{"symbol":"NGL","url":"https://intraalpha.com/companies/NGL","capturedAt":"2026-10-22T23:45:09.860Z","state":"ready","quote":{"symbol":"NGL","last_price":15.15,"prev_close":15.47,"regular_close":15.49,"change":-0.32,"change_pct":-2.0685,"regular_change":0.02,"regular_change_pct":0.1293,"extended_change":-0.34,"extended_change_pct":-2.195,"bid":14.24,"ask":15.54,"bid_size":900,"ask_size":100,"volume":185523,"vwap":15.445705,"open":15.5,"high":15.57,"low":15.19,"close":15.49,"trade_count":1560,"last_trade_at":"2026-10-22T23:20:37.033810134Z","last_quote_at":"2026-10-22T23:41:48.279349551Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","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":"NGL","fetched_at":"2026-10-22T23:45:09.227644+00:00","name":"NGL Energy Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"NGL Energy Partners LP is engaged in the crude oil and liquids logistics and water solutions businesses. The company is headquartered in Tulsa, Oklahoma.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1915407000,"ebitda":667512000,"pe_ratio":null,"peg_ratio":8.06,"book_value":-4.424,"dividend_per_share":null,"dividend_yield":null,"eps":-2.75,"revenue_ttm":3523995000,"gross_profit_ttm":1040235000,"profit_margin":-0.0376,"operating_margin_ttm":0.149,"return_on_assets_ttm":0.0619,"return_on_equity_ttm":-0.377,"quarterly_earnings_growth":11.29,"quarterly_revenue_growth":0.591,"analyst_target_price":5,"analyst_number":null,"beta":0.844,"fifty_two_week_high":19.06,"fifty_two_week_low":6.22,"fifty_day_ma":16.47,"two_hundred_day_ma":14.59,"shares_outstanding":123814000,"forward_pe":46.08,"price_to_sales":0.567,"price_to_book":60.83,"ev_to_revenue":1.526,"ev_to_ebitda":13.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:09.227644+00:00"},"optionObservedAt":"2026-10-22T19:56:59.056Z","bars":[{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-10-15T13:30:00Z","v":124,"vw":14.73},{"c":14.67,"h":14.745,"l":14.61,"n":22,"o":14.62,"t":"2026-10-15T13:35:00Z","v":5003,"vw":14.650241},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-15T13:40:00Z","v":237,"vw":14.67},{"c":14.67,"h":14.69,"l":14.6,"n":130,"o":14.67,"t":"2026-10-15T13:45:00Z","v":21299,"vw":14.651214},{"c":14.745,"h":14.745,"l":14.63,"n":100,"o":14.67,"t":"2026-10-15T13:50:00Z","v":13124,"vw":14.680873},{"c":14.745,"h":14.745,"l":14.745,"n":3,"o":14.745,"t":"2026-10-15T13:55:00Z","v":204,"vw":14.745},{"c":14.675,"h":14.745,"l":14.675,"n":6,"o":14.675,"t":"2026-10-15T14:00:00Z","v":501,"vw":14.689},{"c":14.655,"h":14.72,"l":14.655,"n":11,"o":14.675,"t":"2026-10-15T14:05:00Z","v":1860,"vw":14.662405},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-15T14:10:00Z","v":236,"vw":14.66},{"c":14.68,"h":14.7,"l":14.6,"n":49,"o":14.69,"t":"2026-10-15T14:15:00Z","v":17639,"vw":14.632092},{"c":14.775,"h":14.775,"l":14.68,"n":7,"o":14.68,"t":"2026-10-15T14:20:00Z","v":601,"vw":14.703333},{"c":14.73,"h":14.73,"l":14.6,"n":138,"o":14.695,"t":"2026-10-15T14:25:00Z","v":21961,"vw":14.608269},{"c":14.73,"h":14.73,"l":14.67,"n":6,"o":14.67,"t":"2026-10-15T14:30:00Z","v":900,"vw":14.692222},{"c":14.71,"h":14.73,"l":14.66,"n":5,"o":14.73,"t":"2026-10-15T14:35:00Z","v":600,"vw":14.695},{"c":14.68,"h":14.72,"l":14.68,"n":40,"o":14.71,"t":"2026-10-15T14:40:00Z","v":3003,"vw":14.693986},{"c":14.65,"h":14.65,"l":14.645,"n":3,"o":14.645,"t":"2026-10-15T14:45:00Z","v":1145,"vw":14.649367},{"c":14.7,"h":14.7,"l":14.65,"n":62,"o":14.65,"t":"2026-10-15T14:50:00Z","v":7029,"vw":14.666304},{"c":14.71,"h":14.71,"l":14.7,"n":15,"o":14.7,"t":"2026-10-15T15:00:00Z","v":2023,"vw":14.706368},{"c":14.78,"h":14.78,"l":14.69,"n":36,"o":14.69,"t":"2026-10-15T15:05:00Z","v":2146,"vw":14.753192},{"c":14.9,"h":14.91,"l":14.82,"n":23,"o":14.82,"t":"2026-10-15T15:10:00Z","v":1653,"vw":14.889775},{"c":14.91,"h":14.91,"l":14.91,"n":5,"o":14.91,"t":"2026-10-15T15:15:00Z","v":130,"vw":14.91},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-15T15:25:00Z","v":100,"vw":14.83},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-15T15:30:00Z","v":500,"vw":14.86},{"c":14.89,"h":14.89,"l":14.82,"n":8,"o":14.82,"t":"2026-10-15T15:35:00Z","v":1000,"vw":14.839524},{"c":14.83,"h":14.84,"l":14.83,"n":23,"o":14.84,"t":"2026-10-15T15:50:00Z","v":1831,"vw":14.837294},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-15T15:55:00Z","v":134,"vw":14.82},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-15T16:00:00Z","v":106,"vw":14.85},{"c":14.82,"h":14.83,"l":14.79,"n":68,"o":14.82,"t":"2026-10-15T16:05:00Z","v":19195,"vw":14.802367},{"c":14.77,"h":14.84,"l":14.77,"n":50,"o":14.84,"t":"2026-10-15T16:10:00Z","v":22563,"vw":14.79988},{"c":14.74,"h":14.79,"l":14.74,"n":22,"o":14.79,"t":"2026-10-15T16:15:00Z","v":2139,"vw":14.756896},{"c":14.7,"h":14.7,"l":14.69,"n":3,"o":14.7,"t":"2026-10-15T16:20:00Z","v":300,"vw":14.696667},{"c":14.78,"h":14.78,"l":14.7,"n":38,"o":14.7,"t":"2026-10-15T16:25:00Z","v":3347,"vw":14.74913},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-10-15T16:30:00Z","v":942,"vw":14.75},{"c":14.6733,"h":14.6733,"l":14.6733,"n":1,"o":14.6733,"t":"2026-10-15T16:35:00Z","v":350,"vw":14.6733},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-15T16:45:00Z","v":145,"vw":14.71},{"c":14.74,"h":14.74,"l":14.72,"n":24,"o":14.72,"t":"2026-10-15T16:50:00Z","v":1202,"vw":14.724586},{"c":14.75,"h":14.76,"l":14.745,"n":63,"o":14.745,"t":"2026-10-15T17:20:00Z","v":16717,"vw":14.749898},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-15T17:30:00Z","v":284,"vw":14.8},{"c":14.775,"h":14.79,"l":14.775,"n":14,"o":14.785,"t":"2026-10-15T18:05:00Z","v":732,"vw":14.784766},{"c":14.825,"h":14.825,"l":14.825,"n":1,"o":14.825,"t":"2026-10-15T18:20:00Z","v":100,"vw":14.825},{"c":14.805,"h":14.81,"l":14.75,"n":29,"o":14.75,"t":"2026-10-15T18:25:00Z","v":2561,"vw":14.784321},{"c":14.81,"h":14.81,"l":14.8,"n":7,"o":14.805,"t":"2026-10-15T18:30:00Z","v":378,"vw":14.805},{"c":14.81,"h":14.81,"l":14.81,"n":14,"o":14.81,"t":"2026-10-15T18:35:00Z","v":514,"vw":14.81},{"c":14.81,"h":14.81,"l":14.78,"n":7,"o":14.81,"t":"2026-10-15T18:40:00Z","v":518,"vw":14.804},{"c":14.835,"h":14.835,"l":14.8,"n":17,"o":14.8,"t":"2026-10-15T18:45:00Z","v":1645,"vw":14.816024},{"c":14.835,"h":14.84,"l":14.835,"n":4,"o":14.84,"t":"2026-10-15T18:50:00Z","v":300,"vw":14.8375},{"c":14.835,"h":14.835,"l":14.83,"n":3,"o":14.83,"t":"2026-10-15T18:55:00Z","v":300,"vw":14.833333},{"c":14.835,"h":14.835,"l":14.835,"n":2,"o":14.835,"t":"2026-10-15T19:00:00Z","v":200,"vw":14.835},{"c":14.835,"h":14.835,"l":14.835,"n":3,"o":14.835,"t":"2026-10-15T19:05:00Z","v":127,"vw":14.835},{"c":14.835,"h":14.84,"l":14.835,"n":10,"o":14.835,"t":"2026-10-15T19:10:00Z","v":818,"vw":14.836429},{"c":14.785,"h":14.81,"l":14.785,"n":48,"o":14.81,"t":"2026-10-15T19:15:00Z","v":1906,"vw":14.803902},{"c":14.805,"h":14.81,"l":14.76,"n":24,"o":14.76,"t":"2026-10-15T19:25:00Z","v":2114,"vw":14.8026},{"c":14.83,"h":14.83,"l":14.805,"n":19,"o":14.805,"t":"2026-10-15T19:30:00Z","v":1623,"vw":14.826667},{"c":14.8,"h":14.83,"l":14.7701,"n":11,"o":14.83,"t":"2026-10-15T19:35:00Z","v":1761,"vw":14.788299},{"c":14.83,"h":14.83,"l":14.83,"n":11,"o":14.83,"t":"2026-10-15T19:40:00Z","v":1301,"vw":14.83},{"c":14.82,"h":14.83,"l":14.8,"n":34,"o":14.83,"t":"2026-10-15T19:45:00Z","v":3149,"vw":14.812732},{"c":14.85,"h":14.86,"l":14.8,"n":102,"o":14.81,"t":"2026-10-15T19:50:00Z","v":11058,"vw":14.820527},{"c":14.82,"h":14.85,"l":14.82,"n":349,"o":14.84,"t":"2026-10-15T19:55:00Z","v":29264,"vw":14.836216},{"c":14.81,"h":14.81,"l":14.81,"n":6,"o":14.81,"t":"2026-10-15T20:00:00Z","v":6636,"vw":14.81},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-15T23:05:00Z","v":178,"vw":14.54},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-16T13:30:00Z","v":542,"vw":14.84},{"c":14.94,"h":14.94,"l":14.77,"n":3,"o":14.94,"t":"2026-10-16T13:40:00Z","v":8675,"vw":14.803314},{"c":15.095,"h":15.095,"l":14.94,"n":2,"o":14.94,"t":"2026-10-16T13:50:00Z","v":8192,"vw":14.941892},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-16T14:05:00Z","v":507,"vw":15.02},{"c":14.945,"h":15.09,"l":14.945,"n":14,"o":15,"t":"2026-10-16T14:25:00Z","v":450611,"vw":15.000009},{"c":14.935,"h":15.05,"l":14.935,"n":14,"o":15.05,"t":"2026-10-16T14:30:00Z","v":5510,"vw":14.941776},{"c":14.925,"h":14.925,"l":14.925,"n":1,"o":14.925,"t":"2026-10-16T14:35:00Z","v":100,"vw":14.925},{"c":15.01,"h":15.06,"l":15,"n":22,"o":15,"t":"2026-10-16T14:40:00Z","v":3339,"vw":15.002334},{"c":15.02,"h":15.02,"l":15.01,"n":3,"o":15.01,"t":"2026-10-16T14:45:00Z","v":4200,"vw":15.019524},{"c":15.01,"h":15.0101,"l":15.01,"n":2,"o":15.0101,"t":"2026-10-16T14:50:00Z","v":200,"vw":15.01005},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-16T14:55:00Z","v":110,"vw":15.04},{"c":14.98,"h":15,"l":14.98,"n":6,"o":15,"t":"2026-10-16T15:00:00Z","v":450203,"vw":14.999996},{"c":14.97,"h":14.98,"l":14.97,"n":6,"o":14.98,"t":"2026-10-16T15:05:00Z","v":608,"vw":14.974167},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-16T15:10:00Z","v":143,"vw":14.97},{"c":14.93,"h":15,"l":14.93,"n":14,"o":14.97,"t":"2026-10-16T15:20:00Z","v":1341,"vw":14.951774},{"c":14.98,"h":14.98,"l":14.95,"n":15,"o":14.95,"t":"2026-10-16T15:25:00Z","v":1123,"vw":14.95718},{"c":14.945,"h":14.945,"l":14.945,"n":7,"o":14.945,"t":"2026-10-16T15:30:00Z","v":4114,"vw":14.945},{"c":15,"h":15.01,"l":14.94,"n":24,"o":15.01,"t":"2026-10-16T15:35:00Z","v":4878,"vw":14.960885},{"c":15.0925,"h":15.0925,"l":14.965,"n":15,"o":15.05,"t":"2026-10-16T15:45:00Z","v":1269,"vw":15.037098},{"c":15.13,"h":15.13,"l":15.07,"n":4,"o":15.07,"t":"2026-10-16T15:50:00Z","v":402,"vw":15.085},{"c":15.015,"h":15.015,"l":15.015,"n":1,"o":15.015,"t":"2026-10-16T16:00:00Z","v":100,"vw":15.015},{"c":15.015,"h":15.015,"l":15.015,"n":3,"o":15.015,"t":"2026-10-16T16:15:00Z","v":5000,"vw":15.015},{"c":15.07,"h":15.1,"l":15.015,"n":35,"o":15.015,"t":"2026-10-16T16:20:00Z","v":2747,"vw":15.078882},{"c":15.05,"h":15.05,"l":15.005,"n":53,"o":15.005,"t":"2026-10-16T16:30:00Z","v":2606,"vw":15.033712},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-16T16:35:00Z","v":105,"vw":15.05},{"c":15.08,"h":15.08,"l":15.05,"n":41,"o":15.05,"t":"2026-10-16T16:40:00Z","v":3579,"vw":15.062911},{"c":15.09,"h":15.135,"l":15.09,"n":3,"o":15.135,"t":"2026-10-16T16:45:00Z","v":212,"vw":15.1125},{"c":15.08,"h":15.08,"l":15.07,"n":21,"o":15.07,"t":"2026-10-16T16:50:00Z","v":1898,"vw":15.075425},{"c":15.045,"h":15.045,"l":15.045,"n":1,"o":15.045,"t":"2026-10-16T17:00:00Z","v":100,"vw":15.045},{"c":15.09,"h":15.09,"l":15.09,"n":4,"o":15.09,"t":"2026-10-16T17:05:00Z","v":200,"vw":15.09},{"c":15.04,"h":15.04,"l":15.04,"n":3,"o":15.04,"t":"2026-10-16T17:10:00Z","v":210,"vw":15.04},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-16T17:15:00Z","v":125,"vw":15.07},{"c":15.18,"h":15.18,"l":15.075,"n":58,"o":15.08,"t":"2026-10-16T17:20:00Z","v":5215,"vw":15.129069},{"c":15.205,"h":15.21,"l":15.1916,"n":4,"o":15.21,"t":"2026-10-16T17:25:00Z","v":550,"vw":15.199818},{"c":15.1134,"h":15.2599,"l":15.1134,"n":23,"o":15.16,"t":"2026-10-16T17:30:00Z","v":6366,"vw":15.176908},{"c":15.18,"h":15.18,"l":15.1218,"n":10,"o":15.175,"t":"2026-10-16T17:35:00Z","v":2020,"vw":15.174914},{"c":15.165,"h":15.18,"l":15.165,"n":7,"o":15.18,"t":"2026-10-16T17:40:00Z","v":1024,"vw":15.171284},{"c":15.165,"h":15.165,"l":15.165,"n":5,"o":15.165,"t":"2026-10-16T17:45:00Z","v":757,"vw":15.165},{"c":15.23,"h":15.23,"l":15.1238,"n":21,"o":15.16,"t":"2026-10-16T17:50:00Z","v":1611,"vw":15.182892},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-10-16T18:00:00Z","v":3479,"vw":15.24},{"c":15.22,"h":15.2458,"l":15.1948,"n":24,"o":15.1948,"t":"2026-10-16T18:05:00Z","v":1892,"vw":15.228912},{"c":15.2,"h":15.2,"l":15.175,"n":35,"o":15.19,"t":"2026-10-16T18:10:00Z","v":2089,"vw":15.193993},{"c":15.195,"h":15.195,"l":15.195,"n":1,"o":15.195,"t":"2026-10-16T18:15:00Z","v":5000,"vw":15.195},{"c":15.27,"h":15.27,"l":15.19,"n":75,"o":15.2,"t":"2026-10-16T18:20:00Z","v":4166,"vw":15.223461},{"c":15.28,"h":15.365,"l":15.28,"n":5,"o":15.28,"t":"2026-10-16T18:30:00Z","v":1250,"vw":15.287083},{"c":15.29,"h":15.29,"l":15.28,"n":3,"o":15.28,"t":"2026-10-16T18:35:00Z","v":225,"vw":15.285},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-16T18:40:00Z","v":100,"vw":15.31},{"c":15.3495,"h":15.37,"l":15.34,"n":19,"o":15.34,"t":"2026-10-16T18:45:00Z","v":1152,"vw":15.349857},{"c":15.32,"h":15.33,"l":15.26,"n":57,"o":15.29,"t":"2026-10-16T18:55:00Z","v":3403,"vw":15.30984},{"c":15.33,"h":15.405,"l":15.33,"n":20,"o":15.36,"t":"2026-10-16T19:00:00Z","v":1695,"vw":15.368},{"c":15.34,"h":15.35,"l":15.34,"n":13,"o":15.35,"t":"2026-10-16T19:05:00Z","v":703,"vw":15.346},{"c":15.33,"h":15.33,"l":15.32,"n":18,"o":15.32,"t":"2026-10-16T19:10:00Z","v":940,"vw":15.325},{"c":15.375,"h":15.375,"l":15.375,"n":1,"o":15.375,"t":"2026-10-16T19:15:00Z","v":100,"vw":15.375},{"c":15.39,"h":15.39,"l":15.37,"n":13,"o":15.37,"t":"2026-10-16T19:20:00Z","v":1911,"vw":15.375882},{"c":15.36,"h":15.386,"l":15.33,"n":89,"o":15.3325,"t":"2026-10-16T19:25:00Z","v":12937,"vw":15.361416},{"c":15.405,"h":15.4599,"l":15.36,"n":16,"o":15.36,"t":"2026-10-16T19:30:00Z","v":3918,"vw":15.444515},{"c":15.4196,"h":15.42,"l":15.405,"n":20,"o":15.405,"t":"2026-10-16T19:35:00Z","v":3141,"vw":15.412734},{"c":15.42,"h":15.45,"l":15.4,"n":38,"o":15.4,"t":"2026-10-16T19:40:00Z","v":3954,"vw":15.418276},{"c":15.4,"h":15.425,"l":15.4,"n":13,"o":15.425,"t":"2026-10-16T19:45:00Z","v":777,"vw":15.415},{"c":15.445,"h":15.445,"l":15.335,"n":112,"o":15.39,"t":"2026-10-16T19:50:00Z","v":5713,"vw":15.405427},{"c":15.2,"h":15.45,"l":15.19,"n":189,"o":15.44,"t":"2026-10-16T19:55:00Z","v":19619,"vw":15.297007},{"c":15.2,"h":15.2,"l":15.2,"n":7,"o":15.2,"t":"2026-10-16T20:00:00Z","v":3677,"vw":15.2},{"c":15.4138,"h":15.4138,"l":15.4138,"n":1,"o":15.4138,"t":"2026-10-16T23:00:00Z","v":130,"vw":15.4138},{"c":15.488,"h":15.488,"l":15.31,"n":7,"o":15.31,"t":"2026-10-19T13:30:00Z","v":2195,"vw":15.318616},{"c":15.4703,"h":15.4729,"l":15.385,"n":3,"o":15.385,"t":"2026-10-19T13:45:00Z","v":751,"vw":15.448366},{"c":15.385,"h":15.385,"l":15.385,"n":4,"o":15.385,"t":"2026-10-19T13:50:00Z","v":713,"vw":15.385},{"c":15.385,"h":15.385,"l":15.385,"n":2,"o":15.385,"t":"2026-10-19T13:55:00Z","v":804,"vw":15.385},{"c":15.41,"h":15.49,"l":15.41,"n":3,"o":15.49,"t":"2026-10-19T14:00:00Z","v":274,"vw":15.458},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-19T14:15:00Z","v":172,"vw":15.39},{"c":15.4535,"h":15.4535,"l":15.4535,"n":1,"o":15.4535,"t":"2026-10-19T14:20:00Z","v":995,"vw":15.4535},{"c":15.44,"h":15.44,"l":15.37,"n":29,"o":15.395,"t":"2026-10-19T14:25:00Z","v":3423,"vw":15.390636},{"c":15.2925,"h":15.38,"l":15.24,"n":174,"o":15.365,"t":"2026-10-19T14:30:00Z","v":73282,"vw":15.289765},{"c":15.15,"h":15.18,"l":15.15,"n":9,"o":15.18,"t":"2026-10-19T14:35:00Z","v":581,"vw":15.16},{"c":15.27,"h":15.3,"l":15.25,"n":26,"o":15.25,"t":"2026-10-19T14:40:00Z","v":4685,"vw":15.254719},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-19T14:45:00Z","v":100,"vw":15.32},{"c":15.29,"h":15.29,"l":15.26,"n":3,"o":15.26,"t":"2026-10-19T14:50:00Z","v":245,"vw":15.275},{"c":15.375,"h":15.375,"l":15.28,"n":12,"o":15.29,"t":"2026-10-19T14:55:00Z","v":974,"vw":15.303333},{"c":15.375,"h":15.375,"l":15.375,"n":2,"o":15.375,"t":"2026-10-19T15:00:00Z","v":200,"vw":15.375},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-19T15:05:00Z","v":100,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-19T15:10:00Z","v":107,"vw":15.35},{"c":15.29,"h":15.35,"l":15.29,"n":10,"o":15.35,"t":"2026-10-19T15:15:00Z","v":471,"vw":15.304118},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-19T15:30:00Z","v":108,"vw":15.35},{"c":15.29,"h":15.29,"l":15.29,"n":5,"o":15.29,"t":"2026-10-19T15:35:00Z","v":116,"vw":15.29},{"c":15.2806,"h":15.2806,"l":15.2806,"n":1,"o":15.2806,"t":"2026-10-19T15:45:00Z","v":150,"vw":15.2806},{"c":15.2432,"h":15.35,"l":15.2432,"n":4,"o":15.35,"t":"2026-10-19T15:50:00Z","v":3234,"vw":15.246507},{"c":15.355,"h":15.38,"l":15.355,"n":25,"o":15.36,"t":"2026-10-19T15:55:00Z","v":1731,"vw":15.368889},{"c":15.39,"h":15.39,"l":15.355,"n":16,"o":15.355,"t":"2026-10-19T16:00:00Z","v":1925,"vw":15.356918},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-19T16:05:00Z","v":100,"vw":15.41},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-19T16:10:00Z","v":103,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-19T16:15:00Z","v":100,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-19T16:20:00Z","v":102,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-19T16:25:00Z","v":103,"vw":15.42},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-19T16:30:00Z","v":103,"vw":15.41},{"c":15.4,"h":15.445,"l":15.39,"n":80,"o":15.42,"t":"2026-10-19T16:35:00Z","v":3675,"vw":15.414632},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-19T16:40:00Z","v":100,"vw":15.43},{"c":15.43,"h":15.43,"l":15.43,"n":3,"o":15.43,"t":"2026-10-19T16:45:00Z","v":106,"vw":15.43},{"c":15.53,"h":15.53,"l":15.43,"n":33,"o":15.43,"t":"2026-10-19T16:50:00Z","v":12615,"vw":15.449434},{"c":15.53,"h":15.53,"l":15.53,"n":20,"o":15.53,"t":"2026-10-19T16:55:00Z","v":721,"vw":15.53},{"c":15.53,"h":15.53,"l":15.5072,"n":14,"o":15.5072,"t":"2026-10-19T17:00:00Z","v":2703,"vw":15.5262},{"c":15.555,"h":15.57,"l":15.55,"n":27,"o":15.55,"t":"2026-10-19T17:05:00Z","v":1722,"vw":15.557851},{"c":15.54,"h":15.56,"l":15.54,"n":3,"o":15.56,"t":"2026-10-19T17:10:00Z","v":202,"vw":15.55},{"c":15.57,"h":15.57,"l":15.56,"n":3,"o":15.56,"t":"2026-10-19T17:15:00Z","v":202,"vw":15.565},{"c":15.56,"h":15.56,"l":15.54,"n":4,"o":15.55,"t":"2026-10-19T17:20:00Z","v":1202,"vw":15.5425},{"c":15.54,"h":15.56,"l":15.54,"n":4,"o":15.56,"t":"2026-10-19T17:25:00Z","v":439,"vw":15.545},{"c":15.54,"h":15.54,"l":15.49,"n":6,"o":15.49,"t":"2026-10-19T17:30:00Z","v":1408,"vw":15.511429},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-10-19T17:35:00Z","v":203,"vw":15.54},{"c":15.54,"h":15.54,"l":15.53,"n":3,"o":15.53,"t":"2026-10-19T17:40:00Z","v":305,"vw":15.536601},{"c":15.54,"h":15.54,"l":15.49,"n":11,"o":15.49,"t":"2026-10-19T17:45:00Z","v":548,"vw":15.524803},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-19T18:00:00Z","v":349,"vw":15.52},{"c":15.52,"h":15.52,"l":15.5,"n":5,"o":15.5,"t":"2026-10-19T18:10:00Z","v":350,"vw":15.513333},{"c":15.515,"h":15.52,"l":15.515,"n":9,"o":15.52,"t":"2026-10-19T18:15:00Z","v":352,"vw":15.5175},{"c":15.51,"h":15.51,"l":15.495,"n":36,"o":15.5,"t":"2026-10-19T18:20:00Z","v":2137,"vw":15.496389},{"c":15.465,"h":15.51,"l":15.465,"n":70,"o":15.495,"t":"2026-10-19T18:25:00Z","v":3482,"vw":15.495083},{"c":15.47,"h":15.47,"l":15.47,"n":6,"o":15.47,"t":"2026-10-19T18:35:00Z","v":460,"vw":15.47},{"c":15.5,"h":15.5,"l":15.465,"n":27,"o":15.49,"t":"2026-10-19T18:40:00Z","v":1194,"vw":15.485},{"c":15.5,"h":15.5,"l":15.5,"n":6,"o":15.5,"t":"2026-10-19T18:45:00Z","v":310,"vw":15.5},{"c":15.51,"h":15.51,"l":15.5,"n":9,"o":15.5,"t":"2026-10-19T18:50:00Z","v":339,"vw":15.505},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T18:55:00Z","v":100,"vw":15.52},{"c":15.52,"h":15.53,"l":15.52,"n":3,"o":15.53,"t":"2026-10-19T19:05:00Z","v":203,"vw":15.525},{"c":15.49,"h":15.51,"l":15.49,"n":27,"o":15.51,"t":"2026-10-19T19:10:00Z","v":673,"vw":15.500076},{"c":15.465,"h":15.465,"l":15.465,"n":7,"o":15.465,"t":"2026-10-19T19:15:00Z","v":137,"vw":15.465},{"c":15.395,"h":15.4158,"l":15.39,"n":59,"o":15.4158,"t":"2026-10-19T19:25:00Z","v":2855,"vw":15.402715},{"c":15.44,"h":15.44,"l":15.4,"n":10,"o":15.4,"t":"2026-10-19T19:30:00Z","v":233,"vw":15.42},{"c":15.49,"h":15.49,"l":15.44,"n":57,"o":15.44,"t":"2026-10-19T19:35:00Z","v":4798,"vw":15.452337},{"c":15.51,"h":15.51,"l":15.48,"n":44,"o":15.48,"t":"2026-10-19T19:40:00Z","v":1681,"vw":15.492911},{"c":15.52,"h":15.52,"l":15.495,"n":28,"o":15.495,"t":"2026-10-19T19:45:00Z","v":1364,"vw":15.502244},{"c":15.475,"h":15.52,"l":15.45,"n":62,"o":15.52,"t":"2026-10-19T19:50:00Z","v":3252,"vw":15.484546},{"c":15.43,"h":15.48,"l":15.3975,"n":329,"o":15.47,"t":"2026-10-19T19:55:00Z","v":18006,"vw":15.455577},{"c":15.47,"h":15.47,"l":15.47,"n":3,"o":15.47,"t":"2026-10-19T20:00:00Z","v":10221,"vw":15.47},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-19T22:15:00Z","v":130,"vw":15.14},{"c":15.15,"h":15.39,"l":15.15,"n":47,"o":15.35,"t":"2026-10-20T13:30:00Z","v":10285,"vw":15.347141},{"c":15.2306,"h":15.2306,"l":15.2306,"n":2,"o":15.2306,"t":"2026-10-20T14:10:00Z","v":203,"vw":15.2306},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-20T14:20:00Z","v":101,"vw":15.56},{"c":15.375,"h":15.56,"l":15.375,"n":8,"o":15.56,"t":"2026-10-20T14:25:00Z","v":2540,"vw":15.3824},{"c":15.375,"h":15.375,"l":15.375,"n":4,"o":15.375,"t":"2026-10-20T14:30:00Z","v":2147,"vw":15.375},{"c":15.2209,"h":15.2209,"l":15.2209,"n":1,"o":15.2209,"t":"2026-10-20T14:35:00Z","v":100,"vw":15.2209},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-20T14:40:00Z","v":421,"vw":15.6},{"c":15.5,"h":15.52,"l":15.182,"n":27,"o":15.182,"t":"2026-10-20T14:55:00Z","v":53168,"vw":15.447258},{"c":15.45,"h":15.55,"l":15.45,"n":21,"o":15.52,"t":"2026-10-20T15:00:00Z","v":2751,"vw":15.507841},{"c":15.45,"h":15.53,"l":15.45,"n":7,"o":15.53,"t":"2026-10-20T15:05:00Z","v":706,"vw":15.463235},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-20T15:10:00Z","v":200,"vw":15.52},{"c":15.4475,"h":15.4475,"l":15.445,"n":3,"o":15.445,"t":"2026-10-20T15:25:00Z","v":201,"vw":15.44625},{"c":15.335,"h":15.42,"l":15.335,"n":15,"o":15.38,"t":"2026-10-20T15:30:00Z","v":2760,"vw":15.38338},{"c":15.26,"h":15.335,"l":15.2501,"n":18,"o":15.2502,"t":"2026-10-20T15:35:00Z","v":6689,"vw":15.28029},{"c":15.225,"h":15.335,"l":15.1396,"n":28,"o":15.25,"t":"2026-10-20T15:40:00Z","v":6806,"vw":15.249159},{"c":15.14,"h":15.32,"l":15.13,"n":20,"o":15.16,"t":"2026-10-20T15:45:00Z","v":8090,"vw":15.194469},{"c":15.1477,"h":15.32,"l":15.1477,"n":19,"o":15.32,"t":"2026-10-20T15:50:00Z","v":3272,"vw":15.256643},{"c":15.18,"h":15.3,"l":15.07,"n":37,"o":15.2,"t":"2026-10-20T15:55:00Z","v":13111,"vw":15.170681},{"c":15.495,"h":15.495,"l":15.22,"n":94,"o":15.22,"t":"2026-10-20T16:00:00Z","v":9090,"vw":15.284717},{"c":15.3,"h":15.345,"l":15.2329,"n":10,"o":15.345,"t":"2026-10-20T16:05:00Z","v":3524,"vw":15.287912},{"c":15.315,"h":15.445,"l":15.315,"n":13,"o":15.315,"t":"2026-10-20T16:10:00Z","v":2210,"vw":15.320909},{"c":15.3,"h":15.3,"l":15.25,"n":3,"o":15.25,"t":"2026-10-20T16:15:00Z","v":6500,"vw":15.269231},{"c":15.295,"h":15.295,"l":15.295,"n":2,"o":15.295,"t":"2026-10-20T16:20:00Z","v":310,"vw":15.295},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-20T16:25:00Z","v":100,"vw":15.41},{"c":15.42,"h":15.42,"l":15.32,"n":18,"o":15.41,"t":"2026-10-20T16:35:00Z","v":1892,"vw":15.40597},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-20T16:40:00Z","v":2500,"vw":15.25},{"c":15.295,"h":15.295,"l":15.295,"n":3,"o":15.295,"t":"2026-10-20T16:45:00Z","v":1102,"vw":15.295},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-20T17:20:00Z","v":100,"vw":15.41},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-20T17:25:00Z","v":110,"vw":15.31},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-20T17:35:00Z","v":100,"vw":15.41},{"c":15.295,"h":15.295,"l":15.295,"n":3,"o":15.295,"t":"2026-10-20T17:40:00Z","v":202,"vw":15.295},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-20T18:00:00Z","v":100,"vw":15.31},{"c":15.39,"h":15.41,"l":15.29,"n":12,"o":15.38,"t":"2026-10-20T18:05:00Z","v":1215,"vw":15.386238},{"c":15.23,"h":15.33,"l":15.23,"n":39,"o":15.33,"t":"2026-10-20T18:25:00Z","v":5397,"vw":15.242471},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-20T18:30:00Z","v":120,"vw":15.28},{"c":15.325,"h":15.33,"l":15.3,"n":58,"o":15.31,"t":"2026-10-20T18:40:00Z","v":2289,"vw":15.318956},{"c":15.4,"h":15.43,"l":15.3,"n":51,"o":15.3,"t":"2026-10-20T18:50:00Z","v":13069,"vw":15.41623},{"c":15.4,"h":15.43,"l":15.39,"n":7,"o":15.43,"t":"2026-10-20T18:55:00Z","v":762,"vw":15.402517},{"c":15.405,"h":15.405,"l":15.405,"n":7,"o":15.405,"t":"2026-10-20T19:00:00Z","v":523,"vw":15.405},{"c":15.46,"h":15.46,"l":15.4,"n":19,"o":15.405,"t":"2026-10-20T19:10:00Z","v":1581,"vw":15.422586},{"c":15.45,"h":15.47,"l":15.45,"n":18,"o":15.46,"t":"2026-10-20T19:25:00Z","v":1130,"vw":15.46},{"c":15.43,"h":15.43,"l":15.43,"n":3,"o":15.43,"t":"2026-10-20T19:30:00Z","v":582,"vw":15.43},{"c":15.435,"h":15.435,"l":15.43,"n":14,"o":15.43,"t":"2026-10-20T19:35:00Z","v":1179,"vw":15.431738},{"c":15.435,"h":15.435,"l":15.435,"n":7,"o":15.435,"t":"2026-10-20T19:40:00Z","v":390,"vw":15.435},{"c":15.46,"h":15.47,"l":15.435,"n":60,"o":15.435,"t":"2026-10-20T19:45:00Z","v":5119,"vw":15.449584},{"c":15.435,"h":15.4608,"l":15.4,"n":26,"o":15.45,"t":"2026-10-20T19:50:00Z","v":3855,"vw":15.441979},{"c":15.5,"h":15.5,"l":15.43,"n":202,"o":15.46,"t":"2026-10-20T19:55:00Z","v":16151,"vw":15.465351},{"c":15.48,"h":15.48,"l":15.48,"n":6,"o":15.48,"t":"2026-10-20T20:00:00Z","v":6471,"vw":15.48},{"c":15.55,"h":15.55,"l":15.2,"n":8,"o":15.2,"t":"2026-10-21T13:30:00Z","v":4163,"vw":15.208458},{"c":15.2525,"h":15.255,"l":15.02,"n":10,"o":15.02,"t":"2026-10-21T14:10:00Z","v":4320,"vw":15.187798},{"c":15.255,"h":15.255,"l":15.255,"n":3,"o":15.255,"t":"2026-10-21T14:15:00Z","v":200,"vw":15.255},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-21T14:20:00Z","v":4000,"vw":15.25},{"c":15.14,"h":15.245,"l":15.14,"n":3,"o":15.245,"t":"2026-10-21T14:30:00Z","v":249,"vw":15.1925},{"c":15.14,"h":15.34,"l":15.05,"n":8,"o":15.14,"t":"2026-10-21T14:35:00Z","v":720,"vw":15.142857},{"c":15.245,"h":15.34,"l":15.245,"n":3,"o":15.34,"t":"2026-10-21T14:40:00Z","v":233,"vw":15.2925},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-21T14:45:00Z","v":100,"vw":15.38},{"c":15.4,"h":15.4,"l":15.315,"n":4,"o":15.315,"t":"2026-10-21T14:50:00Z","v":400,"vw":15.33625},{"c":15.4,"h":15.4,"l":15.345,"n":13,"o":15.39,"t":"2026-10-21T14:55:00Z","v":1014,"vw":15.356111},{"c":15.43,"h":15.43,"l":15.43,"n":3,"o":15.43,"t":"2026-10-21T15:00:00Z","v":112,"vw":15.43},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-21T15:05:00Z","v":106,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-21T15:10:00Z","v":100,"vw":15.4},{"c":15.34,"h":15.345,"l":15.34,"n":51,"o":15.345,"t":"2026-10-21T15:15:00Z","v":5860,"vw":15.340087},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-21T15:20:00Z","v":100,"vw":15.34},{"c":15.38,"h":15.38,"l":15.38,"n":5,"o":15.38,"t":"2026-10-21T15:25:00Z","v":270,"vw":15.38},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-21T15:30:00Z","v":105,"vw":15.36},{"c":15.34,"h":15.4,"l":15.29,"n":27,"o":15.34,"t":"2026-10-21T15:35:00Z","v":2654,"vw":15.342362},{"c":15.34,"h":15.4,"l":15.34,"n":6,"o":15.4,"t":"2026-10-21T15:40:00Z","v":323,"vw":15.36},{"c":15.42,"h":15.42,"l":15.34,"n":8,"o":15.4,"t":"2026-10-21T15:45:00Z","v":439,"vw":15.3775},{"c":15.34,"h":15.35,"l":15.34,"n":5,"o":15.35,"t":"2026-10-21T15:50:00Z","v":414,"vw":15.343333},{"c":15.34,"h":15.4,"l":15.34,"n":2,"o":15.4,"t":"2026-10-21T15:55:00Z","v":200,"vw":15.37},{"c":15.335,"h":15.34,"l":15.335,"n":3,"o":15.34,"t":"2026-10-21T16:00:00Z","v":270,"vw":15.3375},{"c":15.335,"h":15.39,"l":15.28,"n":5,"o":15.28,"t":"2026-10-21T16:05:00Z","v":306,"vw":15.335},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-21T16:15:00Z","v":100,"vw":15.3},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-21T16:20:00Z","v":100,"vw":15.39},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-21T16:30:00Z","v":200,"vw":15.29},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-21T16:35:00Z","v":100,"vw":15.38},{"c":15.335,"h":15.335,"l":15.335,"n":5,"o":15.335,"t":"2026-10-21T16:45:00Z","v":514,"vw":15.335},{"c":15.28,"h":15.33,"l":15.28,"n":4,"o":15.29,"t":"2026-10-21T16:50:00Z","v":739,"vw":15.317143},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-21T16:55:00Z","v":145,"vw":15.29},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-21T17:05:00Z","v":100,"vw":15.29},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-21T17:20:00Z","v":105,"vw":15.33},{"c":15.395,"h":15.395,"l":15.3231,"n":5,"o":15.3231,"t":"2026-10-21T17:35:00Z","v":1342,"vw":15.329692},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-21T17:40:00Z","v":100,"vw":15.325},{"c":15.395,"h":15.395,"l":15.325,"n":4,"o":15.325,"t":"2026-10-21T17:45:00Z","v":314,"vw":15.348333},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-21T17:50:00Z","v":100,"vw":15.325},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-10-21T17:55:00Z","v":150,"vw":15.4},{"c":15.395,"h":15.395,"l":15.325,"n":3,"o":15.325,"t":"2026-10-21T18:10:00Z","v":205,"vw":15.36},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-21T18:15:00Z","v":100,"vw":15.325},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-21T18:20:00Z","v":100,"vw":15.325},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-21T18:25:00Z","v":125,"vw":15.32},{"c":15.385,"h":15.385,"l":15.385,"n":2,"o":15.385,"t":"2026-10-21T18:30:00Z","v":150,"vw":15.385},{"c":15.49,"h":15.51,"l":15.38,"n":54,"o":15.385,"t":"2026-10-21T19:05:00Z","v":8469,"vw":15.455282},{"c":15.485,"h":15.485,"l":15.485,"n":5,"o":15.485,"t":"2026-10-21T19:10:00Z","v":3800,"vw":15.485},{"c":15.485,"h":15.485,"l":15.42,"n":46,"o":15.43,"t":"2026-10-21T19:15:00Z","v":2150,"vw":15.458571},{"c":15.44,"h":15.5,"l":15.44,"n":69,"o":15.485,"t":"2026-10-21T19:20:00Z","v":6495,"vw":15.48484},{"c":15.435,"h":15.435,"l":15.435,"n":1,"o":15.435,"t":"2026-10-21T19:25:00Z","v":100,"vw":15.435},{"c":15.49,"h":15.49,"l":15.47,"n":24,"o":15.48,"t":"2026-10-21T19:30:00Z","v":3315,"vw":15.485298},{"c":15.53,"h":15.53,"l":15.465,"n":3,"o":15.465,"t":"2026-10-21T19:35:00Z","v":238,"vw":15.4975},{"c":15.47,"h":15.47,"l":15.465,"n":10,"o":15.47,"t":"2026-10-21T19:40:00Z","v":661,"vw":15.468333},{"c":15.52,"h":15.52,"l":15.465,"n":15,"o":15.465,"t":"2026-10-21T19:45:00Z","v":864,"vw":15.48125},{"c":15.4,"h":15.47,"l":15.4,"n":17,"o":15.47,"t":"2026-10-21T19:50:00Z","v":905,"vw":15.418333},{"c":15.51,"h":15.51,"l":15.41,"n":150,"o":15.42,"t":"2026-10-21T19:55:00Z","v":10003,"vw":15.46987},{"c":15.47,"h":15.47,"l":15.47,"n":10,"o":15.47,"t":"2026-10-21T20:00:00Z","v":6006,"vw":15.47},{"c":15.3816,"h":15.5,"l":15.3816,"n":3,"o":15.5,"t":"2026-10-22T13:30:00Z","v":338,"vw":15.463344},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-22T13:45:00Z","v":1001,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-22T14:05:00Z","v":251,"vw":15.39},{"c":15.38,"h":15.38,"l":15.26,"n":28,"o":15.38,"t":"2026-10-22T14:20:00Z","v":5172,"vw":15.377647},{"c":15.365,"h":15.38,"l":15.365,"n":14,"o":15.365,"t":"2026-10-22T14:25:00Z","v":3400,"vw":15.378676},{"c":15.3275,"h":15.4,"l":15.23,"n":36,"o":15.375,"t":"2026-10-22T14:30:00Z","v":5070,"vw":15.362799},{"c":15.335,"h":15.335,"l":15.19,"n":32,"o":15.3275,"t":"2026-10-22T14:35:00Z","v":8050,"vw":15.333},{"c":15.335,"h":15.335,"l":15.3275,"n":7,"o":15.3275,"t":"2026-10-22T14:40:00Z","v":614,"vw":15.33375},{"c":15.335,"h":15.335,"l":15.19,"n":17,"o":15.335,"t":"2026-10-22T14:45:00Z","v":1505,"vw":15.324643},{"c":15.335,"h":15.57,"l":15.335,"n":14,"o":15.57,"t":"2026-10-22T14:55:00Z","v":327,"vw":15.4525},{"c":15.44,"h":15.44,"l":15.31,"n":18,"o":15.335,"t":"2026-10-22T15:20:00Z","v":3452,"vw":15.390948},{"c":15.425,"h":15.435,"l":15.32,"n":11,"o":15.43,"t":"2026-10-22T15:25:00Z","v":646,"vw":15.410323},{"c":15.415,"h":15.42,"l":15.41,"n":14,"o":15.415,"t":"2026-10-22T15:30:00Z","v":550,"vw":15.415},{"c":15.415,"h":15.44,"l":15.28,"n":36,"o":15.415,"t":"2026-10-22T15:35:00Z","v":8552,"vw":15.435338},{"c":15.415,"h":15.415,"l":15.415,"n":5,"o":15.415,"t":"2026-10-22T15:40:00Z","v":320,"vw":15.415},{"c":15.4713,"h":15.4713,"l":15.4713,"n":3,"o":15.4713,"t":"2026-10-22T15:45:00Z","v":235,"vw":15.4713},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-22T16:10:00Z","v":146,"vw":15.49},{"c":15.415,"h":15.415,"l":15.415,"n":1,"o":15.415,"t":"2026-10-22T16:25:00Z","v":100,"vw":15.415},{"c":15.415,"h":15.415,"l":15.28,"n":2,"o":15.28,"t":"2026-10-22T17:10:00Z","v":3200,"vw":15.284219},{"c":15.415,"h":15.415,"l":15.415,"n":6,"o":15.415,"t":"2026-10-22T17:20:00Z","v":1247,"vw":15.415},{"c":15.42,"h":15.51,"l":15.4,"n":163,"o":15.5,"t":"2026-10-22T17:30:00Z","v":21787,"vw":15.465503},{"c":15.4,"h":15.46,"l":15.4,"n":34,"o":15.45,"t":"2026-10-22T17:35:00Z","v":5358,"vw":15.449205},{"c":15.45,"h":15.45,"l":15.38,"n":136,"o":15.41,"t":"2026-10-22T17:40:00Z","v":20707,"vw":15.437756},{"c":15.47,"h":15.49,"l":15.43,"n":130,"o":15.47,"t":"2026-10-22T17:45:00Z","v":13933,"vw":15.471632},{"c":15.53,"h":15.53,"l":15.475,"n":24,"o":15.51,"t":"2026-10-22T17:55:00Z","v":2927,"vw":15.508333},{"c":15.495,"h":15.495,"l":15.495,"n":2,"o":15.495,"t":"2026-10-22T18:05:00Z","v":501,"vw":15.495},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-22T18:15:00Z","v":200,"vw":15.56},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-22T18:30:00Z","v":102,"vw":15.55},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-22T18:35:00Z","v":100,"vw":15.54},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-22T18:45:00Z","v":100,"vw":15.55},{"c":15.55,"h":15.55,"l":15.49,"n":11,"o":15.495,"t":"2026-10-22T18:50:00Z","v":1115,"vw":15.500282},{"c":15.54,"h":15.55,"l":15.54,"n":17,"o":15.55,"t":"2026-10-22T18:55:00Z","v":1345,"vw":15.5425},{"c":15.49,"h":15.525,"l":15.485,"n":32,"o":15.525,"t":"2026-10-22T19:00:00Z","v":2250,"vw":15.49287},{"c":15.5,"h":15.5,"l":15.48,"n":39,"o":15.48,"t":"2026-10-22T19:15:00Z","v":3122,"vw":15.490459},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T19:20:00Z","v":1000,"vw":15.5},{"c":15.48,"h":15.49,"l":15.43,"n":22,"o":15.49,"t":"2026-10-22T19:25:00Z","v":2301,"vw":15.475109},{"c":15.43,"h":15.47,"l":15.43,"n":39,"o":15.47,"t":"2026-10-22T19:30:00Z","v":6134,"vw":15.458812},{"c":15.455,"h":15.48,"l":15.39,"n":93,"o":15.39,"t":"2026-10-22T19:35:00Z","v":6266,"vw":15.432611},{"c":15.51,"h":15.51,"l":15.47,"n":59,"o":15.5,"t":"2026-10-22T19:40:00Z","v":9685,"vw":15.479044},{"c":15.49,"h":15.49,"l":15.48,"n":20,"o":15.48,"t":"2026-10-22T19:45:00Z","v":1042,"vw":15.485714},{"c":15.49,"h":15.52,"l":15.48,"n":97,"o":15.5,"t":"2026-10-22T19:50:00Z","v":13878,"vw":15.50018},{"c":15.33,"h":15.51,"l":15.33,"n":164,"o":15.5,"t":"2026-10-22T19:55:00Z","v":11218,"vw":15.468708},{"c":15.49,"h":15.49,"l":15.49,"n":6,"o":15.49,"t":"2026-10-22T20:00:00Z","v":12342,"vw":15.49},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-22T23:20:00Z","v":130,"vw":15.15}],"history":[{"c":4.18,"h":4.3,"l":4.11,"n":1683,"o":4.29,"t":"2024-10-21T04:00:00Z","v":295945,"vw":4.190812},{"c":4.2,"h":4.23,"l":4.11,"n":1621,"o":4.18,"t":"2024-10-22T04:00:00Z","v":263345,"vw":4.172424},{"c":4.18,"h":4.2,"l":4.08,"n":1181,"o":4.15,"t":"2024-10-23T04:00:00Z","v":174183,"vw":4.141458},{"c":4.2,"h":4.225,"l":4.11,"n":1139,"o":4.14,"t":"2024-10-24T04:00:00Z","v":192530,"vw":4.17782},{"c":4.23,"h":4.3,"l":4.17,"n":917,"o":4.22,"t":"2024-10-25T04:00:00Z","v":171232,"vw":4.228185},{"c":4.08,"h":4.24,"l":4.06,"n":626,"o":4.18,"t":"2024-10-28T04:00:00Z","v":96477,"vw":4.100756},{"c":4.02,"h":4.06,"l":3.96,"n":903,"o":4.05,"t":"2024-10-29T04:00:00Z","v":182326,"vw":4.009127},{"c":4.08,"h":4.1,"l":3.9612,"n":761,"o":3.99,"t":"2024-10-30T04:00:00Z","v":194851,"vw":4.044346},{"c":4,"h":4.1,"l":3.95,"n":927,"o":4.04,"t":"2024-10-31T04:00:00Z","v":236400,"vw":3.995919},{"c":4.04,"h":4.11,"l":3.97,"n":1124,"o":4,"t":"2024-11-01T04:00:00Z","v":275657,"vw":4.018078},{"c":3.98,"h":4.1,"l":3.97,"n":583,"o":4,"t":"2024-11-04T05:00:00Z","v":188604,"vw":4.040553},{"c":4.08,"h":4.08,"l":3.97,"n":1163,"o":3.97,"t":"2024-11-05T05:00:00Z","v":227766,"vw":4.013205},{"c":4.04,"h":4.2484,"l":4.04,"n":899,"o":4.11,"t":"2024-11-06T05:00:00Z","v":230081,"vw":4.131714},{"c":4.17,"h":4.21,"l":4.04,"n":1446,"o":4.04,"t":"2024-11-07T05:00:00Z","v":251398,"vw":4.135845},{"c":4.2,"h":4.25,"l":4.07,"n":1336,"o":4.2,"t":"2024-11-08T05:00:00Z","v":211075,"vw":4.176896},{"c":4.4,"h":4.49,"l":4.24,"n":1442,"o":4.25,"t":"2024-11-11T05:00:00Z","v":329876,"vw":4.356083},{"c":4.13,"h":4.47,"l":4.13,"n":1468,"o":4.42,"t":"2024-11-12T05:00:00Z","v":270025,"vw":4.261634},{"c":4.33,"h":4.37,"l":3.84,"n":3752,"o":4.01,"t":"2024-11-13T05:00:00Z","v":816863,"vw":4.202969},{"c":4.4,"h":4.53,"l":4.34,"n":2280,"o":4.34,"t":"2024-11-14T05:00:00Z","v":358251,"vw":4.43844},{"c":4.29,"h":4.4114,"l":4.21,"n":1214,"o":4.38,"t":"2024-11-15T05:00:00Z","v":138779,"vw":4.298918},{"c":4.32,"h":4.3459,"l":4.21,"n":1804,"o":4.25,"t":"2024-11-18T05:00:00Z","v":328112,"vw":4.275311},{"c":4.34,"h":4.39,"l":4.28,"n":802,"o":4.3,"t":"2024-11-19T05:00:00Z","v":1092651,"vw":4.32706},{"c":4.5,"h":4.545,"l":4.3,"n":982,"o":4.3,"t":"2024-11-20T05:00:00Z","v":134882,"vw":4.462167},{"c":4.45,"h":4.52,"l":4.4101,"n":583,"o":4.49,"t":"2024-11-21T05:00:00Z","v":102389,"vw":4.463884},{"c":4.44,"h":4.4899,"l":4.3708,"n":641,"o":4.45,"t":"2024-11-22T05:00:00Z","v":115664,"vw":4.436447},{"c":4.58,"h":4.7361,"l":4.41,"n":1268,"o":4.41,"t":"2024-11-25T05:00:00Z","v":380077,"vw":4.572568},{"c":4.74,"h":4.83,"l":4.5506,"n":725,"o":4.59,"t":"2024-11-26T05:00:00Z","v":181200,"vw":4.721068},{"c":4.83,"h":4.9,"l":4.7514,"n":604,"o":4.78,"t":"2024-11-27T05:00:00Z","v":111653,"vw":4.839118},{"c":4.82,"h":4.9301,"l":4.79,"n":183,"o":4.87,"t":"2024-11-29T05:00:00Z","v":19112,"vw":4.837097},{"c":4.72,"h":4.75,"l":4.4908,"n":1603,"o":4.65,"t":"2024-12-02T05:00:00Z","v":265229,"vw":4.630432},{"c":4.76,"h":4.79,"l":4.67,"n":563,"o":4.67,"t":"2024-12-03T05:00:00Z","v":69504,"vw":4.74437},{"c":4.7,"h":4.82,"l":4.62,"n":693,"o":4.77,"t":"2024-12-04T05:00:00Z","v":88922,"vw":4.726921},{"c":4.72,"h":4.8399,"l":4.64,"n":541,"o":4.64,"t":"2024-12-05T05:00:00Z","v":68496,"vw":4.750225},{"c":4.54,"h":4.75,"l":4.51,"n":949,"o":4.75,"t":"2024-12-06T05:00:00Z","v":165357,"vw":4.573056},{"c":4.55,"h":4.66,"l":4.55,"n":730,"o":4.58,"t":"2024-12-09T05:00:00Z","v":119429,"vw":4.599507},{"c":4.61,"h":4.7395,"l":4.56,"n":1114,"o":4.57,"t":"2024-12-10T05:00:00Z","v":364826,"vw":4.636822},{"c":4.71,"h":4.78,"l":4.55,"n":1540,"o":4.63,"t":"2024-12-11T05:00:00Z","v":411785,"vw":4.693531},{"c":4.67,"h":4.76,"l":4.57,"n":1384,"o":4.68,"t":"2024-12-12T05:00:00Z","v":552123,"vw":4.665683},{"c":4.65,"h":4.81,"l":4.62,"n":2028,"o":4.65,"t":"2024-12-13T05:00:00Z","v":542706,"vw":4.675067},{"c":4.66,"h":4.72,"l":4.6,"n":698,"o":4.63,"t":"2024-12-16T05:00:00Z","v":94518,"vw":4.668086},{"c":4.81,"h":4.84,"l":4.57,"n":1383,"o":4.6,"t":"2024-12-17T05:00:00Z","v":1058966,"vw":4.760136},{"c":4.75,"h":4.93,"l":4.67,"n":1406,"o":4.7,"t":"2024-12-18T05:00:00Z","v":151117,"vw":4.801038},{"c":4.77,"h":4.845,"l":4.72,"n":1072,"o":4.84,"t":"2024-12-19T05:00:00Z","v":165209,"vw":4.76418},{"c":4.71,"h":4.82,"l":4.71,"n":1565,"o":4.75,"t":"2024-12-20T05:00:00Z","v":276658,"vw":4.761466},{"c":4.75,"h":4.77,"l":4.7,"n":770,"o":4.74,"t":"2024-12-23T05:00:00Z","v":112992,"vw":4.736011},{"c":4.77,"h":4.8,"l":4.73,"n":377,"o":4.78,"t":"2024-12-24T05:00:00Z","v":73713,"vw":4.771015},{"c":4.7,"h":4.7909,"l":4.63,"n":1169,"o":4.77,"t":"2024-12-26T05:00:00Z","v":204529,"vw":4.705303},{"c":4.74,"h":4.77,"l":4.58,"n":1216,"o":4.61,"t":"2024-12-27T05:00:00Z","v":246298,"vw":4.715108},{"c":4.81,"h":4.83,"l":4.63,"n":1161,"o":4.75,"t":"2024-12-30T05:00:00Z","v":235774,"vw":4.744187},{"c":4.99,"h":5,"l":4.74,"n":1253,"o":4.84,"t":"2024-12-31T05:00:00Z","v":182718,"vw":4.86507},{"c":5.18,"h":5.23,"l":4.9543,"n":1146,"o":5,"t":"2025-01-02T05:00:00Z","v":683169,"vw":5.107817},{"c":5.31,"h":5.37,"l":5.136,"n":1498,"o":5.2,"t":"2025-01-03T05:00:00Z","v":676457,"vw":5.255892},{"c":5.05,"h":5.39,"l":5,"n":885,"o":5.28,"t":"2025-01-06T05:00:00Z","v":106610,"vw":5.123594},{"c":5.05,"h":5.13,"l":4.78,"n":1818,"o":5,"t":"2025-01-07T05:00:00Z","v":294712,"vw":4.993033},{"c":5.11,"h":5.11,"l":4.88,"n":1478,"o":5.05,"t":"2025-01-08T05:00:00Z","v":241827,"vw":5.035599},{"c":5.3,"h":5.44,"l":5.13,"n":2097,"o":5.2,"t":"2025-01-10T05:00:00Z","v":268529,"vw":5.295289},{"c":5.3,"h":5.33,"l":5.13,"n":2231,"o":5.3,"t":"2025-01-13T05:00:00Z","v":477309,"vw":5.241707},{"c":5.48,"h":5.7,"l":5.295,"n":3375,"o":5.33,"t":"2025-01-14T05:00:00Z","v":422341,"vw":5.535747},{"c":5.39,"h":5.51,"l":5.27,"n":1883,"o":5.45,"t":"2025-01-15T05:00:00Z","v":186344,"vw":5.385943},{"c":5.35,"h":5.43,"l":5.2701,"n":709,"o":5.31,"t":"2025-01-16T05:00:00Z","v":71848,"vw":5.361212},{"c":5.26,"h":5.39,"l":5.22,"n":1085,"o":5.36,"t":"2025-01-17T05:00:00Z","v":107008,"vw":5.281944},{"c":5.35,"h":5.38,"l":5.15,"n":3056,"o":5.25,"t":"2025-01-21T05:00:00Z","v":328492,"vw":5.292023},{"c":5.37,"h":5.42,"l":5.3,"n":1713,"o":5.35,"t":"2025-01-22T05:00:00Z","v":251369,"vw":5.378684},{"c":5.52,"h":5.58,"l":5.3201,"n":2756,"o":5.36,"t":"2025-01-23T05:00:00Z","v":439443,"vw":5.481016},{"c":5.37,"h":5.56,"l":5.37,"n":2586,"o":5.48,"t":"2025-01-24T05:00:00Z","v":340063,"vw":5.490487},{"c":5.23,"h":5.37,"l":5.13,"n":3238,"o":5.37,"t":"2025-01-27T05:00:00Z","v":382464,"vw":5.207376},{"c":5.47,"h":5.49,"l":5.14,"n":2263,"o":5.14,"t":"2025-01-28T05:00:00Z","v":304532,"vw":5.394332},{"c":5.38,"h":5.47,"l":5.29,"n":1713,"o":5.42,"t":"2025-01-29T05:00:00Z","v":218293,"vw":5.375493},{"c":5.56,"h":5.56,"l":5.31,"n":6381,"o":5.31,"t":"2025-01-30T05:00:00Z","v":1281846,"vw":5.450344},{"c":5.48,"h":5.54,"l":5.32,"n":6155,"o":5.54,"t":"2025-01-31T05:00:00Z","v":698213,"vw":5.458688},{"c":5.41,"h":5.48,"l":5.28,"n":2272,"o":5.42,"t":"2025-02-03T05:00:00Z","v":429438,"vw":5.401904},{"c":5.62,"h":5.65,"l":5.3672,"n":3391,"o":5.44,"t":"2025-02-04T05:00:00Z","v":934056,"vw":5.560555},{"c":5.62,"h":5.71,"l":5.5528,"n":1590,"o":5.6,"t":"2025-02-05T05:00:00Z","v":275906,"vw":5.63815},{"c":5.54,"h":5.615,"l":5.46,"n":1412,"o":5.6,"t":"2025-02-06T05:00:00Z","v":199779,"vw":5.534791},{"c":5.52,"h":5.66,"l":5.5,"n":1916,"o":5.58,"t":"2025-02-07T05:00:00Z","v":332844,"vw":5.586781},{"c":5.5,"h":5.73,"l":5.5,"n":3119,"o":5.55,"t":"2025-02-10T05:00:00Z","v":530182,"vw":5.588214},{"c":4.37,"h":5.115,"l":4.3,"n":4957,"o":4.99,"t":"2025-02-11T05:00:00Z","v":1127141,"vw":4.553375},{"c":4.21,"h":4.41,"l":4.21,"n":3502,"o":4.37,"t":"2025-02-12T05:00:00Z","v":832410,"vw":4.281536},{"c":4.51,"h":4.68,"l":4.25,"n":6464,"o":4.25,"t":"2025-02-13T05:00:00Z","v":1226635,"vw":4.510503},{"c":4.89,"h":4.92,"l":4.52,"n":4433,"o":4.52,"t":"2025-02-14T05:00:00Z","v":1601508,"vw":4.801726},{"c":4.95,"h":5.08,"l":4.87,"n":2571,"o":4.96,"t":"2025-02-18T05:00:00Z","v":522934,"vw":4.972068},{"c":4.88,"h":5.0418,"l":4.86,"n":861,"o":4.97,"t":"2025-02-19T05:00:00Z","v":413026,"vw":4.915856},{"c":4.89,"h":4.92,"l":4.81,"n":730,"o":4.92,"t":"2025-02-20T05:00:00Z","v":91254,"vw":4.866954},{"c":4.77,"h":4.93,"l":4.7227,"n":1066,"o":4.9,"t":"2025-02-21T05:00:00Z","v":671174,"vw":4.850626},{"c":4.63,"h":4.9,"l":4.54,"n":2136,"o":4.9,"t":"2025-02-24T05:00:00Z","v":380387,"vw":4.627916},{"c":4.65,"h":4.67,"l":4.5494,"n":1520,"o":4.58,"t":"2025-02-25T05:00:00Z","v":287624,"vw":4.610167},{"c":4.55,"h":4.695,"l":4.49,"n":1300,"o":4.63,"t":"2025-02-26T05:00:00Z","v":173193,"vw":4.595297},{"c":4.6,"h":4.72,"l":4.52,"n":1314,"o":4.58,"t":"2025-02-27T05:00:00Z","v":791157,"vw":4.642222},{"c":4.83,"h":4.85,"l":4.53,"n":1818,"o":4.53,"t":"2025-02-28T05:00:00Z","v":465048,"vw":4.715832},{"c":4.64,"h":4.89,"l":4.64,"n":2402,"o":4.82,"t":"2025-03-03T05:00:00Z","v":912773,"vw":4.7582},{"c":4.69,"h":4.78,"l":4.54,"n":3615,"o":4.54,"t":"2025-03-04T05:00:00Z","v":680998,"vw":4.679714},{"c":4.72,"h":4.78,"l":4.57,"n":2141,"o":4.68,"t":"2025-03-05T05:00:00Z","v":370540,"vw":4.68781},{"c":4.73,"h":4.77,"l":4.51,"n":1566,"o":4.71,"t":"2025-03-06T05:00:00Z","v":228582,"vw":4.676887},{"c":4.75,"h":4.86,"l":4.65,"n":1519,"o":4.74,"t":"2025-03-07T05:00:00Z","v":223186,"vw":4.770214},{"c":4.74,"h":4.85,"l":4.71,"n":2058,"o":4.75,"t":"2025-03-10T04:00:00Z","v":335606,"vw":4.75433},{"c":4.68,"h":4.795,"l":4.55,"n":1192,"o":4.75,"t":"2025-03-11T04:00:00Z","v":261131,"vw":4.688799},{"c":4.53,"h":4.76,"l":4.53,"n":1644,"o":4.61,"t":"2025-03-12T04:00:00Z","v":321671,"vw":4.649678},{"c":4.53,"h":4.71,"l":4.49,"n":1120,"o":4.49,"t":"2025-03-13T04:00:00Z","v":248806,"vw":4.609106},{"c":4.66,"h":4.71,"l":4.52,"n":2235,"o":4.52,"t":"2025-03-14T04:00:00Z","v":419385,"vw":4.660416},{"c":4.6,"h":4.72,"l":4.53,"n":2034,"o":4.55,"t":"2025-03-17T04:00:00Z","v":326493,"vw":4.641197},{"c":4.65,"h":4.75,"l":4.64,"n":1279,"o":4.65,"t":"2025-03-18T04:00:00Z","v":182276,"vw":4.666749},{"c":4.66,"h":4.74,"l":4.625,"n":1284,"o":4.64,"t":"2025-03-19T04:00:00Z","v":112553,"vw":4.678899},{"c":4.66,"h":4.75,"l":4.61,"n":1366,"o":4.65,"t":"2025-03-20T04:00:00Z","v":163750,"vw":4.686557},{"c":4.66,"h":4.77,"l":4.6,"n":1513,"o":4.65,"t":"2025-03-21T04:00:00Z","v":669453,"vw":4.662432},{"c":4.67,"h":4.69,"l":4.6,"n":1304,"o":4.67,"t":"2025-03-24T04:00:00Z","v":195797,"vw":4.64814},{"c":4.68,"h":4.7,"l":4.6208,"n":1166,"o":4.66,"t":"2025-03-25T04:00:00Z","v":170483,"vw":4.65738},{"c":4.63,"h":4.69,"l":4.47,"n":1753,"o":4.5,"t":"2025-03-26T04:00:00Z","v":494944,"vw":4.579217},{"c":4.63,"h":4.655,"l":4.59,"n":1345,"o":4.6,"t":"2025-03-27T04:00:00Z","v":146832,"vw":4.627381},{"c":4.59,"h":4.65,"l":4.57,"n":912,"o":4.65,"t":"2025-03-28T04:00:00Z","v":89637,"vw":4.606219},{"c":4.54,"h":4.61,"l":4.51,"n":720,"o":4.54,"t":"2025-03-31T04:00:00Z","v":87491,"vw":4.563911},{"c":4.66,"h":4.74,"l":4.54,"n":1378,"o":4.54,"t":"2025-04-01T04:00:00Z","v":215726,"vw":4.653096},{"c":4.66,"h":4.71,"l":4.6,"n":785,"o":4.6,"t":"2025-04-02T04:00:00Z","v":90359,"vw":4.658739},{"c":4.57,"h":4.65,"l":4.49,"n":1395,"o":4.54,"t":"2025-04-03T04:00:00Z","v":307185,"vw":4.535645},{"c":3.78,"h":4.45,"l":3.61,"n":6591,"o":4.45,"t":"2025-04-04T04:00:00Z","v":1778038,"vw":3.914443},{"c":3.29,"h":3.8639,"l":3.28,"n":7099,"o":3.59,"t":"2025-04-07T04:00:00Z","v":1581966,"vw":3.444894},{"c":3.21,"h":3.5,"l":3.2,"n":3795,"o":3.42,"t":"2025-04-08T04:00:00Z","v":944854,"vw":3.303531},{"c":3.42,"h":3.56,"l":2.95,"n":7587,"o":3.18,"t":"2025-04-09T04:00:00Z","v":1560054,"vw":3.193759},{"c":3.1,"h":3.35,"l":2.8,"n":7111,"o":3.35,"t":"2025-04-10T04:00:00Z","v":1984674,"vw":3.00356},{"c":3.21,"h":3.24,"l":2.9,"n":2517,"o":3.03,"t":"2025-04-11T04:00:00Z","v":480198,"vw":3.051249},{"c":3.12,"h":3.3,"l":3.05,"n":1997,"o":3.26,"t":"2025-04-14T04:00:00Z","v":271960,"vw":3.12177},{"c":2.93,"h":3.16,"l":2.91,"n":3763,"o":3.12,"t":"2025-04-15T04:00:00Z","v":758763,"vw":2.979177},{"c":2.8,"h":2.935,"l":2.64,"n":5154,"o":2.9,"t":"2025-04-16T04:00:00Z","v":1766891,"vw":2.735111},{"c":2.98,"h":3.03,"l":2.84,"n":2524,"o":2.84,"t":"2025-04-17T04:00:00Z","v":508061,"vw":2.933885},{"c":2.85,"h":2.97,"l":2.8,"n":1232,"o":2.97,"t":"2025-04-21T04:00:00Z","v":179414,"vw":2.850982},{"c":2.95,"h":3.05,"l":2.87,"n":1335,"o":2.87,"t":"2025-04-22T04:00:00Z","v":187931,"vw":2.976284},{"c":3.06,"h":3.13,"l":2.95,"n":1339,"o":3,"t":"2025-04-23T04:00:00Z","v":281916,"vw":3.049209},{"c":3.16,"h":3.1883,"l":3.02,"n":615,"o":3.09,"t":"2025-04-24T04:00:00Z","v":118951,"vw":3.113075},{"c":3.13,"h":3.2,"l":3.05,"n":799,"o":3.18,"t":"2025-04-25T04:00:00Z","v":113594,"vw":3.12774},{"c":3.15,"h":3.23,"l":3.11,"n":557,"o":3.12,"t":"2025-04-28T04:00:00Z","v":96760,"vw":3.164243},{"c":3.1,"h":3.165,"l":3.1,"n":290,"o":3.11,"t":"2025-04-29T04:00:00Z","v":69844,"vw":3.121496},{"c":2.97,"h":3.1,"l":2.95,"n":912,"o":3.1,"t":"2025-04-30T04:00:00Z","v":312708,"vw":2.997705},{"c":3.05,"h":3.13,"l":2.97,"n":862,"o":3,"t":"2025-05-01T04:00:00Z","v":116468,"vw":3.046319},{"c":2.98,"h":3.09,"l":2.96,"n":1106,"o":3.07,"t":"2025-05-02T04:00:00Z","v":226624,"vw":3.00207},{"c":3.05,"h":3.23,"l":2.9001,"n":1367,"o":3,"t":"2025-05-05T04:00:00Z","v":418031,"vw":3.100933},{"c":3.02,"h":3.105,"l":2.99,"n":1037,"o":3.02,"t":"2025-05-06T04:00:00Z","v":146796,"vw":3.019254},{"c":3.12,"h":3.14,"l":2.9773,"n":869,"o":3.01,"t":"2025-05-07T04:00:00Z","v":119656,"vw":3.054394},{"c":3.26,"h":3.26,"l":3.04,"n":1189,"o":3.14,"t":"2025-05-08T04:00:00Z","v":232229,"vw":3.169474},{"c":3.04,"h":3.3,"l":3.01,"n":1365,"o":3.22,"t":"2025-05-09T04:00:00Z","v":203557,"vw":3.093953},{"c":3.24,"h":3.32,"l":3.05,"n":1618,"o":3.08,"t":"2025-05-12T04:00:00Z","v":434821,"vw":3.203025},{"c":3.38,"h":3.4365,"l":3.26,"n":1090,"o":3.27,"t":"2025-05-13T04:00:00Z","v":220950,"vw":3.355628},{"c":3.43,"h":3.445,"l":3.255,"n":1089,"o":3.35,"t":"2025-05-14T04:00:00Z","v":216704,"vw":3.381099},{"c":3.34,"h":3.4349,"l":3.34,"n":367,"o":3.38,"t":"2025-05-15T04:00:00Z","v":69633,"vw":3.380632},{"c":3.31,"h":3.34,"l":3.265,"n":485,"o":3.32,"t":"2025-05-16T04:00:00Z","v":76563,"vw":3.306758},{"c":3.68,"h":3.75,"l":3.28,"n":2105,"o":3.28,"t":"2025-05-19T04:00:00Z","v":584738,"vw":3.603703},{"c":3.72,"h":3.785,"l":3.59,"n":3886,"o":3.64,"t":"2025-05-20T04:00:00Z","v":1077300,"vw":3.725077},{"c":3.38,"h":3.75,"l":3.36,"n":2043,"o":3.65,"t":"2025-05-21T04:00:00Z","v":295695,"vw":3.469869},{"c":3.38,"h":3.44,"l":3.26,"n":878,"o":3.39,"t":"2025-05-22T04:00:00Z","v":143831,"vw":3.365972},{"c":3.29,"h":3.36,"l":3.25,"n":736,"o":3.29,"t":"2025-05-23T04:00:00Z","v":113516,"vw":3.292289},{"c":3.35,"h":3.39,"l":3.2,"n":809,"o":3.32,"t":"2025-05-27T04:00:00Z","v":89526,"vw":3.325705},{"c":3.45,"h":3.475,"l":3.365,"n":753,"o":3.38,"t":"2025-05-28T04:00:00Z","v":172048,"vw":3.434772},{"c":3.22,"h":3.5512,"l":3.1,"n":2480,"o":3.51,"t":"2025-05-29T04:00:00Z","v":413164,"vw":3.320984},{"c":3.49,"h":3.73,"l":3.26,"n":1912,"o":3.26,"t":"2025-05-30T04:00:00Z","v":839212,"vw":3.53648},{"c":3.38,"h":3.62,"l":3.36,"n":1416,"o":3.54,"t":"2025-06-02T04:00:00Z","v":441726,"vw":3.426736},{"c":3.4,"h":3.55,"l":3.34,"n":1622,"o":3.34,"t":"2025-06-03T04:00:00Z","v":341563,"vw":3.45373},{"c":3.39,"h":3.54,"l":3.315,"n":1497,"o":3.41,"t":"2025-06-04T04:00:00Z","v":324058,"vw":3.384352},{"c":3.63,"h":3.66,"l":3.37,"n":1840,"o":3.39,"t":"2025-06-05T04:00:00Z","v":467682,"vw":3.532501},{"c":3.8,"h":3.915,"l":3.64,"n":2358,"o":3.64,"t":"2025-06-06T04:00:00Z","v":422084,"vw":3.802551},{"c":4.07,"h":4.11,"l":3.87,"n":3212,"o":3.87,"t":"2025-06-09T04:00:00Z","v":755122,"vw":4.029477},{"c":4.02,"h":4.24,"l":3.98,"n":3436,"o":4.08,"t":"2025-06-10T04:00:00Z","v":583852,"vw":4.125216},{"c":4.16,"h":4.18,"l":4.05,"n":2334,"o":4.05,"t":"2025-06-11T04:00:00Z","v":357294,"vw":4.133762},{"c":4.34,"h":4.36,"l":4.12,"n":2285,"o":4.12,"t":"2025-06-12T04:00:00Z","v":509101,"vw":4.301086},{"c":4.31,"h":4.49,"l":4.28,"n":2815,"o":4.41,"t":"2025-06-13T04:00:00Z","v":549500,"vw":4.344926},{"c":4.43,"h":4.46,"l":4.3,"n":1793,"o":4.3,"t":"2025-06-16T04:00:00Z","v":350184,"vw":4.39915},{"c":4.69,"h":4.7,"l":4.43,"n":2467,"o":4.45,"t":"2025-06-17T04:00:00Z","v":517098,"vw":4.614428},{"c":4.53,"h":4.82,"l":4.48,"n":2445,"o":4.73,"t":"2025-06-18T04:00:00Z","v":419300,"vw":4.621151},{"c":4.67,"h":4.86,"l":4.4,"n":4084,"o":4.4,"t":"2025-06-20T04:00:00Z","v":991619,"vw":4.716386},{"c":4.61,"h":4.815,"l":4.6,"n":1860,"o":4.7,"t":"2025-06-23T04:00:00Z","v":376678,"vw":4.70657},{"c":4.44,"h":4.67,"l":4.41,"n":3449,"o":4.55,"t":"2025-06-24T04:00:00Z","v":769767,"vw":4.544645},{"c":4.24,"h":4.54,"l":4.24,"n":3330,"o":4.42,"t":"2025-06-25T04:00:00Z","v":576567,"vw":4.412798},{"c":4.29,"h":4.42,"l":4.24,"n":2195,"o":4.24,"t":"2025-06-26T04:00:00Z","v":361598,"vw":4.35106},{"c":4.33,"h":4.495,"l":4.3101,"n":2909,"o":4.33,"t":"2025-06-27T04:00:00Z","v":528583,"vw":4.412388},{"c":4.27,"h":4.465,"l":4.27,"n":3043,"o":4.28,"t":"2025-06-30T04:00:00Z","v":718228,"vw":4.370151},{"c":4.24,"h":4.37,"l":4.2,"n":3456,"o":4.24,"t":"2025-07-01T04:00:00Z","v":748096,"vw":4.310094},{"c":4.33,"h":4.42,"l":4.24,"n":4738,"o":4.27,"t":"2025-07-02T04:00:00Z","v":938762,"vw":4.358622},{"c":4.27,"h":4.4,"l":4.26,"n":1883,"o":4.29,"t":"2025-07-03T04:00:00Z","v":370067,"vw":4.336558},{"c":4.24,"h":4.4067,"l":4.22,"n":2924,"o":4.27,"t":"2025-07-07T04:00:00Z","v":419830,"vw":4.313325},{"c":4.26,"h":4.38,"l":4.22,"n":3592,"o":4.22,"t":"2025-07-08T04:00:00Z","v":728814,"vw":4.295738},{"c":4.28,"h":4.35,"l":4.245,"n":3205,"o":4.26,"t":"2025-07-09T04:00:00Z","v":491776,"vw":4.304275},{"c":4.24,"h":4.36,"l":4.235,"n":2425,"o":4.31,"t":"2025-07-10T04:00:00Z","v":516481,"vw":4.307447},{"c":4.28,"h":4.37,"l":4.24,"n":2498,"o":4.24,"t":"2025-07-11T04:00:00Z","v":499916,"vw":4.323167},{"c":4.27,"h":4.37,"l":4.23,"n":2750,"o":4.23,"t":"2025-07-14T04:00:00Z","v":669890,"vw":4.289372},{"c":4.28,"h":4.38,"l":4.25,"n":3067,"o":4.25,"t":"2025-07-15T04:00:00Z","v":548435,"vw":4.312967},{"c":4.26,"h":4.35,"l":4.26,"n":3139,"o":4.26,"t":"2025-07-16T04:00:00Z","v":495156,"vw":4.306571},{"c":4.29,"h":4.35,"l":4.2,"n":3608,"o":4.25,"t":"2025-07-17T04:00:00Z","v":609120,"vw":4.307498},{"c":4.24,"h":4.35,"l":4.225,"n":2348,"o":4.28,"t":"2025-07-18T04:00:00Z","v":416560,"vw":4.291725},{"c":4.3,"h":4.32,"l":4.225,"n":2947,"o":4.24,"t":"2025-07-21T04:00:00Z","v":532319,"vw":4.277214},{"c":4.34,"h":4.46,"l":4.3,"n":3874,"o":4.3,"t":"2025-07-22T04:00:00Z","v":836582,"vw":4.355285},{"c":4.34,"h":4.45,"l":4.3,"n":2123,"o":4.38,"t":"2025-07-23T04:00:00Z","v":494426,"vw":4.371226},{"c":4.33,"h":4.39,"l":4.2935,"n":1715,"o":4.31,"t":"2025-07-24T04:00:00Z","v":270582,"vw":4.362079},{"c":4.26,"h":4.33,"l":4.24,"n":839,"o":4.33,"t":"2025-07-25T04:00:00Z","v":81928,"vw":4.26984},{"c":4.25,"h":4.3147,"l":4.1,"n":1887,"o":4.29,"t":"2025-07-28T04:00:00Z","v":320441,"vw":4.224434},{"c":4.35,"h":4.39,"l":4.21,"n":1277,"o":4.29,"t":"2025-07-29T04:00:00Z","v":158853,"vw":4.3003},{"c":4.24,"h":4.4,"l":4.17,"n":2239,"o":4.33,"t":"2025-07-30T04:00:00Z","v":355198,"vw":4.245427},{"c":4.25,"h":4.27,"l":4.18,"n":801,"o":4.22,"t":"2025-07-31T04:00:00Z","v":112911,"vw":4.239198},{"c":4.11,"h":4.205,"l":4.05,"n":1324,"o":4.17,"t":"2025-08-01T04:00:00Z","v":207967,"vw":4.124186},{"c":4.08,"h":4.23,"l":4.005,"n":2816,"o":4.08,"t":"2025-08-04T04:00:00Z","v":377683,"vw":4.081812},{"c":4.01,"h":4.22,"l":4,"n":1934,"o":4.04,"t":"2025-08-05T04:00:00Z","v":324955,"vw":4.099077},{"c":4.05,"h":4.163,"l":4.02,"n":4091,"o":4.13,"t":"2025-08-06T04:00:00Z","v":825034,"vw":4.074601},{"c":4,"h":4.1872,"l":3.945,"n":2402,"o":4.08,"t":"2025-08-07T04:00:00Z","v":617072,"vw":4.04226},{"c":4.5,"h":4.5,"l":4.22,"n":4735,"o":4.47,"t":"2025-08-08T04:00:00Z","v":1732582,"vw":4.362345},{"c":4.64,"h":4.675,"l":4.435,"n":3201,"o":4.44,"t":"2025-08-11T04:00:00Z","v":987089,"vw":4.556315},{"c":4.86,"h":4.86,"l":4.62,"n":2784,"o":4.64,"t":"2025-08-12T04:00:00Z","v":867887,"vw":4.764594},{"c":4.86,"h":5.05,"l":4.81,"n":4273,"o":4.86,"t":"2025-08-13T04:00:00Z","v":1125555,"vw":4.946519},{"c":4.93,"h":4.9899,"l":4.83,"n":3489,"o":4.83,"t":"2025-08-14T04:00:00Z","v":591460,"vw":4.929471},{"c":4.94,"h":5.02,"l":4.9107,"n":2727,"o":4.95,"t":"2025-08-15T04:00:00Z","v":521439,"vw":4.981275},{"c":5,"h":5.14,"l":4.92,"n":3553,"o":4.93,"t":"2025-08-18T04:00:00Z","v":863126,"vw":5.015765},{"c":4.9,"h":5.04,"l":4.885,"n":3299,"o":5.01,"t":"2025-08-19T04:00:00Z","v":538546,"vw":4.946221},{"c":4.91,"h":4.99,"l":4.89,"n":4528,"o":4.92,"t":"2025-08-20T04:00:00Z","v":986925,"vw":4.934111},{"c":4.94,"h":5,"l":4.88,"n":2671,"o":5,"t":"2025-08-21T04:00:00Z","v":1405720,"vw":4.932277},{"c":4.9,"h":4.99,"l":4.885,"n":4880,"o":4.92,"t":"2025-08-22T04:00:00Z","v":2173724,"vw":4.924931},{"c":5.19,"h":5.215,"l":4.89,"n":3533,"o":4.89,"t":"2025-08-25T04:00:00Z","v":1400428,"vw":5.157524},{"c":5.07,"h":5.22,"l":5.03,"n":1889,"o":5.22,"t":"2025-08-26T04:00:00Z","v":261972,"vw":5.099969},{"c":5.08,"h":5.11,"l":5.0131,"n":952,"o":5.02,"t":"2025-08-27T04:00:00Z","v":119228,"vw":5.080381},{"c":5.36,"h":5.5,"l":5.08,"n":5074,"o":5.08,"t":"2025-08-28T04:00:00Z","v":786198,"vw":5.360375},{"c":5.41,"h":5.48,"l":5.32,"n":4594,"o":5.32,"t":"2025-08-29T04:00:00Z","v":883246,"vw":5.427772},{"c":5.46,"h":5.585,"l":5.36,"n":4600,"o":5.36,"t":"2025-09-02T04:00:00Z","v":682626,"vw":5.493296},{"c":5.53,"h":5.55,"l":5.4198,"n":2986,"o":5.42,"t":"2025-09-03T04:00:00Z","v":389765,"vw":5.501822},{"c":5.8,"h":5.89,"l":5.56,"n":3164,"o":5.56,"t":"2025-09-04T04:00:00Z","v":665853,"vw":5.777604},{"c":5.75,"h":5.89,"l":5.675,"n":6659,"o":5.74,"t":"2025-09-05T04:00:00Z","v":917055,"vw":5.738687},{"c":5.88,"h":5.95,"l":5.7114,"n":4958,"o":5.79,"t":"2025-09-08T04:00:00Z","v":775279,"vw":5.855156},{"c":5.87,"h":5.99,"l":5.87,"n":2911,"o":5.95,"t":"2025-09-09T04:00:00Z","v":251708,"vw":5.949682},{"c":5.85,"h":5.985,"l":5.85,"n":2864,"o":5.87,"t":"2025-09-10T04:00:00Z","v":319028,"vw":5.922053},{"c":5.82,"h":5.93,"l":5.805,"n":3816,"o":5.82,"t":"2025-09-11T04:00:00Z","v":491841,"vw":5.862567},{"c":5.79,"h":5.87,"l":5.72,"n":3933,"o":5.72,"t":"2025-09-12T04:00:00Z","v":742740,"vw":5.789294},{"c":5.75,"h":5.885,"l":5.72,"n":3126,"o":5.75,"t":"2025-09-15T04:00:00Z","v":995756,"vw":5.767754},{"c":6.47,"h":6.5,"l":5.77,"n":6439,"o":5.77,"t":"2025-09-16T04:00:00Z","v":1236269,"vw":6.257986},{"c":6.59,"h":6.71,"l":6.47,"n":4103,"o":6.5,"t":"2025-09-17T04:00:00Z","v":725877,"vw":6.601979},{"c":6.96,"h":7.15,"l":6.67,"n":7621,"o":6.67,"t":"2025-09-18T04:00:00Z","v":1017541,"vw":6.972575},{"c":6.63,"h":7.06,"l":6.63,"n":5879,"o":6.95,"t":"2025-09-19T04:00:00Z","v":731699,"vw":6.727462},{"c":6.28,"h":6.6305,"l":6.25,"n":3433,"o":6.62,"t":"2025-09-22T04:00:00Z","v":456436,"vw":6.393486},{"c":6.5,"h":6.525,"l":6.29,"n":1714,"o":6.3,"t":"2025-09-23T04:00:00Z","v":197593,"vw":6.45339},{"c":6.42,"h":6.57,"l":6.415,"n":1457,"o":6.52,"t":"2025-09-24T04:00:00Z","v":199845,"vw":6.463448},{"c":6.34,"h":6.4629,"l":6.325,"n":1674,"o":6.37,"t":"2025-09-25T04:00:00Z","v":190303,"vw":6.395796},{"c":6.22,"h":6.425,"l":6.14,"n":1405,"o":6.33,"t":"2025-09-26T04:00:00Z","v":158283,"vw":6.226729},{"c":6.03,"h":6.22,"l":5.985,"n":1879,"o":6.22,"t":"2025-09-29T04:00:00Z","v":257500,"vw":6.048245},{"c":6,"h":6.06,"l":5.93,"n":1415,"o":5.93,"t":"2025-09-30T04:00:00Z","v":242766,"vw":6.008775},{"c":6.06,"h":6.145,"l":5.96,"n":1241,"o":6,"t":"2025-10-01T04:00:00Z","v":160578,"vw":6.079213},{"c":5.86,"h":6.03,"l":5.8,"n":6693,"o":5.98,"t":"2025-10-02T04:00:00Z","v":1232502,"vw":5.915281},{"c":6.1,"h":6.13,"l":5.88,"n":1861,"o":5.89,"t":"2025-10-03T04:00:00Z","v":239540,"vw":6.065588},{"c":6.08,"h":6.12,"l":5.97,"n":1416,"o":6.1,"t":"2025-10-06T04:00:00Z","v":150898,"vw":6.04614},{"c":6.11,"h":6.15,"l":6.04,"n":1956,"o":6.06,"t":"2025-10-07T04:00:00Z","v":170509,"vw":6.105599},{"c":6.13,"h":6.175,"l":6.06,"n":1451,"o":6.11,"t":"2025-10-08T04:00:00Z","v":157688,"vw":6.118912},{"c":6.24,"h":6.24,"l":6.0211,"n":1564,"o":6.18,"t":"2025-10-09T04:00:00Z","v":311097,"vw":6.19464},{"c":6.11,"h":6.25,"l":6.05,"n":2459,"o":6.25,"t":"2025-10-10T04:00:00Z","v":396754,"vw":6.126059},{"c":6.18,"h":6.34,"l":6.1,"n":1716,"o":6.2,"t":"2025-10-13T04:00:00Z","v":227631,"vw":6.255508},{"c":6.2,"h":6.24,"l":6.04,"n":2129,"o":6.08,"t":"2025-10-14T04:00:00Z","v":478905,"vw":6.172169},{"c":6.27,"h":6.39,"l":6.19,"n":1652,"o":6.27,"t":"2025-10-15T04:00:00Z","v":170219,"vw":6.272685},{"c":6.16,"h":6.38,"l":6.16,"n":2030,"o":6.34,"t":"2025-10-16T04:00:00Z","v":257972,"vw":6.224263},{"c":6.04,"h":6.22,"l":6.035,"n":2634,"o":6.14,"t":"2025-10-17T04:00:00Z","v":380209,"vw":6.078479},{"c":6.29,"h":6.35,"l":6.04,"n":1596,"o":6.08,"t":"2025-10-20T04:00:00Z","v":165318,"vw":6.239407},{"c":6.3,"h":6.33,"l":6.19,"n":2065,"o":6.24,"t":"2025-10-21T04:00:00Z","v":230628,"vw":6.252525},{"c":6.48,"h":6.49,"l":6.28,"n":1466,"o":6.3,"t":"2025-10-22T04:00:00Z","v":131361,"vw":6.363861},{"c":6.38,"h":6.5,"l":6.3615,"n":1255,"o":6.5,"t":"2025-10-23T04:00:00Z","v":97222,"vw":6.416606},{"c":6.31,"h":6.47,"l":6.22,"n":1487,"o":6.44,"t":"2025-10-24T04:00:00Z","v":172682,"vw":6.277731},{"c":6.35,"h":6.3799,"l":6.26,"n":1414,"o":6.31,"t":"2025-10-27T04:00:00Z","v":169345,"vw":6.311597},{"c":6.44,"h":6.44,"l":6.2601,"n":1092,"o":6.32,"t":"2025-10-28T04:00:00Z","v":160025,"vw":6.357439},{"c":6.4,"h":6.51,"l":6.345,"n":1937,"o":6.48,"t":"2025-10-29T04:00:00Z","v":275916,"vw":6.428151},{"c":6.45,"h":6.51,"l":6.35,"n":793,"o":6.36,"t":"2025-10-30T04:00:00Z","v":96233,"vw":6.452533},{"c":6.46,"h":6.52,"l":6.34,"n":2224,"o":6.45,"t":"2025-10-31T04:00:00Z","v":274769,"vw":6.410268},{"c":6.77,"h":6.81,"l":6.3,"n":3703,"o":6.3,"t":"2025-11-03T05:00:00Z","v":439791,"vw":6.64667},{"c":6.78,"h":6.81,"l":6.62,"n":2174,"o":6.66,"t":"2025-11-04T05:00:00Z","v":284472,"vw":6.731747},{"c":8.57,"h":8.6,"l":7,"n":11986,"o":7,"t":"2025-11-05T05:00:00Z","v":1491555,"vw":8.197207},{"c":9.2,"h":9.24,"l":8.35,"n":5950,"o":8.48,"t":"2025-11-06T05:00:00Z","v":1064369,"vw":8.896957},{"c":9.52,"h":9.61,"l":9.0744,"n":5912,"o":9.1,"t":"2025-11-07T05:00:00Z","v":724876,"vw":9.421168},{"c":9.93,"h":10.1,"l":9.48,"n":5894,"o":9.48,"t":"2025-11-10T05:00:00Z","v":1163086,"vw":9.85825},{"c":9.98,"h":10.12,"l":9.845,"n":3602,"o":9.93,"t":"2025-11-11T05:00:00Z","v":664565,"vw":9.970123},{"c":10.26,"h":10.29,"l":9.83,"n":6742,"o":9.83,"t":"2025-11-12T05:00:00Z","v":702921,"vw":10.079693},{"c":9.73,"h":10.29,"l":9.525,"n":3434,"o":10.29,"t":"2025-11-13T05:00:00Z","v":531931,"vw":9.762423},{"c":9.83,"h":9.92,"l":9.5005,"n":4593,"o":9.69,"t":"2025-11-14T05:00:00Z","v":572040,"vw":9.741357},{"c":9.55,"h":9.93,"l":9.375,"n":5333,"o":9.83,"t":"2025-11-17T05:00:00Z","v":629453,"vw":9.658321},{"c":9.91,"h":9.99,"l":9.41,"n":4222,"o":9.41,"t":"2025-11-18T05:00:00Z","v":392027,"vw":9.74033},{"c":9.8,"h":9.98,"l":9.75,"n":2887,"o":9.88,"t":"2025-11-19T05:00:00Z","v":359543,"vw":9.855021},{"c":9.7,"h":10.13,"l":9.68,"n":5529,"o":9.9,"t":"2025-11-20T05:00:00Z","v":700895,"vw":9.859204},{"c":9.86,"h":9.99,"l":9.26,"n":2378,"o":9.58,"t":"2025-11-21T05:00:00Z","v":228115,"vw":9.78757},{"c":9.68,"h":9.9,"l":9.64,"n":2477,"o":9.86,"t":"2025-11-24T05:00:00Z","v":243190,"vw":9.767253},{"c":9.43,"h":9.66,"l":9.15,"n":2955,"o":9.62,"t":"2025-11-25T05:00:00Z","v":262145,"vw":9.390467},{"c":9.85,"h":9.95,"l":9.38,"n":1966,"o":9.38,"t":"2025-11-26T05:00:00Z","v":249148,"vw":9.770622},{"c":9.83,"h":9.95,"l":9.81,"n":534,"o":9.9,"t":"2025-11-28T05:00:00Z","v":43804,"vw":9.851699},{"c":9.74,"h":9.82,"l":9.31,"n":5482,"o":9.7,"t":"2025-12-01T05:00:00Z","v":675450,"vw":9.683445},{"c":9.65,"h":9.79,"l":9.5309,"n":1403,"o":9.69,"t":"2025-12-02T05:00:00Z","v":138117,"vw":9.674096},{"c":9.47,"h":9.74,"l":9.47,"n":1860,"o":9.63,"t":"2025-12-03T05:00:00Z","v":151594,"vw":9.545844},{"c":9.87,"h":9.93,"l":9.45,"n":2704,"o":9.47,"t":"2025-12-04T05:00:00Z","v":310582,"vw":9.806347},{"c":9.77,"h":9.95,"l":9.75,"n":1783,"o":9.82,"t":"2025-12-05T05:00:00Z","v":145294,"vw":9.819148},{"c":9.89,"h":9.92,"l":9.73,"n":1915,"o":9.77,"t":"2025-12-08T05:00:00Z","v":187986,"vw":9.817741},{"c":9.94,"h":10.24,"l":9.815,"n":2623,"o":9.93,"t":"2025-12-09T05:00:00Z","v":384571,"vw":10.049648},{"c":9.73,"h":9.93,"l":9.6342,"n":2068,"o":9.91,"t":"2025-12-10T05:00:00Z","v":210446,"vw":9.780847},{"c":9.77,"h":9.86,"l":9.62,"n":1101,"o":9.62,"t":"2025-12-11T05:00:00Z","v":85451,"vw":9.788057},{"c":9.42,"h":9.8,"l":9.395,"n":5806,"o":9.72,"t":"2025-12-12T05:00:00Z","v":521715,"vw":9.611047},{"c":9.69,"h":9.78,"l":9.4,"n":2701,"o":9.41,"t":"2025-12-15T05:00:00Z","v":272999,"vw":9.612213},{"c":9.62,"h":9.73,"l":9.57,"n":2792,"o":9.57,"t":"2025-12-16T05:00:00Z","v":241229,"vw":9.656213},{"c":9.81,"h":9.82,"l":9.6,"n":2375,"o":9.6,"t":"2025-12-17T05:00:00Z","v":295855,"vw":9.76431},{"c":9.76,"h":9.9,"l":9.72,"n":1444,"o":9.8,"t":"2025-12-18T05:00:00Z","v":129172,"vw":9.800444},{"c":9.5,"h":9.795,"l":9.45,"n":2999,"o":9.71,"t":"2025-12-19T05:00:00Z","v":422742,"vw":9.59634},{"c":9.9,"h":9.98,"l":9.5,"n":3329,"o":9.5,"t":"2025-12-22T05:00:00Z","v":343818,"vw":9.868539},{"c":10.12,"h":10.15,"l":9.77,"n":2226,"o":9.9,"t":"2025-12-23T05:00:00Z","v":223173,"vw":10.054273},{"c":9.86,"h":10.12,"l":9.86,"n":181,"o":10.07,"t":"2025-12-24T05:00:00Z","v":25078,"vw":10.011861},{"c":9.39,"h":9.87,"l":9.36,"n":3207,"o":9.87,"t":"2025-12-26T05:00:00Z","v":277527,"vw":9.563905},{"c":10.01,"h":10.18,"l":9.39,"n":3129,"o":9.39,"t":"2025-12-29T05:00:00Z","v":486152,"vw":10.007226},{"c":9.97,"h":10.09,"l":9.865,"n":1415,"o":10.01,"t":"2025-12-30T05:00:00Z","v":236066,"vw":9.961667},{"c":10,"h":10.01,"l":9.85,"n":1396,"o":9.85,"t":"2025-12-31T05:00:00Z","v":143865,"vw":9.940787},{"c":9.9,"h":10.04,"l":9.89,"n":1771,"o":9.91,"t":"2026-01-02T05:00:00Z","v":168406,"vw":9.963799},{"c":9.9,"h":10.05,"l":9.8,"n":1308,"o":10,"t":"2026-01-05T05:00:00Z","v":164016,"vw":9.893872},{"c":9.77,"h":10,"l":9.76,"n":1491,"o":9.93,"t":"2026-01-06T05:00:00Z","v":129741,"vw":9.83792},{"c":8.82,"h":9.74,"l":8.62,"n":7078,"o":9.71,"t":"2026-01-07T05:00:00Z","v":730585,"vw":9.07592},{"c":9.43,"h":9.605,"l":8.9,"n":2787,"o":8.9,"t":"2026-01-08T05:00:00Z","v":277578,"vw":9.358761},{"c":9.65,"h":9.7718,"l":9.43,"n":2464,"o":9.43,"t":"2026-01-09T05:00:00Z","v":232051,"vw":9.670306},{"c":9.8,"h":9.82,"l":9.68,"n":1557,"o":9.68,"t":"2026-01-12T05:00:00Z","v":130167,"vw":9.75442},{"c":9.8,"h":9.89,"l":9.76,"n":1505,"o":9.88,"t":"2026-01-13T05:00:00Z","v":148997,"vw":9.809499},{"c":9.73,"h":9.99,"l":9.71,"n":1176,"o":9.96,"t":"2026-01-14T05:00:00Z","v":107337,"vw":9.83222},{"c":9.56,"h":9.775,"l":9.55,"n":3235,"o":9.72,"t":"2026-01-15T05:00:00Z","v":270730,"vw":9.640666},{"c":9.76,"h":9.83,"l":9.56,"n":1678,"o":9.56,"t":"2026-01-16T05:00:00Z","v":166354,"vw":9.769941},{"c":10.01,"h":10.05,"l":9.7,"n":3208,"o":9.8,"t":"2026-01-20T05:00:00Z","v":406202,"vw":9.965967},{"c":10.1,"h":10.155,"l":10.01,"n":1589,"o":10.1,"t":"2026-01-21T05:00:00Z","v":191894,"vw":10.09629},{"c":10.16,"h":10.21,"l":10.1,"n":2120,"o":10.1,"t":"2026-01-22T05:00:00Z","v":286398,"vw":10.175073},{"c":10.2,"h":10.27,"l":10.1507,"n":1567,"o":10.22,"t":"2026-01-23T05:00:00Z","v":132800,"vw":10.229296},{"c":11.1,"h":11.155,"l":10.11,"n":6804,"o":10.29,"t":"2026-01-26T05:00:00Z","v":908135,"vw":10.739699},{"c":11.41,"h":11.5,"l":11.028,"n":3076,"o":11.1,"t":"2026-01-27T05:00:00Z","v":2562745,"vw":11.333661},{"c":11.2,"h":11.5,"l":11.1064,"n":3655,"o":11.47,"t":"2026-01-28T05:00:00Z","v":388845,"vw":11.282304},{"c":11.68,"h":11.76,"l":11.33,"n":4522,"o":11.35,"t":"2026-01-29T05:00:00Z","v":523438,"vw":11.618085},{"c":11.75,"h":11.8399,"l":11.525,"n":2796,"o":11.55,"t":"2026-01-30T05:00:00Z","v":313925,"vw":11.734374},{"c":12.2,"h":12.34,"l":11.55,"n":6851,"o":11.55,"t":"2026-02-02T05:00:00Z","v":1124196,"vw":12.099159},{"c":11.89,"h":13,"l":10.92,"n":8646,"o":13,"t":"2026-02-03T05:00:00Z","v":1103974,"vw":11.65807},{"c":11.86,"h":12.5,"l":9.88,"n":8603,"o":10.06,"t":"2026-02-04T05:00:00Z","v":983385,"vw":11.448446},{"c":11.57,"h":12.13,"l":11.4,"n":3045,"o":11.51,"t":"2026-02-05T05:00:00Z","v":338590,"vw":11.759647},{"c":11.99,"h":12.35,"l":11.59,"n":3513,"o":11.59,"t":"2026-02-06T05:00:00Z","v":361431,"vw":12.028194},{"c":12.13,"h":12.53,"l":12.03,"n":2416,"o":12.15,"t":"2026-02-09T05:00:00Z","v":319605,"vw":12.214476},{"c":11.96,"h":12.18,"l":11.96,"n":2047,"o":12.18,"t":"2026-02-10T05:00:00Z","v":221303,"vw":12.061601},{"c":11.46,"h":12.25,"l":11.46,"n":2542,"o":12.11,"t":"2026-02-11T05:00:00Z","v":377775,"vw":11.608052},{"c":12,"h":12.04,"l":11.52,"n":2761,"o":11.6,"t":"2026-02-12T05:00:00Z","v":333490,"vw":11.82502},{"c":12,"h":12.15,"l":11.53,"n":2644,"o":11.92,"t":"2026-02-13T05:00:00Z","v":286144,"vw":12.04893},{"c":11.97,"h":12.1,"l":11.865,"n":2620,"o":11.91,"t":"2026-02-17T05:00:00Z","v":326172,"vw":11.986176},{"c":11.97,"h":12.15,"l":11.96,"n":1845,"o":11.98,"t":"2026-02-18T05:00:00Z","v":175975,"vw":12.039539},{"c":11.9,"h":12.07,"l":11.9,"n":1573,"o":12.02,"t":"2026-02-19T05:00:00Z","v":153522,"vw":11.978543},{"c":11.98,"h":12.1,"l":11.66,"n":2453,"o":11.83,"t":"2026-02-20T05:00:00Z","v":344535,"vw":11.980483},{"c":12.01,"h":12.25,"l":11.94,"n":1954,"o":12,"t":"2026-02-23T05:00:00Z","v":188210,"vw":12.060258},{"c":12.18,"h":12.28,"l":11.91,"n":2598,"o":12.05,"t":"2026-02-24T05:00:00Z","v":802391,"vw":12.161445},{"c":12,"h":12.2799,"l":11.93,"n":2022,"o":12.15,"t":"2026-02-25T05:00:00Z","v":250253,"vw":12.026634},{"c":12.03,"h":12.2,"l":11.91,"n":1590,"o":11.99,"t":"2026-02-26T05:00:00Z","v":176494,"vw":12.067819},{"c":12,"h":12.1,"l":11.8582,"n":2330,"o":12.1,"t":"2026-02-27T05:00:00Z","v":339345,"vw":11.954774},{"c":12.42,"h":12.58,"l":11.93,"n":1913,"o":12.05,"t":"2026-03-02T05:00:00Z","v":264595,"vw":12.304477},{"c":11.82,"h":12.52,"l":11.8,"n":2454,"o":12.52,"t":"2026-03-03T05:00:00Z","v":383913,"vw":11.989226},{"c":11.84,"h":11.87,"l":11.1801,"n":3453,"o":11.73,"t":"2026-03-04T05:00:00Z","v":419876,"vw":11.5876},{"c":11.75,"h":13,"l":11.48,"n":2654,"o":11.86,"t":"2026-03-05T05:00:00Z","v":305966,"vw":11.670013},{"c":11.5,"h":11.8496,"l":11.3151,"n":2321,"o":11.62,"t":"2026-03-06T05:00:00Z","v":202969,"vw":11.473927},{"c":11.54,"h":11.94,"l":11.465,"n":2512,"o":11.71,"t":"2026-03-09T04:00:00Z","v":311058,"vw":11.651308},{"c":11.56,"h":11.73,"l":11.44,"n":1359,"o":11.59,"t":"2026-03-10T04:00:00Z","v":147164,"vw":11.560186},{"c":11.5,"h":11.72,"l":11.47,"n":1583,"o":11.68,"t":"2026-03-11T04:00:00Z","v":105509,"vw":11.55019},{"c":11,"h":11.68,"l":10.89,"n":3107,"o":11.56,"t":"2026-03-12T04:00:00Z","v":292587,"vw":11.057358},{"c":11.2,"h":11.39,"l":10.97,"n":3007,"o":11.12,"t":"2026-03-13T04:00:00Z","v":221519,"vw":11.191704},{"c":11.43,"h":11.53,"l":11.176,"n":1563,"o":11.18,"t":"2026-03-16T04:00:00Z","v":109955,"vw":11.381114},{"c":11.5,"h":11.7,"l":11.45,"n":2741,"o":11.5,"t":"2026-03-17T04:00:00Z","v":242516,"vw":11.537933},{"c":11.55,"h":11.59,"l":11.42,"n":1743,"o":11.51,"t":"2026-03-18T04:00:00Z","v":132393,"vw":11.524898},{"c":11.65,"h":11.66,"l":11.21,"n":2923,"o":11.55,"t":"2026-03-19T04:00:00Z","v":226231,"vw":11.512924},{"c":12,"h":12.09,"l":11.5,"n":2918,"o":11.7,"t":"2026-03-20T04:00:00Z","v":596504,"vw":11.896597},{"c":12.55,"h":12.58,"l":11.7048,"n":2096,"o":11.94,"t":"2026-03-23T04:00:00Z","v":220420,"vw":12.301231},{"c":13.59,"h":13.65,"l":12.2509,"n":3300,"o":12.58,"t":"2026-03-24T04:00:00Z","v":428267,"vw":13.235995},{"c":12.95,"h":13.92,"l":12.895,"n":3389,"o":13.88,"t":"2026-03-25T04:00:00Z","v":336466,"vw":13.250615},{"c":12.51,"h":13.085,"l":12.38,"n":2928,"o":12.96,"t":"2026-03-26T04:00:00Z","v":206801,"vw":12.617399},{"c":12.06,"h":12.51,"l":11.8913,"n":1826,"o":12.35,"t":"2026-03-27T04:00:00Z","v":162738,"vw":12.103523},{"c":11.92,"h":12.19,"l":11.75,"n":4875,"o":12,"t":"2026-03-30T04:00:00Z","v":648305,"vw":11.981331},{"c":12.33,"h":12.56,"l":11.91,"n":2195,"o":11.91,"t":"2026-03-31T04:00:00Z","v":187527,"vw":12.274103},{"c":12.52,"h":12.56,"l":12.17,"n":2581,"o":12.24,"t":"2026-04-01T04:00:00Z","v":188070,"vw":12.422823},{"c":12.58,"h":12.75,"l":12.1801,"n":1482,"o":12.5,"t":"2026-04-02T04:00:00Z","v":183371,"vw":12.576611},{"c":12.77,"h":12.82,"l":12.565,"n":1914,"o":12.58,"t":"2026-04-06T04:00:00Z","v":204967,"vw":12.708067},{"c":12.81,"h":13.1,"l":12.7,"n":1549,"o":12.7,"t":"2026-04-07T04:00:00Z","v":147516,"vw":12.871233},{"c":13.26,"h":13.3,"l":12.53,"n":2592,"o":12.53,"t":"2026-04-08T04:00:00Z","v":304262,"vw":13.046194},{"c":13.25,"h":13.54,"l":13.0028,"n":1814,"o":13.26,"t":"2026-04-09T04:00:00Z","v":193774,"vw":13.310974},{"c":13.54,"h":13.6,"l":13.24,"n":1493,"o":13.25,"t":"2026-04-10T04:00:00Z","v":155047,"vw":13.513071},{"c":13,"h":13.65,"l":12.82,"n":2883,"o":13.54,"t":"2026-04-13T04:00:00Z","v":219334,"vw":13.17048},{"c":13.11,"h":13.29,"l":12.83,"n":2028,"o":13.01,"t":"2026-04-14T04:00:00Z","v":143811,"vw":13.055144},{"c":13.13,"h":13.2799,"l":13,"n":1590,"o":13,"t":"2026-04-15T04:00:00Z","v":163041,"vw":13.143561},{"c":13.11,"h":13.34,"l":12.89,"n":1339,"o":13.19,"t":"2026-04-16T04:00:00Z","v":146963,"vw":13.116485},{"c":13.13,"h":13.16,"l":12.69,"n":2631,"o":12.98,"t":"2026-04-17T04:00:00Z","v":289843,"vw":12.910157},{"c":13.79,"h":13.84,"l":13.15,"n":2209,"o":13.23,"t":"2026-04-20T04:00:00Z","v":207430,"vw":13.573655},{"c":13.97,"h":14.16,"l":13.8213,"n":1957,"o":13.9,"t":"2026-04-21T04:00:00Z","v":203232,"vw":14.005989},{"c":14.52,"h":14.7,"l":14.049,"n":2420,"o":14.25,"t":"2026-04-22T04:00:00Z","v":266242,"vw":14.501216},{"c":14.27,"h":14.75,"l":14.27,"n":1348,"o":14.48,"t":"2026-04-23T04:00:00Z","v":113500,"vw":14.526697},{"c":14.41,"h":14.57,"l":14.27,"n":1499,"o":14.39,"t":"2026-04-24T04:00:00Z","v":161233,"vw":14.437068},{"c":14.48,"h":14.72,"l":14.2,"n":1593,"o":14.5,"t":"2026-04-27T04:00:00Z","v":153561,"vw":14.465108},{"c":15.72,"h":15.74,"l":14.3759,"n":2312,"o":14.65,"t":"2026-04-28T04:00:00Z","v":245958,"vw":15.159959},{"c":16.27,"h":16.37,"l":15.82,"n":2186,"o":15.95,"t":"2026-04-29T04:00:00Z","v":263546,"vw":16.109066},{"c":16.2,"h":16.4,"l":15.93,"n":2470,"o":16.28,"t":"2026-04-30T04:00:00Z","v":412148,"vw":16.11443},{"c":15.13,"h":16.2,"l":15.04,"n":2784,"o":16.2,"t":"2026-05-01T04:00:00Z","v":330842,"vw":15.365924},{"c":15.85,"h":15.89,"l":15.25,"n":1814,"o":15.25,"t":"2026-05-04T04:00:00Z","v":168169,"vw":15.708909},{"c":16.41,"h":16.59,"l":15.85,"n":1986,"o":16.11,"t":"2026-05-05T04:00:00Z","v":250318,"vw":16.291821},{"c":15.91,"h":16.69,"l":15.56,"n":2946,"o":16.3,"t":"2026-05-06T04:00:00Z","v":361825,"vw":15.88376},{"c":16.13,"h":16.15,"l":15.21,"n":1822,"o":15.65,"t":"2026-05-07T04:00:00Z","v":228990,"vw":15.786652},{"c":16.33,"h":16.39,"l":15.7,"n":1691,"o":16.32,"t":"2026-05-08T04:00:00Z","v":157499,"vw":16.164455},{"c":16.76,"h":16.85,"l":16.16,"n":2193,"o":16.48,"t":"2026-05-11T04:00:00Z","v":206891,"vw":16.585709},{"c":16.69,"h":17.115,"l":15.87,"n":2079,"o":16.89,"t":"2026-05-12T04:00:00Z","v":288386,"vw":16.504605},{"c":16.8,"h":16.98,"l":16.01,"n":2387,"o":16.51,"t":"2026-05-13T04:00:00Z","v":208695,"vw":16.66373},{"c":17.47,"h":17.71,"l":16.64,"n":1935,"o":16.93,"t":"2026-05-14T04:00:00Z","v":175991,"vw":17.420861},{"c":17.84,"h":17.87,"l":16.88,"n":4637,"o":17.25,"t":"2026-05-15T04:00:00Z","v":530224,"vw":17.486503},{"c":17.65,"h":18.8,"l":17.29,"n":3596,"o":18.05,"t":"2026-05-18T04:00:00Z","v":448036,"vw":18.070224},{"c":17.43,"h":18.15,"l":17.33,"n":3151,"o":17.6,"t":"2026-05-19T04:00:00Z","v":419015,"vw":17.782217},{"c":17.18,"h":17.57,"l":16.81,"n":1877,"o":17.34,"t":"2026-05-20T04:00:00Z","v":222634,"vw":17.191527},{"c":17.62,"h":18.12,"l":16.87,"n":2202,"o":16.87,"t":"2026-05-21T04:00:00Z","v":222047,"vw":17.796314},{"c":18.11,"h":18.47,"l":17.4,"n":2021,"o":17.47,"t":"2026-05-22T04:00:00Z","v":199669,"vw":18.225189},{"c":17.78,"h":18.55,"l":17.71,"n":2514,"o":18.3,"t":"2026-05-26T04:00:00Z","v":278135,"vw":18.094466},{"c":16.78,"h":17.92,"l":16.51,"n":2221,"o":17.35,"t":"2026-05-27T04:00:00Z","v":290138,"vw":17.364637},{"c":16.28,"h":17.49,"l":16.03,"n":2389,"o":16.67,"t":"2026-05-28T04:00:00Z","v":232291,"vw":16.849123},{"c":17.1,"h":17.432,"l":15.55,"n":4207,"o":15.55,"t":"2026-05-29T04:00:00Z","v":1757929,"vw":17.028629},{"c":17.07,"h":17.44,"l":17,"n":2205,"o":17.04,"t":"2026-06-01T04:00:00Z","v":297088,"vw":17.140883},{"c":16.53,"h":17.4,"l":16.38,"n":2300,"o":16.88,"t":"2026-06-02T04:00:00Z","v":462044,"vw":17.071512},{"c":16.28,"h":16.88,"l":16,"n":2768,"o":16.41,"t":"2026-06-03T04:00:00Z","v":299150,"vw":16.305455},{"c":16,"h":16.3041,"l":15.76,"n":1022,"o":16.22,"t":"2026-06-04T04:00:00Z","v":126863,"vw":16.037271},{"c":15.22,"h":15.89,"l":15.21,"n":2132,"o":15.89,"t":"2026-06-05T04:00:00Z","v":217343,"vw":15.467696},{"c":15.88,"h":15.88,"l":15.12,"n":2642,"o":15.34,"t":"2026-06-08T04:00:00Z","v":355875,"vw":15.434443},{"c":15.69,"h":16.1,"l":15.26,"n":2023,"o":15.64,"t":"2026-06-09T04:00:00Z","v":264214,"vw":15.671265},{"c":15.85,"h":16.08,"l":15.2601,"n":1313,"o":15.56,"t":"2026-06-10T04:00:00Z","v":171400,"vw":15.724917},{"c":15.66,"h":16.12,"l":15.22,"n":2316,"o":15.8,"t":"2026-06-11T04:00:00Z","v":165638,"vw":15.899825},{"c":16.54,"h":16.73,"l":15.7499,"n":4615,"o":15.75,"t":"2026-06-12T04:00:00Z","v":674176,"vw":16.342709},{"c":16,"h":16.46,"l":15.65,"n":2652,"o":16.12,"t":"2026-06-15T04:00:00Z","v":331159,"vw":15.926551},{"c":15.85,"h":16.31,"l":15.28,"n":2966,"o":15.97,"t":"2026-06-16T04:00:00Z","v":302114,"vw":15.696646},{"c":15.69,"h":15.99,"l":15.27,"n":2730,"o":15.66,"t":"2026-06-17T04:00:00Z","v":252265,"vw":15.731066},{"c":15.99,"h":16,"l":15.1,"n":2893,"o":15.5,"t":"2026-06-18T04:00:00Z","v":693366,"vw":15.733548},{"c":16.37,"h":16.61,"l":15.78,"n":2529,"o":15.78,"t":"2026-06-22T04:00:00Z","v":205624,"vw":16.30554},{"c":16.46,"h":16.635,"l":16.12,"n":2482,"o":16.34,"t":"2026-06-23T04:00:00Z","v":161655,"vw":16.44512},{"c":15.69,"h":16.66,"l":15.63,"n":3005,"o":16.66,"t":"2026-06-24T04:00:00Z","v":256421,"vw":15.920441},{"c":16.01,"h":16.23,"l":15.565,"n":2681,"o":15.7,"t":"2026-06-25T04:00:00Z","v":561549,"vw":16.010854},{"c":15.94,"h":16.24,"l":15.75,"n":1451,"o":15.75,"t":"2026-06-26T04:00:00Z","v":129373,"vw":16.076934},{"c":16,"h":16.18,"l":15.36,"n":2585,"o":15.79,"t":"2026-06-29T04:00:00Z","v":229443,"vw":15.883893},{"c":15.93,"h":16.36,"l":15.7,"n":2311,"o":15.88,"t":"2026-06-30T04:00:00Z","v":225173,"vw":15.888281},{"c":15.72,"h":15.955,"l":15.625,"n":1830,"o":15.68,"t":"2026-07-01T04:00:00Z","v":117240,"vw":15.770362},{"c":15.19,"h":15.9252,"l":15.15,"n":1236,"o":15.72,"t":"2026-07-02T04:00:00Z","v":75036,"vw":15.309505},{"c":15,"h":15.427,"l":14.36,"n":2223,"o":15.01,"t":"2026-07-06T04:00:00Z","v":139471,"vw":15.113824},{"c":15.42,"h":15.68,"l":14.89,"n":1008,"o":15.07,"t":"2026-07-07T04:00:00Z","v":77867,"vw":15.295931},{"c":15.69,"h":15.87,"l":15.15,"n":2019,"o":15.54,"t":"2026-07-08T04:00:00Z","v":177056,"vw":15.499214},{"c":15.8,"h":15.905,"l":15.36,"n":1027,"o":15.44,"t":"2026-07-09T04:00:00Z","v":68323,"vw":15.61344},{"c":14.55,"h":15.52,"l":14.26,"n":3948,"o":15.28,"t":"2026-07-10T04:00:00Z","v":394532,"vw":14.736676},{"c":15.49,"h":15.71,"l":14.64,"n":3237,"o":14.64,"t":"2026-07-13T04:00:00Z","v":249650,"vw":15.482622},{"c":15.36,"h":15.97,"l":14.56,"n":1299,"o":15.97,"t":"2026-07-14T04:00:00Z","v":93517,"vw":15.413089},{"c":15.3,"h":15.7953,"l":14.75,"n":1855,"o":15.72,"t":"2026-07-15T04:00:00Z","v":163200,"vw":15.165121},{"c":15.32,"h":15.7099,"l":15.035,"n":1172,"o":15.1,"t":"2026-07-16T04:00:00Z","v":63319,"vw":15.408395},{"c":15.16,"h":15.59,"l":15,"n":1789,"o":15.21,"t":"2026-07-17T04:00:00Z","v":124289,"vw":15.084348},{"c":15.41,"h":15.5,"l":15.0027,"n":677,"o":15.4,"t":"2026-07-20T04:00:00Z","v":79462,"vw":15.319626},{"c":15.73,"h":15.8,"l":15.34,"n":1100,"o":15.36,"t":"2026-07-21T04:00:00Z","v":133055,"vw":15.57373},{"c":16.15,"h":16.18,"l":15.72,"n":945,"o":15.72,"t":"2026-07-22T04:00:00Z","v":165020,"vw":15.969377},{"c":16.08,"h":16.2,"l":15.78,"n":641,"o":16.15,"t":"2026-07-23T04:00:00Z","v":43230,"vw":16.060215},{"c":15.56,"h":16.24,"l":15.37,"n":1299,"o":16.15,"t":"2026-07-24T04:00:00Z","v":104014,"vw":15.823407},{"c":15.02,"h":15.65,"l":15,"n":1258,"o":15.48,"t":"2026-07-27T04:00:00Z","v":113195,"vw":15.199086},{"c":15.01,"h":15.2749,"l":15,"n":1462,"o":15,"t":"2026-07-28T04:00:00Z","v":103187,"vw":15.06647},{"c":15.52,"h":15.58,"l":15,"n":2094,"o":15.01,"t":"2026-07-29T04:00:00Z","v":181636,"vw":15.341427},{"c":16.1,"h":16.265,"l":15.01,"n":3259,"o":15.63,"t":"2026-07-30T04:00:00Z","v":356128,"vw":15.856208},{"c":16.39,"h":16.41,"l":15.81,"n":3530,"o":16.16,"t":"2026-07-31T04:00:00Z","v":531302,"vw":16.300227},{"c":16,"h":16.195,"l":15,"n":2749,"o":15,"t":"2026-08-03T04:00:00Z","v":237886,"vw":15.80609},{"c":15.85,"h":16.05,"l":15.6,"n":1636,"o":15.74,"t":"2026-08-04T04:00:00Z","v":157487,"vw":15.830922},{"c":17,"h":18,"l":16.15,"n":4457,"o":17,"t":"2026-08-05T04:00:00Z","v":550724,"vw":17.024359},{"c":17.35,"h":17.43,"l":16.88,"n":2723,"o":17.25,"t":"2026-08-06T04:00:00Z","v":224324,"vw":17.174441},{"c":16.88,"h":17.39,"l":16.6653,"n":2030,"o":17.12,"t":"2026-08-07T04:00:00Z","v":195403,"vw":17.051888},{"c":17.15,"h":17.4999,"l":16.92,"n":2709,"o":16.92,"t":"2026-08-10T04:00:00Z","v":299535,"vw":17.239284},{"c":17.09,"h":17.74,"l":17.08,"n":1765,"o":17.35,"t":"2026-08-11T04:00:00Z","v":247673,"vw":17.32746},{"c":16.99,"h":17.5,"l":16.91,"n":2452,"o":17,"t":"2026-08-12T04:00:00Z","v":203085,"vw":17.208235},{"c":17.1,"h":17.45,"l":16.94,"n":2189,"o":17.02,"t":"2026-08-13T04:00:00Z","v":250270,"vw":17.199073},{"c":17.97,"h":18.07,"l":17.15,"n":3065,"o":17.19,"t":"2026-08-14T04:00:00Z","v":592037,"vw":17.813666},{"c":18.36,"h":18.64,"l":18.01,"n":3620,"o":18.05,"t":"2026-08-17T04:00:00Z","v":372784,"vw":18.342614},{"c":17.4,"h":18.59,"l":17.23,"n":1707,"o":18.5,"t":"2026-08-18T04:00:00Z","v":182846,"vw":17.846},{"c":16.93,"h":17.65,"l":16.6601,"n":1714,"o":17.21,"t":"2026-08-19T04:00:00Z","v":156447,"vw":17.016453},{"c":17.05,"h":17.33,"l":17,"n":983,"o":17.1,"t":"2026-08-20T04:00:00Z","v":76094,"vw":17.084815},{"c":16.81,"h":17.1,"l":16.5901,"n":1629,"o":17.07,"t":"2026-08-21T04:00:00Z","v":107698,"vw":16.792352},{"c":16.33,"h":16.58,"l":15.5851,"n":2483,"o":16.11,"t":"2026-08-24T04:00:00Z","v":283188,"vw":16.222472},{"c":17.51,"h":17.6865,"l":16.31,"n":2464,"o":16.31,"t":"2026-08-25T04:00:00Z","v":520643,"vw":17.082297},{"c":17.2,"h":17.93,"l":16.96,"n":2575,"o":17.59,"t":"2026-08-26T04:00:00Z","v":206264,"vw":17.367234},{"c":17.52,"h":17.565,"l":17,"n":1558,"o":17.06,"t":"2026-08-27T04:00:00Z","v":142580,"vw":17.288891},{"c":18.02,"h":18.3595,"l":17.63,"n":2636,"o":17.77,"t":"2026-08-28T04:00:00Z","v":207890,"vw":18.052435},{"c":18.97,"h":18.99,"l":18.21,"n":3291,"o":18.22,"t":"2026-08-31T04:00:00Z","v":411125,"vw":18.670961},{"c":18.33,"h":19.0581,"l":17.63,"n":2411,"o":19,"t":"2026-09-01T04:00:00Z","v":254237,"vw":18.217728},{"c":18.69,"h":18.98,"l":18.42,"n":2581,"o":18.57,"t":"2026-09-02T04:00:00Z","v":363659,"vw":18.729489},{"c":18.18,"h":18.59,"l":18.075,"n":1311,"o":18.5,"t":"2026-09-03T04:00:00Z","v":122568,"vw":18.303181},{"c":17.75,"h":18.32,"l":17.62,"n":1424,"o":18.32,"t":"2026-09-04T04:00:00Z","v":117655,"vw":17.859143},{"c":17.57,"h":18.395,"l":17.57,"n":1730,"o":17.6,"t":"2026-09-08T04:00:00Z","v":189813,"vw":17.940438},{"c":17.71,"h":18.26,"l":17.65,"n":1550,"o":17.8,"t":"2026-09-09T04:00:00Z","v":139127,"vw":17.755841},{"c":17.67,"h":17.95,"l":17.4005,"n":1447,"o":17.78,"t":"2026-09-10T04:00:00Z","v":117067,"vw":17.633897},{"c":17.58,"h":17.92,"l":17.46,"n":930,"o":17.46,"t":"2026-09-11T04:00:00Z","v":67607,"vw":17.65948},{"c":17.29,"h":17.6199,"l":17.13,"n":2010,"o":17.38,"t":"2026-09-14T04:00:00Z","v":385714,"vw":17.281076},{"c":17.21,"h":17.64,"l":17.16,"n":836,"o":17.55,"t":"2026-09-15T04:00:00Z","v":50533,"vw":17.273067},{"c":16.33,"h":17.26,"l":16.25,"n":3066,"o":17.08,"t":"2026-09-16T04:00:00Z","v":317928,"vw":16.471678},{"c":16.53,"h":16.77,"l":16.23,"n":944,"o":16.35,"t":"2026-09-17T04:00:00Z","v":75527,"vw":16.588571},{"c":16.05,"h":16.69,"l":15.94,"n":2653,"o":16.37,"t":"2026-09-18T04:00:00Z","v":403670,"vw":16.12382},{"c":16.28,"h":16.58,"l":15.61,"n":1917,"o":15.7,"t":"2026-09-21T04:00:00Z","v":189800,"vw":16.194483},{"c":16.15,"h":16.405,"l":16,"n":1260,"o":16.36,"t":"2026-09-22T04:00:00Z","v":87195,"vw":16.125887},{"c":15.94,"h":16.13,"l":15.75,"n":1512,"o":16.08,"t":"2026-09-23T04:00:00Z","v":141939,"vw":15.951158},{"c":15.35,"h":15.98,"l":15.34,"n":1236,"o":15.83,"t":"2026-09-24T04:00:00Z","v":129545,"vw":15.592748},{"c":15.1,"h":15.62,"l":15.05,"n":1540,"o":15.4,"t":"2026-09-25T04:00:00Z","v":219948,"vw":15.250309},{"c":14.88,"h":15.2,"l":14.67,"n":938,"o":15.2,"t":"2026-09-28T04:00:00Z","v":94740,"vw":14.889348},{"c":14.8,"h":14.97,"l":14.5,"n":1435,"o":14.81,"t":"2026-09-29T04:00:00Z","v":171781,"vw":14.724538},{"c":14.74,"h":14.8425,"l":14.56,"n":2573,"o":14.81,"t":"2026-09-30T04:00:00Z","v":311420,"vw":14.709057},{"c":15.6,"h":15.65,"l":14.72,"n":2488,"o":14.8,"t":"2026-10-01T04:00:00Z","v":601738,"vw":15.322653},{"c":16.29,"h":16.325,"l":15.41,"n":2381,"o":15.6,"t":"2026-10-02T04:00:00Z","v":228061,"vw":16.089702},{"c":15.75,"h":16.67,"l":15.7001,"n":1478,"o":16.27,"t":"2026-10-05T04:00:00Z","v":145450,"vw":15.94961},{"c":15.68,"h":16.25,"l":15.51,"n":1021,"o":15.84,"t":"2026-10-06T04:00:00Z","v":136845,"vw":15.685187},{"c":15.23,"h":15.66,"l":15.06,"n":1368,"o":15.55,"t":"2026-10-07T04:00:00Z","v":141251,"vw":15.293697},{"c":15.27,"h":15.45,"l":15.2,"n":1079,"o":15.45,"t":"2026-10-08T04:00:00Z","v":67140,"vw":15.271228},{"c":14.74,"h":15.25,"l":14.49,"n":2214,"o":15.16,"t":"2026-10-09T04:00:00Z","v":385644,"vw":14.664157},{"c":14.67,"h":15.0636,"l":14.66,"n":2309,"o":14.73,"t":"2026-10-12T04:00:00Z","v":183279,"vw":14.739589},{"c":14.99,"h":15.07,"l":14.6,"n":1817,"o":14.62,"t":"2026-10-13T04:00:00Z","v":152051,"vw":14.85873},{"c":14.72,"h":15.02,"l":14.6,"n":1867,"o":15.02,"t":"2026-10-14T04:00:00Z","v":238653,"vw":14.664124},{"c":14.81,"h":14.91,"l":14.6,"n":1912,"o":14.73,"t":"2026-10-15T04:00:00Z","v":244423,"vw":14.735886},{"c":15.2,"h":15.4599,"l":14.77,"n":1389,"o":14.84,"t":"2026-10-16T04:00:00Z","v":1065010,"vw":15.021147},{"c":15.47,"h":15.57,"l":15.15,"n":1777,"o":15.31,"t":"2026-10-19T04:00:00Z","v":182127,"vw":15.365479},{"c":15.48,"h":15.6,"l":15.07,"n":1094,"o":15.35,"t":"2026-10-20T04:00:00Z","v":203439,"vw":15.366471},{"c":15.47,"h":15.55,"l":15.02,"n":877,"o":15.2,"t":"2026-10-21T04:00:00Z","v":82042,"vw":15.38614},{"c":15.49,"h":15.57,"l":15.19,"n":1560,"o":15.5,"t":"2026-10-22T04:00:00Z","v":185523,"vw":15.445705}],"volatilityBars":[{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-09-21T11:00:00Z","v":154,"vw":16.05},{"c":16.16,"h":16.16,"l":15.61,"n":111,"o":15.7,"t":"2026-09-21T13:30:00Z","v":42730,"vw":15.803522},{"c":16.215,"h":16.3228,"l":16.215,"n":7,"o":16.3228,"t":"2026-09-21T13:45:00Z","v":1342,"vw":16.277158},{"c":16.37,"h":16.37,"l":15.9926,"n":11,"o":15.9926,"t":"2026-09-21T14:00:00Z","v":3136,"vw":16.088613},{"c":16.39,"h":16.42,"l":16.39,"n":17,"o":16.42,"t":"2026-09-21T14:15:00Z","v":1086,"vw":16.402857},{"c":16.4,"h":16.4,"l":16.26,"n":15,"o":16.39,"t":"2026-09-21T14:30:00Z","v":6047,"vw":16.275847},{"c":16.39,"h":16.4,"l":16.26,"n":108,"o":16.33,"t":"2026-09-21T14:45:00Z","v":9060,"vw":16.290452},{"c":16.48,"h":16.48,"l":16.3525,"n":68,"o":16.36,"t":"2026-09-21T15:00:00Z","v":7094,"vw":16.419551},{"c":16.415,"h":16.49,"l":16.415,"n":33,"o":16.48,"t":"2026-09-21T15:15:00Z","v":4859,"vw":16.426388},{"c":16.3844,"h":16.48,"l":16.36,"n":52,"o":16.37,"t":"2026-09-21T15:30:00Z","v":3675,"vw":16.384685},{"c":16.55,"h":16.55,"l":16.4125,"n":43,"o":16.47,"t":"2026-09-21T15:45:00Z","v":3103,"vw":16.484255},{"c":16.49,"h":16.58,"l":16.445,"n":16,"o":16.47,"t":"2026-09-21T16:00:00Z","v":5881,"vw":16.475469},{"c":16.56,"h":16.57,"l":16.4875,"n":27,"o":16.495,"t":"2026-09-21T16:15:00Z","v":2204,"vw":16.513879},{"c":16.41,"h":16.51,"l":16.4,"n":87,"o":16.495,"t":"2026-09-21T16:30:00Z","v":15694,"vw":16.442714},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-09-21T16:45:00Z","v":300,"vw":16.4},{"c":16.36,"h":16.36,"l":16.36,"n":6,"o":16.36,"t":"2026-09-21T17:00:00Z","v":701,"vw":16.36},{"c":16.35,"h":16.35,"l":16.31,"n":24,"o":16.31,"t":"2026-09-21T17:15:00Z","v":1535,"vw":16.340833},{"c":16.41,"h":16.41,"l":16.275,"n":114,"o":16.33,"t":"2026-09-21T17:30:00Z","v":10740,"vw":16.301714},{"c":16.4,"h":16.42,"l":16.37,"n":21,"o":16.42,"t":"2026-09-21T17:45:00Z","v":1248,"vw":16.404444},{"c":16.41,"h":16.42,"l":16.3851,"n":35,"o":16.42,"t":"2026-09-21T18:00:00Z","v":2178,"vw":16.395473},{"c":16.43,"h":16.43,"l":16.41,"n":15,"o":16.41,"t":"2026-09-21T18:15:00Z","v":634,"vw":16.423333},{"c":16.31,"h":16.4,"l":16.265,"n":54,"o":16.4,"t":"2026-09-21T18:30:00Z","v":4767,"vw":16.350818},{"c":16.3,"h":16.32,"l":16.3,"n":28,"o":16.31,"t":"2026-09-21T18:45:00Z","v":1970,"vw":16.307625},{"c":16.32,"h":16.365,"l":16.27,"n":55,"o":16.3,"t":"2026-09-21T19:00:00Z","v":3314,"vw":16.334848},{"c":16.305,"h":16.305,"l":16.25,"n":25,"o":16.305,"t":"2026-09-21T19:15:00Z","v":1810,"vw":16.29125},{"c":16.32,"h":16.33,"l":16.28,"n":59,"o":16.295,"t":"2026-09-21T19:30:00Z","v":4356,"vw":16.312688},{"c":16.28,"h":16.45,"l":16.28,"n":353,"o":16.32,"t":"2026-09-21T19:45:00Z","v":24852,"vw":16.336236},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-09-21T20:00:00Z","v":10106,"vw":16.28},{"c":16.9938,"h":16.9938,"l":16.9938,"n":1,"o":16.9938,"t":"2026-09-21T20:45:00Z","v":100,"vw":16.9938},{"c":16.52,"h":16.7,"l":16.52,"n":7,"o":16.52,"t":"2026-09-21T23:45:00Z","v":1050,"vw":16.57758},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-22T12:15:00Z","v":982,"vw":16},{"c":16.155,"h":16.36,"l":16.155,"n":9,"o":16.36,"t":"2026-09-22T13:30:00Z","v":2477,"vw":16.331959},{"c":16.405,"h":16.405,"l":16.205,"n":7,"o":16.2201,"t":"2026-09-22T13:45:00Z","v":702,"vw":16.243808},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-22T14:15:00Z","v":100,"vw":16.37},{"c":16.275,"h":16.275,"l":16.275,"n":4,"o":16.275,"t":"2026-09-22T14:45:00Z","v":4379,"vw":16.275},{"c":16.14,"h":16.19,"l":16.1,"n":48,"o":16.16,"t":"2026-09-22T15:00:00Z","v":5907,"vw":16.157809},{"c":16.14,"h":16.21,"l":16.0505,"n":15,"o":16.14,"t":"2026-09-22T15:15:00Z","v":2970,"vw":16.141778},{"c":16.26,"h":16.26,"l":16.11,"n":66,"o":16.13,"t":"2026-09-22T15:30:00Z","v":5700,"vw":16.191121},{"c":16.125,"h":16.125,"l":16.05,"n":3,"o":16.05,"t":"2026-09-22T15:45:00Z","v":1048,"vw":16.085885},{"c":16.07,"h":16.07,"l":16.06,"n":9,"o":16.06,"t":"2026-09-22T16:15:00Z","v":484,"vw":16.066183},{"c":16.13,"h":16.14,"l":16.05,"n":54,"o":16.05,"t":"2026-09-22T16:30:00Z","v":4015,"vw":16.125327},{"c":16.1528,"h":16.1528,"l":16.13,"n":16,"o":16.13,"t":"2026-09-22T16:45:00Z","v":1036,"vw":16.140345},{"c":16.19,"h":16.205,"l":16.11,"n":71,"o":16.15,"t":"2026-09-22T17:00:00Z","v":5293,"vw":16.166186},{"c":16.16,"h":16.16,"l":16.16,"n":6,"o":16.16,"t":"2026-09-22T17:15:00Z","v":301,"vw":16.16},{"c":16.1129,"h":16.2,"l":16.1129,"n":11,"o":16.2,"t":"2026-09-22T17:30:00Z","v":1747,"vw":16.118195},{"c":16.1,"h":16.13,"l":16.05,"n":155,"o":16.13,"t":"2026-09-22T17:45:00Z","v":8952,"vw":16.073387},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-22T18:00:00Z","v":100,"vw":16.09},{"c":16.05,"h":16.09,"l":16.05,"n":50,"o":16.09,"t":"2026-09-22T18:30:00Z","v":3055,"vw":16.077163},{"c":16.0484,"h":16.07,"l":16.04,"n":42,"o":16.04,"t":"2026-09-22T18:45:00Z","v":3083,"vw":16.05908},{"c":16.04,"h":16.0401,"l":16.02,"n":30,"o":16.04,"t":"2026-09-22T19:00:00Z","v":1107,"vw":16.035013},{"c":16.03,"h":16.05,"l":16,"n":96,"o":16.02,"t":"2026-09-22T19:15:00Z","v":8351,"vw":16.027971},{"c":16.07,"h":16.09,"l":16.045,"n":76,"o":16.045,"t":"2026-09-22T19:30:00Z","v":8051,"vw":16.06902},{"c":16.17,"h":16.17,"l":16.08,"n":155,"o":16.08,"t":"2026-09-22T19:45:00Z","v":9481,"vw":16.112824},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-09-22T20:00:00Z","v":3479,"vw":16.15},{"c":15.935,"h":16.13,"l":15.8645,"n":19,"o":16.08,"t":"2026-09-23T13:30:00Z","v":2996,"vw":15.975519},{"c":16.03,"h":16.035,"l":15.935,"n":16,"o":15.935,"t":"2026-09-23T13:45:00Z","v":1044,"vw":15.954174},{"c":16.05,"h":16.09,"l":15.94,"n":80,"o":16.03,"t":"2026-09-23T14:00:00Z","v":13003,"vw":16.044121},{"c":16.05,"h":16.05,"l":15.94,"n":24,"o":16.05,"t":"2026-09-23T14:15:00Z","v":3125,"vw":16.015833},{"c":16.03,"h":16.03,"l":16.03,"n":10,"o":16.03,"t":"2026-09-23T14:30:00Z","v":626,"vw":16.03},{"c":16.035,"h":16.05,"l":16.035,"n":40,"o":16.05,"t":"2026-09-23T14:45:00Z","v":6349,"vw":16.048203},{"c":16.065,"h":16.065,"l":16,"n":27,"o":16.035,"t":"2026-09-23T15:00:00Z","v":1958,"vw":16.034412},{"c":16.065,"h":16.065,"l":16,"n":21,"o":16.065,"t":"2026-09-23T15:15:00Z","v":1909,"vw":16.041471},{"c":16.05,"h":16.065,"l":16.05,"n":3,"o":16.065,"t":"2026-09-23T15:30:00Z","v":504,"vw":16.056},{"c":16.07,"h":16.07,"l":16.02,"n":45,"o":16.02,"t":"2026-09-23T15:45:00Z","v":4426,"vw":16.054439},{"c":16.015,"h":16.07,"l":15.9599,"n":31,"o":16.04,"t":"2026-09-23T16:00:00Z","v":3476,"vw":16.022766},{"c":16.03,"h":16.08,"l":16.015,"n":24,"o":16.015,"t":"2026-09-23T16:15:00Z","v":1900,"vw":16.035905},{"c":15.925,"h":16.05,"l":15.9,"n":72,"o":16.03,"t":"2026-09-23T16:30:00Z","v":8475,"vw":15.966309},{"c":15.83,"h":15.915,"l":15.75,"n":74,"o":15.915,"t":"2026-09-23T16:45:00Z","v":11417,"vw":15.772513},{"c":15.835,"h":15.9,"l":15.83,"n":18,"o":15.835,"t":"2026-09-23T17:00:00Z","v":2186,"vw":15.838479},{"c":15.78,"h":15.84,"l":15.78,"n":12,"o":15.84,"t":"2026-09-23T17:15:00Z","v":933,"vw":15.795696},{"c":15.835,"h":15.835,"l":15.77,"n":35,"o":15.835,"t":"2026-09-23T17:30:00Z","v":2196,"vw":15.817402},{"c":15.85,"h":15.85,"l":15.82,"n":19,"o":15.83,"t":"2026-09-23T17:45:00Z","v":2100,"vw":15.839269},{"c":15.835,"h":15.88,"l":15.82,"n":30,"o":15.88,"t":"2026-09-23T18:00:00Z","v":2190,"vw":15.852063},{"c":15.84,"h":15.93,"l":15.84,"n":30,"o":15.86,"t":"2026-09-23T18:15:00Z","v":1605,"vw":15.888},{"c":15.82,"h":15.875,"l":15.82,"n":8,"o":15.875,"t":"2026-09-23T18:30:00Z","v":610,"vw":15.852},{"c":15.81,"h":15.825,"l":15.81,"n":29,"o":15.81,"t":"2026-09-23T18:45:00Z","v":1824,"vw":15.816668},{"c":15.93,"h":15.93,"l":15.81,"n":77,"o":15.81,"t":"2026-09-23T19:00:00Z","v":11036,"vw":15.881397},{"c":15.96,"h":15.96,"l":15.935,"n":38,"o":15.935,"t":"2026-09-23T19:15:00Z","v":1978,"vw":15.945},{"c":15.9,"h":15.97,"l":15.9,"n":84,"o":15.935,"t":"2026-09-23T19:30:00Z","v":6054,"vw":15.931325},{"c":15.98,"h":16,"l":15.9,"n":325,"o":15.9,"t":"2026-09-23T19:45:00Z","v":38226,"vw":15.969871},{"c":15.94,"h":15.94,"l":15.94,"n":6,"o":15.94,"t":"2026-09-23T20:00:00Z","v":3575,"vw":15.94},{"c":15.87,"h":15.87,"l":15.79,"n":13,"o":15.83,"t":"2026-09-24T13:30:00Z","v":1125,"vw":15.845721},{"c":15.87,"h":15.8799,"l":15.87,"n":4,"o":15.8799,"t":"2026-09-24T13:45:00Z","v":3412,"vw":15.875824},{"c":15.98,"h":15.98,"l":15.8173,"n":10,"o":15.94,"t":"2026-09-24T14:00:00Z","v":809,"vw":15.916825},{"c":15.84,"h":15.98,"l":15.75,"n":34,"o":15.98,"t":"2026-09-24T14:15:00Z","v":12782,"vw":15.759375},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-09-24T14:30:00Z","v":107,"vw":15.78},{"c":15.75,"h":15.84,"l":15.73,"n":44,"o":15.7913,"t":"2026-09-24T15:00:00Z","v":6159,"vw":15.76846},{"c":15.75,"h":15.7508,"l":15.69,"n":3,"o":15.7508,"t":"2026-09-24T15:15:00Z","v":4632,"vw":15.748797},{"c":15.69,"h":15.75,"l":15.69,"n":8,"o":15.75,"t":"2026-09-24T15:45:00Z","v":3415,"vw":15.748212},{"c":15.84,"h":15.84,"l":15.69,"n":4,"o":15.69,"t":"2026-09-24T16:00:00Z","v":311,"vw":15.791456},{"c":15.73,"h":15.75,"l":15.64,"n":45,"o":15.75,"t":"2026-09-24T16:15:00Z","v":5380,"vw":15.708805},{"c":15.6,"h":15.82,"l":15.5,"n":93,"o":15.82,"t":"2026-09-24T16:30:00Z","v":12183,"vw":15.598802},{"c":15.68,"h":15.68,"l":15.65,"n":22,"o":15.67,"t":"2026-09-24T17:30:00Z","v":2019,"vw":15.674444},{"c":15.68,"h":15.68,"l":15.63,"n":9,"o":15.63,"t":"2026-09-24T17:45:00Z","v":1780,"vw":15.676787},{"c":15.59,"h":15.719,"l":15.55,"n":50,"o":15.719,"t":"2026-09-24T18:00:00Z","v":3220,"vw":15.606782},{"c":15.58,"h":15.59,"l":15.545,"n":86,"o":15.57,"t":"2026-09-24T18:15:00Z","v":6021,"vw":15.5682},{"c":15.55,"h":15.58,"l":15.53,"n":45,"o":15.56,"t":"2026-09-24T18:30:00Z","v":2864,"vw":15.54923},{"c":15.51,"h":15.54,"l":15.5,"n":92,"o":15.54,"t":"2026-09-24T18:45:00Z","v":19278,"vw":15.527572},{"c":15.475,"h":15.505,"l":15.45,"n":19,"o":15.505,"t":"2026-09-24T19:00:00Z","v":1164,"vw":15.48475},{"c":15.47,"h":15.48,"l":15.4079,"n":93,"o":15.465,"t":"2026-09-24T19:15:00Z","v":7548,"vw":15.459508},{"c":15.39,"h":15.49,"l":15.39,"n":140,"o":15.49,"t":"2026-09-24T19:30:00Z","v":7968,"vw":15.444966},{"c":15.35,"h":15.4,"l":15.34,"n":213,"o":15.4,"t":"2026-09-24T19:45:00Z","v":11862,"vw":15.360988},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-09-24T20:00:00Z","v":8058,"vw":15.35},{"c":15.2619,"h":15.62,"l":15.2619,"n":19,"o":15.4,"t":"2026-09-25T13:30:00Z","v":1705,"vw":15.481819},{"c":15.33,"h":15.435,"l":15.33,"n":6,"o":15.435,"t":"2026-09-25T13:45:00Z","v":1100,"vw":15.347353},{"c":15.275,"h":15.33,"l":15.25,"n":34,"o":15.3201,"t":"2026-09-25T14:00:00Z","v":105385,"vw":15.251333},{"c":15.18,"h":15.22,"l":15.15,"n":49,"o":15.203,"t":"2026-09-25T14:15:00Z","v":2869,"vw":15.188892},{"c":15.2271,"h":15.2271,"l":15.18,"n":4,"o":15.18,"t":"2026-09-25T14:30:00Z","v":403,"vw":15.20355},{"c":15.2,"h":15.2,"l":15.1701,"n":14,"o":15.1701,"t":"2026-09-25T14:45:00Z","v":598,"vw":15.190033},{"c":15.32,"h":15.3556,"l":15.195,"n":50,"o":15.25,"t":"2026-09-25T15:00:00Z","v":3243,"vw":15.290295},{"c":15.29,"h":15.3219,"l":15.26,"n":53,"o":15.3219,"t":"2026-09-25T15:15:00Z","v":3562,"vw":15.307408},{"c":15.45,"h":15.45,"l":15.31,"n":47,"o":15.31,"t":"2026-09-25T15:30:00Z","v":20788,"vw":15.439415},{"c":15.41,"h":15.41,"l":15.41,"n":13,"o":15.41,"t":"2026-09-25T15:45:00Z","v":535,"vw":15.41},{"c":15.41,"h":15.41,"l":15.36,"n":9,"o":15.36,"t":"2026-09-25T16:00:00Z","v":905,"vw":15.392079},{"c":15.35,"h":15.39,"l":15.335,"n":56,"o":15.36,"t":"2026-09-25T16:15:00Z","v":2723,"vw":15.369069},{"c":15.33,"h":15.35,"l":15.33,"n":22,"o":15.35,"t":"2026-09-25T16:30:00Z","v":1545,"vw":15.342273},{"c":15.365,"h":15.39,"l":15.33,"n":30,"o":15.33,"t":"2026-09-25T16:45:00Z","v":1559,"vw":15.3625},{"c":15.22,"h":15.34,"l":15.21,"n":76,"o":15.33,"t":"2026-09-25T17:00:00Z","v":5095,"vw":15.288879},{"c":15.09,"h":15.245,"l":15.05,"n":219,"o":15.22,"t":"2026-09-25T17:15:00Z","v":15098,"vw":15.122935},{"c":15.13,"h":15.14,"l":15.11,"n":12,"o":15.12,"t":"2026-09-25T17:30:00Z","v":1061,"vw":15.124521},{"c":15.13,"h":15.17,"l":15.11,"n":42,"o":15.15,"t":"2026-09-25T17:45:00Z","v":2446,"vw":15.13917},{"c":15.11,"h":15.14,"l":15.11,"n":38,"o":15.13,"t":"2026-09-25T18:00:00Z","v":2004,"vw":15.129583},{"c":15.1,"h":15.115,"l":15.09,"n":26,"o":15.11,"t":"2026-09-25T18:15:00Z","v":1868,"vw":15.108333},{"c":15.17,"h":15.17,"l":15.09,"n":82,"o":15.1,"t":"2026-09-25T18:30:00Z","v":3652,"vw":15.117043},{"c":15.19,"h":15.19,"l":15.1505,"n":12,"o":15.1505,"t":"2026-09-25T18:45:00Z","v":1066,"vw":15.17205},{"c":15.2,"h":15.23,"l":15.19,"n":42,"o":15.19,"t":"2026-09-25T19:00:00Z","v":2441,"vw":15.199868},{"c":15.17,"h":15.19,"l":15.155,"n":23,"o":15.16,"t":"2026-09-25T19:15:00Z","v":2014,"vw":15.172808},{"c":15.18,"h":15.21,"l":15.16,"n":59,"o":15.17,"t":"2026-09-25T19:30:00Z","v":6384,"vw":15.183368},{"c":15.12,"h":15.22,"l":15.09,"n":244,"o":15.16,"t":"2026-09-25T19:45:00Z","v":20858,"vw":15.162445},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-09-25T20:00:00Z","v":4208,"vw":15.1},{"c":14.89,"h":15.2,"l":14.79,"n":75,"o":15.2,"t":"2026-09-28T13:30:00Z","v":19405,"vw":15.11628},{"c":14.81,"h":14.9064,"l":14.6975,"n":47,"o":14.82,"t":"2026-09-28T13:45:00Z","v":11667,"vw":14.760628},{"c":14.77,"h":14.845,"l":14.75,"n":24,"o":14.78,"t":"2026-09-28T14:15:00Z","v":7778,"vw":14.83679},{"c":14.79,"h":14.805,"l":14.7,"n":74,"o":14.8,"t":"2026-09-28T14:30:00Z","v":13170,"vw":14.734652},{"c":14.67,"h":14.75,"l":14.67,"n":3,"o":14.75,"t":"2026-09-28T14:45:00Z","v":305,"vw":14.704099},{"c":14.795,"h":14.91,"l":14.6801,"n":31,"o":14.7,"t":"2026-09-28T15:00:00Z","v":2237,"vw":14.794994},{"c":14.79,"h":14.9099,"l":14.72,"n":24,"o":14.805,"t":"2026-09-28T15:15:00Z","v":5886,"vw":14.805451},{"c":14.86,"h":14.86,"l":14.8,"n":29,"o":14.8,"t":"2026-09-28T15:30:00Z","v":1576,"vw":14.845588},{"c":14.82,"h":14.855,"l":14.82,"n":10,"o":14.85,"t":"2026-09-28T16:00:00Z","v":611,"vw":14.839774},{"c":14.85,"h":14.85,"l":14.82,"n":56,"o":14.83,"t":"2026-09-28T16:15:00Z","v":3577,"vw":14.825942},{"c":14.885,"h":14.885,"l":14.875,"n":4,"o":14.875,"t":"2026-09-28T16:30:00Z","v":240,"vw":14.88},{"c":14.9799,"h":14.9799,"l":14.92,"n":3,"o":14.92,"t":"2026-09-28T16:45:00Z","v":270,"vw":14.957466},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-09-28T17:00:00Z","v":100,"vw":14.91},{"c":14.87,"h":14.93,"l":14.87,"n":30,"o":14.93,"t":"2026-09-28T17:15:00Z","v":3571,"vw":14.900165},{"c":14.925,"h":14.98,"l":14.915,"n":16,"o":14.915,"t":"2026-09-28T17:30:00Z","v":1022,"vw":14.96375},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-28T17:45:00Z","v":100,"vw":14.89},{"c":14.92,"h":14.92,"l":14.8974,"n":4,"o":14.8974,"t":"2026-09-28T18:00:00Z","v":1000,"vw":14.9027},{"c":14.9007,"h":14.95,"l":14.9007,"n":18,"o":14.95,"t":"2026-09-28T18:15:00Z","v":1322,"vw":14.923644},{"c":14.93,"h":14.945,"l":14.93,"n":4,"o":14.945,"t":"2026-09-28T18:30:00Z","v":350,"vw":14.94},{"c":14.93,"h":14.94,"l":14.92,"n":21,"o":14.94,"t":"2026-09-28T18:45:00Z","v":1175,"vw":14.929373},{"c":14.91,"h":14.944,"l":14.91,"n":17,"o":14.94,"t":"2026-09-28T19:00:00Z","v":1475,"vw":14.938567},{"c":14.9,"h":14.92,"l":14.9,"n":17,"o":14.92,"t":"2026-09-28T19:15:00Z","v":879,"vw":14.916},{"c":14.92,"h":14.92,"l":14.9,"n":19,"o":14.92,"t":"2026-09-28T19:30:00Z","v":1257,"vw":14.918},{"c":14.89,"h":14.925,"l":14.88,"n":150,"o":14.92,"t":"2026-09-28T19:45:00Z","v":8850,"vw":14.896233},{"c":14.88,"h":14.88,"l":14.88,"n":5,"o":14.88,"t":"2026-09-28T20:00:00Z","v":1996,"vw":14.88},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-09-29T11:00:00Z","v":201,"vw":14.88},{"c":14.87,"h":14.87,"l":14.7101,"n":32,"o":14.81,"t":"2026-09-29T13:30:00Z","v":9954,"vw":14.834441},{"c":14.97,"h":14.97,"l":14.92,"n":3,"o":14.92,"t":"2026-09-29T13:45:00Z","v":496,"vw":14.9325},{"c":14.92,"h":14.92,"l":14.92,"n":5,"o":14.92,"t":"2026-09-29T14:00:00Z","v":500,"vw":14.92},{"c":14.8875,"h":14.9023,"l":14.8875,"n":2,"o":14.9023,"t":"2026-09-29T14:15:00Z","v":325,"vw":14.894331},{"c":14.85,"h":14.9196,"l":14.8,"n":40,"o":14.9196,"t":"2026-09-29T14:30:00Z","v":9322,"vw":14.849986},{"c":14.8,"h":14.82,"l":14.8,"n":7,"o":14.8,"t":"2026-09-29T14:45:00Z","v":2150,"vw":14.801299},{"c":14.8,"h":14.83,"l":14.8,"n":6,"o":14.83,"t":"2026-09-29T15:00:00Z","v":735,"vw":14.8252},{"c":14.79,"h":14.825,"l":14.76,"n":75,"o":14.825,"t":"2026-09-29T15:15:00Z","v":6487,"vw":14.797824},{"c":14.79,"h":14.79,"l":14.7644,"n":4,"o":14.79,"t":"2026-09-29T15:30:00Z","v":2035,"vw":14.77784},{"c":14.76,"h":14.76,"l":14.76,"n":5,"o":14.76,"t":"2026-09-29T15:45:00Z","v":346,"vw":14.76},{"c":14.79,"h":14.79,"l":14.76,"n":6,"o":14.79,"t":"2026-09-29T16:00:00Z","v":751,"vw":14.770838},{"c":14.76,"h":14.76,"l":14.76,"n":6,"o":14.76,"t":"2026-09-29T16:15:00Z","v":298,"vw":14.76},{"c":14.725,"h":14.79,"l":14.68,"n":83,"o":14.79,"t":"2026-09-29T16:30:00Z","v":11659,"vw":14.74469},{"c":14.6473,"h":14.68,"l":14.5,"n":168,"o":14.68,"t":"2026-09-29T16:45:00Z","v":32566,"vw":14.593925},{"c":14.59,"h":14.67,"l":14.5417,"n":5,"o":14.5438,"t":"2026-09-29T17:00:00Z","v":825,"vw":14.592733},{"c":14.54,"h":14.67,"l":14.51,"n":26,"o":14.67,"t":"2026-09-29T17:15:00Z","v":4546,"vw":14.53543},{"c":14.55,"h":14.55,"l":14.51,"n":20,"o":14.52,"t":"2026-09-29T17:30:00Z","v":2287,"vw":14.527947},{"c":14.58,"h":14.6159,"l":14.55,"n":10,"o":14.5764,"t":"2026-09-29T17:45:00Z","v":1407,"vw":14.587958},{"c":14.73,"h":14.73,"l":14.5497,"n":134,"o":14.58,"t":"2026-09-29T18:00:00Z","v":19098,"vw":14.660036},{"c":14.71,"h":14.83,"l":14.71,"n":139,"o":14.745,"t":"2026-09-29T18:15:00Z","v":18616,"vw":14.767301},{"c":14.67,"h":14.78,"l":14.67,"n":4,"o":14.78,"t":"2026-09-29T18:30:00Z","v":702,"vw":14.754286},{"c":14.805,"h":14.85,"l":14.65,"n":57,"o":14.65,"t":"2026-09-29T18:45:00Z","v":3810,"vw":14.754223},{"c":14.7655,"h":14.81,"l":14.76,"n":36,"o":14.77,"t":"2026-09-29T19:00:00Z","v":3046,"vw":14.778558},{"c":14.84,"h":14.84,"l":14.745,"n":141,"o":14.81,"t":"2026-09-29T19:15:00Z","v":11096,"vw":14.788052},{"c":14.81,"h":14.83,"l":14.79,"n":43,"o":14.825,"t":"2026-09-29T19:30:00Z","v":4007,"vw":14.810181},{"c":14.815,"h":14.84,"l":14.76,"n":188,"o":14.81,"t":"2026-09-29T19:45:00Z","v":14632,"vw":14.813226},{"c":14.8,"h":14.8,"l":14.8,"n":6,"o":14.8,"t":"2026-09-29T20:00:00Z","v":5349,"vw":14.8},{"c":14.8,"h":14.83,"l":14.67,"n":29,"o":14.81,"t":"2026-09-30T13:30:00Z","v":4631,"vw":14.799283},{"c":14.685,"h":14.8,"l":14.655,"n":176,"o":14.8,"t":"2026-09-30T13:45:00Z","v":36078,"vw":14.754632},{"c":14.7441,"h":14.77,"l":14.625,"n":203,"o":14.67,"t":"2026-09-30T14:00:00Z","v":17012,"vw":14.695207},{"c":14.7,"h":14.79,"l":14.69,"n":113,"o":14.75,"t":"2026-09-30T14:15:00Z","v":22090,"vw":14.744761},{"c":14.65,"h":14.7,"l":14.595,"n":102,"o":14.6847,"t":"2026-09-30T14:30:00Z","v":9763,"vw":14.643631},{"c":14.6,"h":14.61,"l":14.585,"n":34,"o":14.59,"t":"2026-09-30T14:45:00Z","v":3072,"vw":14.5904},{"c":14.7,"h":14.7,"l":14.615,"n":114,"o":14.63,"t":"2026-09-30T15:00:00Z","v":15244,"vw":14.673287},{"c":14.72,"h":14.75,"l":14.7,"n":24,"o":14.7,"t":"2026-09-30T15:15:00Z","v":2233,"vw":14.723235},{"c":14.67,"h":14.75,"l":14.64,"n":166,"o":14.72,"t":"2026-09-30T15:30:00Z","v":21228,"vw":14.690243},{"c":14.571,"h":14.64,"l":14.56,"n":178,"o":14.62,"t":"2026-09-30T15:45:00Z","v":19001,"vw":14.587833},{"c":14.61,"h":14.61,"l":14.56,"n":35,"o":14.6,"t":"2026-09-30T16:00:00Z","v":3139,"vw":14.592973},{"c":14.685,"h":14.685,"l":14.57,"n":98,"o":14.59,"t":"2026-09-30T16:15:00Z","v":10741,"vw":14.632135},{"c":14.74,"h":14.74,"l":14.68,"n":7,"o":14.685,"t":"2026-09-30T16:30:00Z","v":2730,"vw":14.709408},{"c":14.675,"h":14.68,"l":14.64,"n":11,"o":14.64,"t":"2026-09-30T16:45:00Z","v":3155,"vw":14.671282},{"c":14.69,"h":14.7,"l":14.65,"n":50,"o":14.66,"t":"2026-09-30T17:00:00Z","v":4749,"vw":14.672276},{"c":14.69,"h":14.69,"l":14.62,"n":28,"o":14.68,"t":"2026-09-30T17:15:00Z","v":10011,"vw":14.665473},{"c":14.7,"h":14.72,"l":14.66,"n":33,"o":14.72,"t":"2026-09-30T17:30:00Z","v":6726,"vw":14.693138},{"c":14.685,"h":14.71,"l":14.67,"n":26,"o":14.7,"t":"2026-09-30T17:45:00Z","v":3234,"vw":14.688927},{"c":14.77,"h":14.775,"l":14.685,"n":75,"o":14.685,"t":"2026-09-30T18:00:00Z","v":10176,"vw":14.738738},{"c":14.74,"h":14.775,"l":14.715,"n":28,"o":14.775,"t":"2026-09-30T18:15:00Z","v":3616,"vw":14.74181},{"c":14.73,"h":14.79,"l":14.7288,"n":13,"o":14.74,"t":"2026-09-30T18:30:00Z","v":4417,"vw":14.738471},{"c":14.715,"h":14.77,"l":14.67,"n":94,"o":14.725,"t":"2026-09-30T18:45:00Z","v":8194,"vw":14.728549},{"c":14.69,"h":14.715,"l":14.675,"n":115,"o":14.715,"t":"2026-09-30T19:00:00Z","v":13219,"vw":14.69768},{"c":14.69,"h":14.69,"l":14.69,"n":73,"o":14.69,"t":"2026-09-30T19:15:00Z","v":10306,"vw":14.69},{"c":14.78,"h":14.78,"l":14.65,"n":164,"o":14.69,"t":"2026-09-30T19:30:00Z","v":18572,"vw":14.718577},{"c":14.82,"h":14.8425,"l":14.73,"n":343,"o":14.81,"t":"2026-09-30T19:45:00Z","v":32442,"vw":14.790199},{"c":14.74,"h":14.74,"l":14.74,"n":5,"o":14.74,"t":"2026-09-30T20:00:00Z","v":7985,"vw":14.74},{"c":14.61,"h":14.61,"l":14.61,"n":12,"o":14.61,"t":"2026-09-30T23:45:00Z","v":500,"vw":14.61},{"c":14.815,"h":14.815,"l":14.74,"n":22,"o":14.8,"t":"2026-10-01T13:30:00Z","v":5186,"vw":14.795659},{"c":14.815,"h":14.815,"l":14.74,"n":4,"o":14.74,"t":"2026-10-01T13:45:00Z","v":500,"vw":14.79625},{"c":14.88,"h":14.92,"l":14.88,"n":15,"o":14.92,"t":"2026-10-01T14:00:00Z","v":910,"vw":14.89},{"c":14.79,"h":14.8,"l":14.79,"n":9,"o":14.8,"t":"2026-10-01T14:15:00Z","v":1632,"vw":14.790644},{"c":14.72,"h":14.84,"l":14.72,"n":59,"o":14.79,"t":"2026-10-01T14:30:00Z","v":8245,"vw":14.786564},{"c":14.8,"h":14.8,"l":14.735,"n":61,"o":14.76,"t":"2026-10-01T14:45:00Z","v":11636,"vw":14.760857},{"c":14.81,"h":14.9099,"l":14.72,"n":68,"o":14.79,"t":"2026-10-01T15:00:00Z","v":20661,"vw":14.824183},{"c":14.8,"h":14.9099,"l":14.8,"n":84,"o":14.9099,"t":"2026-10-01T15:15:00Z","v":16781,"vw":14.855834},{"c":14.98,"h":14.98,"l":14.78,"n":39,"o":14.87,"t":"2026-10-01T15:30:00Z","v":3047,"vw":14.880077},{"c":14.88,"h":14.94,"l":14.88,"n":19,"o":14.94,"t":"2026-10-01T15:45:00Z","v":1020,"vw":14.914246},{"c":14.87,"h":14.94,"l":14.81,"n":22,"o":14.88,"t":"2026-10-01T16:00:00Z","v":7933,"vw":14.823867},{"c":14.92,"h":14.94,"l":14.86,"n":24,"o":14.94,"t":"2026-10-01T16:15:00Z","v":7526,"vw":14.913333},{"c":14.92,"h":14.95,"l":14.9149,"n":23,"o":14.95,"t":"2026-10-01T16:30:00Z","v":1523,"vw":14.929474},{"c":14.92,"h":14.935,"l":14.92,"n":24,"o":14.935,"t":"2026-10-01T16:45:00Z","v":1274,"vw":14.931429},{"c":14.93,"h":14.99,"l":14.93,"n":33,"o":14.93,"t":"2026-10-01T17:00:00Z","v":14962,"vw":14.948323},{"c":15.01,"h":15.02,"l":14.93,"n":105,"o":14.94,"t":"2026-10-01T17:15:00Z","v":13766,"vw":14.94789},{"c":15.065,"h":15.1155,"l":15.0278,"n":81,"o":15.05,"t":"2026-10-01T17:30:00Z","v":4273,"vw":15.083867},{"c":15.17,"h":15.26,"l":15.07,"n":102,"o":15.12,"t":"2026-10-01T17:45:00Z","v":26312,"vw":15.187335},{"c":15.3,"h":15.3,"l":15.1678,"n":100,"o":15.17,"t":"2026-10-01T18:00:00Z","v":33685,"vw":15.277957},{"c":15.47,"h":15.47,"l":15.28,"n":208,"o":15.3,"t":"2026-10-01T18:15:00Z","v":58397,"vw":15.3542},{"c":15.465,"h":15.49,"l":15.44,"n":16,"o":15.47,"t":"2026-10-01T18:30:00Z","v":1637,"vw":15.465833},{"c":15.44,"h":15.46,"l":15.43,"n":26,"o":15.46,"t":"2026-10-01T18:45:00Z","v":1937,"vw":15.450667},{"c":15.475,"h":15.49,"l":15.445,"n":58,"o":15.47,"t":"2026-10-01T19:00:00Z","v":8434,"vw":15.474257},{"c":15.45,"h":15.493,"l":15.44,"n":47,"o":15.475,"t":"2026-10-01T19:15:00Z","v":8478,"vw":15.472321},{"c":15.425,"h":15.47,"l":15.4,"n":176,"o":15.47,"t":"2026-10-01T19:30:00Z","v":32646,"vw":15.447933},{"c":15.63,"h":15.65,"l":15.412,"n":691,"o":15.425,"t":"2026-10-01T19:45:00Z","v":67003,"vw":15.522838},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-01T20:00:00Z","v":131222,"vw":15.6},{"c":15.46,"h":15.705,"l":15.46,"n":17,"o":15.6,"t":"2026-10-02T13:30:00Z","v":4631,"vw":15.568891},{"c":15.89,"h":15.9046,"l":15.41,"n":103,"o":15.9046,"t":"2026-10-02T13:45:00Z","v":17403,"vw":15.695182},{"c":15.755,"h":15.89,"l":15.755,"n":69,"o":15.88,"t":"2026-10-02T14:00:00Z","v":6289,"vw":15.823662},{"c":15.84,"h":15.89,"l":15.755,"n":108,"o":15.88,"t":"2026-10-02T14:15:00Z","v":12228,"vw":15.849292},{"c":15.84,"h":15.87,"l":15.83,"n":66,"o":15.87,"t":"2026-10-02T14:30:00Z","v":3712,"vw":15.849412},{"c":15.89,"h":15.9,"l":15.8006,"n":14,"o":15.89,"t":"2026-10-02T14:45:00Z","v":2310,"vw":15.891695},{"c":16.03,"h":16.03,"l":15.82,"n":102,"o":15.85,"t":"2026-10-02T15:00:00Z","v":14936,"vw":15.87679},{"c":15.8701,"h":16.18,"l":15.8701,"n":25,"o":16.055,"t":"2026-10-02T15:15:00Z","v":4283,"vw":16.012969},{"c":16.03,"h":16.03,"l":15.94,"n":16,"o":15.94,"t":"2026-10-02T15:30:00Z","v":2300,"vw":16.000292},{"c":16.105,"h":16.19,"l":16.04,"n":37,"o":16.04,"t":"2026-10-02T15:45:00Z","v":4009,"vw":16.089472},{"c":16.22,"h":16.23,"l":16.085,"n":24,"o":16.2,"t":"2026-10-02T16:00:00Z","v":2768,"vw":16.152315},{"c":16.21,"h":16.23,"l":16.065,"n":79,"o":16.2299,"t":"2026-10-02T16:15:00Z","v":10126,"vw":16.135046},{"c":16.2,"h":16.22,"l":16.13,"n":68,"o":16.22,"t":"2026-10-02T16:30:00Z","v":4541,"vw":16.173881},{"c":16.245,"h":16.245,"l":16.12,"n":74,"o":16.19,"t":"2026-10-02T16:45:00Z","v":11728,"vw":16.175411},{"c":16.18,"h":16.265,"l":16.18,"n":44,"o":16.25,"t":"2026-10-02T17:00:00Z","v":3416,"vw":16.224895},{"c":16.2,"h":16.2,"l":16.1,"n":5,"o":16.1,"t":"2026-10-02T17:15:00Z","v":500,"vw":16.18},{"c":16.2,"h":16.2,"l":16.09,"n":9,"o":16.2,"t":"2026-10-02T17:30:00Z","v":754,"vw":16.184286},{"c":16.2,"h":16.2,"l":16.09,"n":42,"o":16.2,"t":"2026-10-02T17:45:00Z","v":4372,"vw":16.177718},{"c":16.27,"h":16.27,"l":16.18,"n":76,"o":16.19,"t":"2026-10-02T18:00:00Z","v":5330,"vw":16.199428},{"c":16.24,"h":16.28,"l":16.22,"n":28,"o":16.27,"t":"2026-10-02T18:15:00Z","v":3057,"vw":16.248205},{"c":16.23,"h":16.24,"l":16.205,"n":10,"o":16.24,"t":"2026-10-02T18:30:00Z","v":2681,"vw":16.2098},{"c":16.215,"h":16.24,"l":16.19,"n":50,"o":16.23,"t":"2026-10-02T18:45:00Z","v":3583,"vw":16.234618},{"c":16.24,"h":16.24,"l":16.22,"n":43,"o":16.22,"t":"2026-10-02T19:00:00Z","v":2874,"vw":16.227882},{"c":16.22,"h":16.26,"l":16.21,"n":33,"o":16.25,"t":"2026-10-02T19:15:00Z","v":3072,"vw":16.224093},{"c":16.29,"h":16.31,"l":16.18,"n":171,"o":16.21,"t":"2026-10-02T19:30:00Z","v":14143,"vw":16.250819},{"c":16.27,"h":16.325,"l":16.19,"n":742,"o":16.31,"t":"2026-10-02T19:45:00Z","v":67697,"vw":16.251794},{"c":16.29,"h":16.29,"l":16.29,"n":4,"o":16.29,"t":"2026-10-02T20:00:00Z","v":5362,"vw":16.29},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-02T20:30:00Z","v":400,"vw":16.22},{"c":16.073,"h":16.073,"l":16.073,"n":1,"o":16.073,"t":"2026-10-02T22:45:00Z","v":250,"vw":16.073},{"c":16.27,"h":16.27,"l":16.27,"n":13,"o":16.27,"t":"2026-10-05T13:30:00Z","v":2138,"vw":16.27},{"c":16.08,"h":16.67,"l":16.08,"n":37,"o":16.3,"t":"2026-10-05T13:45:00Z","v":9138,"vw":16.520859},{"c":16.0231,"h":16.08,"l":15.955,"n":28,"o":16.08,"t":"2026-10-05T14:00:00Z","v":2067,"vw":16.01508},{"c":15.81,"h":16.03,"l":15.7001,"n":20,"o":15.7096,"t":"2026-10-05T14:15:00Z","v":4680,"vw":15.808685},{"c":15.874,"h":15.915,"l":15.79,"n":10,"o":15.8,"t":"2026-10-05T14:30:00Z","v":1424,"vw":15.864993},{"c":15.79,"h":15.8,"l":15.76,"n":135,"o":15.8,"t":"2026-10-05T14:45:00Z","v":11365,"vw":15.79798},{"c":16.015,"h":16.015,"l":15.76,"n":24,"o":15.79,"t":"2026-10-05T15:00:00Z","v":1303,"vw":15.861667},{"c":15.96,"h":16.09,"l":15.95,"n":49,"o":16.09,"t":"2026-10-05T15:15:00Z","v":4850,"vw":16.00637},{"c":15.985,"h":15.985,"l":15.94,"n":11,"o":15.94,"t":"2026-10-05T15:30:00Z","v":719,"vw":15.956667},{"c":15.98,"h":16.06,"l":15.98,"n":43,"o":15.985,"t":"2026-10-05T15:45:00Z","v":4110,"vw":16.031166},{"c":15.975,"h":16.02,"l":15.95,"n":73,"o":15.98,"t":"2026-10-05T16:00:00Z","v":6407,"vw":15.998422},{"c":15.95,"h":15.98,"l":15.95,"n":17,"o":15.98,"t":"2026-10-05T16:15:00Z","v":1045,"vw":15.972857},{"c":15.94,"h":16,"l":15.94,"n":17,"o":16,"t":"2026-10-05T16:30:00Z","v":1771,"vw":15.962187},{"c":15.95,"h":15.96,"l":15.7901,"n":134,"o":15.94,"t":"2026-10-05T16:45:00Z","v":21778,"vw":15.875583},{"c":15.99,"h":16.02,"l":15.94,"n":40,"o":15.94,"t":"2026-10-05T17:00:00Z","v":3711,"vw":15.989464},{"c":15.95,"h":16.01,"l":15.93,"n":50,"o":15.9401,"t":"2026-10-05T17:15:00Z","v":9798,"vw":15.960378},{"c":15.97,"h":15.97,"l":15.93,"n":39,"o":15.95,"t":"2026-10-05T17:30:00Z","v":3104,"vw":15.950472},{"c":15.96,"h":15.98,"l":15.92,"n":28,"o":15.97,"t":"2026-10-05T17:45:00Z","v":3490,"vw":15.956859},{"c":15.95,"h":16.02,"l":15.95,"n":53,"o":16,"t":"2026-10-05T18:00:00Z","v":5636,"vw":15.989379},{"c":15.94,"h":15.94,"l":15.94,"n":13,"o":15.94,"t":"2026-10-05T18:15:00Z","v":776,"vw":15.94},{"c":15.93,"h":15.95,"l":15.93,"n":15,"o":15.95,"t":"2026-10-05T18:30:00Z","v":1800,"vw":15.946},{"c":15.92,"h":15.94,"l":15.92,"n":8,"o":15.94,"t":"2026-10-05T18:45:00Z","v":814,"vw":15.937199},{"c":15.92,"h":15.94,"l":15.885,"n":48,"o":15.935,"t":"2026-10-05T19:00:00Z","v":6378,"vw":15.91999},{"c":15.88,"h":15.96,"l":15.85,"n":58,"o":15.96,"t":"2026-10-05T19:15:00Z","v":5995,"vw":15.925444},{"c":15.825,"h":15.885,"l":15.79,"n":59,"o":15.885,"t":"2026-10-05T19:30:00Z","v":7558,"vw":15.835191},{"c":15.73,"h":15.85,"l":15.73,"n":148,"o":15.85,"t":"2026-10-05T19:45:00Z","v":11237,"vw":15.765319},{"c":15.75,"h":15.75,"l":15.75,"n":4,"o":15.75,"t":"2026-10-05T20:00:00Z","v":3472,"vw":15.75},{"c":15.605,"h":15.605,"l":15.605,"n":1,"o":15.605,"t":"2026-10-06T12:00:00Z","v":100,"vw":15.605},{"c":15.6,"h":15.84,"l":15.6,"n":16,"o":15.84,"t":"2026-10-06T13:30:00Z","v":532,"vw":15.773702},{"c":15.975,"h":15.975,"l":15.975,"n":2,"o":15.975,"t":"2026-10-06T13:45:00Z","v":101,"vw":15.975},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-06T14:00:00Z","v":103,"vw":15.77},{"c":15.65,"h":16.25,"l":15.65,"n":107,"o":15.98,"t":"2026-10-06T14:15:00Z","v":13120,"vw":15.792149},{"c":15.78,"h":15.8,"l":15.78,"n":10,"o":15.8,"t":"2026-10-06T14:30:00Z","v":834,"vw":15.796667},{"c":15.8,"h":15.8047,"l":15.755,"n":6,"o":15.755,"t":"2026-10-06T15:00:00Z","v":602,"vw":15.78388},{"c":15.7017,"h":15.7017,"l":15.7017,"n":2,"o":15.7017,"t":"2026-10-06T15:30:00Z","v":319,"vw":15.7017},{"c":15.84,"h":15.84,"l":15.688,"n":6,"o":15.688,"t":"2026-10-06T15:45:00Z","v":707,"vw":15.772},{"c":15.7,"h":15.83,"l":15.7,"n":8,"o":15.83,"t":"2026-10-06T16:00:00Z","v":3500,"vw":15.759706},{"c":15.85,"h":15.85,"l":15.755,"n":55,"o":15.755,"t":"2026-10-06T16:15:00Z","v":5142,"vw":15.830347},{"c":15.8297,"h":15.8297,"l":15.8,"n":10,"o":15.8,"t":"2026-10-06T16:45:00Z","v":1478,"vw":15.824497},{"c":15.73,"h":15.845,"l":15.73,"n":51,"o":15.845,"t":"2026-10-06T17:00:00Z","v":20379,"vw":15.784274},{"c":15.84,"h":15.87,"l":15.73,"n":13,"o":15.74,"t":"2026-10-06T17:15:00Z","v":1530,"vw":15.790543},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-06T17:30:00Z","v":100,"vw":15.76},{"c":15.76,"h":15.8,"l":15.75,"n":9,"o":15.8,"t":"2026-10-06T17:45:00Z","v":3239,"vw":15.791041},{"c":15.74,"h":15.86,"l":15.74,"n":10,"o":15.86,"t":"2026-10-06T18:00:00Z","v":1375,"vw":15.812174},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-06T18:15:00Z","v":100,"vw":15.75},{"c":15.74,"h":15.75,"l":15.74,"n":15,"o":15.74,"t":"2026-10-06T18:30:00Z","v":1089,"vw":15.74583},{"c":15.785,"h":15.785,"l":15.75,"n":6,"o":15.75,"t":"2026-10-06T18:45:00Z","v":244,"vw":15.7675},{"c":15.705,"h":15.78,"l":15.705,"n":42,"o":15.78,"t":"2026-10-06T19:15:00Z","v":2696,"vw":15.73172},{"c":15.62,"h":15.69,"l":15.51,"n":287,"o":15.69,"t":"2026-10-06T19:30:00Z","v":59794,"vw":15.601041},{"c":15.69,"h":15.69,"l":15.585,"n":155,"o":15.62,"t":"2026-10-06T19:45:00Z","v":13113,"vw":15.633217},{"c":15.68,"h":15.68,"l":15.68,"n":5,"o":15.68,"t":"2026-10-06T20:00:00Z","v":2615,"vw":15.68},{"c":15.9959,"h":15.9959,"l":15.9959,"n":1,"o":15.9959,"t":"2026-10-06T21:00:00Z","v":100,"vw":15.9959},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-07T08:00:00Z","v":100,"vw":15.5},{"c":15.57,"h":15.66,"l":15.4,"n":39,"o":15.55,"t":"2026-10-07T13:30:00Z","v":37012,"vw":15.421473},{"c":15.4666,"h":15.4666,"l":15.4666,"n":12,"o":15.4666,"t":"2026-10-07T13:45:00Z","v":332,"vw":15.4666},{"c":15.5499,"h":15.5499,"l":15.5499,"n":3,"o":15.5499,"t":"2026-10-07T14:15:00Z","v":1011,"vw":15.5499},{"c":15.39,"h":15.54,"l":15.375,"n":42,"o":15.54,"t":"2026-10-07T14:30:00Z","v":6390,"vw":15.400302},{"c":15.4,"h":15.43,"l":15.37,"n":28,"o":15.37,"t":"2026-10-07T14:45:00Z","v":2373,"vw":15.414761},{"c":15.3,"h":15.39,"l":15.29,"n":24,"o":15.39,"t":"2026-10-07T15:00:00Z","v":3564,"vw":15.328724},{"c":15.2,"h":15.225,"l":15.18,"n":97,"o":15.22,"t":"2026-10-07T15:30:00Z","v":4094,"vw":15.213846},{"c":15.135,"h":15.195,"l":15.135,"n":34,"o":15.16,"t":"2026-10-07T15:45:00Z","v":3066,"vw":15.168674},{"c":15.1364,"h":15.1364,"l":15.135,"n":55,"o":15.135,"t":"2026-10-07T16:00:00Z","v":1325,"vw":15.135478},{"c":15.1345,"h":15.1452,"l":15.09,"n":28,"o":15.125,"t":"2026-10-07T16:15:00Z","v":3280,"vw":15.118569},{"c":15.12,"h":15.14,"l":15.1,"n":44,"o":15.115,"t":"2026-10-07T16:30:00Z","v":3959,"vw":15.117167},{"c":15.115,"h":15.115,"l":15.115,"n":1,"o":15.115,"t":"2026-10-07T16:45:00Z","v":300,"vw":15.115},{"c":15.1423,"h":15.16,"l":15.14,"n":14,"o":15.14,"t":"2026-10-07T17:00:00Z","v":1424,"vw":15.146467},{"c":15.155,"h":15.16,"l":15.11,"n":34,"o":15.13,"t":"2026-10-07T17:15:00Z","v":2815,"vw":15.133219},{"c":15.165,"h":15.165,"l":15.165,"n":2,"o":15.165,"t":"2026-10-07T17:30:00Z","v":131,"vw":15.165},{"c":15.12,"h":15.12,"l":15.12,"n":19,"o":15.12,"t":"2026-10-07T17:45:00Z","v":753,"vw":15.12},{"c":15.1,"h":15.14,"l":15.09,"n":43,"o":15.13,"t":"2026-10-07T18:00:00Z","v":2246,"vw":15.100749},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-07T18:15:00Z","v":400,"vw":15.14},{"c":15.09,"h":15.13,"l":15.09,"n":18,"o":15.115,"t":"2026-10-07T18:30:00Z","v":2353,"vw":15.122728},{"c":15.07,"h":15.09,"l":15.06,"n":30,"o":15.09,"t":"2026-10-07T18:45:00Z","v":1703,"vw":15.072013},{"c":15.09,"h":15.09,"l":15.09,"n":7,"o":15.09,"t":"2026-10-07T19:00:00Z","v":522,"vw":15.09},{"c":15.26,"h":15.28,"l":15.1,"n":158,"o":15.1,"t":"2026-10-07T19:15:00Z","v":14824,"vw":15.237314},{"c":15.27,"h":15.27,"l":15.23,"n":25,"o":15.23,"t":"2026-10-07T19:30:00Z","v":3944,"vw":15.240505},{"c":15.2,"h":15.27,"l":15.2,"n":323,"o":15.245,"t":"2026-10-07T19:45:00Z","v":31154,"vw":15.241641},{"c":15.23,"h":15.23,"l":15.23,"n":6,"o":15.23,"t":"2026-10-07T20:00:00Z","v":6368,"vw":15.23},{"c":15.1267,"h":15.1267,"l":15.1267,"n":1,"o":15.1267,"t":"2026-10-08T12:15:00Z","v":100,"vw":15.1267},{"c":15.33,"h":15.45,"l":15.2238,"n":15,"o":15.45,"t":"2026-10-08T13:30:00Z","v":3031,"vw":15.311858},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-08T15:00:00Z","v":105,"vw":15.24},{"c":15.295,"h":15.3,"l":15.25,"n":5,"o":15.3,"t":"2026-10-08T15:45:00Z","v":487,"vw":15.286597},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-08T16:15:00Z","v":100,"vw":15.22},{"c":15.25,"h":15.3,"l":15.25,"n":8,"o":15.3,"t":"2026-10-08T17:00:00Z","v":878,"vw":15.29375},{"c":15.24,"h":15.3,"l":15.24,"n":48,"o":15.3,"t":"2026-10-08T17:45:00Z","v":2836,"vw":15.26657},{"c":15.27,"h":15.27,"l":15.2,"n":137,"o":15.24,"t":"2026-10-08T18:00:00Z","v":7748,"vw":15.241528},{"c":15.265,"h":15.28,"l":15.25,"n":49,"o":15.28,"t":"2026-10-08T18:15:00Z","v":2681,"vw":15.265375},{"c":15.23,"h":15.24,"l":15.22,"n":98,"o":15.23,"t":"2026-10-08T18:30:00Z","v":4364,"vw":15.228138},{"c":15.27,"h":15.28,"l":15.24,"n":47,"o":15.245,"t":"2026-10-08T18:45:00Z","v":1954,"vw":15.259643},{"c":15.25,"h":15.26,"l":15.23,"n":21,"o":15.26,"t":"2026-10-08T19:00:00Z","v":2904,"vw":15.252273},{"c":15.28,"h":15.3,"l":15.256,"n":29,"o":15.256,"t":"2026-10-08T19:15:00Z","v":1907,"vw":15.271539},{"c":15.27,"h":15.36,"l":15.2634,"n":94,"o":15.2634,"t":"2026-10-08T19:30:00Z","v":10342,"vw":15.30995},{"c":15.29,"h":15.29,"l":15.23,"n":205,"o":15.27,"t":"2026-10-08T19:45:00Z","v":14941,"vw":15.261745},{"c":15.27,"h":15.27,"l":15.27,"n":8,"o":15.27,"t":"2026-10-08T20:00:00Z","v":7832,"vw":15.27},{"c":15.2263,"h":15.2263,"l":15.2263,"n":1,"o":15.2263,"t":"2026-10-08T20:30:00Z","v":100,"vw":15.2263},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-08T20:45:00Z","v":204,"vw":15.35},{"c":15.16,"h":15.25,"l":15.07,"n":5,"o":15.16,"t":"2026-10-09T13:30:00Z","v":1702,"vw":15.119706},{"c":15.1054,"h":15.19,"l":15.06,"n":6,"o":15.19,"t":"2026-10-09T13:45:00Z","v":5650,"vw":15.09281},{"c":15.01,"h":15.217,"l":14.96,"n":21,"o":15.217,"t":"2026-10-09T14:00:00Z","v":1907,"vw":15.027479},{"c":14.92,"h":14.99,"l":14.915,"n":50,"o":14.92,"t":"2026-10-09T14:15:00Z","v":4423,"vw":14.955089},{"c":14.99,"h":14.99,"l":14.92,"n":24,"o":14.92,"t":"2026-10-09T14:30:00Z","v":1713,"vw":14.953622},{"c":14.94,"h":14.975,"l":14.94,"n":11,"o":14.975,"t":"2026-10-09T14:45:00Z","v":1809,"vw":14.951675},{"c":14.96,"h":14.97,"l":14.96,"n":21,"o":14.97,"t":"2026-10-09T15:00:00Z","v":1552,"vw":14.961877},{"c":14.96,"h":14.96,"l":14.96,"n":13,"o":14.96,"t":"2026-10-09T15:15:00Z","v":413,"vw":14.96},{"c":14.88,"h":14.965,"l":14.88,"n":23,"o":14.965,"t":"2026-10-09T15:30:00Z","v":1450,"vw":14.92264},{"c":14.82,"h":14.86,"l":14.7901,"n":36,"o":14.86,"t":"2026-10-09T15:45:00Z","v":2638,"vw":14.834942},{"c":14.835,"h":14.86,"l":14.8219,"n":38,"o":14.85,"t":"2026-10-09T16:00:00Z","v":7308,"vw":14.84052},{"c":14.77,"h":14.8295,"l":14.71,"n":161,"o":14.82,"t":"2026-10-09T16:15:00Z","v":25185,"vw":14.778212},{"c":14.75,"h":14.77,"l":14.75,"n":8,"o":14.77,"t":"2026-10-09T16:30:00Z","v":838,"vw":14.755},{"c":14.75,"h":14.82,"l":14.75,"n":82,"o":14.78,"t":"2026-10-09T16:45:00Z","v":8978,"vw":14.773997},{"c":14.78,"h":14.7907,"l":14.74,"n":7,"o":14.78,"t":"2026-10-09T17:00:00Z","v":1291,"vw":14.781125},{"c":14.74,"h":14.77,"l":14.74,"n":7,"o":14.77,"t":"2026-10-09T17:15:00Z","v":856,"vw":14.762231},{"c":14.73,"h":14.77,"l":14.73,"n":35,"o":14.77,"t":"2026-10-09T17:30:00Z","v":5733,"vw":14.759279},{"c":14.7,"h":14.71,"l":14.67,"n":80,"o":14.71,"t":"2026-10-09T17:45:00Z","v":9704,"vw":14.69842},{"c":14.65,"h":14.7,"l":14.65,"n":67,"o":14.7,"t":"2026-10-09T18:00:00Z","v":7031,"vw":14.67535},{"c":14.625,"h":14.64,"l":14.6,"n":49,"o":14.61,"t":"2026-10-09T18:15:00Z","v":7475,"vw":14.613137},{"c":14.57,"h":14.65,"l":14.55,"n":172,"o":14.62,"t":"2026-10-09T18:30:00Z","v":109861,"vw":14.600421},{"c":14.625,"h":14.63,"l":14.56,"n":149,"o":14.58,"t":"2026-10-09T18:45:00Z","v":22889,"vw":14.588776},{"c":14.53,"h":14.62,"l":14.49,"n":91,"o":14.57,"t":"2026-10-09T19:00:00Z","v":9847,"vw":14.550128},{"c":14.52,"h":14.55,"l":14.51,"n":131,"o":14.545,"t":"2026-10-09T19:15:00Z","v":11361,"vw":14.524267},{"c":14.665,"h":14.72,"l":14.53,"n":423,"o":14.53,"t":"2026-10-09T19:30:00Z","v":92977,"vw":14.61484},{"c":14.73,"h":14.83,"l":14.68,"n":305,"o":14.69,"t":"2026-10-09T19:45:00Z","v":20385,"vw":14.752678},{"c":14.74,"h":14.74,"l":14.74,"n":6,"o":14.74,"t":"2026-10-09T20:00:00Z","v":16372,"vw":14.74},{"c":14.96,"h":14.96,"l":14.7041,"n":10,"o":14.73,"t":"2026-10-12T13:30:00Z","v":1372,"vw":14.748697},{"c":15.0586,"h":15.0586,"l":14.79,"n":31,"o":14.79,"t":"2026-10-12T13:45:00Z","v":3457,"vw":14.921165},{"c":15.0636,"h":15.0636,"l":14.87,"n":11,"o":14.945,"t":"2026-10-12T14:00:00Z","v":711,"vw":14.99735},{"c":14.84,"h":14.86,"l":14.82,"n":17,"o":14.86,"t":"2026-10-12T14:15:00Z","v":1136,"vw":14.83816},{"c":14.805,"h":14.895,"l":14.805,"n":57,"o":14.895,"t":"2026-10-12T14:30:00Z","v":9305,"vw":14.813966},{"c":14.78,"h":14.79,"l":14.75,"n":16,"o":14.77,"t":"2026-10-12T14:45:00Z","v":1893,"vw":14.770588},{"c":14.765,"h":14.8,"l":14.751,"n":64,"o":14.751,"t":"2026-10-12T15:00:00Z","v":5764,"vw":14.787601},{"c":14.8,"h":14.81,"l":14.765,"n":11,"o":14.8,"t":"2026-10-12T15:15:00Z","v":870,"vw":14.7975},{"c":14.77,"h":14.815,"l":14.77,"n":52,"o":14.815,"t":"2026-10-12T15:30:00Z","v":5720,"vw":14.789692},{"c":14.77,"h":14.77,"l":14.74,"n":90,"o":14.77,"t":"2026-10-12T15:45:00Z","v":5033,"vw":14.758094},{"c":14.8,"h":14.8,"l":14.79,"n":3,"o":14.79,"t":"2026-10-12T16:00:00Z","v":400,"vw":14.7975},{"c":14.8,"h":14.81,"l":14.77,"n":49,"o":14.805,"t":"2026-10-12T16:15:00Z","v":3712,"vw":14.794034},{"c":14.75,"h":14.77,"l":14.74,"n":67,"o":14.77,"t":"2026-10-12T16:30:00Z","v":4630,"vw":14.76009},{"c":14.7038,"h":14.7038,"l":14.7038,"n":2,"o":14.7038,"t":"2026-10-12T17:00:00Z","v":509,"vw":14.7038},{"c":14.75,"h":14.78,"l":14.7,"n":104,"o":14.735,"t":"2026-10-12T17:15:00Z","v":13389,"vw":14.739026},{"c":14.731,"h":14.78,"l":14.731,"n":78,"o":14.74,"t":"2026-10-12T17:30:00Z","v":15522,"vw":14.743289},{"c":14.68,"h":14.78,"l":14.67,"n":262,"o":14.755,"t":"2026-10-12T17:45:00Z","v":25497,"vw":14.706835},{"c":14.71,"h":14.72,"l":14.66,"n":162,"o":14.69,"t":"2026-10-12T18:00:00Z","v":17098,"vw":14.687916},{"c":14.7,"h":14.72,"l":14.68,"n":35,"o":14.68,"t":"2026-10-12T18:15:00Z","v":2692,"vw":14.698593},{"c":14.7,"h":14.71,"l":14.7,"n":39,"o":14.71,"t":"2026-10-12T18:45:00Z","v":1752,"vw":14.704884},{"c":14.72,"h":14.76,"l":14.7,"n":146,"o":14.72,"t":"2026-10-12T19:00:00Z","v":9890,"vw":14.717708},{"c":14.72,"h":14.735,"l":14.705,"n":24,"o":14.735,"t":"2026-10-12T19:15:00Z","v":4299,"vw":14.726531},{"c":14.77,"h":14.77,"l":14.71,"n":189,"o":14.75,"t":"2026-10-12T19:30:00Z","v":11208,"vw":14.736222},{"c":14.67,"h":14.78,"l":14.67,"n":353,"o":14.7536,"t":"2026-10-12T19:45:00Z","v":27637,"vw":14.724992},{"c":14.67,"h":14.67,"l":14.67,"n":5,"o":14.67,"t":"2026-10-12T20:00:00Z","v":3445,"vw":14.67},{"c":14.6201,"h":14.73,"l":14.6,"n":152,"o":14.62,"t":"2026-10-13T13:30:00Z","v":9751,"vw":14.628211},{"c":14.66,"h":14.66,"l":14.66,"n":4,"o":14.66,"t":"2026-10-13T13:45:00Z","v":650,"vw":14.66},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-13T14:00:00Z","v":218,"vw":14.65},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-13T14:15:00Z","v":101,"vw":14.65},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-13T14:30:00Z","v":100,"vw":14.63},{"c":14.735,"h":14.735,"l":14.66,"n":34,"o":14.68,"t":"2026-10-13T14:45:00Z","v":2186,"vw":14.705585},{"c":14.66,"h":14.71,"l":14.66,"n":22,"o":14.71,"t":"2026-10-13T15:15:00Z","v":1132,"vw":14.683927},{"c":14.68,"h":14.685,"l":14.62,"n":64,"o":14.66,"t":"2026-10-13T15:30:00Z","v":4183,"vw":14.655676},{"c":14.65,"h":14.68,"l":14.65,"n":6,"o":14.68,"t":"2026-10-13T15:45:00Z","v":440,"vw":14.6575},{"c":14.68,"h":14.685,"l":14.63,"n":88,"o":14.68,"t":"2026-10-13T16:00:00Z","v":18704,"vw":14.637775},{"c":14.71,"h":14.71,"l":14.64,"n":25,"o":14.68,"t":"2026-10-13T16:15:00Z","v":1719,"vw":14.679319},{"c":14.74,"h":14.74,"l":14.71,"n":26,"o":14.72,"t":"2026-10-13T16:30:00Z","v":2468,"vw":14.729651},{"c":14.78,"h":14.8,"l":14.75,"n":31,"o":14.75,"t":"2026-10-13T16:45:00Z","v":2191,"vw":14.76578},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-13T17:00:00Z","v":200,"vw":14.78},{"c":14.7701,"h":14.9,"l":14.71,"n":68,"o":14.78,"t":"2026-10-13T17:30:00Z","v":16023,"vw":14.764076},{"c":15.04,"h":15.04,"l":14.9,"n":135,"o":14.9,"t":"2026-10-13T17:45:00Z","v":15810,"vw":14.945592},{"c":14.9116,"h":15.04,"l":14.9116,"n":27,"o":15.04,"t":"2026-10-13T18:00:00Z","v":5037,"vw":14.974042},{"c":15.03,"h":15.03,"l":14.98,"n":17,"o":15.025,"t":"2026-10-13T18:15:00Z","v":1672,"vw":15.017541},{"c":15.04,"h":15.04,"l":14.98,"n":90,"o":15.03,"t":"2026-10-13T18:30:00Z","v":6110,"vw":14.995793},{"c":15.05,"h":15.05,"l":15.0113,"n":52,"o":15.04,"t":"2026-10-13T18:45:00Z","v":1497,"vw":15.025655},{"c":15.05,"h":15.07,"l":15,"n":48,"o":15,"t":"2026-10-13T19:00:00Z","v":4684,"vw":15.040694},{"c":14.995,"h":15.06,"l":14.995,"n":65,"o":15.06,"t":"2026-10-13T19:15:00Z","v":5672,"vw":15.022423},{"c":14.96,"h":14.98,"l":14.96,"n":99,"o":14.96,"t":"2026-10-13T19:30:00Z","v":5903,"vw":14.967035},{"c":15.02,"h":15.06,"l":14.93,"n":399,"o":14.96,"t":"2026-10-13T19:45:00Z","v":34942,"vw":15.016381},{"c":14.99,"h":14.99,"l":14.99,"n":5,"o":14.99,"t":"2026-10-13T20:00:00Z","v":4101,"vw":14.99},{"c":14.9333,"h":14.9333,"l":14.9333,"n":2,"o":14.9333,"t":"2026-10-13T21:45:00Z","v":130,"vw":14.9333},{"c":15.0671,"h":15.0671,"l":15.0671,"n":1,"o":15.0671,"t":"2026-10-13T22:45:00Z","v":178,"vw":15.0671},{"c":14.8,"h":15.02,"l":14.79,"n":17,"o":15.02,"t":"2026-10-14T13:30:00Z","v":5979,"vw":14.826913},{"c":14.7075,"h":14.75,"l":14.7,"n":14,"o":14.705,"t":"2026-10-14T13:45:00Z","v":12248,"vw":14.707136},{"c":14.71,"h":14.71,"l":14.6575,"n":26,"o":14.71,"t":"2026-10-14T14:00:00Z","v":1163,"vw":14.685899},{"c":14.695,"h":14.695,"l":14.695,"n":11,"o":14.695,"t":"2026-10-14T14:15:00Z","v":3531,"vw":14.695},{"c":14.695,"h":14.695,"l":14.6278,"n":10,"o":14.695,"t":"2026-10-14T14:30:00Z","v":3346,"vw":14.659895},{"c":14.66,"h":14.72,"l":14.66,"n":12,"o":14.72,"t":"2026-10-14T14:45:00Z","v":644,"vw":14.692131},{"c":14.69,"h":14.69,"l":14.69,"n":9,"o":14.69,"t":"2026-10-14T15:00:00Z","v":387,"vw":14.69},{"c":14.6,"h":14.71,"l":14.6,"n":39,"o":14.66,"t":"2026-10-14T15:30:00Z","v":4820,"vw":14.651009},{"c":14.675,"h":14.69,"l":14.6,"n":196,"o":14.6,"t":"2026-10-14T15:45:00Z","v":74110,"vw":14.619923},{"c":14.64,"h":14.675,"l":14.64,"n":15,"o":14.65,"t":"2026-10-14T16:00:00Z","v":1534,"vw":14.659651},{"c":14.64,"h":14.675,"l":14.63,"n":39,"o":14.64,"t":"2026-10-14T16:15:00Z","v":2390,"vw":14.652885},{"c":14.65,"h":14.655,"l":14.63,"n":68,"o":14.65,"t":"2026-10-14T16:30:00Z","v":5874,"vw":14.647966},{"c":14.6531,"h":14.67,"l":14.63,"n":75,"o":14.64,"t":"2026-10-14T16:45:00Z","v":5467,"vw":14.65687},{"c":14.61,"h":14.635,"l":14.61,"n":10,"o":14.63,"t":"2026-10-14T17:00:00Z","v":1704,"vw":14.621176},{"c":14.66,"h":14.68,"l":14.6014,"n":159,"o":14.62,"t":"2026-10-14T17:15:00Z","v":18497,"vw":14.635085},{"c":14.65,"h":14.71,"l":14.65,"n":65,"o":14.66,"t":"2026-10-14T17:30:00Z","v":6183,"vw":14.67363},{"c":14.66,"h":14.66,"l":14.64,"n":12,"o":14.64,"t":"2026-10-14T17:45:00Z","v":1007,"vw":14.652},{"c":14.67,"h":14.69,"l":14.66,"n":39,"o":14.6899,"t":"2026-10-14T18:00:00Z","v":2122,"vw":14.672888},{"c":14.655,"h":14.67,"l":14.655,"n":29,"o":14.67,"t":"2026-10-14T18:15:00Z","v":1259,"vw":14.664086},{"c":14.64,"h":14.655,"l":14.64,"n":9,"o":14.64,"t":"2026-10-14T18:30:00Z","v":751,"vw":14.64526},{"c":14.73,"h":14.73,"l":14.64,"n":29,"o":14.64,"t":"2026-10-14T18:45:00Z","v":9367,"vw":14.680287},{"c":14.715,"h":14.73,"l":14.65,"n":95,"o":14.68,"t":"2026-10-14T19:00:00Z","v":8581,"vw":14.691438},{"c":14.675,"h":14.71,"l":14.675,"n":16,"o":14.71,"t":"2026-10-14T19:15:00Z","v":1753,"vw":14.683228},{"c":14.665,"h":14.71,"l":14.66,"n":260,"o":14.675,"t":"2026-10-14T19:30:00Z","v":21972,"vw":14.687267},{"c":14.725,"h":14.73,"l":14.69,"n":266,"o":14.7,"t":"2026-10-14T19:45:00Z","v":32192,"vw":14.703592},{"c":14.72,"h":14.73,"l":14.72,"n":4,"o":14.73,"t":"2026-10-14T20:00:00Z","v":5816,"vw":14.720172},{"c":14.67,"h":14.745,"l":14.61,"n":26,"o":14.73,"t":"2026-10-15T13:30:00Z","v":5364,"vw":14.652919},{"c":14.745,"h":14.745,"l":14.6,"n":233,"o":14.67,"t":"2026-10-15T13:45:00Z","v":34627,"vw":14.662833},{"c":14.66,"h":14.745,"l":14.655,"n":18,"o":14.675,"t":"2026-10-15T14:00:00Z","v":2597,"vw":14.66738},{"c":14.73,"h":14.775,"l":14.6,"n":194,"o":14.69,"t":"2026-10-15T14:15:00Z","v":40201,"vw":14.620739},{"c":14.68,"h":14.73,"l":14.66,"n":51,"o":14.67,"t":"2026-10-15T14:30:00Z","v":4503,"vw":14.693725},{"c":14.7,"h":14.7,"l":14.645,"n":65,"o":14.645,"t":"2026-10-15T14:45:00Z","v":8174,"vw":14.663612},{"c":14.9,"h":14.91,"l":14.69,"n":74,"o":14.7,"t":"2026-10-15T15:00:00Z","v":5822,"vw":14.765338},{"c":14.83,"h":14.91,"l":14.83,"n":6,"o":14.91,"t":"2026-10-15T15:15:00Z","v":230,"vw":14.87},{"c":14.89,"h":14.89,"l":14.82,"n":9,"o":14.86,"t":"2026-10-15T15:30:00Z","v":1500,"vw":14.847164},{"c":14.82,"h":14.84,"l":14.82,"n":25,"o":14.84,"t":"2026-10-15T15:45:00Z","v":1965,"vw":14.835452},{"c":14.77,"h":14.85,"l":14.77,"n":120,"o":14.85,"t":"2026-10-15T16:00:00Z","v":41864,"vw":14.801109},{"c":14.78,"h":14.79,"l":14.69,"n":63,"o":14.79,"t":"2026-10-15T16:15:00Z","v":5786,"vw":14.748656},{"c":14.6733,"h":14.75,"l":14.6733,"n":9,"o":14.75,"t":"2026-10-15T16:30:00Z","v":1292,"vw":14.724433},{"c":14.74,"h":14.74,"l":14.71,"n":25,"o":14.71,"t":"2026-10-15T16:45:00Z","v":1347,"vw":14.721401},{"c":14.75,"h":14.76,"l":14.745,"n":63,"o":14.745,"t":"2026-10-15T17:15:00Z","v":16717,"vw":14.749898},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-15T17:30:00Z","v":284,"vw":14.8},{"c":14.775,"h":14.79,"l":14.775,"n":14,"o":14.785,"t":"2026-10-15T18:00:00Z","v":732,"vw":14.784766},{"c":14.805,"h":14.825,"l":14.75,"n":30,"o":14.825,"t":"2026-10-15T18:15:00Z","v":2661,"vw":14.786159},{"c":14.81,"h":14.81,"l":14.78,"n":28,"o":14.805,"t":"2026-10-15T18:30:00Z","v":1410,"vw":14.80625},{"c":14.835,"h":14.84,"l":14.8,"n":24,"o":14.8,"t":"2026-10-15T18:45:00Z","v":2245,"vw":14.82113},{"c":14.835,"h":14.84,"l":14.835,"n":15,"o":14.835,"t":"2026-10-15T19:00:00Z","v":1145,"vw":14.836},{"c":14.805,"h":14.81,"l":14.76,"n":72,"o":14.81,"t":"2026-10-15T19:15:00Z","v":4020,"vw":14.803091},{"c":14.83,"h":14.83,"l":14.7701,"n":41,"o":14.805,"t":"2026-10-15T19:30:00Z","v":4685,"vw":14.812937},{"c":14.82,"h":14.86,"l":14.8,"n":485,"o":14.83,"t":"2026-10-15T19:45:00Z","v":43471,"vw":14.830421},{"c":14.81,"h":14.81,"l":14.81,"n":6,"o":14.81,"t":"2026-10-15T20:00:00Z","v":6636,"vw":14.81},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-15T23:00:00Z","v":178,"vw":14.54},{"c":14.94,"h":14.94,"l":14.77,"n":6,"o":14.84,"t":"2026-10-16T13:30:00Z","v":9217,"vw":14.805464},{"c":15.095,"h":15.095,"l":14.94,"n":2,"o":14.94,"t":"2026-10-16T13:45:00Z","v":8192,"vw":14.941892},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-16T14:00:00Z","v":507,"vw":15.02},{"c":14.945,"h":15.09,"l":14.945,"n":14,"o":15,"t":"2026-10-16T14:15:00Z","v":450611,"vw":15.000009},{"c":15.01,"h":15.06,"l":14.925,"n":37,"o":15.05,"t":"2026-10-16T14:30:00Z","v":8949,"vw":14.963077},{"c":15.04,"h":15.04,"l":15.01,"n":7,"o":15.01,"t":"2026-10-16T14:45:00Z","v":4510,"vw":15.019558},{"c":14.97,"h":15,"l":14.97,"n":15,"o":15,"t":"2026-10-16T15:00:00Z","v":450954,"vw":14.999955},{"c":14.98,"h":15,"l":14.93,"n":29,"o":14.97,"t":"2026-10-16T15:15:00Z","v":2464,"vw":14.953728},{"c":15,"h":15.01,"l":14.94,"n":31,"o":14.945,"t":"2026-10-16T15:30:00Z","v":8992,"vw":14.953251},{"c":15.13,"h":15.13,"l":14.965,"n":19,"o":15.05,"t":"2026-10-16T15:45:00Z","v":1671,"vw":15.049028},{"c":15.015,"h":15.015,"l":15.015,"n":1,"o":15.015,"t":"2026-10-16T16:00:00Z","v":100,"vw":15.015},{"c":15.07,"h":15.1,"l":15.015,"n":38,"o":15.015,"t":"2026-10-16T16:15:00Z","v":7747,"vw":15.033627},{"c":15.08,"h":15.08,"l":15.005,"n":96,"o":15.005,"t":"2026-10-16T16:30:00Z","v":6290,"vw":15.049698},{"c":15.08,"h":15.135,"l":15.07,"n":24,"o":15.135,"t":"2026-10-16T16:45:00Z","v":2110,"vw":15.079739},{"c":15.04,"h":15.09,"l":15.04,"n":8,"o":15.045,"t":"2026-10-16T17:00:00Z","v":510,"vw":15.05375},{"c":15.205,"h":15.21,"l":15.07,"n":64,"o":15.07,"t":"2026-10-16T17:15:00Z","v":5890,"vw":15.13708},{"c":15.165,"h":15.2599,"l":15.1134,"n":40,"o":15.16,"t":"2026-10-16T17:30:00Z","v":9410,"vw":15.175844},{"c":15.23,"h":15.23,"l":15.1238,"n":26,"o":15.165,"t":"2026-10-16T17:45:00Z","v":2368,"vw":15.176886},{"c":15.2,"h":15.2458,"l":15.175,"n":65,"o":15.24,"t":"2026-10-16T18:00:00Z","v":7460,"vw":15.226095},{"c":15.27,"h":15.27,"l":15.19,"n":76,"o":15.195,"t":"2026-10-16T18:15:00Z","v":9166,"vw":15.204181},{"c":15.31,"h":15.365,"l":15.28,"n":9,"o":15.28,"t":"2026-10-16T18:30:00Z","v":1575,"vw":15.288333},{"c":15.32,"h":15.37,"l":15.26,"n":76,"o":15.34,"t":"2026-10-16T18:45:00Z","v":4555,"vw":15.319113},{"c":15.33,"h":15.405,"l":15.32,"n":51,"o":15.36,"t":"2026-10-16T19:00:00Z","v":3338,"vw":15.350476},{"c":15.36,"h":15.39,"l":15.33,"n":103,"o":15.375,"t":"2026-10-16T19:15:00Z","v":14948,"vw":15.363383},{"c":15.42,"h":15.4599,"l":15.36,"n":74,"o":15.36,"t":"2026-10-16T19:30:00Z","v":11013,"vw":15.425545},{"c":15.2,"h":15.45,"l":15.19,"n":314,"o":15.425,"t":"2026-10-16T19:45:00Z","v":26109,"vw":15.320076},{"c":15.2,"h":15.2,"l":15.2,"n":7,"o":15.2,"t":"2026-10-16T20:00:00Z","v":3677,"vw":15.2},{"c":15.4138,"h":15.4138,"l":15.4138,"n":1,"o":15.4138,"t":"2026-10-16T23:00:00Z","v":130,"vw":15.4138},{"c":15.488,"h":15.488,"l":15.31,"n":7,"o":15.31,"t":"2026-10-19T13:30:00Z","v":2195,"vw":15.318616},{"c":15.385,"h":15.4729,"l":15.385,"n":9,"o":15.385,"t":"2026-10-19T13:45:00Z","v":2268,"vw":15.406141},{"c":15.41,"h":15.49,"l":15.41,"n":3,"o":15.49,"t":"2026-10-19T14:00:00Z","v":274,"vw":15.458},{"c":15.44,"h":15.4535,"l":15.37,"n":33,"o":15.39,"t":"2026-10-19T14:15:00Z","v":4590,"vw":15.405127},{"c":15.27,"h":15.38,"l":15.15,"n":209,"o":15.365,"t":"2026-10-19T14:30:00Z","v":78548,"vw":15.287074},{"c":15.375,"h":15.375,"l":15.26,"n":16,"o":15.32,"t":"2026-10-19T14:45:00Z","v":1319,"vw":15.3},{"c":15.35,"h":15.375,"l":15.35,"n":5,"o":15.375,"t":"2026-10-19T15:00:00Z","v":407,"vw":15.3625},{"c":15.29,"h":15.35,"l":15.29,"n":10,"o":15.35,"t":"2026-10-19T15:15:00Z","v":471,"vw":15.304118},{"c":15.29,"h":15.35,"l":15.29,"n":8,"o":15.35,"t":"2026-10-19T15:30:00Z","v":224,"vw":15.32},{"c":15.355,"h":15.38,"l":15.2432,"n":30,"o":15.2806,"t":"2026-10-19T15:45:00Z","v":5115,"vw":15.282517},{"c":15.42,"h":15.42,"l":15.355,"n":19,"o":15.355,"t":"2026-10-19T16:00:00Z","v":2128,"vw":15.362654},{"c":15.42,"h":15.42,"l":15.42,"n":5,"o":15.42,"t":"2026-10-19T16:15:00Z","v":305,"vw":15.42},{"c":15.43,"h":15.445,"l":15.39,"n":84,"o":15.41,"t":"2026-10-19T16:30:00Z","v":3878,"vw":15.415028},{"c":15.53,"h":15.53,"l":15.43,"n":56,"o":15.43,"t":"2026-10-19T16:45:00Z","v":13442,"vw":15.451871},{"c":15.54,"h":15.57,"l":15.5072,"n":44,"o":15.5072,"t":"2026-10-19T17:00:00Z","v":4627,"vw":15.537501},{"c":15.54,"h":15.57,"l":15.54,"n":11,"o":15.56,"t":"2026-10-19T17:15:00Z","v":1843,"vw":15.545556},{"c":15.54,"h":15.54,"l":15.49,"n":13,"o":15.49,"t":"2026-10-19T17:30:00Z","v":1916,"vw":15.51844},{"c":15.54,"h":15.54,"l":15.49,"n":11,"o":15.49,"t":"2026-10-19T17:45:00Z","v":548,"vw":15.524803},{"c":15.52,"h":15.52,"l":15.5,"n":10,"o":15.52,"t":"2026-10-19T18:00:00Z","v":699,"vw":15.516667},{"c":15.465,"h":15.52,"l":15.465,"n":115,"o":15.52,"t":"2026-10-19T18:15:00Z","v":5971,"vw":15.496852},{"c":15.5,"h":15.5,"l":15.465,"n":33,"o":15.47,"t":"2026-10-19T18:30:00Z","v":1654,"vw":15.475984},{"c":15.52,"h":15.52,"l":15.5,"n":16,"o":15.5,"t":"2026-10-19T18:45:00Z","v":749,"vw":15.506},{"c":15.49,"h":15.53,"l":15.49,"n":30,"o":15.53,"t":"2026-10-19T19:00:00Z","v":876,"vw":15.508425},{"c":15.395,"h":15.465,"l":15.39,"n":66,"o":15.465,"t":"2026-10-19T19:15:00Z","v":2992,"vw":15.405427},{"c":15.51,"h":15.51,"l":15.4,"n":111,"o":15.4,"t":"2026-10-19T19:30:00Z","v":6712,"vw":15.460635},{"c":15.43,"h":15.52,"l":15.3975,"n":419,"o":15.495,"t":"2026-10-19T19:45:00Z","v":22622,"vw":15.462568},{"c":15.47,"h":15.47,"l":15.47,"n":3,"o":15.47,"t":"2026-10-19T20:00:00Z","v":10221,"vw":15.47},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-19T22:15:00Z","v":130,"vw":15.14},{"c":15.15,"h":15.39,"l":15.15,"n":47,"o":15.35,"t":"2026-10-20T13:30:00Z","v":10285,"vw":15.347141},{"c":15.2306,"h":15.2306,"l":15.2306,"n":2,"o":15.2306,"t":"2026-10-20T14:00:00Z","v":203,"vw":15.2306},{"c":15.375,"h":15.56,"l":15.375,"n":10,"o":15.56,"t":"2026-10-20T14:15:00Z","v":2641,"vw":15.389231},{"c":15.6,"h":15.6,"l":15.2209,"n":6,"o":15.375,"t":"2026-10-20T14:30:00Z","v":2668,"vw":15.404885},{"c":15.5,"h":15.52,"l":15.182,"n":27,"o":15.182,"t":"2026-10-20T14:45:00Z","v":53168,"vw":15.447258},{"c":15.52,"h":15.55,"l":15.45,"n":29,"o":15.52,"t":"2026-10-20T15:00:00Z","v":3657,"vw":15.499048},{"c":15.4475,"h":15.4475,"l":15.445,"n":3,"o":15.445,"t":"2026-10-20T15:15:00Z","v":201,"vw":15.44625},{"c":15.225,"h":15.42,"l":15.1396,"n":61,"o":15.38,"t":"2026-10-20T15:30:00Z","v":16255,"vw":15.285218},{"c":15.18,"h":15.32,"l":15.07,"n":76,"o":15.16,"t":"2026-10-20T15:45:00Z","v":24473,"vw":15.18989},{"c":15.315,"h":15.495,"l":15.22,"n":117,"o":15.22,"t":"2026-10-20T16:00:00Z","v":14824,"vw":15.291474},{"c":15.41,"h":15.41,"l":15.25,"n":6,"o":15.25,"t":"2026-10-20T16:15:00Z","v":6910,"vw":15.272391},{"c":15.25,"h":15.42,"l":15.25,"n":19,"o":15.41,"t":"2026-10-20T16:30:00Z","v":4392,"vw":15.30822},{"c":15.295,"h":15.295,"l":15.295,"n":3,"o":15.295,"t":"2026-10-20T16:45:00Z","v":1102,"vw":15.295},{"c":15.31,"h":15.41,"l":15.31,"n":3,"o":15.41,"t":"2026-10-20T17:15:00Z","v":210,"vw":15.36},{"c":15.295,"h":15.41,"l":15.295,"n":4,"o":15.41,"t":"2026-10-20T17:30:00Z","v":302,"vw":15.333333},{"c":15.39,"h":15.41,"l":15.29,"n":13,"o":15.31,"t":"2026-10-20T18:00:00Z","v":1315,"vw":15.380105},{"c":15.23,"h":15.33,"l":15.23,"n":39,"o":15.33,"t":"2026-10-20T18:15:00Z","v":5397,"vw":15.242471},{"c":15.325,"h":15.33,"l":15.28,"n":60,"o":15.28,"t":"2026-10-20T18:30:00Z","v":2409,"vw":15.316764},{"c":15.4,"h":15.43,"l":15.3,"n":58,"o":15.3,"t":"2026-10-20T18:45:00Z","v":13831,"vw":15.41549},{"c":15.46,"h":15.46,"l":15.4,"n":26,"o":15.405,"t":"2026-10-20T19:00:00Z","v":2104,"vw":15.417734},{"c":15.45,"h":15.47,"l":15.45,"n":18,"o":15.46,"t":"2026-10-20T19:15:00Z","v":1130,"vw":15.46},{"c":15.435,"h":15.435,"l":15.43,"n":24,"o":15.43,"t":"2026-10-20T19:30:00Z","v":2151,"vw":15.431736},{"c":15.5,"h":15.5,"l":15.4,"n":288,"o":15.435,"t":"2026-10-20T19:45:00Z","v":25125,"vw":15.458117},{"c":15.48,"h":15.48,"l":15.48,"n":6,"o":15.48,"t":"2026-10-20T20:00:00Z","v":6471,"vw":15.48},{"c":15.55,"h":15.55,"l":15.2,"n":8,"o":15.2,"t":"2026-10-21T13:30:00Z","v":4163,"vw":15.208458},{"c":15.2525,"h":15.255,"l":15.02,"n":10,"o":15.02,"t":"2026-10-21T14:00:00Z","v":4320,"vw":15.187798},{"c":15.25,"h":15.255,"l":15.25,"n":5,"o":15.255,"t":"2026-10-21T14:15:00Z","v":4200,"vw":15.250122},{"c":15.245,"h":15.34,"l":15.05,"n":14,"o":15.245,"t":"2026-10-21T14:30:00Z","v":1202,"vw":15.179091},{"c":15.4,"h":15.4,"l":15.315,"n":18,"o":15.38,"t":"2026-10-21T14:45:00Z","v":1514,"vw":15.352143},{"c":15.4,"h":15.43,"l":15.4,"n":6,"o":15.43,"t":"2026-10-21T15:00:00Z","v":318,"vw":15.41},{"c":15.38,"h":15.38,"l":15.34,"n":57,"o":15.345,"t":"2026-10-21T15:15:00Z","v":6230,"vw":15.340755},{"c":15.34,"h":15.4,"l":15.29,"n":35,"o":15.36,"t":"2026-10-21T15:30:00Z","v":3082,"vw":15.344762},{"c":15.34,"h":15.42,"l":15.34,"n":15,"o":15.4,"t":"2026-10-21T15:45:00Z","v":1053,"vw":15.364444},{"c":15.335,"h":15.39,"l":15.28,"n":8,"o":15.34,"t":"2026-10-21T16:00:00Z","v":576,"vw":15.336},{"c":15.39,"h":15.39,"l":15.3,"n":2,"o":15.3,"t":"2026-10-21T16:15:00Z","v":200,"vw":15.345},{"c":15.38,"h":15.38,"l":15.29,"n":3,"o":15.29,"t":"2026-10-21T16:30:00Z","v":300,"vw":15.335},{"c":15.29,"h":15.335,"l":15.28,"n":11,"o":15.335,"t":"2026-10-21T16:45:00Z","v":1398,"vw":15.320833},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-21T17:00:00Z","v":100,"vw":15.29},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-21T17:15:00Z","v":105,"vw":15.33},{"c":15.325,"h":15.395,"l":15.3231,"n":6,"o":15.3231,"t":"2026-10-21T17:30:00Z","v":1442,"vw":15.329357},{"c":15.4,"h":15.4,"l":15.325,"n":8,"o":15.325,"t":"2026-10-21T17:45:00Z","v":564,"vw":15.354},{"c":15.395,"h":15.395,"l":15.325,"n":3,"o":15.325,"t":"2026-10-21T18:00:00Z","v":205,"vw":15.36},{"c":15.32,"h":15.325,"l":15.32,"n":4,"o":15.325,"t":"2026-10-21T18:15:00Z","v":325,"vw":15.323333},{"c":15.385,"h":15.385,"l":15.385,"n":2,"o":15.385,"t":"2026-10-21T18:30:00Z","v":150,"vw":15.385},{"c":15.485,"h":15.51,"l":15.38,"n":59,"o":15.385,"t":"2026-10-21T19:00:00Z","v":12269,"vw":15.464784},{"c":15.435,"h":15.5,"l":15.42,"n":116,"o":15.43,"t":"2026-10-21T19:15:00Z","v":8745,"vw":15.480707},{"c":15.47,"h":15.53,"l":15.465,"n":37,"o":15.48,"t":"2026-10-21T19:30:00Z","v":4214,"vw":15.484601},{"c":15.51,"h":15.52,"l":15.4,"n":182,"o":15.465,"t":"2026-10-21T19:45:00Z","v":11772,"vw":15.466931},{"c":15.47,"h":15.47,"l":15.47,"n":10,"o":15.47,"t":"2026-10-21T20:00:00Z","v":6006,"vw":15.47},{"c":15.3816,"h":15.5,"l":15.3816,"n":3,"o":15.5,"t":"2026-10-22T13:30:00Z","v":338,"vw":15.463344},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-22T13:45:00Z","v":1001,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-22T14:00:00Z","v":251,"vw":15.39},{"c":15.365,"h":15.38,"l":15.26,"n":42,"o":15.38,"t":"2026-10-22T14:15:00Z","v":8572,"vw":15.378059},{"c":15.335,"h":15.4,"l":15.19,"n":75,"o":15.375,"t":"2026-10-22T14:30:00Z","v":13734,"vw":15.344016},{"c":15.335,"h":15.57,"l":15.19,"n":31,"o":15.335,"t":"2026-10-22T14:45:00Z","v":1832,"vw":15.340625},{"c":15.425,"h":15.44,"l":15.31,"n":29,"o":15.335,"t":"2026-10-22T15:15:00Z","v":4098,"vw":15.394071},{"c":15.415,"h":15.44,"l":15.28,"n":55,"o":15.415,"t":"2026-10-22T15:30:00Z","v":9422,"vw":15.433729},{"c":15.4713,"h":15.4713,"l":15.4713,"n":3,"o":15.4713,"t":"2026-10-22T15:45:00Z","v":235,"vw":15.4713},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-22T16:00:00Z","v":146,"vw":15.49},{"c":15.415,"h":15.415,"l":15.415,"n":1,"o":15.415,"t":"2026-10-22T16:15:00Z","v":100,"vw":15.415},{"c":15.415,"h":15.415,"l":15.28,"n":2,"o":15.28,"t":"2026-10-22T17:00:00Z","v":3200,"vw":15.284219},{"c":15.415,"h":15.415,"l":15.415,"n":6,"o":15.415,"t":"2026-10-22T17:15:00Z","v":1247,"vw":15.415},{"c":15.45,"h":15.51,"l":15.38,"n":333,"o":15.5,"t":"2026-10-22T17:30:00Z","v":47852,"vw":15.451833},{"c":15.53,"h":15.53,"l":15.43,"n":154,"o":15.47,"t":"2026-10-22T17:45:00Z","v":16860,"vw":15.478683},{"c":15.495,"h":15.495,"l":15.495,"n":2,"o":15.495,"t":"2026-10-22T18:00:00Z","v":501,"vw":15.495},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-22T18:15:00Z","v":200,"vw":15.56},{"c":15.54,"h":15.55,"l":15.54,"n":4,"o":15.55,"t":"2026-10-22T18:30:00Z","v":202,"vw":15.545},{"c":15.54,"h":15.55,"l":15.49,"n":29,"o":15.55,"t":"2026-10-22T18:45:00Z","v":2560,"vw":15.52176},{"c":15.49,"h":15.525,"l":15.485,"n":32,"o":15.525,"t":"2026-10-22T19:00:00Z","v":2250,"vw":15.49287},{"c":15.48,"h":15.5,"l":15.43,"n":62,"o":15.48,"t":"2026-10-22T19:15:00Z","v":6423,"vw":15.486652},{"c":15.51,"h":15.51,"l":15.39,"n":191,"o":15.47,"t":"2026-10-22T19:30:00Z","v":22085,"vw":15.462891},{"c":15.33,"h":15.52,"l":15.33,"n":281,"o":15.48,"t":"2026-10-22T19:45:00Z","v":26138,"vw":15.487568},{"c":15.49,"h":15.49,"l":15.49,"n":6,"o":15.49,"t":"2026-10-22T20:00:00Z","v":12342,"vw":15.49},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-22T23:15:00Z","v":130,"vw":15.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1756679895218806,"strike":22.53339947609403,"iv":0.9671202020088817,"gamma":0.04576464539570634,"theta":-0.01273501449911596,"vega":0.007479280328738471,"rho":0.0010321080089123822,"breakevenPct":49.89483475654066},{"delta":0.15,"premium":0.2032921810699588,"strike":18.773662551440328,"iv":0.658754732510288,"gamma":0.08221316872427983,"theta":-0.011469547325102879,"vega":0.009879012345679013,"rho":0.0015892141626915953,"breakevenPct":25.26042727729563},{"delta":0.2,"premium":0.2890260631001372,"strike":18.087791495198903,"iv":0.6586175582990398,"gamma":0.09922277091906723,"theta":-0.013801508916323731,"vega":0.011936625514403294,"rho":0.0021122539487197613,"breakevenPct":21.299125797353398},{"delta":0.25,"premium":0.3935176358436606,"strike":17.584366062917063,"iv":0.6662061010486177,"gamma":0.11008674928503337,"theta":-0.015762535748331745,"vega":0.013405338417540515,"rho":0.0026247730087908157,"breakevenPct":18.66589900172095},{"delta":0.3,"premium":0.5007626310772164,"strike":17.107721639656816,"iv":0.6749286939942802,"gamma":0.12004861773117255,"theta":-0.017669113441372737,"vega":0.014787607244995234,"rho":0.003135747742115872,"breakevenPct":16.22761894873948},{"delta":0.35,"premium":0.6327565632458233,"strike":16.692124105011935,"iv":0.6861670644391408,"gamma":0.12482458233890215,"theta":-0.0190236276849642,"vega":0.015623389021479714,"rho":0.0036301537437523498,"breakevenPct":14.355647975298716},{"delta":0.4,"premium":0.7719769291964996,"strike":16.294351630867144,"iv":0.6981400159108989,"gamma":0.12808631662688943,"theta":-0.02021694510739857,"vega":0.016299602227525856,"rho":0.0041197218469888035,"breakevenPct":12.649033399760018},{"delta":0.45,"premium":0.9434725357411589,"strike":15.902182091798345,"iv":0.7232768999247554,"gamma":0.12803498871331828,"theta":-0.021579307750188112,"vega":0.0168,"rho":0.004585713570913734,"breakevenPct":11.192439785739293},{"delta":0.5,"premium":1.2068284424379234,"strike":15.525959367945823,"iv":0.7858803611738149,"gamma":0.11855417607223476,"theta":-0.023422799097065464,"vega":0.0168,"rho":0.0049846032921827925,"breakevenPct":10.447444292962022},{"delta":0.55,"premium":1.4701843491346884,"strike":15.149736644093302,"iv":0.8484838224228743,"gamma":0.10907336343115123,"theta":-0.025266290443942817,"vega":0.0168,"rho":0.00538349301345185,"breakevenPct":9.70244880018475},{"delta":0.6,"premium":1.680336832895888,"strike":14.73665791776028,"iv":0.851753280839895,"gamma":0.1053,"theta":-0.02484129483814523,"vega":0.016378652668416448,"rho":0.005821084626154235,"breakevenPct":8.363001654496152},{"delta":0.65,"premium":1.8553149606299213,"strike":14.299212598425196,"iv":0.8157952755905512,"gamma":0.1053,"theta":-0.022916535433070866,"vega":0.015678740157480314,"rho":0.006284263203624833,"breakevenPct":6.630544944258199},{"delta":0.7,"premium":2.131107784431137,"strike":13.810778443113774,"iv":0.8157988023952095,"gamma":0.10005856287425152,"theta":-0.021618922155688624,"vega":0.014783712574850302,"rho":0.006670379302766328,"breakevenPct":5.226971798976302},{"delta":0.75,"premium":2.6251197604790413,"strike":13.211976047904193,"iv":0.8936431137724551,"gamma":0.08347173652694612,"theta":-0.02167880239520958,"vega":0.013466347305389223,"rho":0.0068896892779296386,"breakevenPct":4.535285863915734},{"delta":0.8,"premium":3.325678119349006,"strike":12.415913200723326,"iv":1.0151211573236891,"gamma":0.06510054249547918,"theta":-0.021641591320072335,"vega":0.01189023508137432,"rho":0.0069462211292413735,"breakevenPct":3.9048932017975715},{"delta":0.85,"premium":4.265116279069767,"strike":11.372093023255815,"iv":1.1727953488372094,"gamma":0.04678139534883721,"theta":-0.020846511627906978,"vega":0.009906976744186047,"rho":0.006812507051374638,"breakevenPct":3.2159029856473964},{"delta":0.9,"premium":6.324791710743266,"strike":9.275208289256733,"iv":1.6798920684785312,"gamma":0.024740857981740937,"theta":-0.02254502048990968,"vega":0.007472879166144177,"rho":0.005786632712174523,"breakevenPct":2.970297029702966}],"put":[{"delta":0.1,"premium":0.22610462981724763,"strike":11.044185192689906,"iv":0.9942250867582785,"gamma":0.04153595198304816,"theta":-0.012632367832459518,"vega":0.007478271398692407,"rho":-0.0014075343434972508,"breakevenPct":28.593527637804243},{"delta":0.15,"premium":0.28528455284552845,"strike":12.352845528455285,"iv":0.7836341463414634,"gamma":0.0701089430894309,"theta":-0.012993983739837399,"vega":0.009917398373983739,"rho":-0.002062472810440946,"breakevenPct":20.34613217419303},{"delta":0.2,"premium":0.35661478599221796,"strike":13.132295719844358,"iv":0.6880396887159532,"gamma":0.09654241245136187,"theta":-0.013701556420233463,"vega":0.011917509727626459,"rho":-0.0027351938102142684,"breakevenPct":15.672073043880262},{"delta":0.25,"premium":0.3890402075226978,"strike":13.780804150453955,"iv":0.5715675745784696,"gamma":0.13253463035019453,"theta":-0.012728793774319066,"vega":0.013473929961089494,"rho":-0.0033836267737586095,"breakevenPct":11.60551852850655},{"delta":0.3,"premium":0.5229934601664684,"strike":14.19678953626635,"iv":0.5579400713436385,"gamma":0.1435782996432818,"theta":-0.013580737217598097,"vega":0.014551010701545778,"rho":-0.004098125939951287,"breakevenPct":9.743920289769767},{"delta":0.35,"premium":0.70878418549346,"strike":14.494054696789537,"iv":0.5968223543400714,"gamma":0.14188388822829964,"theta":-0.015364328180737217,"vega":0.015383353151010701,"rho":-0.004846356792692512,"breakevenPct":9.008115436989602},{"delta":0.4,"premium":0.8945749108204519,"strike":14.791319857312724,"iv":0.6357046373365042,"gamma":0.14018947681331748,"theta":-0.01714791914387634,"vega":0.016215695600475623,"rho":-0.005594587645433737,"breakevenPct":8.272310584209436},{"delta":0.45,"premium":1.0583184257602862,"strike":15.088849135360764,"iv":0.6522492546213476,"gamma":0.1414522361359571,"theta":-0.01803571854502087,"vega":0.01677334525939177,"rho":-0.0063270788107741465,"breakevenPct":7.389236240260882},{"delta":0.5,"premium":1.1701252236135957,"strike":15.387000596302922,"iv":0.6161729278473465,"gamma":0.14968121645796065,"theta":-0.01681329755515802,"vega":0.016683899821109124,"rho":-0.00702249192055962,"breakevenPct":6.159238464096862},{"delta":0.55,"premium":1.2819320214669052,"strike":15.68515205724508,"iv":0.5800966010733453,"gamma":0.15791019677996423,"theta":-0.015590876565295168,"vega":0.016594454382826477,"rho":-0.007717905030345094,"breakevenPct":4.92924068793284},{"delta":0.6,"premium":1.3937388193202145,"strike":15.983303518187238,"iv":0.5440202742993441,"gamma":0.1661391771019678,"theta":-0.01436845557543232,"vega":0.01650500894454383,"rho":-0.008413318140130566,"breakevenPct":3.6992429117688204},{"delta":0.65,"premium":1.7197290431837429,"strike":16.399661303979677,"iv":0.5628223539373413,"gamma":0.15297154953429296,"theta":-0.013900338696020321,"vega":0.015660711261642677,"rho":-0.009266768204195166,"breakevenPct":3.102757354482274},{"delta":0.7,"premium":2.0584250635055037,"strike":16.82303132938188,"iv":0.5848799322607959,"gamma":0.13853463166807792,"theta":-0.01347696867061812,"vega":0.014771634208298053,"rho":-0.010129593341818694,"breakevenPct":2.54385303051897},{"delta":0.75,"premium":2.3234545454545454,"strike":17.176363636363636,"iv":0.5726189090909091,"gamma":0.1260098181818182,"theta":-0.011836181818181817,"vega":0.013306545454545455,"rho":-0.010934160848183055,"breakevenPct":1.9609960996099598},{"delta":0.8,"premium":2.535575757575758,"strike":17.47939393939394,"iv":0.5357098181818182,"gamma":0.11485830303030302,"theta":-0.0093210303030303,"vega":0.011427757575757574,"rho":-0.011696886963024507,"breakevenPct":1.3609360936093615},{"delta":0.85,"premium":2.7476969696969693,"strike":17.78242424242424,"iv":0.4988007272727273,"gamma":0.10370678787878788,"theta":-0.00680587878787879,"vega":0.009548969696969698,"rho":-0.01245961307786596,"breakevenPct":0.7608760876087644},{"delta":0.9,"premium":8.668243662518677,"strike":23.70341438159861,"iv":1.0971334239594963,"gamma":0.03749515139821134,"theta":-0.011517090385179389,"vega":0.007491676215806669,"rho":-0.017724522974958447,"breakevenPct":0.7579490489773563}]},"raw":{"call":[{"delta":0.1,"premium":0.1756679895218806,"strike":22.53339947609403,"iv":0.9671202020088817,"gamma":0.04576464539570634,"theta":-0.01273501449911596,"vega":0.007479280328738471,"rho":0.0010321080089123822,"breakevenPct":49.89483475654066},{"delta":0.15,"premium":0.2032921810699588,"strike":18.773662551440328,"iv":0.658754732510288,"gamma":0.08221316872427983,"theta":-0.011469547325102879,"vega":0.009879012345679013,"rho":0.0015892141626915953,"breakevenPct":25.26042727729563},{"delta":0.2,"premium":0.2890260631001372,"strike":18.087791495198903,"iv":0.6586175582990398,"gamma":0.09922277091906723,"theta":-0.013801508916323731,"vega":0.011936625514403294,"rho":0.0021122539487197613,"breakevenPct":21.299125797353398},{"delta":0.25,"premium":0.3935176358436606,"strike":17.584366062917063,"iv":0.6662061010486177,"gamma":0.11008674928503337,"theta":-0.015762535748331745,"vega":0.013405338417540515,"rho":0.0026247730087908157,"breakevenPct":18.66589900172095},{"delta":0.3,"premium":0.5007626310772164,"strike":17.107721639656816,"iv":0.6749286939942802,"gamma":0.12004861773117255,"theta":-0.017669113441372737,"vega":0.014787607244995234,"rho":0.003135747742115872,"breakevenPct":16.22761894873948},{"delta":0.35,"premium":0.6327565632458233,"strike":16.692124105011935,"iv":0.6861670644391408,"gamma":0.12482458233890215,"theta":-0.0190236276849642,"vega":0.015623389021479714,"rho":0.0036301537437523498,"breakevenPct":14.355647975298716},{"delta":0.4,"premium":0.7719769291964996,"strike":16.294351630867144,"iv":0.6981400159108989,"gamma":0.12808631662688943,"theta":-0.02021694510739857,"vega":0.016299602227525856,"rho":0.0041197218469888035,"breakevenPct":12.649033399760018},{"delta":0.45,"premium":0.9434725357411589,"strike":15.902182091798345,"iv":0.7232768999247554,"gamma":0.12803498871331828,"theta":-0.021579307750188112,"vega":0.0168,"rho":0.004585713570913734,"breakevenPct":11.192439785739293},{"delta":0.5,"premium":1.2068284424379234,"strike":15.525959367945823,"iv":0.7858803611738149,"gamma":0.11855417607223476,"theta":-0.023422799097065464,"vega":0.0168,"rho":0.0049846032921827925,"breakevenPct":10.447444292962022},{"delta":0.55,"premium":1.4701843491346884,"strike":15.149736644093302,"iv":0.8484838224228743,"gamma":0.10907336343115123,"theta":-0.025266290443942817,"vega":0.0168,"rho":0.00538349301345185,"breakevenPct":9.70244880018475},{"delta":0.6,"premium":1.680336832895888,"strike":14.73665791776028,"iv":0.851753280839895,"gamma":0.1053,"theta":-0.02484129483814523,"vega":0.016378652668416448,"rho":0.005821084626154235,"breakevenPct":8.363001654496152},{"delta":0.65,"premium":1.8553149606299213,"strike":14.299212598425196,"iv":0.8157952755905512,"gamma":0.1053,"theta":-0.022916535433070866,"vega":0.015678740157480314,"rho":0.006284263203624833,"breakevenPct":6.630544944258199},{"delta":0.7,"premium":2.131107784431137,"strike":13.810778443113774,"iv":0.8157988023952095,"gamma":0.10005856287425152,"theta":-0.021618922155688624,"vega":0.014783712574850302,"rho":0.006670379302766328,"breakevenPct":5.226971798976302},{"delta":0.75,"premium":2.6251197604790413,"strike":13.211976047904193,"iv":0.8936431137724551,"gamma":0.08347173652694612,"theta":-0.02167880239520958,"vega":0.013466347305389223,"rho":0.0068896892779296386,"breakevenPct":4.535285863915734},{"delta":0.8,"premium":3.325678119349006,"strike":12.415913200723326,"iv":1.0151211573236891,"gamma":0.06510054249547918,"theta":-0.021641591320072335,"vega":0.01189023508137432,"rho":0.0069462211292413735,"breakevenPct":3.9048932017975715},{"delta":0.85,"premium":4.265116279069767,"strike":11.372093023255815,"iv":1.1727953488372094,"gamma":0.04678139534883721,"theta":-0.020846511627906978,"vega":0.009906976744186047,"rho":0.006812507051374638,"breakevenPct":3.2159029856473964},{"delta":0.9,"premium":6.324791710743266,"strike":9.275208289256733,"iv":1.6798920684785312,"gamma":0.024740857981740937,"theta":-0.02254502048990968,"vega":0.007472879166144177,"rho":0.005786632712174523,"breakevenPct":2.970297029702966}],"put":[{"delta":0.1,"premium":0.22610462981724763,"strike":11.044185192689906,"iv":0.9942250867582785,"gamma":0.04153595198304816,"theta":-0.012632367832459518,"vega":0.007478271398692407,"rho":-0.0014075343434972508,"breakevenPct":28.593527637804243},{"delta":0.15,"premium":0.28528455284552845,"strike":12.352845528455285,"iv":0.7836341463414634,"gamma":0.0701089430894309,"theta":-0.012993983739837399,"vega":0.009917398373983739,"rho":-0.002062472810440946,"breakevenPct":20.34613217419303},{"delta":0.2,"premium":0.35661478599221796,"strike":13.132295719844358,"iv":0.6880396887159532,"gamma":0.09654241245136187,"theta":-0.013701556420233463,"vega":0.011917509727626459,"rho":-0.0027351938102142684,"breakevenPct":15.672073043880262},{"delta":0.25,"premium":0.3890402075226978,"strike":13.780804150453955,"iv":0.5715675745784696,"gamma":0.13253463035019453,"theta":-0.012728793774319066,"vega":0.013473929961089494,"rho":-0.0033836267737586095,"breakevenPct":11.60551852850655},{"delta":0.3,"premium":0.5229934601664684,"strike":14.19678953626635,"iv":0.5579400713436385,"gamma":0.1435782996432818,"theta":-0.013580737217598097,"vega":0.014551010701545778,"rho":-0.004098125939951287,"breakevenPct":9.743920289769767},{"delta":0.35,"premium":0.70878418549346,"strike":14.494054696789537,"iv":0.5968223543400714,"gamma":0.14188388822829964,"theta":-0.015364328180737217,"vega":0.015383353151010701,"rho":-0.004846356792692512,"breakevenPct":9.008115436989602},{"delta":0.4,"premium":0.8945749108204519,"strike":14.791319857312724,"iv":0.6357046373365042,"gamma":0.14018947681331748,"theta":-0.01714791914387634,"vega":0.016215695600475623,"rho":-0.005594587645433737,"breakevenPct":8.272310584209436},{"delta":0.45,"premium":1.0583184257602862,"strike":15.088849135360764,"iv":0.6522492546213476,"gamma":0.1414522361359571,"theta":-0.01803571854502087,"vega":0.01677334525939177,"rho":-0.0063270788107741465,"breakevenPct":7.389236240260882},{"delta":0.5,"premium":1.1701252236135957,"strike":15.387000596302922,"iv":0.6161729278473465,"gamma":0.14968121645796065,"theta":-0.01681329755515802,"vega":0.016683899821109124,"rho":-0.00702249192055962,"breakevenPct":6.159238464096862},{"delta":0.55,"premium":1.2819320214669052,"strike":15.68515205724508,"iv":0.5800966010733453,"gamma":0.15791019677996423,"theta":-0.015590876565295168,"vega":0.016594454382826477,"rho":-0.007717905030345094,"breakevenPct":4.92924068793284},{"delta":0.6,"premium":1.3937388193202145,"strike":15.983303518187238,"iv":0.5440202742993441,"gamma":0.1661391771019678,"theta":-0.01436845557543232,"vega":0.01650500894454383,"rho":-0.008413318140130566,"breakevenPct":3.6992429117688204},{"delta":0.65,"premium":1.7197290431837429,"strike":16.399661303979677,"iv":0.5628223539373413,"gamma":0.15297154953429296,"theta":-0.013900338696020321,"vega":0.015660711261642677,"rho":-0.009266768204195166,"breakevenPct":3.102757354482274},{"delta":0.7,"premium":2.0584250635055037,"strike":16.82303132938188,"iv":0.5848799322607959,"gamma":0.13853463166807792,"theta":-0.01347696867061812,"vega":0.014771634208298053,"rho":-0.010129593341818694,"breakevenPct":2.54385303051897},{"delta":0.75,"premium":2.3234545454545454,"strike":17.176363636363636,"iv":0.5726189090909091,"gamma":0.1260098181818182,"theta":-0.011836181818181817,"vega":0.013306545454545455,"rho":-0.010934160848183055,"breakevenPct":1.9609960996099598},{"delta":0.8,"premium":2.535575757575758,"strike":17.47939393939394,"iv":0.5357098181818182,"gamma":0.11485830303030302,"theta":-0.0093210303030303,"vega":0.011427757575757574,"rho":-0.011696886963024507,"breakevenPct":1.3609360936093615},{"delta":0.85,"premium":2.7476969696969693,"strike":17.78242424242424,"iv":0.4988007272727273,"gamma":0.10370678787878788,"theta":-0.00680587878787879,"vega":0.009548969696969698,"rho":-0.01245961307786596,"breakevenPct":0.7608760876087644},{"delta":0.9,"premium":8.668243662518677,"strike":23.70341438159861,"iv":1.0971334239594963,"gamma":0.03749515139821134,"theta":-0.011517090385179389,"vega":0.007491676215806669,"rho":-0.017724522974958447,"breakevenPct":0.7579490489773563}]}},"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"}}