"breakevenPct":4.652061657552404},{"delta":0.8,"premium":8.410045393408787,"strike":24.13519647757944,"iv":1.3420870722398182,"gamma":0.043935848289675394,"theta":-0.026717693576243436,"vega":0.01245838585941047,"rho":-0.01706661105153209,"breakevenPct":3.2298394820267404}]},"raw":{"call":[{"delta":0.2,"premium":0.5975454723765462,"strike":24.815910428240965,"iv":1.4132299573570823,"gamma":0.04489267176826105,"theta":-0.03135046650071605,"vega":0.01277721790889702,"rho":0.0020759469309947274,"breakevenPct":56.39049784995392},{"delta":0.25,"premium":0.5628564708201642,"strike":22.214235311512315,"iv":1.095687298268504,"gamma":0.0836577244822507,"theta":-0.025749304871727413,"vega":0.014207794754950712,"rho":0.002725211375760453,"breakevenPct":40.16671866050757},{"delta":0.3,"premium":0.5281674692637822,"strike":19.612560194783665,"iv":0.7781446391799258,"gamma":0.12242277719624037,"theta":-0.020148143242738777,"vega":0.0156383716010044,"rho":0.003374475820526179,"breakevenPct":23.942939471061223},{"delta":0.35,"premium":0.519508301404853,"strike":17.449978714346532,"iv":0.5170085994040017,"gamma":0.15414810557684122,"theta":-0.015465942954448702,"vega":0.016711962537249894,"rho":0.0040075337167602785,"breakevenPct":10.581458558470054},{"delta":0.4,"premium":0.6232758620689656,"strike":17.183908045977013,"iv":0.49950114942528734,"gamma":0.15546781609195404,"theta":-0.01475287356321839,"vega":0.01624367816091954,"rho":0.004570593116145016,"breakevenPct":9.58267020335986},{"delta":0.45,"premium":0.727043422733078,"strike":16.917837377607494,"iv":0.481993699446573,"gamma":0.15678752660706685,"theta":-0.01403980417198808,"vega":0.015775393784589187,"rho":0.005133652515529752,"breakevenPct":8.583881848249668},{"delta":0.5,"premium":0.8308109833971903,"strike":16.651766709237975,"iv":0.46448624946785866,"gamma":0.15810723712217967,"theta":-0.013326734780757769,"vega":0.015307109408258832,"rho":0.005696711914914488,"breakevenPct":7.585093493139475},{"delta":0.55,"premium":0.9345785440613028,"strike":16.385696040868453,"iv":0.4469787994891443,"gamma":0.15942694763729248,"theta":-0.012613665389527458,"vega":0.014838825031928479,"rho":0.0062597713142992254,"breakevenPct":6.58630513802928},{"delta":0.6,"premium":1.0383461047254152,"strike":16.119625372498938,"iv":0.42947134951043,"gamma":0.1607466581524053,"theta":-0.011900595998297148,"vega":0.014370540655598125,"rho":0.006822830713683961,"breakevenPct":5.587516782919088},{"delta":0.65,"premium":1.1421136653895276,"strike":15.853554704129417,"iv":0.41196389953171564,"gamma":0.1620663686675181,"theta":-0.011187526607066837,"vega":0.013902256279267774,"rho":0.0073858901130686985,"breakevenPct":4.588728427808894},{"delta":0.7,"premium":1.2458812260536398,"strike":15.587484035759898,"iv":0.3944564495530013,"gamma":0.1633860791826309,"theta":-0.010474457215836527,"vega":0.01343397190293742,"rho":0.007948949512453434,"breakevenPct":3.5899400726987016},{"delta":0.75,"premium":1.3496487867177522,"strike":15.32141336739038,"iv":0.37694899957428696,"gamma":0.16470578969774372,"theta":-0.009761387824606216,"vega":0.012965687526607067,"rho":0.00851200891183817,"breakevenPct":2.5911517175885077},{"delta":0.8,"premium":1.4534163473818649,"strike":15.05534269902086,"iv":0.35944154959557256,"gamma":0.16602550021285653,"theta":-0.009048318433375904,"vega":0.012497403150276712,"rho":0.009075068311222909,"breakevenPct":1.592363362478313}],"put":[{"delta":0.1,"premium":0.475,"strike":9.74530951013059,"iv":1.7724280617724208,"gamma":0.02202745455565381,"theta":-0.02404100942188657,"vega":0.00801843545578932,"rho":-0.001686239949327162,"breakevenPct":42.95194147611944},{"delta":0.15,"premium":0.38968867377914485,"strike":12.663207486434944,"iv":0.9828442192005561,"gamma":0.0527601947738619,"theta":-0.017357424281542883,"vega":0.01055028648295723,"rho":-0.0022868754220715204,"breakevenPct":24.470653460579705},{"delta":0.2,"premium":0.46368984415945985,"strike":13.485442712882888,"iv":0.8645316860546883,"gamma":0.07501206149664097,"theta":-0.017231659228220265,"vega":0.012362289831670379,"rho":-0.003003819855316256,"breakevenPct":19.866136192471213},{"delta":0.25,"premium":0.5376910145397747,"strike":14.30767793933083,"iv":0.7462191529088207,"gamma":0.09726392821942002,"theta":-0.017105894174897645,"vega":0.014174293180383527,"rho":-0.0037207642885609916,"breakevenPct":15.261618924362729},{"delta":0.3,"premium":0.6625350701402802,"strike":15.079158316633267,"iv":0.6583090981963927,"gamma":0.11502476953907817,"theta":-0.01743062124248497,"vega":0.015779158316633266,"rho":-0.004475732865243509,"breakevenPct":11.282318483120084},{"delta":0.35,"premium":1.058326653306613,"strike":15.580160320641282,"iv":0.7324173146292584,"gamma":0.10885242484969941,"theta":-0.020156072144288575,"vega":0.016280160320641283,"rho":-0.0054333364341704144,"breakevenPct":10.634869739478955},{"delta":0.4,"premium":1.454118236472946,"strike":16.0811623246493,"iv":0.8065255310621242,"gamma":0.10268008016032064,"theta":-0.022881523046092186,"vega":0.0167811623246493,"rho":-0.0063909400030973205,"breakevenPct":9.987420995837827},{"delta":0.45,"premium":1.849909819639279,"strike":16.582164328657313,"iv":0.8806337474949899,"gamma":0.09650773547094188,"theta":-0.02560697394789579,"vega":0.017282164328657316,"rho":-0.007348543572024226,"breakevenPct":9.339972252196697},{"delta":0.5,"premium":2.2457014028056115,"strike":17.083166332665332,"iv":0.9547419639278557,"gamma":0.09033539078156312,"theta":-0.028332424849699396,"vega":0.017783166332665332,"rho":-0.00830614714095113,"breakevenPct":8.692523508555569},{"delta":0.55,"premium":2.6699367088607606,"strike":17.626582278481013,"iv":1.017913924050633,"gamma":0.08451645569620253,"theta":-0.03040253164556962,"vega":0.018073417721518988,"rho":-0.00928652545413715,"breakevenPct":7.959104186952282},{"delta":0.6,"premium":3.2350361663652802,"strike":18.380048221820374,"iv":1.0269253767329716,"gamma":0.08044773960216998,"theta":-0.029227124773960216,"vega":0.017319951778179625,"rho":-0.010379692976987348,"breakevenPct":6.7999258125840365},{"delta":0.65,"premium":3.8001356238698016,"strike":19.133514165159735,"iv":1.0359368294153104,"gamma":0.07637902350813743,"theta":-0.028051717902350812,"vega":0.016566485834840265,"rho":-0.01147286049983755,"breakevenPct":5.640747438215788},{"delta":0.7,"premium":4.365235081374321,"strike":19.886980108499095,"iv":1.0449482820976492,"gamma":0.07231030741410488,"theta":-0.026876311030741413,"vega":0.015813019891500905,"rho":-0.012566028022687747,"breakevenPct":4.481569063847542},{"delta":0.75,"premium":7.752267637228166,"strike":23.2463076178759,"iv":1.4304326681823245,"gamma":0.04715965095144542,"theta":-0.03313848047434724,"vega":0.014229463957314243,"rho":-0.01589928279680397,"breakevenPct":4.652061657552404},{"delta":0.8,"premium":8.410045393408787,"strike":24.13519647757944,"iv":1.3420870722398182,"gamma":0.043935848289675394,"theta":-0.026717693576243436,"vega":0.01245838585941047,"rho":-0.01706661105153209,"breakevenPct":3.2298394820267404}]}},"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"}}