{"symbol":"PAYS","url":"https://intraalpha.com/companies/PAYS","capturedAt":"2026-10-23T00:54:34.031Z","state":"ready","quote":{"symbol":"PAYS","last_price":15,"prev_close":15.62,"regular_close":15.21,"change":-0.62,"change_pct":-3.9693,"regular_change":-0.41,"regular_change_pct":-2.6248,"extended_change":-0.21,"extended_change_pct":-1.3807,"bid":14.9,"ask":15.64,"bid_size":1400,"ask_size":500,"volume":691291,"vwap":15.090504,"open":15.48,"high":15.68,"low":14.75,"close":15.21,"trade_count":8817,"last_trade_at":"2026-10-22T23:40:15.628929822Z","last_quote_at":"2026-10-22T23:56:13.18367764Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:30.830086332-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAYS","fetched_at":"2026-10-23T00:54:33.653561+00:00","name":"Paysign Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"PaySign, Inc. offers prepaid card products and processing services under the PaySign brand for corporate, consumer and government applications. The company is headquartered in Henderson, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":881939000,"ebitda":27107700,"pe_ratio":55.79,"peg_ratio":0,"book_value":1.066,"dividend_per_share":null,"dividend_yield":null,"eps":0.28,"revenue_ttm":100642000,"gross_profit_ttm":61387000,"profit_margin":0.157,"operating_margin_ttm":0.283,"return_on_assets_ttm":0.0434,"return_on_equity_ttm":0.308,"quarterly_earnings_growth":4.5,"quarterly_revenue_growth":0.481,"analyst_target_price":14.1,"analyst_number":2,"beta":0.834,"fifty_two_week_high":16.15,"fifty_two_week_low":3.08,"fifty_day_ma":13.6,"two_hundred_day_ma":8,"shares_outstanding":56462000,"forward_pe":29.59,"price_to_sales":8.76,"price_to_book":11.65,"ev_to_revenue":6.75,"ev_to_ebitda":25.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:54:33.653561+00:00"},"optionObservedAt":"2026-10-22T19:59:15.121Z","bars":[{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-16T08:00:00Z","v":159,"vw":16.34},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-16T10:55:00Z","v":100,"vw":15.41},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-16T12:00:00Z","v":191,"vw":15.71},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-16T12:05:00Z","v":1592,"vw":15.66},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-10-16T12:50:00Z","v":260,"vw":15.65},{"c":15.709,"h":15.75,"l":15.5223,"n":168,"o":15.7,"t":"2026-10-16T13:30:00Z","v":26806,"vw":15.655272},{"c":15.67,"h":15.8,"l":15.64,"n":169,"o":15.75,"t":"2026-10-16T13:35:00Z","v":14301,"vw":15.722062},{"c":15.63,"h":15.7642,"l":15.63,"n":44,"o":15.67,"t":"2026-10-16T13:40:00Z","v":2301,"vw":15.673403},{"c":15.475,"h":15.57,"l":15.43,"n":50,"o":15.57,"t":"2026-10-16T13:45:00Z","v":8227,"vw":15.456096},{"c":15.465,"h":15.475,"l":15.43,"n":37,"o":15.475,"t":"2026-10-16T13:50:00Z","v":2641,"vw":15.442679},{"c":15.35,"h":15.48,"l":15.34,"n":91,"o":15.465,"t":"2026-10-16T13:55:00Z","v":10788,"vw":15.40795},{"c":15.415,"h":15.4474,"l":15.4,"n":74,"o":15.43,"t":"2026-10-16T14:00:00Z","v":5414,"vw":15.412864},{"c":15.34,"h":15.415,"l":15.2901,"n":81,"o":15.415,"t":"2026-10-16T14:05:00Z","v":4095,"vw":15.354667},{"c":15.325,"h":15.355,"l":15.29,"n":58,"o":15.355,"t":"2026-10-16T14:10:00Z","v":3401,"vw":15.32258},{"c":15.2725,"h":15.318,"l":15.27,"n":82,"o":15.315,"t":"2026-10-16T14:15:00Z","v":3757,"vw":15.289493},{"c":15.315,"h":15.36,"l":15.26,"n":147,"o":15.27,"t":"2026-10-16T14:20:00Z","v":7806,"vw":15.301536},{"c":15.265,"h":15.31,"l":15.245,"n":133,"o":15.31,"t":"2026-10-16T14:25:00Z","v":9212,"vw":15.266152},{"c":15.265,"h":15.275,"l":15.265,"n":46,"o":15.275,"t":"2026-10-16T14:30:00Z","v":2062,"vw":15.266143},{"c":15.3,"h":15.3,"l":15.24,"n":80,"o":15.265,"t":"2026-10-16T14:35:00Z","v":2667,"vw":15.286415},{"c":15.27,"h":15.28,"l":15.265,"n":88,"o":15.28,"t":"2026-10-16T14:40:00Z","v":2060,"vw":15.27629},{"c":15.31,"h":15.31,"l":15.27,"n":82,"o":15.27,"t":"2026-10-16T14:45:00Z","v":1954,"vw":15.2775},{"c":15.295,"h":15.32,"l":15.29,"n":27,"o":15.3,"t":"2026-10-16T14:50:00Z","v":1423,"vw":15.30292},{"c":15.33,"h":15.37,"l":15.3,"n":86,"o":15.3,"t":"2026-10-16T14:55:00Z","v":12088,"vw":15.357333},{"c":15.325,"h":15.325,"l":15.3,"n":31,"o":15.3,"t":"2026-10-16T15:00:00Z","v":742,"vw":15.3175},{"c":15.2,"h":15.3,"l":15.15,"n":216,"o":15.3,"t":"2026-10-16T15:05:00Z","v":18134,"vw":15.201289},{"c":15.215,"h":15.22,"l":15.16,"n":41,"o":15.1766,"t":"2026-10-16T15:10:00Z","v":2285,"vw":15.192978},{"c":15.21,"h":15.225,"l":15.21,"n":16,"o":15.21,"t":"2026-10-16T15:15:00Z","v":695,"vw":15.217941},{"c":15.205,"h":15.22,"l":15.185,"n":54,"o":15.19,"t":"2026-10-16T15:20:00Z","v":6100,"vw":15.201128},{"c":15.16,"h":15.205,"l":15.16,"n":58,"o":15.205,"t":"2026-10-16T15:25:00Z","v":8449,"vw":15.165795},{"c":15.23,"h":15.23,"l":15.135,"n":121,"o":15.16,"t":"2026-10-16T15:30:00Z","v":5361,"vw":15.16802},{"c":15.2101,"h":15.2499,"l":15.204,"n":53,"o":15.21,"t":"2026-10-16T15:35:00Z","v":4484,"vw":15.230248},{"c":15.22,"h":15.2599,"l":15.1839,"n":37,"o":15.2599,"t":"2026-10-16T15:40:00Z","v":3280,"vw":15.234124},{"c":15.22,"h":15.26,"l":15.22,"n":202,"o":15.22,"t":"2026-10-16T15:45:00Z","v":7980,"vw":15.244479},{"c":15.07,"h":15.19,"l":15.07,"n":89,"o":15.19,"t":"2026-10-16T15:50:00Z","v":6499,"vw":15.124438},{"c":15.085,"h":15.13,"l":15.02,"n":102,"o":15.13,"t":"2026-10-16T15:55:00Z","v":11511,"vw":15.068648},{"c":15.05,"h":15.06,"l":15.05,"n":14,"o":15.06,"t":"2026-10-16T16:00:00Z","v":859,"vw":15.057302},{"c":15.08,"h":15.08,"l":15.03,"n":59,"o":15.06,"t":"2026-10-16T16:05:00Z","v":3205,"vw":15.053116},{"c":15.1,"h":15.1,"l":15.03,"n":110,"o":15.069,"t":"2026-10-16T16:10:00Z","v":5848,"vw":15.056093},{"c":15.07,"h":15.115,"l":15.03,"n":89,"o":15.115,"t":"2026-10-16T16:15:00Z","v":3836,"vw":15.078913},{"c":15.02,"h":15.085,"l":15.02,"n":154,"o":15.07,"t":"2026-10-16T16:20:00Z","v":10631,"vw":15.075258},{"c":14.94,"h":15.02,"l":14.9117,"n":177,"o":15.02,"t":"2026-10-16T16:25:00Z","v":11373,"vw":14.963202},{"c":14.91,"h":14.94,"l":14.91,"n":103,"o":14.92,"t":"2026-10-16T16:30:00Z","v":8782,"vw":14.927422},{"c":14.9122,"h":14.94,"l":14.91,"n":76,"o":14.93,"t":"2026-10-16T16:35:00Z","v":11574,"vw":14.923184},{"c":14.88,"h":14.91,"l":14.82,"n":471,"o":14.91,"t":"2026-10-16T16:40:00Z","v":41860,"vw":14.84595},{"c":14.73,"h":14.87,"l":14.67,"n":287,"o":14.87,"t":"2026-10-16T16:45:00Z","v":15712,"vw":14.77234},{"c":14.7,"h":14.74,"l":14.69,"n":201,"o":14.72,"t":"2026-10-16T16:50:00Z","v":10822,"vw":14.709188},{"c":14.73,"h":14.73,"l":14.67,"n":167,"o":14.68,"t":"2026-10-16T16:55:00Z","v":7262,"vw":14.686926},{"c":14.7,"h":14.8,"l":14.69,"n":154,"o":14.75,"t":"2026-10-16T17:00:00Z","v":11162,"vw":14.724784},{"c":14.68,"h":14.7,"l":14.64,"n":166,"o":14.695,"t":"2026-10-16T17:05:00Z","v":19178,"vw":14.66759},{"c":14.69,"h":14.7494,"l":14.68,"n":84,"o":14.72,"t":"2026-10-16T17:10:00Z","v":6309,"vw":14.704025},{"c":14.6,"h":14.65,"l":14.57,"n":302,"o":14.65,"t":"2026-10-16T17:15:00Z","v":22855,"vw":14.597176},{"c":14.51,"h":14.605,"l":14.4501,"n":634,"o":14.585,"t":"2026-10-16T17:20:00Z","v":96091,"vw":14.497112},{"c":14.41,"h":14.495,"l":14.38,"n":220,"o":14.495,"t":"2026-10-16T17:25:00Z","v":20703,"vw":14.425504},{"c":14.535,"h":14.535,"l":14.38,"n":140,"o":14.39,"t":"2026-10-16T17:30:00Z","v":7907,"vw":14.453318},{"c":14.48,"h":14.565,"l":14.41,"n":322,"o":14.535,"t":"2026-10-16T17:35:00Z","v":82197,"vw":14.448097},{"c":14.645,"h":14.6891,"l":14.43,"n":249,"o":14.475,"t":"2026-10-16T17:40:00Z","v":20061,"vw":14.528158},{"c":14.58,"h":14.65,"l":14.58,"n":97,"o":14.63,"t":"2026-10-16T17:45:00Z","v":5392,"vw":14.629525},{"c":14.48,"h":14.57,"l":14.48,"n":170,"o":14.57,"t":"2026-10-16T17:50:00Z","v":6452,"vw":14.524185},{"c":14.42,"h":14.51,"l":14.42,"n":173,"o":14.49,"t":"2026-10-16T17:55:00Z","v":43994,"vw":14.436161},{"c":14.35,"h":14.39,"l":14.3,"n":361,"o":14.39,"t":"2026-10-16T18:00:00Z","v":27194,"vw":14.337941},{"c":14.48,"h":14.48,"l":14.35,"n":154,"o":14.35,"t":"2026-10-16T18:05:00Z","v":10225,"vw":14.425738},{"c":14.515,"h":14.53,"l":14.44,"n":52,"o":14.44,"t":"2026-10-16T18:10:00Z","v":7456,"vw":14.47211},{"c":14.495,"h":14.5415,"l":14.48,"n":91,"o":14.5403,"t":"2026-10-16T18:15:00Z","v":3266,"vw":14.500869},{"c":14.49,"h":14.49,"l":14.42,"n":98,"o":14.48,"t":"2026-10-16T18:20:00Z","v":4105,"vw":14.450828},{"c":14.54,"h":14.58,"l":14.49,"n":175,"o":14.5,"t":"2026-10-16T18:25:00Z","v":10270,"vw":14.532722},{"c":14.54,"h":14.57,"l":14.5,"n":105,"o":14.535,"t":"2026-10-16T18:30:00Z","v":11544,"vw":14.540469},{"c":14.53,"h":14.57,"l":14.53,"n":44,"o":14.56,"t":"2026-10-16T18:35:00Z","v":2694,"vw":14.553149},{"c":14.53,"h":14.55,"l":14.52,"n":138,"o":14.52,"t":"2026-10-16T18:40:00Z","v":8869,"vw":14.529281},{"c":14.6,"h":14.605,"l":14.535,"n":132,"o":14.535,"t":"2026-10-16T18:45:00Z","v":10413,"vw":14.566613},{"c":14.705,"h":14.73,"l":14.5751,"n":110,"o":14.5751,"t":"2026-10-16T18:50:00Z","v":8019,"vw":14.67007},{"c":14.7,"h":14.76,"l":14.65,"n":208,"o":14.72,"t":"2026-10-16T18:55:00Z","v":24395,"vw":14.737644},{"c":14.665,"h":14.7,"l":14.66,"n":128,"o":14.7,"t":"2026-10-16T19:00:00Z","v":8307,"vw":14.669689},{"c":14.6,"h":14.69,"l":14.5738,"n":173,"o":14.665,"t":"2026-10-16T19:05:00Z","v":7413,"vw":14.636025},{"c":14.71,"h":14.73,"l":14.63,"n":163,"o":14.63,"t":"2026-10-16T19:10:00Z","v":6680,"vw":14.682375},{"c":14.73,"h":14.805,"l":14.71,"n":300,"o":14.71,"t":"2026-10-16T19:15:00Z","v":31450,"vw":14.751413},{"c":14.79,"h":14.81,"l":14.73,"n":137,"o":14.76,"t":"2026-10-16T19:20:00Z","v":12176,"vw":14.786042},{"c":14.775,"h":14.81,"l":14.77,"n":135,"o":14.8,"t":"2026-10-16T19:25:00Z","v":6276,"vw":14.786483},{"c":14.76,"h":14.8,"l":14.76,"n":160,"o":14.7962,"t":"2026-10-16T19:30:00Z","v":6015,"vw":14.779931},{"c":14.71,"h":14.77,"l":14.69,"n":133,"o":14.77,"t":"2026-10-16T19:35:00Z","v":10225,"vw":14.732487},{"c":14.68,"h":14.73,"l":14.67,"n":291,"o":14.725,"t":"2026-10-16T19:40:00Z","v":16017,"vw":14.687867},{"c":14.63,"h":14.69,"l":14.62,"n":305,"o":14.68,"t":"2026-10-16T19:45:00Z","v":17235,"vw":14.665279},{"c":14.76,"h":14.77,"l":14.63,"n":461,"o":14.64,"t":"2026-10-16T19:50:00Z","v":26011,"vw":14.721687},{"c":14.79,"h":14.82,"l":14.754,"n":924,"o":14.78,"t":"2026-10-16T19:55:00Z","v":58985,"vw":14.790051},{"c":14.8,"h":14.8,"l":14.8,"n":20,"o":14.8,"t":"2026-10-16T20:00:00Z","v":201327,"vw":14.8},{"c":14.4222,"h":14.4222,"l":14.4173,"n":3,"o":14.4173,"t":"2026-10-16T21:05:00Z","v":1128,"vw":14.419854},{"c":14.5,"h":14.58,"l":14.5,"n":4,"o":14.58,"t":"2026-10-19T08:00:00Z","v":315,"vw":14.539801},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-19T12:05:00Z","v":1596,"vw":14.75},{"c":15.0875,"h":15.095,"l":14.88,"n":113,"o":14.88,"t":"2026-10-19T13:30:00Z","v":15678,"vw":14.938786},{"c":15.12,"h":15.21,"l":15.08,"n":96,"o":15.08,"t":"2026-10-19T13:35:00Z","v":6591,"vw":15.144255},{"c":15.06,"h":15.2799,"l":15.06,"n":64,"o":15.2,"t":"2026-10-19T13:40:00Z","v":6980,"vw":15.162131},{"c":15.235,"h":15.28,"l":15.07,"n":290,"o":15.07,"t":"2026-10-19T13:45:00Z","v":16538,"vw":15.203298},{"c":15.23,"h":15.23,"l":15.15,"n":93,"o":15.185,"t":"2026-10-19T13:50:00Z","v":5133,"vw":15.189278},{"c":15.2631,"h":15.35,"l":15.23,"n":128,"o":15.23,"t":"2026-10-19T13:55:00Z","v":16166,"vw":15.302073},{"c":15.24,"h":15.3899,"l":15.22,"n":151,"o":15.275,"t":"2026-10-19T14:00:00Z","v":36414,"vw":15.358038},{"c":15.01,"h":15.26,"l":14.99,"n":294,"o":15.22,"t":"2026-10-19T14:05:00Z","v":65441,"vw":15.106024},{"c":15.04,"h":15.09,"l":14.96,"n":274,"o":14.97,"t":"2026-10-19T14:10:00Z","v":13894,"vw":15.04001},{"c":14.92,"h":15.09,"l":14.91,"n":199,"o":15.07,"t":"2026-10-19T14:15:00Z","v":14256,"vw":14.985137},{"c":14.83,"h":14.9,"l":14.8284,"n":164,"o":14.9,"t":"2026-10-19T14:20:00Z","v":16565,"vw":14.855216},{"c":14.88,"h":14.9,"l":14.8201,"n":74,"o":14.85,"t":"2026-10-19T14:25:00Z","v":7151,"vw":14.857283},{"c":14.88,"h":14.905,"l":14.84,"n":91,"o":14.905,"t":"2026-10-19T14:30:00Z","v":5359,"vw":14.893863},{"c":14.895,"h":14.91,"l":14.88,"n":46,"o":14.885,"t":"2026-10-19T14:35:00Z","v":1605,"vw":14.891275},{"c":14.82,"h":14.9,"l":14.82,"n":110,"o":14.87,"t":"2026-10-19T14:40:00Z","v":6400,"vw":14.86383},{"c":14.855,"h":14.895,"l":14.82,"n":137,"o":14.8448,"t":"2026-10-19T14:45:00Z","v":12349,"vw":14.863897},{"c":14.9199,"h":14.92,"l":14.8687,"n":94,"o":14.8687,"t":"2026-10-19T14:50:00Z","v":4480,"vw":14.902956},{"c":14.89,"h":14.89,"l":14.89,"n":29,"o":14.89,"t":"2026-10-19T14:55:00Z","v":975,"vw":14.89},{"c":14.91,"h":14.93,"l":14.91,"n":33,"o":14.92,"t":"2026-10-19T15:00:00Z","v":1522,"vw":14.919545},{"c":14.9313,"h":14.96,"l":14.93,"n":80,"o":14.93,"t":"2026-10-19T15:05:00Z","v":1728,"vw":14.944597},{"c":14.97,"h":14.975,"l":14.965,"n":50,"o":14.9699,"t":"2026-10-19T15:10:00Z","v":3200,"vw":14.969285},{"c":15.01,"h":15.0698,"l":15.01,"n":115,"o":15.01,"t":"2026-10-19T15:15:00Z","v":7064,"vw":15.060666},{"c":15.025,"h":15.049,"l":15.015,"n":39,"o":15.015,"t":"2026-10-19T15:20:00Z","v":2156,"vw":15.02818},{"c":15.04,"h":15.085,"l":15.04,"n":68,"o":15.0444,"t":"2026-10-19T15:25:00Z","v":4729,"vw":15.050858},{"c":15.02,"h":15.04,"l":15.02,"n":22,"o":15.04,"t":"2026-10-19T15:30:00Z","v":428,"vw":15.029217},{"c":15.085,"h":15.1,"l":15.045,"n":81,"o":15.045,"t":"2026-10-19T15:35:00Z","v":4216,"vw":15.072177},{"c":15.15,"h":15.16,"l":15.115,"n":96,"o":15.115,"t":"2026-10-19T15:40:00Z","v":5015,"vw":15.146725},{"c":15.22,"h":15.23,"l":15.1797,"n":73,"o":15.1797,"t":"2026-10-19T15:45:00Z","v":8010,"vw":15.186543},{"c":15.24,"h":15.24,"l":15.185,"n":118,"o":15.22,"t":"2026-10-19T15:50:00Z","v":14537,"vw":15.225472},{"c":15.21,"h":15.255,"l":15.2083,"n":86,"o":15.25,"t":"2026-10-19T15:55:00Z","v":4313,"vw":15.222977},{"c":15.24,"h":15.265,"l":15.19,"n":97,"o":15.21,"t":"2026-10-19T16:00:00Z","v":8341,"vw":15.197711},{"c":15.2113,"h":15.245,"l":15.2113,"n":42,"o":15.245,"t":"2026-10-19T16:05:00Z","v":4031,"vw":15.227229},{"c":15.285,"h":15.2944,"l":15.235,"n":119,"o":15.235,"t":"2026-10-19T16:10:00Z","v":7512,"vw":15.266921},{"c":15.2987,"h":15.31,"l":15.29,"n":93,"o":15.3,"t":"2026-10-19T16:15:00Z","v":6968,"vw":15.296807},{"c":15.255,"h":15.286,"l":15.23,"n":96,"o":15.286,"t":"2026-10-19T16:20:00Z","v":6114,"vw":15.258295},{"c":15.2472,"h":15.255,"l":15.24,"n":55,"o":15.255,"t":"2026-10-19T16:25:00Z","v":1955,"vw":15.247672},{"c":15.23,"h":15.245,"l":15.23,"n":50,"o":15.245,"t":"2026-10-19T16:30:00Z","v":2665,"vw":15.235777},{"c":15.23,"h":15.24,"l":15.2201,"n":42,"o":15.2201,"t":"2026-10-19T16:35:00Z","v":1849,"vw":15.233433},{"c":15.195,"h":15.24,"l":15.17,"n":141,"o":15.24,"t":"2026-10-19T16:40:00Z","v":8421,"vw":15.211669},{"c":15.23,"h":15.241,"l":15.19,"n":94,"o":15.2,"t":"2026-10-19T16:45:00Z","v":9224,"vw":15.211177},{"c":15.2499,"h":15.25,"l":15.21,"n":56,"o":15.23,"t":"2026-10-19T16:50:00Z","v":2913,"vw":15.23625},{"c":15.24,"h":15.262,"l":15.24,"n":94,"o":15.25,"t":"2026-10-19T16:55:00Z","v":4636,"vw":15.253392},{"c":15.21,"h":15.24,"l":15.18,"n":91,"o":15.23,"t":"2026-10-19T17:00:00Z","v":7533,"vw":15.213953},{"c":15.175,"h":15.21,"l":15.175,"n":86,"o":15.2,"t":"2026-10-19T17:05:00Z","v":3649,"vw":15.196177},{"c":15.18,"h":15.2,"l":15.18,"n":46,"o":15.1825,"t":"2026-10-19T17:10:00Z","v":2737,"vw":15.187528},{"c":15.185,"h":15.185,"l":15.185,"n":10,"o":15.185,"t":"2026-10-19T17:15:00Z","v":444,"vw":15.185},{"c":15.18,"h":15.185,"l":15.18,"n":20,"o":15.185,"t":"2026-10-19T17:20:00Z","v":1096,"vw":15.182055},{"c":15.17,"h":15.19,"l":15.165,"n":72,"o":15.185,"t":"2026-10-19T17:25:00Z","v":4276,"vw":15.178713},{"c":15.16,"h":15.17,"l":15.15,"n":63,"o":15.1616,"t":"2026-10-19T17:30:00Z","v":3673,"vw":15.160011},{"c":15.165,"h":15.18,"l":15.155,"n":67,"o":15.155,"t":"2026-10-19T17:35:00Z","v":3449,"vw":15.166153},{"c":15.21,"h":15.21,"l":15.165,"n":76,"o":15.165,"t":"2026-10-19T17:40:00Z","v":4169,"vw":15.185618},{"c":15.19,"h":15.208,"l":15.17,"n":67,"o":15.18,"t":"2026-10-19T17:45:00Z","v":6055,"vw":15.181352},{"c":15.2,"h":15.2,"l":15.1747,"n":59,"o":15.19,"t":"2026-10-19T17:50:00Z","v":6321,"vw":15.192702},{"c":15.205,"h":15.21,"l":15.18,"n":66,"o":15.19,"t":"2026-10-19T17:55:00Z","v":3781,"vw":15.191043},{"c":15.22,"h":15.2399,"l":15.215,"n":95,"o":15.22,"t":"2026-10-19T18:00:00Z","v":4314,"vw":15.220752},{"c":15.2353,"h":15.2353,"l":15.22,"n":40,"o":15.22,"t":"2026-10-19T18:05:00Z","v":1614,"vw":15.2233},{"c":15.33,"h":15.33,"l":15.2101,"n":133,"o":15.225,"t":"2026-10-19T18:10:00Z","v":6001,"vw":15.262733},{"c":15.29,"h":15.345,"l":15.28,"n":95,"o":15.345,"t":"2026-10-19T18:15:00Z","v":6776,"vw":15.312308},{"c":15.31,"h":15.31,"l":15.28,"n":122,"o":15.31,"t":"2026-10-19T18:20:00Z","v":5355,"vw":15.296732},{"c":15.26,"h":15.32,"l":15.26,"n":170,"o":15.32,"t":"2026-10-19T18:25:00Z","v":8806,"vw":15.285913},{"c":15.28,"h":15.28,"l":15.24,"n":108,"o":15.265,"t":"2026-10-19T18:30:00Z","v":4910,"vw":15.26905},{"c":15.26,"h":15.275,"l":15.2301,"n":152,"o":15.275,"t":"2026-10-19T18:35:00Z","v":8814,"vw":15.250257},{"c":15.295,"h":15.3,"l":15.2539,"n":102,"o":15.28,"t":"2026-10-19T18:40:00Z","v":4699,"vw":15.277229},{"c":15.2825,"h":15.31,"l":15.28,"n":72,"o":15.3,"t":"2026-10-19T18:45:00Z","v":2811,"vw":15.291571},{"c":15.285,"h":15.295,"l":15.2829,"n":73,"o":15.285,"t":"2026-10-19T18:50:00Z","v":2504,"vw":15.288355},{"c":15.33,"h":15.33,"l":15.285,"n":122,"o":15.285,"t":"2026-10-19T18:55:00Z","v":5333,"vw":15.307117},{"c":15.335,"h":15.34,"l":15.33,"n":150,"o":15.33,"t":"2026-10-19T19:00:00Z","v":7910,"vw":15.333846},{"c":15.28,"h":15.335,"l":15.27,"n":112,"o":15.335,"t":"2026-10-19T19:05:00Z","v":5043,"vw":15.294308},{"c":15.26,"h":15.28,"l":15.25,"n":112,"o":15.28,"t":"2026-10-19T19:10:00Z","v":5224,"vw":15.253662},{"c":15.24,"h":15.2659,"l":15.24,"n":59,"o":15.255,"t":"2026-10-19T19:15:00Z","v":2770,"vw":15.253137},{"c":15.2999,"h":15.31,"l":15.24,"n":378,"o":15.255,"t":"2026-10-19T19:20:00Z","v":34617,"vw":15.268498},{"c":15.285,"h":15.285,"l":15.26,"n":118,"o":15.27,"t":"2026-10-19T19:25:00Z","v":6674,"vw":15.273694},{"c":15.355,"h":15.355,"l":15.28,"n":225,"o":15.28,"t":"2026-10-19T19:30:00Z","v":15240,"vw":15.319716},{"c":15.385,"h":15.39,"l":15.34,"n":227,"o":15.355,"t":"2026-10-19T19:35:00Z","v":17256,"vw":15.365268},{"c":15.36,"h":15.4,"l":15.32,"n":526,"o":15.39,"t":"2026-10-19T19:40:00Z","v":41690,"vw":15.371007},{"c":15.335,"h":15.36,"l":15.33,"n":234,"o":15.36,"t":"2026-10-19T19:45:00Z","v":18803,"vw":15.34029},{"c":15.35,"h":15.36,"l":15.28,"n":553,"o":15.32,"t":"2026-10-19T19:50:00Z","v":48624,"vw":15.31626},{"c":15.36,"h":15.4,"l":15.335,"n":959,"o":15.36,"t":"2026-10-19T19:55:00Z","v":80317,"vw":15.362835},{"c":15.34,"h":15.34,"l":15.34,"n":20,"o":15.34,"t":"2026-10-19T20:00:00Z","v":76640,"vw":15.34},{"c":14.7226,"h":14.7226,"l":14.7226,"n":1,"o":14.7226,"t":"2026-10-19T20:10:00Z","v":100,"vw":14.7226},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-19T20:20:00Z","v":101,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T20:25:00Z","v":100,"vw":15.3},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-19T20:35:00Z","v":200,"vw":15.4},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-19T23:00:00Z","v":181,"vw":15.44},{"c":15.29,"h":15.41,"l":15.29,"n":7,"o":15.41,"t":"2026-10-20T11:00:00Z","v":456,"vw":15.379231},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-20T11:45:00Z","v":200,"vw":15.29},{"c":15.2,"h":15.29,"l":15.16,"n":99,"o":15.18,"t":"2026-10-20T13:30:00Z","v":13044,"vw":15.192811},{"c":15.38,"h":15.38,"l":15.21,"n":106,"o":15.28,"t":"2026-10-20T13:35:00Z","v":6449,"vw":15.281889},{"c":15.375,"h":15.4383,"l":15.375,"n":31,"o":15.4063,"t":"2026-10-20T13:40:00Z","v":1865,"vw":15.412422},{"c":15.505,"h":15.5236,"l":15.345,"n":146,"o":15.375,"t":"2026-10-20T13:45:00Z","v":17782,"vw":15.431003},{"c":15.5999,"h":15.6399,"l":15.5,"n":141,"o":15.505,"t":"2026-10-20T13:50:00Z","v":16776,"vw":15.575297},{"c":15.54,"h":15.63,"l":15.54,"n":86,"o":15.57,"t":"2026-10-20T13:55:00Z","v":8632,"vw":15.576561},{"c":15.464,"h":15.64,"l":15.43,"n":85,"o":15.64,"t":"2026-10-20T14:00:00Z","v":11477,"vw":15.535251},{"c":15.5399,"h":15.54,"l":15.43,"n":135,"o":15.43,"t":"2026-10-20T14:05:00Z","v":13474,"vw":15.50447},{"c":15.52,"h":15.55,"l":15.48,"n":57,"o":15.48,"t":"2026-10-20T14:10:00Z","v":4655,"vw":15.529334},{"c":15.54,"h":15.57,"l":15.51,"n":62,"o":15.51,"t":"2026-10-20T14:15:00Z","v":2111,"vw":15.543786},{"c":15.65,"h":15.65,"l":15.55,"n":128,"o":15.555,"t":"2026-10-20T14:20:00Z","v":10786,"vw":15.633601},{"c":15.6485,"h":15.6499,"l":15.59,"n":41,"o":15.62,"t":"2026-10-20T14:25:00Z","v":5756,"vw":15.634009},{"c":15.7,"h":15.7,"l":15.64,"n":109,"o":15.65,"t":"2026-10-20T14:30:00Z","v":5246,"vw":15.680254},{"c":15.67,"h":15.7299,"l":15.67,"n":138,"o":15.7,"t":"2026-10-20T14:35:00Z","v":6027,"vw":15.699542},{"c":15.71,"h":15.74,"l":15.66,"n":111,"o":15.662,"t":"2026-10-20T14:40:00Z","v":8476,"vw":15.694635},{"c":15.7488,"h":15.755,"l":15.7001,"n":87,"o":15.71,"t":"2026-10-20T14:45:00Z","v":8175,"vw":15.728747},{"c":15.8587,"h":15.87,"l":15.725,"n":159,"o":15.725,"t":"2026-10-20T14:50:00Z","v":19906,"vw":15.800367},{"c":15.884,"h":15.93,"l":15.83,"n":158,"o":15.83,"t":"2026-10-20T14:55:00Z","v":14846,"vw":15.866357},{"c":15.9,"h":15.95,"l":15.86,"n":231,"o":15.895,"t":"2026-10-20T15:00:00Z","v":22568,"vw":15.912015},{"c":15.895,"h":15.9,"l":15.86,"n":130,"o":15.88,"t":"2026-10-20T15:05:00Z","v":21520,"vw":15.889043},{"c":15.8,"h":15.9,"l":15.76,"n":174,"o":15.895,"t":"2026-10-20T15:10:00Z","v":12392,"vw":15.825787},{"c":15.855,"h":15.855,"l":15.805,"n":100,"o":15.81,"t":"2026-10-20T15:15:00Z","v":6267,"vw":15.822258},{"c":15.82,"h":15.87,"l":15.82,"n":68,"o":15.85,"t":"2026-10-20T15:20:00Z","v":3073,"vw":15.835564},{"c":15.8405,"h":15.865,"l":15.82,"n":54,"o":15.82,"t":"2026-10-20T15:25:00Z","v":3148,"vw":15.845259},{"c":15.83,"h":15.89,"l":15.82,"n":63,"o":15.865,"t":"2026-10-20T15:30:00Z","v":2689,"vw":15.854981},{"c":15.89,"h":15.89,"l":15.8301,"n":73,"o":15.8322,"t":"2026-10-20T15:35:00Z","v":4581,"vw":15.84703},{"c":15.9059,"h":15.91,"l":15.8611,"n":89,"o":15.8611,"t":"2026-10-20T15:40:00Z","v":11324,"vw":15.899871},{"c":15.834,"h":15.92,"l":15.834,"n":130,"o":15.92,"t":"2026-10-20T15:45:00Z","v":8108,"vw":15.871944},{"c":15.835,"h":15.86,"l":15.825,"n":126,"o":15.825,"t":"2026-10-20T15:50:00Z","v":8801,"vw":15.840854},{"c":15.8599,"h":15.86,"l":15.82,"n":89,"o":15.86,"t":"2026-10-20T15:55:00Z","v":6361,"vw":15.841273},{"c":15.845,"h":15.93,"l":15.845,"n":158,"o":15.8599,"t":"2026-10-20T16:00:00Z","v":14009,"vw":15.902062},{"c":15.83,"h":15.85,"l":15.83,"n":48,"o":15.845,"t":"2026-10-20T16:05:00Z","v":2133,"vw":15.844681},{"c":15.82,"h":15.83,"l":15.77,"n":90,"o":15.83,"t":"2026-10-20T16:10:00Z","v":5321,"vw":15.805275},{"c":15.78,"h":15.848,"l":15.77,"n":87,"o":15.82,"t":"2026-10-20T16:15:00Z","v":9625,"vw":15.823938},{"c":15.81,"h":15.82,"l":15.76,"n":87,"o":15.76,"t":"2026-10-20T16:20:00Z","v":3027,"vw":15.79145},{"c":15.9499,"h":15.9499,"l":15.7901,"n":88,"o":15.7901,"t":"2026-10-20T16:25:00Z","v":10576,"vw":15.892022},{"c":15.905,"h":15.925,"l":15.9,"n":82,"o":15.9,"t":"2026-10-20T16:30:00Z","v":4139,"vw":15.913056},{"c":15.99,"h":15.99,"l":15.91,"n":102,"o":15.92,"t":"2026-10-20T16:35:00Z","v":6508,"vw":15.941716},{"c":15.95,"h":16,"l":15.94,"n":96,"o":15.96,"t":"2026-10-20T16:40:00Z","v":5952,"vw":15.972944},{"c":15.98,"h":16,"l":15.93,"n":145,"o":15.9583,"t":"2026-10-20T16:45:00Z","v":11985,"vw":15.970754},{"c":15.975,"h":16,"l":15.97,"n":79,"o":15.98,"t":"2026-10-20T16:50:00Z","v":5035,"vw":15.982841},{"c":15.97,"h":15.985,"l":15.95,"n":89,"o":15.98,"t":"2026-10-20T16:55:00Z","v":6188,"vw":15.964798},{"c":16.01,"h":16.03,"l":15.994,"n":102,"o":16,"t":"2026-10-20T17:00:00Z","v":9400,"vw":16.004693},{"c":15.9813,"h":16.03,"l":15.9801,"n":111,"o":16.015,"t":"2026-10-20T17:05:00Z","v":12311,"vw":16.01171},{"c":15.94,"h":16.015,"l":15.94,"n":127,"o":15.9999,"t":"2026-10-20T17:10:00Z","v":9262,"vw":15.983201},{"c":15.97,"h":15.975,"l":15.95,"n":72,"o":15.95,"t":"2026-10-20T17:15:00Z","v":5901,"vw":15.967698},{"c":15.96,"h":16.0199,"l":15.955,"n":173,"o":15.97,"t":"2026-10-20T17:20:00Z","v":24472,"vw":15.992371},{"c":16.045,"h":16.05,"l":15.965,"n":77,"o":15.98,"t":"2026-10-20T17:25:00Z","v":11310,"vw":16.003726},{"c":16.11,"h":16.11,"l":16.05,"n":113,"o":16.05,"t":"2026-10-20T17:30:00Z","v":10539,"vw":16.074218},{"c":16.14,"h":16.14,"l":16.06,"n":171,"o":16.09,"t":"2026-10-20T17:35:00Z","v":11324,"vw":16.094748},{"c":16.12,"h":16.1499,"l":16.1,"n":64,"o":16.125,"t":"2026-10-20T17:40:00Z","v":5464,"vw":16.127907},{"c":16.1001,"h":16.1547,"l":16.0901,"n":107,"o":16.12,"t":"2026-10-20T17:45:00Z","v":14661,"vw":16.138291},{"c":16.02,"h":16.095,"l":16.02,"n":185,"o":16.09,"t":"2026-10-20T17:50:00Z","v":15369,"vw":16.063694},{"c":15.99,"h":16.02,"l":15.98,"n":84,"o":16.0073,"t":"2026-10-20T17:55:00Z","v":5425,"vw":15.999107},{"c":15.99,"h":16.01,"l":15.99,"n":94,"o":15.99,"t":"2026-10-20T18:00:00Z","v":6122,"vw":16.002023},{"c":15.935,"h":15.9999,"l":15.935,"n":89,"o":15.9999,"t":"2026-10-20T18:05:00Z","v":6017,"vw":15.96148},{"c":15.96,"h":15.98,"l":15.94,"n":108,"o":15.94,"t":"2026-10-20T18:10:00Z","v":5331,"vw":15.966736},{"c":15.9,"h":15.98,"l":15.89,"n":67,"o":15.97,"t":"2026-10-20T18:15:00Z","v":5793,"vw":15.943692},{"c":15.94,"h":15.94,"l":15.905,"n":92,"o":15.905,"t":"2026-10-20T18:20:00Z","v":3893,"vw":15.921218},{"c":15.93,"h":15.94,"l":15.91,"n":79,"o":15.92,"t":"2026-10-20T18:25:00Z","v":4049,"vw":15.930459},{"c":15.99,"h":15.99,"l":15.92,"n":72,"o":15.92,"t":"2026-10-20T18:30:00Z","v":4347,"vw":15.949973},{"c":15.97,"h":16,"l":15.97,"n":122,"o":15.99,"t":"2026-10-20T18:35:00Z","v":10714,"vw":15.989871},{"c":15.96,"h":15.965,"l":15.96,"n":57,"o":15.96,"t":"2026-10-20T18:40:00Z","v":3489,"vw":15.963422},{"c":15.99,"h":15.99,"l":15.96,"n":178,"o":15.96,"t":"2026-10-20T18:45:00Z","v":7972,"vw":15.971088},{"c":15.95,"h":15.9999,"l":15.95,"n":273,"o":15.97,"t":"2026-10-20T18:50:00Z","v":17175,"vw":15.96427},{"c":15.905,"h":15.96,"l":15.885,"n":194,"o":15.96,"t":"2026-10-20T18:55:00Z","v":12965,"vw":15.925006},{"c":15.9,"h":15.92,"l":15.89,"n":66,"o":15.89,"t":"2026-10-20T19:00:00Z","v":2857,"vw":15.904171},{"c":15.86,"h":15.89,"l":15.84,"n":96,"o":15.89,"t":"2026-10-20T19:05:00Z","v":9973,"vw":15.864453},{"c":15.79,"h":15.87,"l":15.79,"n":200,"o":15.86,"t":"2026-10-20T19:10:00Z","v":18711,"vw":15.831444},{"c":15.79,"h":15.82,"l":15.79,"n":165,"o":15.8,"t":"2026-10-20T19:15:00Z","v":10593,"vw":15.802436},{"c":15.64,"h":15.79,"l":15.605,"n":348,"o":15.79,"t":"2026-10-20T19:20:00Z","v":31228,"vw":15.688313},{"c":15.62,"h":15.675,"l":15.59,"n":394,"o":15.65,"t":"2026-10-20T19:25:00Z","v":42809,"vw":15.651397},{"c":15.47,"h":15.621,"l":15.47,"n":359,"o":15.62,"t":"2026-10-20T19:30:00Z","v":26857,"vw":15.549015},{"c":15.39,"h":15.46,"l":15.36,"n":469,"o":15.45,"t":"2026-10-20T19:35:00Z","v":32869,"vw":15.404817},{"c":15.37,"h":15.4197,"l":15.37,"n":272,"o":15.3801,"t":"2026-10-20T19:40:00Z","v":21336,"vw":15.396268},{"c":15.3403,"h":15.37,"l":15.33,"n":397,"o":15.36,"t":"2026-10-20T19:45:00Z","v":28691,"vw":15.352194},{"c":15.26,"h":15.4,"l":15.24,"n":873,"o":15.35,"t":"2026-10-20T19:50:00Z","v":55876,"vw":15.319802},{"c":15.21,"h":15.25,"l":15.15,"n":2238,"o":15.25,"t":"2026-10-20T19:55:00Z","v":207704,"vw":15.182597},{"c":15,"h":15.21,"l":14.91,"n":21,"o":15.21,"t":"2026-10-20T20:00:00Z","v":410938,"vw":15.208667},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-20T20:05:00Z","v":205,"vw":15.2},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-20T20:50:00Z","v":150,"vw":15.01},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-10-20T21:10:00Z","v":191,"vw":15.09},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T21:25:00Z","v":100,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":8,"o":15.19,"t":"2026-10-20T21:35:00Z","v":325,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":17,"o":15.19,"t":"2026-10-20T21:40:00Z","v":1063,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T21:45:00Z","v":100,"vw":15.19},{"c":15.26,"h":15.26,"l":15.21,"n":6,"o":15.21,"t":"2026-10-20T22:20:00Z","v":1300,"vw":15.218333},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-20T22:35:00Z","v":200,"vw":15.25},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-21T11:00:00Z","v":107,"vw":15.83},{"c":15.23,"h":15.24,"l":15.23,"n":6,"o":15.24,"t":"2026-10-21T12:20:00Z","v":932,"vw":15.235464},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-21T12:25:00Z","v":140,"vw":15.23},{"c":15.3371,"h":15.3371,"l":15.3371,"n":1,"o":15.3371,"t":"2026-10-21T13:10:00Z","v":116,"vw":15.3371},{"c":15.2,"h":15.3,"l":15,"n":189,"o":15.3,"t":"2026-10-21T13:30:00Z","v":46516,"vw":15.132912},{"c":15.39,"h":15.4,"l":15.19,"n":40,"o":15.245,"t":"2026-10-21T13:35:00Z","v":3169,"vw":15.334123},{"c":15.475,"h":15.6099,"l":15.42,"n":61,"o":15.42,"t":"2026-10-21T13:40:00Z","v":4580,"vw":15.499079},{"c":15.53,"h":15.61,"l":15.45,"n":74,"o":15.51,"t":"2026-10-21T13:45:00Z","v":15353,"vw":15.514553},{"c":15.52,"h":15.6,"l":15.48,"n":40,"o":15.53,"t":"2026-10-21T13:50:00Z","v":6166,"vw":15.533582},{"c":15.6099,"h":15.61,"l":15.535,"n":43,"o":15.535,"t":"2026-10-21T13:55:00Z","v":5696,"vw":15.605983},{"c":15.32,"h":15.6,"l":15.32,"n":113,"o":15.6,"t":"2026-10-21T14:00:00Z","v":12709,"vw":15.382054},{"c":15.43,"h":15.43,"l":15.35,"n":85,"o":15.3952,"t":"2026-10-21T14:05:00Z","v":3325,"vw":15.404968},{"c":15.56,"h":15.6145,"l":15.46,"n":81,"o":15.4688,"t":"2026-10-21T14:10:00Z","v":8126,"vw":15.521522},{"c":15.55,"h":15.59,"l":15.55,"n":90,"o":15.5833,"t":"2026-10-21T14:15:00Z","v":6307,"vw":15.570077},{"c":15.59,"h":15.59,"l":15.515,"n":63,"o":15.525,"t":"2026-10-21T14:20:00Z","v":1927,"vw":15.542},{"c":15.595,"h":15.595,"l":15.57,"n":33,"o":15.57,"t":"2026-10-21T14:25:00Z","v":2096,"vw":15.57522},{"c":15.67,"h":15.67,"l":15.595,"n":54,"o":15.595,"t":"2026-10-21T14:30:00Z","v":2873,"vw":15.631842},{"c":15.73,"h":15.74,"l":15.69,"n":84,"o":15.69,"t":"2026-10-21T14:35:00Z","v":5740,"vw":15.705967},{"c":15.77,"h":15.82,"l":15.7499,"n":123,"o":15.7499,"t":"2026-10-21T14:40:00Z","v":10965,"vw":15.782045},{"c":15.8,"h":15.8,"l":15.75,"n":115,"o":15.8,"t":"2026-10-21T14:45:00Z","v":6909,"vw":15.789111},{"c":15.845,"h":15.87,"l":15.8,"n":142,"o":15.8,"t":"2026-10-21T14:50:00Z","v":7622,"vw":15.822546},{"c":15.735,"h":15.87,"l":15.735,"n":92,"o":15.87,"t":"2026-10-21T14:55:00Z","v":3820,"vw":15.796129},{"c":15.65,"h":15.755,"l":15.65,"n":85,"o":15.755,"t":"2026-10-21T15:00:00Z","v":5298,"vw":15.719914},{"c":15.63,"h":15.65,"l":15.62,"n":93,"o":15.65,"t":"2026-10-21T15:05:00Z","v":4154,"vw":15.64158},{"c":15.655,"h":15.655,"l":15.62,"n":268,"o":15.64,"t":"2026-10-21T15:10:00Z","v":7634,"vw":15.639273},{"c":15.64,"h":15.655,"l":15.63,"n":52,"o":15.655,"t":"2026-10-21T15:15:00Z","v":7117,"vw":15.652605},{"c":15.66,"h":15.66,"l":15.62,"n":46,"o":15.64,"t":"2026-10-21T15:20:00Z","v":1236,"vw":15.633334},{"c":15.665,"h":15.67,"l":15.64,"n":102,"o":15.64,"t":"2026-10-21T15:25:00Z","v":5825,"vw":15.652892},{"c":15.64,"h":15.68,"l":15.64,"n":66,"o":15.68,"t":"2026-10-21T15:30:00Z","v":2318,"vw":15.663788},{"c":15.5776,"h":15.65,"l":15.5776,"n":76,"o":15.65,"t":"2026-10-21T15:35:00Z","v":3571,"vw":15.622289},{"c":15.57,"h":15.595,"l":15.57,"n":39,"o":15.595,"t":"2026-10-21T15:40:00Z","v":1295,"vw":15.59167},{"c":15.585,"h":15.6,"l":15.56,"n":186,"o":15.59,"t":"2026-10-21T15:45:00Z","v":8621,"vw":15.58108},{"c":15.592,"h":15.6,"l":15.585,"n":129,"o":15.585,"t":"2026-10-21T15:50:00Z","v":5851,"vw":15.589838},{"c":15.5824,"h":15.61,"l":15.58,"n":84,"o":15.595,"t":"2026-10-21T15:55:00Z","v":6212,"vw":15.590582},{"c":15.59,"h":15.6,"l":15.58,"n":54,"o":15.59,"t":"2026-10-21T16:00:00Z","v":2212,"vw":15.589616},{"c":15.53,"h":15.59,"l":15.53,"n":117,"o":15.58,"t":"2026-10-21T16:05:00Z","v":8209,"vw":15.570597},{"c":15.52,"h":15.5254,"l":15.52,"n":38,"o":15.5254,"t":"2026-10-21T16:10:00Z","v":759,"vw":15.521662},{"c":15.525,"h":15.535,"l":15.52,"n":62,"o":15.52,"t":"2026-10-21T16:15:00Z","v":2728,"vw":15.522196},{"c":15.535,"h":15.54,"l":15.535,"n":106,"o":15.54,"t":"2026-10-21T16:20:00Z","v":4308,"vw":15.537804},{"c":15.58,"h":15.59,"l":15.535,"n":273,"o":15.535,"t":"2026-10-21T16:25:00Z","v":13480,"vw":15.550583},{"c":15.6,"h":15.61,"l":15.58,"n":39,"o":15.58,"t":"2026-10-21T16:30:00Z","v":1600,"vw":15.597671},{"c":15.65,"h":15.66,"l":15.585,"n":125,"o":15.62,"t":"2026-10-21T16:35:00Z","v":8858,"vw":15.632557},{"c":15.64,"h":15.65,"l":15.64,"n":25,"o":15.65,"t":"2026-10-21T16:40:00Z","v":971,"vw":15.64381},{"c":15.63,"h":15.66,"l":15.61,"n":59,"o":15.64,"t":"2026-10-21T16:45:00Z","v":4723,"vw":15.639188},{"c":15.67,"h":15.68,"l":15.65,"n":51,"o":15.68,"t":"2026-10-21T16:50:00Z","v":2751,"vw":15.667754},{"c":15.6928,"h":15.6928,"l":15.67,"n":48,"o":15.68,"t":"2026-10-21T16:55:00Z","v":3622,"vw":15.682454},{"c":15.68,"h":15.69,"l":15.66,"n":74,"o":15.68,"t":"2026-10-21T17:00:00Z","v":4244,"vw":15.678275},{"c":15.68,"h":15.6801,"l":15.6731,"n":36,"o":15.6801,"t":"2026-10-21T17:05:00Z","v":2454,"vw":15.679451},{"c":15.66,"h":15.692,"l":15.65,"n":90,"o":15.685,"t":"2026-10-21T17:10:00Z","v":5208,"vw":15.672523},{"c":15.65,"h":15.68,"l":15.6432,"n":78,"o":15.68,"t":"2026-10-21T17:15:00Z","v":6875,"vw":15.65876},{"c":15.63,"h":15.63,"l":15.63,"n":10,"o":15.63,"t":"2026-10-21T17:20:00Z","v":292,"vw":15.63},{"c":15.67,"h":15.68,"l":15.6401,"n":117,"o":15.6481,"t":"2026-10-21T17:25:00Z","v":6537,"vw":15.663034},{"c":15.715,"h":15.72,"l":15.6601,"n":98,"o":15.67,"t":"2026-10-21T17:30:00Z","v":16770,"vw":15.689821},{"c":15.71,"h":15.715,"l":15.71,"n":38,"o":15.715,"t":"2026-10-21T17:35:00Z","v":1715,"vw":15.711667},{"c":15.655,"h":15.71,"l":15.65,"n":88,"o":15.71,"t":"2026-10-21T17:40:00Z","v":4989,"vw":15.670386},{"c":15.61,"h":15.7,"l":15.61,"n":167,"o":15.65,"t":"2026-10-21T17:45:00Z","v":14596,"vw":15.665505},{"c":15.62,"h":15.62,"l":15.57,"n":62,"o":15.57,"t":"2026-10-21T17:50:00Z","v":2319,"vw":15.596975},{"c":15.7,"h":15.7,"l":15.65,"n":35,"o":15.65,"t":"2026-10-21T17:55:00Z","v":1087,"vw":15.663333},{"c":15.72,"h":15.72,"l":15.67,"n":49,"o":15.685,"t":"2026-10-21T18:00:00Z","v":1342,"vw":15.7005},{"c":15.685,"h":15.73,"l":15.685,"n":79,"o":15.73,"t":"2026-10-21T18:05:00Z","v":2769,"vw":15.708717},{"c":15.71,"h":15.71,"l":15.685,"n":77,"o":15.685,"t":"2026-10-21T18:10:00Z","v":1399,"vw":15.696111},{"c":15.72,"h":15.735,"l":15.695,"n":98,"o":15.7,"t":"2026-10-21T18:15:00Z","v":3838,"vw":15.71621},{"c":15.75,"h":15.77,"l":15.73,"n":85,"o":15.74,"t":"2026-10-21T18:20:00Z","v":7990,"vw":15.754409},{"c":15.75,"h":15.75,"l":15.72,"n":68,"o":15.73,"t":"2026-10-21T18:25:00Z","v":3670,"vw":15.732445},{"c":15.67,"h":15.75,"l":15.67,"n":121,"o":15.75,"t":"2026-10-21T18:30:00Z","v":15639,"vw":15.715365},{"c":15.68,"h":15.68,"l":15.67,"n":76,"o":15.67,"t":"2026-10-21T18:35:00Z","v":2706,"vw":15.674364},{"c":15.67,"h":15.7,"l":15.665,"n":154,"o":15.68,"t":"2026-10-21T18:40:00Z","v":7299,"vw":15.675634},{"c":15.665,"h":15.73,"l":15.66,"n":193,"o":15.67,"t":"2026-10-21T18:45:00Z","v":21001,"vw":15.687694},{"c":15.68,"h":15.6899,"l":15.63,"n":74,"o":15.6899,"t":"2026-10-21T18:50:00Z","v":6594,"vw":15.647508},{"c":15.63,"h":15.67,"l":15.62,"n":78,"o":15.67,"t":"2026-10-21T18:55:00Z","v":4650,"vw":15.657656},{"c":15.565,"h":15.62,"l":15.55,"n":60,"o":15.62,"t":"2026-10-21T19:00:00Z","v":3285,"vw":15.598342},{"c":15.58,"h":15.59,"l":15.575,"n":77,"o":15.58,"t":"2026-10-21T19:05:00Z","v":3813,"vw":15.582844},{"c":15.64,"h":15.65,"l":15.575,"n":122,"o":15.59,"t":"2026-10-21T19:10:00Z","v":5743,"vw":15.595107},{"c":15.63,"h":15.665,"l":15.62,"n":118,"o":15.65,"t":"2026-10-21T19:15:00Z","v":6814,"vw":15.653051},{"c":15.62,"h":15.64,"l":15.62,"n":87,"o":15.62,"t":"2026-10-21T19:20:00Z","v":3585,"vw":15.628007},{"c":15.64,"h":15.64,"l":15.61,"n":142,"o":15.61,"t":"2026-10-21T19:25:00Z","v":5208,"vw":15.627867},{"c":15.6302,"h":15.65,"l":15.63,"n":112,"o":15.64,"t":"2026-10-21T19:30:00Z","v":7191,"vw":15.639037},{"c":15.64,"h":15.66,"l":15.64,"n":103,"o":15.645,"t":"2026-10-21T19:35:00Z","v":7283,"vw":15.651216},{"c":15.62,"h":15.63,"l":15.6,"n":175,"o":15.63,"t":"2026-10-21T19:40:00Z","v":8946,"vw":15.616166},{"c":15.66,"h":15.68,"l":15.63,"n":266,"o":15.63,"t":"2026-10-21T19:45:00Z","v":20008,"vw":15.65338},{"c":15.65,"h":15.66,"l":15.61,"n":397,"o":15.62,"t":"2026-10-21T19:50:00Z","v":24743,"vw":15.637342},{"c":15.615,"h":15.655,"l":15.6,"n":725,"o":15.655,"t":"2026-10-21T19:55:00Z","v":40430,"vw":15.621395},{"c":15.62,"h":15.62,"l":15.62,"n":11,"o":15.62,"t":"2026-10-21T20:00:00Z","v":57360,"vw":15.62},{"c":15.7301,"h":15.7301,"l":15.7301,"n":1,"o":15.7301,"t":"2026-10-21T22:10:00Z","v":100,"vw":15.7301},{"c":15.58,"h":15.58,"l":15.58,"n":3,"o":15.58,"t":"2026-10-22T12:10:00Z","v":250,"vw":15.58},{"c":15.43,"h":15.57,"l":15.42,"n":45,"o":15.57,"t":"2026-10-22T13:10:00Z","v":4683,"vw":15.495747},{"c":15.48,"h":15.49,"l":15.48,"n":12,"o":15.49,"t":"2026-10-22T13:15:00Z","v":322,"vw":15.486667},{"c":15.41,"h":15.41,"l":15.41,"n":9,"o":15.41,"t":"2026-10-22T13:25:00Z","v":128,"vw":15.41},{"c":15.63,"h":15.67,"l":15.48,"n":88,"o":15.48,"t":"2026-10-22T13:30:00Z","v":16938,"vw":15.506131},{"c":15.57,"h":15.58,"l":15.51,"n":37,"o":15.555,"t":"2026-10-22T13:35:00Z","v":3055,"vw":15.563729},{"c":15.605,"h":15.68,"l":15.51,"n":258,"o":15.575,"t":"2026-10-22T13:40:00Z","v":22135,"vw":15.574844},{"c":15.58,"h":15.6,"l":15.58,"n":11,"o":15.6,"t":"2026-10-22T13:45:00Z","v":630,"vw":15.591605},{"c":15.54,"h":15.595,"l":15.54,"n":37,"o":15.58,"t":"2026-10-22T13:50:00Z","v":4347,"vw":15.564467},{"c":15.55,"h":15.55,"l":15.54,"n":31,"o":15.55,"t":"2026-10-22T13:55:00Z","v":1265,"vw":15.547778},{"c":15.43,"h":15.55,"l":15.43,"n":71,"o":15.55,"t":"2026-10-22T14:00:00Z","v":8553,"vw":15.462063},{"c":15.3142,"h":15.412,"l":15.3,"n":88,"o":15.39,"t":"2026-10-22T14:05:00Z","v":6126,"vw":15.352053},{"c":15.29,"h":15.37,"l":15.29,"n":148,"o":15.355,"t":"2026-10-22T14:10:00Z","v":14705,"vw":15.3434},{"c":15.24,"h":15.275,"l":15.22,"n":96,"o":15.22,"t":"2026-10-22T14:15:00Z","v":2475,"vw":15.253137},{"c":15.16,"h":15.26,"l":15.16,"n":49,"o":15.23,"t":"2026-10-22T14:20:00Z","v":5326,"vw":15.209372},{"c":14.9707,"h":15.17,"l":14.95,"n":269,"o":15.16,"t":"2026-10-22T14:25:00Z","v":19237,"vw":15.041922},{"c":14.995,"h":14.995,"l":14.9509,"n":45,"o":14.9723,"t":"2026-10-22T14:30:00Z","v":4241,"vw":14.983459},{"c":14.99,"h":15,"l":14.96,"n":109,"o":14.96,"t":"2026-10-22T14:35:00Z","v":3829,"vw":14.991478},{"c":15.1399,"h":15.1399,"l":15.03,"n":108,"o":15.03,"t":"2026-10-22T14:40:00Z","v":5730,"vw":15.081951},{"c":15.16,"h":15.16,"l":15.09,"n":67,"o":15.105,"t":"2026-10-22T14:45:00Z","v":3929,"vw":15.120223},{"c":15.21,"h":15.21,"l":15.16,"n":37,"o":15.16,"t":"2026-10-22T14:50:00Z","v":1622,"vw":15.169167},{"c":15.22,"h":15.22,"l":15.175,"n":61,"o":15.2099,"t":"2026-10-22T14:55:00Z","v":10582,"vw":15.179275},{"c":15.18,"h":15.25,"l":15.18,"n":61,"o":15.23,"t":"2026-10-22T15:00:00Z","v":3001,"vw":15.222214},{"c":15.0515,"h":15.2436,"l":15.0515,"n":141,"o":15.205,"t":"2026-10-22T15:05:00Z","v":11128,"vw":15.147569},{"c":15.06,"h":15.085,"l":15.045,"n":100,"o":15.05,"t":"2026-10-22T15:10:00Z","v":11305,"vw":15.059},{"c":15.14,"h":15.14,"l":15.06,"n":122,"o":15.06,"t":"2026-10-22T15:15:00Z","v":2660,"vw":15.098797},{"c":15.165,"h":15.18,"l":15.14,"n":52,"o":15.14,"t":"2026-10-22T15:20:00Z","v":2277,"vw":15.157769},{"c":15.08,"h":15.155,"l":15.08,"n":62,"o":15.13,"t":"2026-10-22T15:25:00Z","v":4731,"vw":15.104109},{"c":15.075,"h":15.08,"l":15.075,"n":22,"o":15.075,"t":"2026-10-22T15:30:00Z","v":1037,"vw":15.075643},{"c":15.04,"h":15.11,"l":15.02,"n":101,"o":15.07,"t":"2026-10-22T15:35:00Z","v":6984,"vw":15.055942},{"c":15.075,"h":15.09,"l":15.06,"n":52,"o":15.06,"t":"2026-10-22T15:40:00Z","v":2606,"vw":15.070356},{"c":15.07,"h":15.11,"l":15.07,"n":47,"o":15.09,"t":"2026-10-22T15:45:00Z","v":2593,"vw":15.096171},{"c":15.0301,"h":15.13,"l":15.0301,"n":100,"o":15.1,"t":"2026-10-22T15:50:00Z","v":10328,"vw":15.068155},{"c":15.035,"h":15.08,"l":15.01,"n":108,"o":15.055,"t":"2026-10-22T15:55:00Z","v":10865,"vw":15.054984},{"c":15.0133,"h":15.0437,"l":15.0133,"n":59,"o":15.035,"t":"2026-10-22T16:00:00Z","v":8583,"vw":15.03441},{"c":15.06,"h":15.06,"l":14.99,"n":127,"o":15.03,"t":"2026-10-22T16:05:00Z","v":9500,"vw":15.010997},{"c":15.1287,"h":15.1287,"l":15.055,"n":67,"o":15.055,"t":"2026-10-22T16:10:00Z","v":9390,"vw":15.081905},{"c":15.145,"h":15.15,"l":15.105,"n":58,"o":15.115,"t":"2026-10-22T16:15:00Z","v":3122,"vw":15.129245},{"c":15.06,"h":15.17,"l":15.06,"n":119,"o":15.12,"t":"2026-10-22T16:20:00Z","v":9296,"vw":15.109276},{"c":15.06,"h":15.06,"l":15.0576,"n":29,"o":15.06,"t":"2026-10-22T16:25:00Z","v":1121,"vw":15.059407},{"c":15,"h":15.06,"l":14.99,"n":162,"o":15.06,"t":"2026-10-22T16:30:00Z","v":6807,"vw":15.020094},{"c":15.01,"h":15.01,"l":14.985,"n":47,"o":14.99,"t":"2026-10-22T16:35:00Z","v":5274,"vw":14.988703},{"c":14.9,"h":14.9949,"l":14.9,"n":115,"o":14.985,"t":"2026-10-22T16:40:00Z","v":8075,"vw":14.926398},{"c":14.8,"h":14.855,"l":14.8,"n":123,"o":14.855,"t":"2026-10-22T16:45:00Z","v":5505,"vw":14.810265},{"c":14.875,"h":14.8899,"l":14.81,"n":106,"o":14.82,"t":"2026-10-22T16:50:00Z","v":10431,"vw":14.830746},{"c":14.8612,"h":14.91,"l":14.8612,"n":60,"o":14.875,"t":"2026-10-22T16:55:00Z","v":3795,"vw":14.891258},{"c":14.87,"h":14.9,"l":14.8501,"n":42,"o":14.8501,"t":"2026-10-22T17:00:00Z","v":2319,"vw":14.87873},{"c":14.855,"h":14.88,"l":14.8401,"n":35,"o":14.87,"t":"2026-10-22T17:05:00Z","v":3202,"vw":14.858855},{"c":14.89,"h":14.89,"l":14.86,"n":51,"o":14.865,"t":"2026-10-22T17:10:00Z","v":2663,"vw":14.8816},{"c":14.93,"h":14.94,"l":14.9,"n":92,"o":14.9,"t":"2026-10-22T17:15:00Z","v":3964,"vw":14.91611},{"c":14.92,"h":14.96,"l":14.92,"n":23,"o":14.95,"t":"2026-10-22T17:20:00Z","v":1592,"vw":14.941523},{"c":14.95,"h":14.95,"l":14.92,"n":21,"o":14.93,"t":"2026-10-22T17:25:00Z","v":1556,"vw":14.930671},{"c":14.99,"h":15.02,"l":14.93,"n":91,"o":14.94,"t":"2026-10-22T17:30:00Z","v":7750,"vw":14.979857},{"c":14.985,"h":14.985,"l":14.985,"n":24,"o":14.985,"t":"2026-10-22T17:35:00Z","v":700,"vw":14.985},{"c":14.9,"h":15.01,"l":14.88,"n":144,"o":14.99,"t":"2026-10-22T17:40:00Z","v":11285,"vw":14.95482},{"c":14.96,"h":14.985,"l":14.905,"n":127,"o":14.92,"t":"2026-10-22T17:45:00Z","v":7322,"vw":14.940629},{"c":14.8601,"h":14.96,"l":14.8601,"n":80,"o":14.93,"t":"2026-10-22T17:50:00Z","v":5040,"vw":14.897392},{"c":14.87,"h":14.9048,"l":14.87,"n":21,"o":14.9048,"t":"2026-10-22T17:55:00Z","v":1317,"vw":14.882952},{"c":14.8,"h":14.88,"l":14.8,"n":48,"o":14.88,"t":"2026-10-22T18:00:00Z","v":2550,"vw":14.83615},{"c":14.8457,"h":14.8457,"l":14.82,"n":84,"o":14.82,"t":"2026-10-22T18:05:00Z","v":4878,"vw":14.831631},{"c":14.81,"h":14.84,"l":14.75,"n":237,"o":14.83,"t":"2026-10-22T18:10:00Z","v":21413,"vw":14.784604},{"c":14.835,"h":14.835,"l":14.815,"n":59,"o":14.815,"t":"2026-10-22T18:15:00Z","v":2774,"vw":14.822522},{"c":14.805,"h":14.835,"l":14.79,"n":162,"o":14.835,"t":"2026-10-22T18:20:00Z","v":11222,"vw":14.807205},{"c":14.81,"h":14.816,"l":14.78,"n":94,"o":14.816,"t":"2026-10-22T18:25:00Z","v":3752,"vw":14.796104},{"c":14.805,"h":14.805,"l":14.755,"n":238,"o":14.78,"t":"2026-10-22T18:30:00Z","v":31216,"vw":14.770102},{"c":14.83,"h":14.83,"l":14.8,"n":63,"o":14.81,"t":"2026-10-22T18:35:00Z","v":2548,"vw":14.81564},{"c":14.96,"h":14.99,"l":14.82,"n":310,"o":14.83,"t":"2026-10-22T18:40:00Z","v":31814,"vw":14.916496},{"c":14.98,"h":14.984,"l":14.94,"n":86,"o":14.96,"t":"2026-10-22T18:45:00Z","v":5889,"vw":14.96362},{"c":14.885,"h":14.99,"l":14.885,"n":89,"o":14.97,"t":"2026-10-22T18:50:00Z","v":10103,"vw":14.961456},{"c":14.905,"h":14.9521,"l":14.89,"n":159,"o":14.895,"t":"2026-10-22T18:55:00Z","v":6664,"vw":14.920865},{"c":14.92,"h":14.93,"l":14.89,"n":104,"o":14.9,"t":"2026-10-22T19:00:00Z","v":6655,"vw":14.911465},{"c":15.01,"h":15.01,"l":14.93,"n":60,"o":14.93,"t":"2026-10-22T19:05:00Z","v":2690,"vw":14.975794},{"c":15.07,"h":15.09,"l":15,"n":120,"o":15.01,"t":"2026-10-22T19:10:00Z","v":7130,"vw":15.033591},{"c":15.1,"h":15.105,"l":15.08,"n":73,"o":15.08,"t":"2026-10-22T19:15:00Z","v":3276,"vw":15.089679},{"c":15.109,"h":15.115,"l":15.1,"n":61,"o":15.115,"t":"2026-10-22T19:20:00Z","v":4643,"vw":15.1051},{"c":15.13,"h":15.13,"l":15.105,"n":65,"o":15.11,"t":"2026-10-22T19:25:00Z","v":4398,"vw":15.113804},{"c":15.125,"h":15.17,"l":15.12,"n":156,"o":15.145,"t":"2026-10-22T19:30:00Z","v":11734,"vw":15.146757},{"c":15.12,"h":15.12,"l":15.1,"n":107,"o":15.12,"t":"2026-10-22T19:35:00Z","v":4285,"vw":15.11538},{"c":15.155,"h":15.155,"l":15.11,"n":143,"o":15.11,"t":"2026-10-22T19:40:00Z","v":10929,"vw":15.129308},{"c":15.155,"h":15.16,"l":15.12,"n":183,"o":15.155,"t":"2026-10-22T19:45:00Z","v":13461,"vw":15.132175},{"c":15.18,"h":15.185,"l":15.106,"n":259,"o":15.155,"t":"2026-10-22T19:50:00Z","v":26594,"vw":15.159681},{"c":15.205,"h":15.26,"l":15.15,"n":710,"o":15.21,"t":"2026-10-22T19:55:00Z","v":37316,"vw":15.197213},{"c":15.21,"h":15.21,"l":15.21,"n":18,"o":15.21,"t":"2026-10-22T20:00:00Z","v":70296,"vw":15.21},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T20:50:00Z","v":105,"vw":15.2},{"c":15,"h":15.162,"l":15,"n":3,"o":15.162,"t":"2026-10-22T21:00:00Z","v":410,"vw":15.090479},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T23:40:00Z","v":125,"vw":15}],"history":[{"c":3.75,"h":3.9298,"l":3.7235,"n":1358,"o":3.9,"t":"2024-10-21T04:00:00Z","v":156248,"vw":3.780915},{"c":3.75,"h":3.83,"l":3.72,"n":1551,"o":3.75,"t":"2024-10-22T04:00:00Z","v":187500,"vw":3.759355},{"c":3.79,"h":3.79,"l":3.65,"n":1599,"o":3.74,"t":"2024-10-23T04:00:00Z","v":250544,"vw":3.711723},{"c":3.73,"h":3.84,"l":3.71,"n":710,"o":3.78,"t":"2024-10-24T04:00:00Z","v":59700,"vw":3.769406},{"c":3.705,"h":3.785,"l":3.69,"n":971,"o":3.74,"t":"2024-10-25T04:00:00Z","v":80956,"vw":3.73811},{"c":3.78,"h":3.85,"l":3.7,"n":1298,"o":3.75,"t":"2024-10-28T04:00:00Z","v":142349,"vw":3.766272},{"c":3.71,"h":3.8337,"l":3.65,"n":1215,"o":3.8,"t":"2024-10-29T04:00:00Z","v":191476,"vw":3.701021},{"c":3.65,"h":3.73,"l":3.62,"n":1546,"o":3.7,"t":"2024-10-30T04:00:00Z","v":91978,"vw":3.653414},{"c":3.61,"h":3.7,"l":3.61,"n":1162,"o":3.67,"t":"2024-10-31T04:00:00Z","v":91248,"vw":3.641604},{"c":3.54,"h":3.66,"l":3.53,"n":1610,"o":3.62,"t":"2024-11-01T04:00:00Z","v":106266,"vw":3.566589},{"c":3.66,"h":3.69,"l":3.55,"n":1628,"o":3.55,"t":"2024-11-04T05:00:00Z","v":123092,"vw":3.65126},{"c":3.83,"h":3.85,"l":3.6365,"n":2006,"o":3.67,"t":"2024-11-05T05:00:00Z","v":207147,"vw":3.786689},{"c":4.06,"h":4.09,"l":3.83,"n":3139,"o":3.93,"t":"2024-11-06T05:00:00Z","v":341831,"vw":4.015222},{"c":3.94,"h":4.05,"l":3.812,"n":1667,"o":4.05,"t":"2024-11-07T05:00:00Z","v":156863,"vw":3.928108},{"c":3.98,"h":3.99,"l":3.83,"n":1834,"o":3.93,"t":"2024-11-08T05:00:00Z","v":183388,"vw":3.943002},{"c":3.87,"h":3.98,"l":3.672,"n":2213,"o":3.98,"t":"2024-11-11T05:00:00Z","v":233797,"vw":3.840815},{"c":3.85,"h":3.96,"l":3.78,"n":1410,"o":3.79,"t":"2024-11-12T05:00:00Z","v":134832,"vw":3.859532},{"c":3.68,"h":3.85,"l":3.67,"n":1157,"o":3.84,"t":"2024-11-13T05:00:00Z","v":134840,"vw":3.758379},{"c":3.54,"h":3.695,"l":3.535,"n":1002,"o":3.68,"t":"2024-11-14T05:00:00Z","v":111717,"vw":3.599859},{"c":3.38,"h":3.55,"l":3.335,"n":1681,"o":3.55,"t":"2024-11-15T05:00:00Z","v":157716,"vw":3.416915},{"c":3.3,"h":3.4,"l":3.19,"n":1812,"o":3.4,"t":"2024-11-18T05:00:00Z","v":268746,"vw":3.261937},{"c":3.3,"h":3.3207,"l":3.25,"n":2487,"o":3.26,"t":"2024-11-19T05:00:00Z","v":293363,"vw":3.281166},{"c":3.39,"h":3.39,"l":3.26,"n":1523,"o":3.29,"t":"2024-11-20T05:00:00Z","v":173508,"vw":3.325491},{"c":3.44,"h":3.54,"l":3.3831,"n":1258,"o":3.4,"t":"2024-11-21T05:00:00Z","v":146596,"vw":3.456142},{"c":3.46,"h":3.52,"l":3.43,"n":980,"o":3.49,"t":"2024-11-22T05:00:00Z","v":106938,"vw":3.466049},{"c":3.5,"h":3.58,"l":3.48,"n":1949,"o":3.51,"t":"2024-11-25T05:00:00Z","v":165504,"vw":3.518411},{"c":3.39,"h":3.51,"l":3.39,"n":964,"o":3.5,"t":"2024-11-26T05:00:00Z","v":87326,"vw":3.42742},{"c":3.35,"h":3.4398,"l":3.335,"n":1048,"o":3.39,"t":"2024-11-27T05:00:00Z","v":107354,"vw":3.368281},{"c":3.39,"h":3.42,"l":3.33,"n":698,"o":3.34,"t":"2024-11-29T05:00:00Z","v":54195,"vw":3.381252},{"c":3.4,"h":3.43,"l":3.29,"n":2494,"o":3.43,"t":"2024-12-02T05:00:00Z","v":307249,"vw":3.372116},{"c":3.33,"h":3.41,"l":3.315,"n":1518,"o":3.4,"t":"2024-12-03T05:00:00Z","v":135212,"vw":3.355592},{"c":3.31,"h":3.35,"l":3.165,"n":2119,"o":3.32,"t":"2024-12-04T05:00:00Z","v":277516,"vw":3.259149},{"c":3.37,"h":3.56,"l":3.31,"n":1481,"o":3.31,"t":"2024-12-05T05:00:00Z","v":155601,"vw":3.416966},{"c":3.33,"h":3.41,"l":3.29,"n":1224,"o":3.41,"t":"2024-12-06T05:00:00Z","v":128020,"vw":3.322212},{"c":3.27,"h":3.44,"l":3.24,"n":1625,"o":3.33,"t":"2024-12-09T05:00:00Z","v":256582,"vw":3.302728},{"c":3.19,"h":3.28,"l":3.17,"n":2024,"o":3.28,"t":"2024-12-10T05:00:00Z","v":173267,"vw":3.223816},{"c":3.19,"h":3.23,"l":3.15,"n":1980,"o":3.22,"t":"2024-12-11T05:00:00Z","v":216814,"vw":3.185698},{"c":3.1,"h":3.1814,"l":3.06,"n":1757,"o":3.18,"t":"2024-12-12T05:00:00Z","v":163660,"vw":3.109059},{"c":3.18,"h":3.19,"l":3.09,"n":1791,"o":3.1,"t":"2024-12-13T05:00:00Z","v":101115,"vw":3.145157},{"c":3.17,"h":3.22,"l":3.13,"n":1453,"o":3.21,"t":"2024-12-16T05:00:00Z","v":115905,"vw":3.180395},{"c":3.11,"h":3.1599,"l":3.075,"n":1089,"o":3.14,"t":"2024-12-17T05:00:00Z","v":147271,"vw":3.111526},{"c":2.93,"h":3.165,"l":2.9,"n":1583,"o":3.12,"t":"2024-12-18T05:00:00Z","v":220737,"vw":3.047349},{"c":2.93,"h":3.01,"l":2.81,"n":1963,"o":2.97,"t":"2024-12-19T05:00:00Z","v":240118,"vw":2.90138},{"c":2.99,"h":3.07,"l":2.94,"n":2430,"o":2.96,"t":"2024-12-20T05:00:00Z","v":347591,"vw":3.000122},{"c":2.98,"h":3.03,"l":2.9201,"n":1647,"o":3.03,"t":"2024-12-23T05:00:00Z","v":201371,"vw":2.981915},{"c":3.04,"h":3.04,"l":2.94,"n":1146,"o":2.98,"t":"2024-12-24T05:00:00Z","v":174789,"vw":2.994325},{"c":3.32,"h":3.33,"l":3.02,"n":4552,"o":3.04,"t":"2024-12-26T05:00:00Z","v":933924,"vw":3.140856},{"c":3.27,"h":3.5,"l":3.2,"n":3498,"o":3.4,"t":"2024-12-27T05:00:00Z","v":499950,"vw":3.315179},{"c":3.07,"h":3.27,"l":2.99,"n":2910,"o":3.19,"t":"2024-12-30T05:00:00Z","v":434696,"vw":3.07876},{"c":3.02,"h":3.14,"l":2.9607,"n":2022,"o":3.05,"t":"2024-12-31T05:00:00Z","v":235056,"vw":3.016183},{"c":2.86,"h":3.06,"l":2.82,"n":2160,"o":3.03,"t":"2025-01-02T05:00:00Z","v":274421,"vw":2.902425},{"c":2.99,"h":3.01,"l":2.85,"n":2616,"o":2.92,"t":"2025-01-03T05:00:00Z","v":365531,"vw":2.93152},{"c":3,"h":3.1892,"l":3,"n":3305,"o":3.06,"t":"2025-01-06T05:00:00Z","v":324236,"vw":3.079653},{"c":2.905,"h":3.0799,"l":2.87,"n":2147,"o":3.04,"t":"2025-01-07T05:00:00Z","v":219491,"vw":2.963044},{"c":2.82,"h":2.89,"l":2.7635,"n":1868,"o":2.87,"t":"2025-01-08T05:00:00Z","v":221998,"vw":2.823766},{"c":2.85,"h":2.87,"l":2.75,"n":2992,"o":2.78,"t":"2025-01-10T05:00:00Z","v":326704,"vw":2.806244},{"c":3.07,"h":3.11,"l":2.9,"n":3182,"o":2.91,"t":"2025-01-13T05:00:00Z","v":562163,"vw":3.040963},{"c":3.25,"h":3.4,"l":3.14,"n":3714,"o":3.15,"t":"2025-01-14T05:00:00Z","v":627578,"vw":3.246007},{"c":3.07,"h":3.33,"l":3.02,"n":2223,"o":3.33,"t":"2025-01-15T05:00:00Z","v":271396,"vw":3.112805},{"c":2.98,"h":3.1,"l":2.95,"n":2278,"o":3.09,"t":"2025-01-16T05:00:00Z","v":320022,"vw":2.998188},{"c":3.04,"h":3.07,"l":3,"n":1815,"o":3.04,"t":"2025-01-17T05:00:00Z","v":165304,"vw":3.037613},{"c":2.895,"h":3.0771,"l":2.87,"n":2798,"o":3.04,"t":"2025-01-21T05:00:00Z","v":390964,"vw":2.926062},{"c":2.86,"h":2.97,"l":2.85,"n":2412,"o":2.9,"t":"2025-01-22T05:00:00Z","v":239211,"vw":2.903848},{"c":2.9,"h":2.9,"l":2.8112,"n":1533,"o":2.83,"t":"2025-01-23T05:00:00Z","v":196642,"vw":2.858763},{"c":2.87,"h":2.948,"l":2.85,"n":1437,"o":2.93,"t":"2025-01-24T05:00:00Z","v":221113,"vw":2.879938},{"c":2.87,"h":2.885,"l":2.805,"n":1559,"o":2.85,"t":"2025-01-27T05:00:00Z","v":196187,"vw":2.854311},{"c":2.78,"h":2.88,"l":2.76,"n":1863,"o":2.88,"t":"2025-01-28T05:00:00Z","v":180841,"vw":2.797411},{"c":2.76,"h":2.795,"l":2.7099,"n":1576,"o":2.78,"t":"2025-01-29T05:00:00Z","v":180782,"vw":2.743811},{"c":2.75,"h":2.79,"l":2.7114,"n":1533,"o":2.77,"t":"2025-01-30T05:00:00Z","v":197383,"vw":2.75226},{"c":2.66,"h":2.79,"l":2.64,"n":1452,"o":2.73,"t":"2025-01-31T05:00:00Z","v":160758,"vw":2.711714},{"c":2.54,"h":2.62,"l":2.465,"n":2376,"o":2.6,"t":"2025-02-03T05:00:00Z","v":312157,"vw":2.548552},{"c":2.69,"h":2.72,"l":2.56,"n":1554,"o":2.56,"t":"2025-02-04T05:00:00Z","v":165519,"vw":2.658918},{"c":2.7,"h":2.72,"l":2.65,"n":1204,"o":2.68,"t":"2025-02-05T05:00:00Z","v":128579,"vw":2.69373},{"c":2.705,"h":2.75,"l":2.66,"n":1353,"o":2.72,"t":"2025-02-06T05:00:00Z","v":117580,"vw":2.69402},{"c":2.64,"h":2.73,"l":2.62,"n":1288,"o":2.73,"t":"2025-02-07T05:00:00Z","v":106911,"vw":2.657317},{"c":2.72,"h":2.76,"l":2.58,"n":1840,"o":2.66,"t":"2025-02-10T05:00:00Z","v":338444,"vw":2.680375},{"c":2.67,"h":2.73,"l":2.66,"n":1068,"o":2.71,"t":"2025-02-11T05:00:00Z","v":89748,"vw":2.686038},{"c":2.61,"h":2.67,"l":2.6,"n":1662,"o":2.64,"t":"2025-02-12T05:00:00Z","v":145707,"vw":2.632942},{"c":2.72,"h":2.73,"l":2.6,"n":2082,"o":2.65,"t":"2025-02-13T05:00:00Z","v":156219,"vw":2.660668},{"c":2.62,"h":2.76,"l":2.6,"n":1703,"o":2.76,"t":"2025-02-14T05:00:00Z","v":223735,"vw":2.647742},{"c":2.98,"h":3.05,"l":2.72,"n":3950,"o":2.72,"t":"2025-02-18T05:00:00Z","v":553768,"vw":2.925313},{"c":3.1,"h":3.23,"l":3.06,"n":4336,"o":3.12,"t":"2025-02-19T05:00:00Z","v":632829,"vw":3.130592},{"c":3.13,"h":3.24,"l":2.9192,"n":4049,"o":3.18,"t":"2025-02-20T05:00:00Z","v":682299,"vw":3.069875},{"c":2.94,"h":3.17,"l":2.94,"n":3097,"o":3.16,"t":"2025-02-21T05:00:00Z","v":520030,"vw":3.05648},{"c":2.71,"h":2.98,"l":2.7001,"n":3702,"o":2.96,"t":"2025-02-24T05:00:00Z","v":529009,"vw":2.765311},{"c":2.71,"h":2.765,"l":2.66,"n":2583,"o":2.71,"t":"2025-02-25T05:00:00Z","v":289208,"vw":2.708732},{"c":2.76,"h":2.845,"l":2.6901,"n":1755,"o":2.72,"t":"2025-02-26T05:00:00Z","v":232393,"vw":2.757561},{"c":2.62,"h":2.79,"l":2.62,"n":1781,"o":2.74,"t":"2025-02-27T05:00:00Z","v":228457,"vw":2.672361},{"c":2.65,"h":2.65,"l":2.54,"n":2616,"o":2.62,"t":"2025-02-28T05:00:00Z","v":226436,"vw":2.612395},{"c":2.4,"h":2.67,"l":2.3845,"n":2368,"o":2.67,"t":"2025-03-03T05:00:00Z","v":391933,"vw":2.490128},{"c":2.42,"h":2.51,"l":2.31,"n":1920,"o":2.35,"t":"2025-03-04T05:00:00Z","v":227358,"vw":2.406968},{"c":2.5,"h":2.53,"l":2.42,"n":1729,"o":2.42,"t":"2025-03-05T05:00:00Z","v":222012,"vw":2.471288},{"c":2.47,"h":2.53,"l":2.4,"n":1466,"o":2.47,"t":"2025-03-06T05:00:00Z","v":163721,"vw":2.470719},{"c":2.48,"h":2.52,"l":2.4202,"n":1367,"o":2.48,"t":"2025-03-07T05:00:00Z","v":172248,"vw":2.477676},{"c":2.38,"h":2.445,"l":2.35,"n":1929,"o":2.44,"t":"2025-03-10T04:00:00Z","v":180976,"vw":2.383429},{"c":2.34,"h":2.405,"l":2.32,"n":1807,"o":2.38,"t":"2025-03-11T04:00:00Z","v":137473,"vw":2.355527},{"c":2.39,"h":2.45,"l":2.35,"n":1899,"o":2.38,"t":"2025-03-12T04:00:00Z","v":128770,"vw":2.386921},{"c":2.36,"h":2.42,"l":2.33,"n":1754,"o":2.41,"t":"2025-03-13T04:00:00Z","v":163539,"vw":2.371418},{"c":2.43,"h":2.48,"l":2.39,"n":2162,"o":2.4,"t":"2025-03-14T04:00:00Z","v":127321,"vw":2.43284},{"c":2.43,"h":2.46,"l":2.39,"n":1490,"o":2.43,"t":"2025-03-17T04:00:00Z","v":95724,"vw":2.434784},{"c":2.43,"h":2.45,"l":2.392,"n":1305,"o":2.41,"t":"2025-03-18T04:00:00Z","v":95503,"vw":2.422139},{"c":2.38,"h":2.45,"l":2.36,"n":1958,"o":2.45,"t":"2025-03-19T04:00:00Z","v":172829,"vw":2.396893},{"c":2.36,"h":2.4293,"l":2.34,"n":1476,"o":2.37,"t":"2025-03-20T04:00:00Z","v":107342,"vw":2.371964},{"c":2.34,"h":2.382,"l":2.25,"n":1901,"o":2.33,"t":"2025-03-21T04:00:00Z","v":293873,"vw":2.323679},{"c":2.52,"h":2.53,"l":2.37,"n":2032,"o":2.4,"t":"2025-03-24T04:00:00Z","v":222397,"vw":2.483731},{"c":2.48,"h":2.568,"l":2.36,"n":4732,"o":2.54,"t":"2025-03-25T04:00:00Z","v":733450,"vw":2.444619},{"c":2.27,"h":2.64,"l":2.25,"n":3559,"o":2.64,"t":"2025-03-26T04:00:00Z","v":516428,"vw":2.364435},{"c":2.15,"h":2.29,"l":2.1,"n":4579,"o":2.26,"t":"2025-03-27T04:00:00Z","v":622706,"vw":2.161625},{"c":2.13,"h":2.22,"l":2.1,"n":3407,"o":2.15,"t":"2025-03-28T04:00:00Z","v":430423,"vw":2.142515},{"c":2.12,"h":2.16,"l":2.03,"n":2766,"o":2.07,"t":"2025-03-31T04:00:00Z","v":316144,"vw":2.096577},{"c":2.12,"h":2.165,"l":2.09,"n":2140,"o":2.09,"t":"2025-04-01T04:00:00Z","v":189196,"vw":2.126034},{"c":2.19,"h":2.19,"l":2.06,"n":3429,"o":2.08,"t":"2025-04-02T04:00:00Z","v":342144,"vw":2.130759},{"c":2.085,"h":2.11,"l":1.97,"n":2916,"o":2.03,"t":"2025-04-03T04:00:00Z","v":348050,"vw":2.042375},{"c":1.945,"h":2.025,"l":1.94,"n":2167,"o":1.98,"t":"2025-04-04T04:00:00Z","v":244342,"vw":1.966065},{"c":1.98,"h":2.05,"l":1.8,"n":3248,"o":1.83,"t":"2025-04-07T04:00:00Z","v":251951,"vw":1.934822},{"c":1.94,"h":2.09,"l":1.9043,"n":2314,"o":2.06,"t":"2025-04-08T04:00:00Z","v":263268,"vw":2.024606},{"c":2.07,"h":2.1,"l":1.89,"n":3410,"o":1.91,"t":"2025-04-09T04:00:00Z","v":295968,"vw":2.037873},{"c":1.99,"h":2.09,"l":1.93,"n":2906,"o":2.02,"t":"2025-04-10T04:00:00Z","v":249242,"vw":1.978351},{"c":2.04,"h":2.04,"l":1.93,"n":1619,"o":1.99,"t":"2025-04-11T04:00:00Z","v":99597,"vw":1.992228},{"c":2.09,"h":2.12,"l":2.025,"n":1963,"o":2.09,"t":"2025-04-14T04:00:00Z","v":144179,"vw":2.080713},{"c":2.15,"h":2.1793,"l":2.09,"n":1669,"o":2.1,"t":"2025-04-15T04:00:00Z","v":97982,"vw":2.123502},{"c":2.09,"h":2.12,"l":2.03,"n":2056,"o":2.12,"t":"2025-04-16T04:00:00Z","v":126302,"vw":2.073905},{"c":2.16,"h":2.16,"l":2.06,"n":1759,"o":2.12,"t":"2025-04-17T04:00:00Z","v":114071,"vw":2.124327},{"c":2.17,"h":2.18,"l":2.079,"n":1745,"o":2.14,"t":"2025-04-21T04:00:00Z","v":107440,"vw":2.135986},{"c":2.21,"h":2.235,"l":2.17,"n":2024,"o":2.17,"t":"2025-04-22T04:00:00Z","v":96191,"vw":2.206452},{"c":2.19,"h":2.328,"l":2.17,"n":2218,"o":2.28,"t":"2025-04-23T04:00:00Z","v":165616,"vw":2.21627},{"c":2.41,"h":2.42,"l":2.185,"n":4168,"o":2.19,"t":"2025-04-24T04:00:00Z","v":292061,"vw":2.336249},{"c":2.28,"h":2.3982,"l":2.27,"n":1315,"o":2.37,"t":"2025-04-25T04:00:00Z","v":141214,"vw":2.308045},{"c":2.32,"h":2.36,"l":2.29,"n":2341,"o":2.3,"t":"2025-04-28T04:00:00Z","v":85890,"vw":2.317457},{"c":2.36,"h":2.38,"l":2.275,"n":1235,"o":2.3,"t":"2025-04-29T04:00:00Z","v":119623,"vw":2.337682},{"c":2.4,"h":2.4,"l":2.28,"n":1170,"o":2.37,"t":"2025-04-30T04:00:00Z","v":155589,"vw":2.372263},{"c":2.3,"h":2.41,"l":2.28,"n":1573,"o":2.41,"t":"2025-05-01T04:00:00Z","v":136139,"vw":2.316512},{"c":2.33,"h":2.3657,"l":2.3,"n":1409,"o":2.33,"t":"2025-05-02T04:00:00Z","v":122333,"vw":2.319808},{"c":2.49,"h":2.525,"l":2.318,"n":1726,"o":2.34,"t":"2025-05-05T04:00:00Z","v":181017,"vw":2.423943},{"c":2.4,"h":2.47,"l":2.36,"n":1053,"o":2.45,"t":"2025-05-06T04:00:00Z","v":69778,"vw":2.41229},{"c":2.33,"h":2.43,"l":2.28,"n":1029,"o":2.42,"t":"2025-05-07T04:00:00Z","v":87496,"vw":2.339051},{"c":2.71,"h":2.75,"l":2.2973,"n":3027,"o":2.34,"t":"2025-05-08T04:00:00Z","v":452466,"vw":2.603243},{"c":2.75,"h":2.83,"l":2.6082,"n":1920,"o":2.82,"t":"2025-05-09T04:00:00Z","v":267725,"vw":2.755827},{"c":2.945,"h":2.95,"l":2.76,"n":2897,"o":2.8,"t":"2025-05-12T04:00:00Z","v":362069,"vw":2.863822},{"c":3.02,"h":3.09,"l":2.9,"n":2227,"o":2.98,"t":"2025-05-13T04:00:00Z","v":273372,"vw":2.997064},{"c":3.33,"h":3.35,"l":3,"n":2929,"o":3.02,"t":"2025-05-14T04:00:00Z","v":449849,"vw":3.21878},{"c":3.84,"h":3.8993,"l":3.337,"n":4253,"o":3.4,"t":"2025-05-15T04:00:00Z","v":756924,"vw":3.63553},{"c":3.605,"h":3.9,"l":3.59,"n":3819,"o":3.84,"t":"2025-05-16T04:00:00Z","v":334486,"vw":3.716576},{"c":3.625,"h":3.67,"l":3.27,"n":2483,"o":3.49,"t":"2025-05-19T04:00:00Z","v":295868,"vw":3.533661},{"c":3.575,"h":3.62,"l":3.47,"n":2010,"o":3.61,"t":"2025-05-20T04:00:00Z","v":159388,"vw":3.564256},{"c":3.55,"h":3.58,"l":3.44,"n":2146,"o":3.53,"t":"2025-05-21T04:00:00Z","v":283319,"vw":3.511675},{"c":3.52,"h":3.65,"l":3.47,"n":1881,"o":3.54,"t":"2025-05-22T04:00:00Z","v":193567,"vw":3.550047},{"c":3.38,"h":3.55,"l":3.31,"n":1490,"o":3.43,"t":"2025-05-23T04:00:00Z","v":179824,"vw":3.386637},{"c":3.84,"h":3.9,"l":3.45,"n":3902,"o":3.5,"t":"2025-05-27T04:00:00Z","v":589260,"vw":3.739973},{"c":4.35,"h":4.38,"l":3.9054,"n":7251,"o":3.95,"t":"2025-05-28T04:00:00Z","v":1295753,"vw":4.200928},{"c":4.43,"h":4.58,"l":4.35,"n":7004,"o":4.535,"t":"2025-05-29T04:00:00Z","v":1286112,"vw":4.499026},{"c":4.45,"h":4.49,"l":4.1,"n":3954,"o":4.38,"t":"2025-05-30T04:00:00Z","v":422009,"vw":4.337483},{"c":4.41,"h":4.5,"l":4.3,"n":2667,"o":4.48,"t":"2025-06-02T04:00:00Z","v":269385,"vw":4.419301},{"c":4.33,"h":4.49,"l":4.21,"n":3522,"o":4.43,"t":"2025-06-03T04:00:00Z","v":330328,"vw":4.29442},{"c":4.34,"h":4.41,"l":4.2522,"n":2323,"o":4.36,"t":"2025-06-04T04:00:00Z","v":202501,"vw":4.322188},{"c":4.71,"h":5,"l":4.4,"n":6448,"o":4.4,"t":"2025-06-05T04:00:00Z","v":1065608,"vw":4.789267},{"c":4.93,"h":4.94,"l":4.655,"n":3428,"o":4.8,"t":"2025-06-06T04:00:00Z","v":264744,"vw":4.844153},{"c":4.955,"h":5.07,"l":4.89,"n":4306,"o":4.98,"t":"2025-06-09T04:00:00Z","v":513468,"vw":5.001055},{"c":4.99,"h":5.08,"l":4.8984,"n":3440,"o":4.93,"t":"2025-06-10T04:00:00Z","v":369423,"vw":5.008988},{"c":4.85,"h":5.1,"l":4.8,"n":2876,"o":5.1,"t":"2025-06-11T04:00:00Z","v":284658,"vw":4.947951},{"c":5.05,"h":5.07,"l":4.7209,"n":3202,"o":4.79,"t":"2025-06-12T04:00:00Z","v":347438,"vw":4.961913},{"c":4.86,"h":5.05,"l":4.845,"n":4025,"o":4.85,"t":"2025-06-13T04:00:00Z","v":411691,"vw":4.914161},{"c":5.125,"h":5.135,"l":4.9001,"n":3579,"o":4.94,"t":"2025-06-16T04:00:00Z","v":394452,"vw":5.038308},{"c":5.09,"h":5.2,"l":5.05,"n":3615,"o":5.18,"t":"2025-06-17T04:00:00Z","v":280693,"vw":5.129339},{"c":5.12,"h":5.3,"l":5.045,"n":3980,"o":5.08,"t":"2025-06-18T04:00:00Z","v":339827,"vw":5.194473},{"c":5.45,"h":5.57,"l":5.1611,"n":8165,"o":5.2,"t":"2025-06-20T04:00:00Z","v":1028706,"vw":5.375617},{"c":5.9,"h":6.24,"l":5.42,"n":13645,"o":5.46,"t":"2025-06-23T04:00:00Z","v":1968011,"vw":5.901584},{"c":6.41,"h":6.53,"l":6.11,"n":9843,"o":6.15,"t":"2025-06-24T04:00:00Z","v":1389603,"vw":6.385821},{"c":6.4,"h":6.75,"l":6.33,"n":10334,"o":6.41,"t":"2025-06-25T04:00:00Z","v":1226783,"vw":6.53392},{"c":6.83,"h":7,"l":6.35,"n":8526,"o":6.5,"t":"2025-06-26T04:00:00Z","v":1195076,"vw":6.757537},{"c":7.1,"h":7.25,"l":6.77,"n":9192,"o":6.86,"t":"2025-06-27T04:00:00Z","v":1691914,"vw":7.093294},{"c":7.2,"h":7.24,"l":6.78,"n":8144,"o":7.14,"t":"2025-06-30T04:00:00Z","v":1148105,"vw":7.026484},{"c":7.38,"h":7.6,"l":7.11,"n":11492,"o":7.17,"t":"2025-07-01T04:00:00Z","v":2058953,"vw":7.408967},{"c":7.76,"h":7.78,"l":7.12,"n":8202,"o":7.56,"t":"2025-07-02T04:00:00Z","v":1097370,"vw":7.532928},{"c":8.1,"h":8.1,"l":7.67,"n":3845,"o":7.85,"t":"2025-07-03T04:00:00Z","v":638296,"vw":7.936237},{"c":8.26,"h":8.28,"l":7.84,"n":9229,"o":8.1,"t":"2025-07-07T04:00:00Z","v":1050260,"vw":8.122833},{"c":8.01,"h":8.44,"l":7.97,"n":8686,"o":8.32,"t":"2025-07-08T04:00:00Z","v":1007715,"vw":8.138983},{"c":8.5,"h":8.57,"l":7.9833,"n":7343,"o":8.07,"t":"2025-07-09T04:00:00Z","v":1085175,"vw":8.366519},{"c":7.81,"h":8.48,"l":7.44,"n":14547,"o":8.46,"t":"2025-07-10T04:00:00Z","v":2116245,"vw":7.905734},{"c":7.85,"h":7.9933,"l":7.51,"n":8456,"o":7.59,"t":"2025-07-11T04:00:00Z","v":946566,"vw":7.825656},{"c":7.66,"h":7.815,"l":7.48,"n":9787,"o":7.8,"t":"2025-07-14T04:00:00Z","v":880694,"vw":7.62091},{"c":7.65,"h":7.928,"l":7.59,"n":5781,"o":7.67,"t":"2025-07-15T04:00:00Z","v":571747,"vw":7.732891},{"c":7.89,"h":7.93,"l":7.46,"n":7237,"o":7.66,"t":"2025-07-16T04:00:00Z","v":830491,"vw":7.763734},{"c":7.75,"h":7.9697,"l":7.6605,"n":5725,"o":7.9,"t":"2025-07-17T04:00:00Z","v":663883,"vw":7.772433},{"c":7.71,"h":7.865,"l":7.5916,"n":6041,"o":7.76,"t":"2025-07-18T04:00:00Z","v":498993,"vw":7.718314},{"c":7.74,"h":8.21,"l":7.66,"n":8646,"o":7.69,"t":"2025-07-21T04:00:00Z","v":953929,"vw":7.924402},{"c":8.13,"h":8.18,"l":7.55,"n":8440,"o":7.75,"t":"2025-07-22T04:00:00Z","v":1103064,"vw":7.973865},{"c":8.47,"h":8.56,"l":8.13,"n":9015,"o":8.13,"t":"2025-07-23T04:00:00Z","v":1195760,"vw":8.375614},{"c":8.56,"h":8.88,"l":8.43,"n":10924,"o":8.56,"t":"2025-07-24T04:00:00Z","v":1352411,"vw":8.658173},{"c":8.15,"h":8.65,"l":7.76,"n":9265,"o":8.58,"t":"2025-07-25T04:00:00Z","v":1130544,"vw":8.059264},{"c":7.73,"h":8.3,"l":7.65,"n":6342,"o":8.15,"t":"2025-07-28T04:00:00Z","v":761477,"vw":7.882753},{"c":7.69,"h":7.95,"l":7.52,"n":7423,"o":7.72,"t":"2025-07-29T04:00:00Z","v":840261,"vw":7.676567},{"c":7.53,"h":7.8164,"l":7.46,"n":5969,"o":7.76,"t":"2025-07-30T04:00:00Z","v":469837,"vw":7.62388},{"c":7.44,"h":7.65,"l":7.38,"n":5957,"o":7.55,"t":"2025-07-31T04:00:00Z","v":544836,"vw":7.486215},{"c":7.14,"h":7.29,"l":6.96,"n":11969,"o":7.23,"t":"2025-08-01T04:00:00Z","v":1085431,"vw":7.131835},{"c":7.16,"h":7.25,"l":6.92,"n":9313,"o":7.22,"t":"2025-08-04T04:00:00Z","v":950031,"vw":7.066084},{"c":7.12,"h":7.2799,"l":6.56,"n":10836,"o":7.16,"t":"2025-08-05T04:00:00Z","v":1241987,"vw":6.909666},{"c":5.22,"h":6.1,"l":5.09,"n":19535,"o":6,"t":"2025-08-06T04:00:00Z","v":2663252,"vw":5.368188},{"c":5.895,"h":6,"l":5.26,"n":17918,"o":5.3,"t":"2025-08-07T04:00:00Z","v":1878906,"vw":5.794273},{"c":5.61,"h":5.91,"l":5.4423,"n":11548,"o":5.9,"t":"2025-08-08T04:00:00Z","v":1285322,"vw":5.615609},{"c":5.61,"h":5.73,"l":5.488,"n":9395,"o":5.61,"t":"2025-08-11T04:00:00Z","v":831165,"vw":5.600855},{"c":5.44,"h":5.6286,"l":5.35,"n":7481,"o":5.61,"t":"2025-08-12T04:00:00Z","v":725927,"vw":5.457449},{"c":5.54,"h":5.585,"l":5.395,"n":7934,"o":5.55,"t":"2025-08-13T04:00:00Z","v":538976,"vw":5.51087},{"c":5.32,"h":5.53,"l":5.23,"n":5385,"o":5.49,"t":"2025-08-14T04:00:00Z","v":480171,"vw":5.336983},{"c":5.42,"h":5.46,"l":5.23,"n":6973,"o":5.34,"t":"2025-08-15T04:00:00Z","v":585983,"vw":5.355603},{"c":5.39,"h":5.56,"l":5.28,"n":8625,"o":5.39,"t":"2025-08-18T04:00:00Z","v":893632,"vw":5.394589},{"c":5.23,"h":5.4,"l":5.1,"n":6533,"o":5.4,"t":"2025-08-19T04:00:00Z","v":633000,"vw":5.191675},{"c":5.18,"h":5.23,"l":5.05,"n":4201,"o":5.17,"t":"2025-08-20T04:00:00Z","v":366347,"vw":5.154961},{"c":5.21,"h":5.24,"l":5.09,"n":6059,"o":5.16,"t":"2025-08-21T04:00:00Z","v":455988,"vw":5.19556},{"c":5.4,"h":5.47,"l":5.15,"n":5301,"o":5.2,"t":"2025-08-22T04:00:00Z","v":425396,"vw":5.391621},{"c":5.45,"h":5.575,"l":5.27,"n":5456,"o":5.35,"t":"2025-08-25T04:00:00Z","v":470228,"vw":5.472592},{"c":5.45,"h":5.495,"l":5.35,"n":4549,"o":5.45,"t":"2025-08-26T04:00:00Z","v":405031,"vw":5.421834},{"c":5.28,"h":5.44,"l":5.27,"n":5294,"o":5.43,"t":"2025-08-27T04:00:00Z","v":433472,"vw":5.320712},{"c":5.28,"h":5.37,"l":5.24,"n":4952,"o":5.34,"t":"2025-08-28T04:00:00Z","v":402802,"vw":5.283862},{"c":5.18,"h":5.3,"l":5.08,"n":6345,"o":5.3,"t":"2025-08-29T04:00:00Z","v":626947,"vw":5.145144},{"c":5.11,"h":5.23,"l":4.94,"n":6833,"o":5.07,"t":"2025-09-02T04:00:00Z","v":517487,"vw":5.086252},{"c":5.29,"h":5.54,"l":5.1,"n":9443,"o":5.12,"t":"2025-09-03T04:00:00Z","v":3921315,"vw":5.334556},{"c":5.24,"h":5.284,"l":5.16,"n":8261,"o":5.26,"t":"2025-09-04T04:00:00Z","v":479191,"vw":5.23048},{"c":5.25,"h":5.315,"l":5.06,"n":9430,"o":5.275,"t":"2025-09-05T04:00:00Z","v":752439,"vw":5.185796},{"c":5.31,"h":5.43,"l":5.16,"n":7212,"o":5.25,"t":"2025-09-08T04:00:00Z","v":676326,"vw":5.316923},{"c":5.42,"h":5.48,"l":5.27,"n":8011,"o":5.33,"t":"2025-09-09T04:00:00Z","v":632100,"vw":5.400574},{"c":5.16,"h":5.46,"l":5.08,"n":7516,"o":5.43,"t":"2025-09-10T04:00:00Z","v":665164,"vw":5.194098},{"c":5.32,"h":5.3829,"l":5.11,"n":5056,"o":5.12,"t":"2025-09-11T04:00:00Z","v":339529,"vw":5.298226},{"c":5.53,"h":5.56,"l":5.24,"n":8330,"o":5.32,"t":"2025-09-12T04:00:00Z","v":574504,"vw":5.446532},{"c":5.73,"h":5.905,"l":5.58,"n":9430,"o":5.64,"t":"2025-09-15T04:00:00Z","v":953867,"vw":5.758},{"c":5.74,"h":5.78,"l":5.55,"n":10506,"o":5.73,"t":"2025-09-16T04:00:00Z","v":673075,"vw":5.672079},{"c":5.72,"h":5.82,"l":5.6,"n":7316,"o":5.76,"t":"2025-09-17T04:00:00Z","v":542401,"vw":5.735169},{"c":5.91,"h":5.99,"l":5.7722,"n":6336,"o":5.83,"t":"2025-09-18T04:00:00Z","v":489048,"vw":5.88424},{"c":5.62,"h":5.96,"l":5.61,"n":7700,"o":5.91,"t":"2025-09-19T04:00:00Z","v":1179610,"vw":5.735369},{"c":5.76,"h":5.8191,"l":5.38,"n":7204,"o":5.62,"t":"2025-09-22T04:00:00Z","v":741447,"vw":5.625406},{"c":5.65,"h":5.92,"l":5.63,"n":5613,"o":5.82,"t":"2025-09-23T04:00:00Z","v":397739,"vw":5.75153},{"c":5.64,"h":5.69,"l":5.53,"n":6022,"o":5.65,"t":"2025-09-24T04:00:00Z","v":358094,"vw":5.638333},{"c":5.58,"h":5.605,"l":5.46,"n":6454,"o":5.55,"t":"2025-09-25T04:00:00Z","v":392226,"vw":5.540771},{"c":5.8,"h":5.82,"l":5.54,"n":4598,"o":5.61,"t":"2025-09-26T04:00:00Z","v":342635,"vw":5.727571},{"c":5.83,"h":5.92,"l":5.78,"n":7788,"o":5.87,"t":"2025-09-29T04:00:00Z","v":477740,"vw":5.861471},{"c":6.29,"h":6.36,"l":5.875,"n":11125,"o":5.9,"t":"2025-09-30T04:00:00Z","v":1071592,"vw":6.171818},{"c":6.1,"h":6.46,"l":6.1,"n":10365,"o":6.45,"t":"2025-10-01T04:00:00Z","v":1177337,"vw":6.23927},{"c":6.25,"h":6.28,"l":5.98,"n":6812,"o":6.1,"t":"2025-10-02T04:00:00Z","v":560216,"vw":6.148653},{"c":6.34,"h":6.46,"l":6.26,"n":5675,"o":6.32,"t":"2025-10-03T04:00:00Z","v":548403,"vw":6.376822},{"c":6.26,"h":6.45,"l":6.13,"n":7410,"o":6.37,"t":"2025-10-06T04:00:00Z","v":631775,"vw":6.290946},{"c":5.63,"h":6.312,"l":5.62,"n":8345,"o":6.27,"t":"2025-10-07T04:00:00Z","v":855533,"vw":5.88191},{"c":5.65,"h":5.7,"l":5.43,"n":7603,"o":5.64,"t":"2025-10-08T04:00:00Z","v":729018,"vw":5.564512},{"c":5.57,"h":5.7193,"l":5.54,"n":5395,"o":5.67,"t":"2025-10-09T04:00:00Z","v":381510,"vw":5.607522},{"c":5.35,"h":5.63,"l":5.33,"n":5411,"o":5.57,"t":"2025-10-10T04:00:00Z","v":509202,"vw":5.427662},{"c":5.47,"h":5.58,"l":5.31,"n":5022,"o":5.52,"t":"2025-10-13T04:00:00Z","v":408726,"vw":5.43423},{"c":5.62,"h":5.67,"l":5.34,"n":5687,"o":5.38,"t":"2025-10-14T04:00:00Z","v":480004,"vw":5.570349},{"c":5.66,"h":5.81,"l":5.62,"n":5266,"o":5.73,"t":"2025-10-15T04:00:00Z","v":411472,"vw":5.675966},{"c":5.52,"h":5.76,"l":5.5,"n":8494,"o":5.67,"t":"2025-10-16T04:00:00Z","v":638310,"vw":5.59731},{"c":5.41,"h":5.55,"l":5.37,"n":6926,"o":5.44,"t":"2025-10-17T04:00:00Z","v":506486,"vw":5.441944},{"c":5.63,"h":5.655,"l":5.4301,"n":3899,"o":5.47,"t":"2025-10-20T04:00:00Z","v":275956,"vw":5.57899},{"c":5.66,"h":5.68,"l":5.55,"n":3330,"o":5.63,"t":"2025-10-21T04:00:00Z","v":193212,"vw":5.645063},{"c":5.53,"h":5.66,"l":5.39,"n":4961,"o":5.66,"t":"2025-10-22T04:00:00Z","v":323442,"vw":5.497726},{"c":5.68,"h":5.76,"l":5.4999,"n":4867,"o":5.53,"t":"2025-10-23T04:00:00Z","v":244077,"vw":5.677266},{"c":5.94,"h":6.02,"l":5.77,"n":4434,"o":5.79,"t":"2025-10-24T04:00:00Z","v":264694,"vw":5.92723},{"c":5.85,"h":6.1,"l":5.8,"n":3999,"o":6.02,"t":"2025-10-27T04:00:00Z","v":281430,"vw":5.911587},{"c":5.74,"h":5.8693,"l":5.68,"n":3500,"o":5.81,"t":"2025-10-28T04:00:00Z","v":261992,"vw":5.754417},{"c":5.44,"h":5.77,"l":5.42,"n":5389,"o":5.71,"t":"2025-10-29T04:00:00Z","v":367781,"vw":5.575586},{"c":5.2,"h":5.45,"l":5.165,"n":5159,"o":5.42,"t":"2025-10-30T04:00:00Z","v":313529,"vw":5.27899},{"c":5.165,"h":5.26,"l":5.105,"n":5824,"o":5.23,"t":"2025-10-31T04:00:00Z","v":422115,"vw":5.171989},{"c":5.18,"h":5.33,"l":5.12,"n":4361,"o":5.17,"t":"2025-11-03T05:00:00Z","v":234263,"vw":5.209849},{"c":5.1,"h":5.17,"l":5.055,"n":5909,"o":5.15,"t":"2025-11-04T05:00:00Z","v":350225,"vw":5.095743},{"c":5.225,"h":5.27,"l":5.1,"n":4505,"o":5.11,"t":"2025-11-05T05:00:00Z","v":229343,"vw":5.209622},{"c":5.11,"h":5.2,"l":5.03,"n":6333,"o":5.2,"t":"2025-11-06T05:00:00Z","v":405665,"vw":5.091015},{"c":5.07,"h":5.125,"l":4.88,"n":6570,"o":5.01,"t":"2025-11-07T05:00:00Z","v":419059,"vw":5.025613},{"c":5.18,"h":5.24,"l":5.09,"n":5157,"o":5.15,"t":"2025-11-10T05:00:00Z","v":323990,"vw":5.169836},{"c":5.16,"h":5.19,"l":5.05,"n":5181,"o":5.16,"t":"2025-11-11T05:00:00Z","v":283831,"vw":5.145493},{"c":5.47,"h":5.585,"l":5.18,"n":8866,"o":5.18,"t":"2025-11-12T05:00:00Z","v":862536,"vw":5.463999},{"c":5.47,"h":5.89,"l":4.965,"n":18720,"o":5.14,"t":"2025-11-13T05:00:00Z","v":1582872,"vw":5.59951},{"c":5.11,"h":5.38,"l":5.075,"n":10619,"o":5.37,"t":"2025-11-14T05:00:00Z","v":753014,"vw":5.152696},{"c":5.06,"h":5.648,"l":5,"n":9593,"o":5.11,"t":"2025-11-17T05:00:00Z","v":672227,"vw":5.248599},{"c":4.99,"h":5.11,"l":4.97,"n":6234,"o":5,"t":"2025-11-18T05:00:00Z","v":342719,"vw":5.029174},{"c":5.15,"h":5.34,"l":4.99,"n":7182,"o":5.04,"t":"2025-11-19T05:00:00Z","v":623689,"vw":5.169867},{"c":5.05,"h":5.53,"l":5.04,"n":9118,"o":5.32,"t":"2025-11-20T05:00:00Z","v":607936,"vw":5.264327},{"c":5.13,"h":5.21,"l":4.99,"n":5404,"o":5.01,"t":"2025-11-21T05:00:00Z","v":359481,"vw":5.123657},{"c":5.08,"h":5.17,"l":4.95,"n":4755,"o":5.12,"t":"2025-11-24T05:00:00Z","v":369252,"vw":5.083339},{"c":5.17,"h":5.23,"l":5.06,"n":4130,"o":5.08,"t":"2025-11-25T05:00:00Z","v":268234,"vw":5.158524},{"c":5.23,"h":5.285,"l":5.125,"n":3705,"o":5.17,"t":"2025-11-26T05:00:00Z","v":377735,"vw":5.217714},{"c":5.21,"h":5.2699,"l":5.1709,"n":1875,"o":5.22,"t":"2025-11-28T05:00:00Z","v":192967,"vw":5.194036},{"c":5.01,"h":5.18,"l":5,"n":5033,"o":5.17,"t":"2025-12-01T05:00:00Z","v":348525,"vw":5.05218},{"c":5.05,"h":5.09,"l":5,"n":3335,"o":5.07,"t":"2025-12-02T05:00:00Z","v":292570,"vw":5.039099},{"c":5.26,"h":5.28,"l":5.04,"n":3060,"o":5.07,"t":"2025-12-03T05:00:00Z","v":272168,"vw":5.171296},{"c":5.33,"h":5.3699,"l":5.2407,"n":3249,"o":5.25,"t":"2025-12-04T05:00:00Z","v":269882,"vw":5.324666},{"c":5.33,"h":5.5,"l":5.29,"n":3856,"o":5.33,"t":"2025-12-05T05:00:00Z","v":237525,"vw":5.365145},{"c":5.13,"h":5.37,"l":5.01,"n":4181,"o":5.37,"t":"2025-12-08T05:00:00Z","v":318719,"vw":5.113287},{"c":5.19,"h":5.275,"l":5.13,"n":2445,"o":5.13,"t":"2025-12-09T05:00:00Z","v":172768,"vw":5.197903},{"c":5.41,"h":5.46,"l":5.1101,"n":3620,"o":5.18,"t":"2025-12-10T05:00:00Z","v":345464,"vw":5.364533},{"c":5.52,"h":5.6,"l":5.36,"n":5168,"o":5.37,"t":"2025-12-11T05:00:00Z","v":374887,"vw":5.519359},{"c":5.49,"h":5.56,"l":5.46,"n":4022,"o":5.53,"t":"2025-12-12T05:00:00Z","v":303221,"vw":5.49672},{"c":5.36,"h":5.53,"l":5.34,"n":4943,"o":5.53,"t":"2025-12-15T05:00:00Z","v":319742,"vw":5.395698},{"c":5.45,"h":5.51,"l":5.21,"n":3977,"o":5.32,"t":"2025-12-16T05:00:00Z","v":247008,"vw":5.421877},{"c":5.38,"h":5.54,"l":5.35,"n":4472,"o":5.44,"t":"2025-12-17T05:00:00Z","v":280517,"vw":5.425398},{"c":5.49,"h":5.5999,"l":5.42,"n":3722,"o":5.42,"t":"2025-12-18T05:00:00Z","v":231974,"vw":5.511141},{"c":5.32,"h":5.585,"l":5.27,"n":5074,"o":5.47,"t":"2025-12-19T05:00:00Z","v":476587,"vw":5.361655},{"c":5.36,"h":5.41,"l":5.3071,"n":5245,"o":5.33,"t":"2025-12-22T05:00:00Z","v":363301,"vw":5.351662},{"c":5.23,"h":5.355,"l":5.1075,"n":3861,"o":5.35,"t":"2025-12-23T05:00:00Z","v":256374,"vw":5.208353},{"c":5.36,"h":5.38,"l":5.2,"n":2981,"o":5.24,"t":"2025-12-24T05:00:00Z","v":183339,"vw":5.289494},{"c":5.26,"h":5.37,"l":5.215,"n":3119,"o":5.37,"t":"2025-12-26T05:00:00Z","v":220893,"vw":5.264855},{"c":5.17,"h":5.28,"l":5.15,"n":3199,"o":5.24,"t":"2025-12-29T05:00:00Z","v":191216,"vw":5.18574},{"c":5.15,"h":5.225,"l":5.1,"n":3653,"o":5.17,"t":"2025-12-30T05:00:00Z","v":250231,"vw":5.162336},{"c":5.15,"h":5.17,"l":5.04,"n":3569,"o":5.13,"t":"2025-12-31T05:00:00Z","v":263145,"vw":5.112106},{"c":4.96,"h":5.23,"l":4.9201,"n":5225,"o":5.16,"t":"2026-01-02T05:00:00Z","v":361719,"vw":5.004504},{"c":5.05,"h":5.11,"l":4.9401,"n":4101,"o":4.96,"t":"2026-01-05T05:00:00Z","v":291944,"vw":5.051169},{"c":4.84,"h":5.05,"l":4.83,"n":3947,"o":5.05,"t":"2026-01-06T05:00:00Z","v":293723,"vw":4.88846},{"c":4.9,"h":4.94,"l":4.8,"n":3134,"o":4.84,"t":"2026-01-07T05:00:00Z","v":235307,"vw":4.881795},{"c":4.86,"h":4.94,"l":4.81,"n":2438,"o":4.86,"t":"2026-01-08T05:00:00Z","v":136500,"vw":4.850833},{"c":4.88,"h":5,"l":4.81,"n":3930,"o":4.89,"t":"2026-01-09T05:00:00Z","v":231363,"vw":4.903498},{"c":4.92,"h":4.93,"l":4.7,"n":4594,"o":4.88,"t":"2026-01-12T05:00:00Z","v":288852,"vw":4.847537},{"c":4.82,"h":4.9899,"l":4.795,"n":3977,"o":4.93,"t":"2026-01-13T05:00:00Z","v":229528,"vw":4.859685},{"c":4.8,"h":4.935,"l":4.79,"n":5476,"o":4.83,"t":"2026-01-14T05:00:00Z","v":468254,"vw":4.863941},{"c":4.72,"h":4.89,"l":4.65,"n":5067,"o":4.84,"t":"2026-01-15T05:00:00Z","v":385908,"vw":4.741752},{"c":4.61,"h":4.73,"l":4.51,"n":7556,"o":4.73,"t":"2026-01-16T05:00:00Z","v":491608,"vw":4.584195},{"c":4.42,"h":4.57,"l":4.4099,"n":4162,"o":4.52,"t":"2026-01-20T05:00:00Z","v":320220,"vw":4.480868},{"c":4.35,"h":4.485,"l":4.3,"n":4025,"o":4.45,"t":"2026-01-21T05:00:00Z","v":260835,"vw":4.364792},{"c":4.56,"h":4.57,"l":4.39,"n":3928,"o":4.39,"t":"2026-01-22T05:00:00Z","v":295056,"vw":4.510222},{"c":4.5,"h":4.55,"l":4.42,"n":4075,"o":4.55,"t":"2026-01-23T05:00:00Z","v":235990,"vw":4.489687},{"c":4.49,"h":4.52,"l":4.415,"n":3163,"o":4.5,"t":"2026-01-26T05:00:00Z","v":249338,"vw":4.462817},{"c":4.36,"h":4.55,"l":4.3,"n":4301,"o":4.51,"t":"2026-01-27T05:00:00Z","v":343514,"vw":4.443819},{"c":4.26,"h":4.39,"l":4.15,"n":3686,"o":4.36,"t":"2026-01-28T05:00:00Z","v":357348,"vw":4.26704},{"c":4.19,"h":4.31,"l":4.1501,"n":3953,"o":4.31,"t":"2026-01-29T05:00:00Z","v":247175,"vw":4.18723},{"c":4.17,"h":4.28,"l":4.0525,"n":3321,"o":4.16,"t":"2026-01-30T05:00:00Z","v":223813,"vw":4.150775},{"c":4.16,"h":4.32,"l":4.15,"n":3449,"o":4.18,"t":"2026-02-02T05:00:00Z","v":246173,"vw":4.215374},{"c":3.79,"h":4.185,"l":3.765,"n":8117,"o":4.17,"t":"2026-02-03T05:00:00Z","v":915326,"vw":3.838394},{"c":3.7,"h":3.91,"l":3.69,"n":5489,"o":3.82,"t":"2026-02-04T05:00:00Z","v":370595,"vw":3.77306},{"c":3.54,"h":3.7135,"l":3.53,"n":5595,"o":3.65,"t":"2026-02-05T05:00:00Z","v":492901,"vw":3.615627},{"c":3.72,"h":3.73,"l":3.58,"n":4462,"o":3.58,"t":"2026-02-06T05:00:00Z","v":388466,"vw":3.681742},{"c":3.62,"h":3.81,"l":3.605,"n":6425,"o":3.72,"t":"2026-02-09T05:00:00Z","v":674605,"vw":3.680511},{"c":3.46,"h":3.6975,"l":3.45,"n":4656,"o":3.64,"t":"2026-02-10T05:00:00Z","v":502574,"vw":3.541091},{"c":3.39,"h":3.49,"l":3.25,"n":6334,"o":3.49,"t":"2026-02-11T05:00:00Z","v":421029,"vw":3.353369},{"c":3.32,"h":3.44,"l":3.32,"n":5264,"o":3.44,"t":"2026-02-12T05:00:00Z","v":325227,"vw":3.371348},{"c":3.39,"h":3.505,"l":3.34,"n":4113,"o":3.34,"t":"2026-02-13T05:00:00Z","v":295845,"vw":3.43224},{"c":3.36,"h":3.455,"l":3.29,"n":4090,"o":3.37,"t":"2026-02-17T05:00:00Z","v":414232,"vw":3.34666},{"c":3.27,"h":3.435,"l":3.2602,"n":3620,"o":3.37,"t":"2026-02-18T05:00:00Z","v":212570,"vw":3.323473},{"c":3.3,"h":3.31,"l":3.19,"n":2721,"o":3.25,"t":"2026-02-19T05:00:00Z","v":300392,"vw":3.276998},{"c":3.28,"h":3.34,"l":3.23,"n":3207,"o":3.28,"t":"2026-02-20T05:00:00Z","v":250623,"vw":3.276208},{"c":3.21,"h":3.28,"l":3.1399,"n":2919,"o":3.25,"t":"2026-02-23T05:00:00Z","v":272689,"vw":3.192467},{"c":3.29,"h":3.41,"l":3.22,"n":3348,"o":3.22,"t":"2026-02-24T05:00:00Z","v":221273,"vw":3.320884},{"c":3.39,"h":3.43,"l":3.215,"n":4447,"o":3.3,"t":"2026-02-25T05:00:00Z","v":457714,"vw":3.341412},{"c":3.67,"h":3.7063,"l":3.43,"n":5674,"o":3.43,"t":"2026-02-26T05:00:00Z","v":591244,"vw":3.629523},{"c":3.55,"h":3.62,"l":3.48,"n":3224,"o":3.62,"t":"2026-02-27T05:00:00Z","v":380970,"vw":3.5429},{"c":3.63,"h":3.675,"l":3.5,"n":2999,"o":3.5,"t":"2026-03-02T05:00:00Z","v":227045,"vw":3.61807},{"c":3.66,"h":3.675,"l":3.48,"n":2878,"o":3.52,"t":"2026-03-03T05:00:00Z","v":242348,"vw":3.596818},{"c":3.8,"h":3.875,"l":3.62,"n":4386,"o":3.68,"t":"2026-03-04T05:00:00Z","v":357609,"vw":3.801704},{"c":3.85,"h":3.92,"l":3.73,"n":5113,"o":3.8,"t":"2026-03-05T05:00:00Z","v":402449,"vw":3.829703},{"c":3.8,"h":3.8,"l":3.7,"n":3792,"o":3.76,"t":"2026-03-06T05:00:00Z","v":301189,"vw":3.756053},{"c":3.68,"h":3.73,"l":3.61,"n":3796,"o":3.73,"t":"2026-03-09T04:00:00Z","v":288474,"vw":3.676546},{"c":3.68,"h":3.7,"l":3.58,"n":3046,"o":3.7,"t":"2026-03-10T04:00:00Z","v":296383,"vw":3.650452},{"c":3.63,"h":3.68,"l":3.555,"n":2975,"o":3.65,"t":"2026-03-11T04:00:00Z","v":197054,"vw":3.614724},{"c":3.54,"h":3.635,"l":3.515,"n":3399,"o":3.58,"t":"2026-03-12T04:00:00Z","v":305276,"vw":3.560771},{"c":3.44,"h":3.59,"l":3.41,"n":5086,"o":3.56,"t":"2026-03-13T04:00:00Z","v":365335,"vw":3.457115},{"c":3.53,"h":3.6,"l":3.445,"n":7248,"o":3.52,"t":"2026-03-16T04:00:00Z","v":416697,"vw":3.489995},{"c":3.4,"h":3.65,"l":3.39,"n":6124,"o":3.56,"t":"2026-03-17T04:00:00Z","v":438364,"vw":3.475231},{"c":3.22,"h":3.42,"l":3.2,"n":5682,"o":3.4,"t":"2026-03-18T04:00:00Z","v":367340,"vw":3.251239},{"c":3.18,"h":3.22,"l":3.08,"n":5056,"o":3.19,"t":"2026-03-19T04:00:00Z","v":365346,"vw":3.15592},{"c":3.23,"h":3.29,"l":3.13,"n":3169,"o":3.18,"t":"2026-03-20T04:00:00Z","v":339428,"vw":3.220341},{"c":3.34,"h":3.445,"l":3.28,"n":3948,"o":3.3,"t":"2026-03-23T04:00:00Z","v":357412,"vw":3.346756},{"c":3.77,"h":3.79,"l":3.22,"n":20961,"o":3.3,"t":"2026-03-24T04:00:00Z","v":3556096,"vw":3.602516},{"c":5.15,"h":5.235,"l":4.26,"n":57158,"o":4.4,"t":"2026-03-25T04:00:00Z","v":9453625,"vw":4.973107},{"c":5.33,"h":5.5682,"l":4.94,"n":24843,"o":5.11,"t":"2026-03-26T04:00:00Z","v":3003897,"vw":5.280278},{"c":5.62,"h":5.78,"l":5.235,"n":14590,"o":5.3,"t":"2026-03-27T04:00:00Z","v":1569168,"vw":5.557862},{"c":5.76,"h":6.1,"l":5.62,"n":16362,"o":5.62,"t":"2026-03-30T04:00:00Z","v":1615539,"vw":5.899847},{"c":5.9,"h":5.9387,"l":5.66,"n":10974,"o":5.85,"t":"2026-03-31T04:00:00Z","v":980157,"vw":5.82834},{"c":5.82,"h":5.95,"l":5.6,"n":11423,"o":5.95,"t":"2026-04-01T04:00:00Z","v":932360,"vw":5.796289},{"c":5.92,"h":6.02,"l":5.635,"n":10648,"o":5.74,"t":"2026-04-02T04:00:00Z","v":1006945,"vw":5.886661},{"c":5.92,"h":5.975,"l":5.66,"n":11607,"o":5.96,"t":"2026-04-06T04:00:00Z","v":1214230,"vw":5.856787},{"c":5.87,"h":5.985,"l":5.7762,"n":9990,"o":5.85,"t":"2026-04-07T04:00:00Z","v":1034550,"vw":5.903294},{"c":5.98,"h":6.09,"l":5.89,"n":11274,"o":6.02,"t":"2026-04-08T04:00:00Z","v":1220610,"vw":5.975944},{"c":5.53,"h":5.99,"l":5.49,"n":11367,"o":5.99,"t":"2026-04-09T04:00:00Z","v":1067878,"vw":5.717146},{"c":5.23,"h":5.57,"l":5.1,"n":13124,"o":5.55,"t":"2026-04-10T04:00:00Z","v":1509693,"vw":5.240747},{"c":5.73,"h":5.785,"l":5.17,"n":9897,"o":5.4,"t":"2026-04-13T04:00:00Z","v":836287,"vw":5.604488},{"c":5.72,"h":5.9,"l":5.62,"n":6443,"o":5.7,"t":"2026-04-14T04:00:00Z","v":610636,"vw":5.699983},{"c":5.8,"h":5.9,"l":5.68,"n":5746,"o":5.75,"t":"2026-04-15T04:00:00Z","v":467893,"vw":5.823426},{"c":5.84,"h":5.885,"l":5.74,"n":5202,"o":5.83,"t":"2026-04-16T04:00:00Z","v":446006,"vw":5.83176},{"c":6.29,"h":6.385,"l":5.88,"n":8988,"o":5.98,"t":"2026-04-17T04:00:00Z","v":927766,"vw":6.227729},{"c":6.31,"h":6.48,"l":6.06,"n":10960,"o":6.2,"t":"2026-04-20T04:00:00Z","v":862801,"vw":6.354895},{"c":6.28,"h":6.55,"l":6.2,"n":9237,"o":6.3,"t":"2026-04-21T04:00:00Z","v":727287,"vw":6.404777},{"c":6.4,"h":6.425,"l":6.15,"n":9028,"o":6.37,"t":"2026-04-22T04:00:00Z","v":541309,"vw":6.333424},{"c":6.09,"h":6.45,"l":5.992,"n":6903,"o":6.35,"t":"2026-04-23T04:00:00Z","v":541237,"vw":6.114109},{"c":6.22,"h":6.22,"l":5.9,"n":5488,"o":6.1,"t":"2026-04-24T04:00:00Z","v":388304,"vw":6.128176},{"c":6.4,"h":6.51,"l":6.16,"n":9451,"o":6.22,"t":"2026-04-27T04:00:00Z","v":719196,"vw":6.406732},{"c":6.56,"h":6.61,"l":6.375,"n":8052,"o":6.4,"t":"2026-04-28T04:00:00Z","v":583297,"vw":6.492967},{"c":6.59,"h":6.61,"l":6.39,"n":7223,"o":6.56,"t":"2026-04-29T04:00:00Z","v":483986,"vw":6.510229},{"c":6.56,"h":6.64,"l":6.4,"n":6251,"o":6.565,"t":"2026-04-30T04:00:00Z","v":388808,"vw":6.525972},{"c":6.86,"h":6.925,"l":6.4601,"n":9031,"o":6.6,"t":"2026-05-01T04:00:00Z","v":601975,"vw":6.775707},{"c":6.85,"h":7.045,"l":6.703,"n":8223,"o":6.84,"t":"2026-05-04T04:00:00Z","v":584892,"vw":6.935842},{"c":6.75,"h":6.91,"l":6.585,"n":9992,"o":6.85,"t":"2026-05-05T04:00:00Z","v":710340,"vw":6.704763},{"c":6.53,"h":6.77,"l":6.515,"n":7365,"o":6.68,"t":"2026-05-06T04:00:00Z","v":494507,"vw":6.61506},{"c":6.71,"h":7.04,"l":6.46,"n":11614,"o":6.55,"t":"2026-05-07T04:00:00Z","v":1950882,"vw":6.755471},{"c":6.22,"h":6.705,"l":6.11,"n":9615,"o":6.65,"t":"2026-05-08T04:00:00Z","v":1033515,"vw":6.283393},{"c":6.7,"h":6.71,"l":6.15,"n":10573,"o":6.15,"t":"2026-05-11T04:00:00Z","v":853439,"vw":6.570832},{"c":6.65,"h":6.795,"l":6.15,"n":15625,"o":6.625,"t":"2026-05-12T04:00:00Z","v":1859183,"vw":6.451287},{"c":5.83,"h":6.11,"l":4.81,"n":23396,"o":6,"t":"2026-05-13T04:00:00Z","v":2836433,"vw":5.37995},{"c":5.79,"h":6.055,"l":5.65,"n":8664,"o":5.79,"t":"2026-05-14T04:00:00Z","v":944956,"vw":5.809028},{"c":5.62,"h":5.89,"l":5.44,"n":6652,"o":5.8,"t":"2026-05-15T04:00:00Z","v":494666,"vw":5.609236},{"c":5.865,"h":6,"l":5.69,"n":9131,"o":5.7,"t":"2026-05-18T04:00:00Z","v":681621,"vw":5.870709},{"c":5.96,"h":6.075,"l":5.88,"n":6885,"o":5.94,"t":"2026-05-19T04:00:00Z","v":694791,"vw":5.98585},{"c":6.15,"h":6.15,"l":5.82,"n":6809,"o":5.97,"t":"2026-05-20T04:00:00Z","v":532151,"vw":6.039854},{"c":6.34,"h":6.435,"l":5.92,"n":6656,"o":6.06,"t":"2026-05-21T04:00:00Z","v":523312,"vw":6.282049},{"c":6.72,"h":6.78,"l":6.36,"n":6653,"o":6.365,"t":"2026-05-22T04:00:00Z","v":533694,"vw":6.61842},{"c":6.92,"h":7.065,"l":6.7,"n":9684,"o":6.78,"t":"2026-05-26T04:00:00Z","v":852674,"vw":6.930041},{"c":7.11,"h":7.24,"l":6.89,"n":7302,"o":6.93,"t":"2026-05-27T04:00:00Z","v":578905,"vw":7.12081},{"c":7.19,"h":7.26,"l":6.83,"n":6975,"o":7.05,"t":"2026-05-28T04:00:00Z","v":520350,"vw":7.153036},{"c":7.27,"h":7.35,"l":7.0301,"n":5483,"o":7.22,"t":"2026-05-29T04:00:00Z","v":476284,"vw":7.231698},{"c":7.75,"h":8.04,"l":7.265,"n":14854,"o":7.32,"t":"2026-06-01T04:00:00Z","v":1738920,"vw":7.742301},{"c":7.4,"h":7.765,"l":7.32,"n":8601,"o":7.62,"t":"2026-06-02T04:00:00Z","v":581348,"vw":7.465655},{"c":6.81,"h":7.3649,"l":6.717,"n":9410,"o":7.36,"t":"2026-06-03T04:00:00Z","v":607201,"vw":6.895475},{"c":6.97,"h":7.06,"l":6.775,"n":6593,"o":6.82,"t":"2026-06-04T04:00:00Z","v":414173,"vw":6.93939},{"c":6.79,"h":7.15,"l":6.71,"n":8359,"o":6.98,"t":"2026-06-05T04:00:00Z","v":553562,"vw":6.849243},{"c":6.62,"h":6.92,"l":6.62,"n":6317,"o":6.85,"t":"2026-06-08T04:00:00Z","v":494701,"vw":6.730067},{"c":6.89,"h":6.93,"l":6.615,"n":8340,"o":6.63,"t":"2026-06-09T04:00:00Z","v":560508,"vw":6.781549},{"c":6.95,"h":7.145,"l":6.83,"n":6165,"o":6.84,"t":"2026-06-10T04:00:00Z","v":456762,"vw":7.013676},{"c":6.69,"h":6.99,"l":6.67,"n":7136,"o":6.99,"t":"2026-06-11T04:00:00Z","v":449916,"vw":6.784251},{"c":6.99,"h":7.095,"l":6.522,"n":10101,"o":6.75,"t":"2026-06-12T04:00:00Z","v":654052,"vw":6.874542},{"c":6.97,"h":7.278,"l":6.9,"n":5153,"o":7.1,"t":"2026-06-15T04:00:00Z","v":314059,"vw":7.063834},{"c":7.13,"h":7.25,"l":6.995,"n":7383,"o":7.07,"t":"2026-06-16T04:00:00Z","v":565230,"vw":7.09394},{"c":7.29,"h":7.48,"l":7.11,"n":5486,"o":7.13,"t":"2026-06-17T04:00:00Z","v":407458,"vw":7.310093},{"c":7.4,"h":7.42,"l":7.17,"n":5106,"o":7.42,"t":"2026-06-18T04:00:00Z","v":441518,"vw":7.35452},{"c":7.34,"h":7.6,"l":7.165,"n":4796,"o":7.4,"t":"2026-06-22T04:00:00Z","v":475982,"vw":7.361544},{"c":7.44,"h":7.59,"l":7.1992,"n":6554,"o":7.29,"t":"2026-06-23T04:00:00Z","v":416658,"vw":7.419201},{"c":7.69,"h":7.97,"l":7.44,"n":8975,"o":7.44,"t":"2026-06-24T04:00:00Z","v":584896,"vw":7.733949},{"c":7.72,"h":7.98,"l":7.59,"n":6769,"o":7.71,"t":"2026-06-25T04:00:00Z","v":419724,"vw":7.730067},{"c":8.17,"h":8.21,"l":7.68,"n":8586,"o":7.68,"t":"2026-06-26T04:00:00Z","v":2668155,"vw":8.124659},{"c":8.32,"h":8.45,"l":7.99,"n":8856,"o":8.06,"t":"2026-06-29T04:00:00Z","v":739030,"vw":8.287988},{"c":8.19,"h":8.289,"l":8.07,"n":7633,"o":8.22,"t":"2026-06-30T04:00:00Z","v":702496,"vw":8.185925},{"c":8.56,"h":8.59,"l":8.04,"n":6762,"o":8.17,"t":"2026-07-01T04:00:00Z","v":560537,"vw":8.472698},{"c":8.26,"h":8.66,"l":8.24,"n":6051,"o":8.55,"t":"2026-07-02T04:00:00Z","v":342505,"vw":8.409084},{"c":8.35,"h":8.45,"l":8.0623,"n":5872,"o":8.19,"t":"2026-07-06T04:00:00Z","v":343804,"vw":8.354292},{"c":8.52,"h":8.74,"l":8.28,"n":6348,"o":8.35,"t":"2026-07-07T04:00:00Z","v":443855,"vw":8.525434},{"c":8.51,"h":8.65,"l":8.2,"n":5841,"o":8.5,"t":"2026-07-08T04:00:00Z","v":461298,"vw":8.461882},{"c":8.78,"h":8.78,"l":8.42,"n":6333,"o":8.5,"t":"2026-07-09T04:00:00Z","v":350272,"vw":8.702292},{"c":9.06,"h":9.1,"l":8.65,"n":5691,"o":8.8,"t":"2026-07-10T04:00:00Z","v":401151,"vw":8.960922},{"c":9.12,"h":9.2,"l":8.92,"n":6748,"o":9.06,"t":"2026-07-13T04:00:00Z","v":435249,"vw":9.088957},{"c":8.7,"h":9.3,"l":8.57,"n":6732,"o":9.12,"t":"2026-07-14T04:00:00Z","v":657813,"vw":8.848394},{"c":8.49,"h":8.9,"l":8.44,"n":5585,"o":8.78,"t":"2026-07-15T04:00:00Z","v":457497,"vw":8.589763},{"c":8.73,"h":9.058,"l":8.52,"n":7221,"o":8.52,"t":"2026-07-16T04:00:00Z","v":514689,"vw":8.764015},{"c":8.55,"h":8.7899,"l":8.4,"n":4680,"o":8.51,"t":"2026-07-17T04:00:00Z","v":321592,"vw":8.586496},{"c":8.88,"h":9.105,"l":8.61,"n":6188,"o":8.61,"t":"2026-07-20T04:00:00Z","v":365906,"vw":8.889336},{"c":8.98,"h":9.17,"l":8.7,"n":7709,"o":8.89,"t":"2026-07-21T04:00:00Z","v":852424,"vw":8.933533},{"c":8.96,"h":9.056,"l":8.7205,"n":6204,"o":8.92,"t":"2026-07-22T04:00:00Z","v":576725,"vw":8.942372},{"c":8.39,"h":8.94,"l":8.35,"n":6338,"o":8.94,"t":"2026-07-23T04:00:00Z","v":579612,"vw":8.481175},{"c":8.69,"h":8.88,"l":8.26,"n":7551,"o":8.355,"t":"2026-07-24T04:00:00Z","v":621557,"vw":8.666051},{"c":8.89,"h":9.24,"l":8.831,"n":6374,"o":8.85,"t":"2026-07-27T04:00:00Z","v":500788,"vw":8.969646},{"c":9.12,"h":9.22,"l":8.8,"n":5256,"o":8.91,"t":"2026-07-28T04:00:00Z","v":406899,"vw":9.107656},{"c":9.25,"h":9.49,"l":9.01,"n":7925,"o":9.08,"t":"2026-07-29T04:00:00Z","v":730038,"vw":9.316865},{"c":9.16,"h":9.32,"l":8.92,"n":5926,"o":9.25,"t":"2026-07-30T04:00:00Z","v":416594,"vw":9.129611},{"c":8.96,"h":9.24,"l":8.93,"n":4790,"o":9.16,"t":"2026-07-31T04:00:00Z","v":270585,"vw":9.025453},{"c":9.25,"h":9.34,"l":9.075,"n":6876,"o":9.1,"t":"2026-08-03T04:00:00Z","v":583843,"vw":9.217638},{"c":9.28,"h":9.49,"l":9.22,"n":9405,"o":9.31,"t":"2026-08-04T04:00:00Z","v":552219,"vw":9.356134},{"c":9.59,"h":9.6,"l":9.025,"n":8767,"o":9.39,"t":"2026-08-05T04:00:00Z","v":791748,"vw":9.342886},{"c":12.4,"h":12.84,"l":10.3,"n":36867,"o":10.36,"t":"2026-08-06T04:00:00Z","v":3326217,"vw":12.195475},{"c":12.48,"h":12.8524,"l":12.02,"n":14199,"o":12.64,"t":"2026-08-07T04:00:00Z","v":1207238,"vw":12.370105},{"c":12.53,"h":12.89,"l":12.29,"n":11708,"o":12.8,"t":"2026-08-10T04:00:00Z","v":906496,"vw":12.566666},{"c":12.63,"h":12.72,"l":12.36,"n":8558,"o":12.65,"t":"2026-08-11T04:00:00Z","v":562152,"vw":12.577828},{"c":12.8,"h":12.848,"l":12.53,"n":8556,"o":12.78,"t":"2026-08-12T04:00:00Z","v":519288,"vw":12.678482},{"c":13.02,"h":13.15,"l":12.5901,"n":9142,"o":12.85,"t":"2026-08-13T04:00:00Z","v":647730,"vw":12.956602},{"c":13.17,"h":13.25,"l":12.92,"n":7911,"o":13.12,"t":"2026-08-14T04:00:00Z","v":453654,"vw":13.112348},{"c":13,"h":13.1612,"l":12.72,"n":10063,"o":13.04,"t":"2026-08-17T04:00:00Z","v":611161,"vw":12.964804},{"c":13.52,"h":13.74,"l":12.72,"n":8565,"o":13,"t":"2026-08-18T04:00:00Z","v":739382,"vw":13.510082},{"c":13.8,"h":13.958,"l":13.25,"n":8259,"o":13.5,"t":"2026-08-19T04:00:00Z","v":551397,"vw":13.760887},{"c":13.82,"h":13.88,"l":13.5143,"n":7062,"o":13.76,"t":"2026-08-20T04:00:00Z","v":496761,"vw":13.76444},{"c":14.09,"h":14.25,"l":13.71,"n":8217,"o":13.91,"t":"2026-08-21T04:00:00Z","v":979734,"vw":13.976761},{"c":13.65,"h":14.41,"l":13.5401,"n":9002,"o":14.145,"t":"2026-08-24T04:00:00Z","v":757831,"vw":13.873863},{"c":14.14,"h":14.43,"l":13.34,"n":10335,"o":13.78,"t":"2026-08-25T04:00:00Z","v":889022,"vw":14.149861},{"c":13.23,"h":14.02,"l":13.11,"n":9972,"o":13.91,"t":"2026-08-26T04:00:00Z","v":776517,"vw":13.429032},{"c":13.16,"h":13.6599,"l":12.56,"n":7448,"o":13.26,"t":"2026-08-27T04:00:00Z","v":599550,"vw":13.279588},{"c":12.89,"h":13.19,"l":12.65,"n":10073,"o":13.1,"t":"2026-08-28T04:00:00Z","v":725970,"vw":12.940583},{"c":12.46,"h":12.94,"l":12.11,"n":9299,"o":12.92,"t":"2026-08-31T04:00:00Z","v":1087309,"vw":12.357303},{"c":12.395,"h":12.5,"l":12.08,"n":9438,"o":12.39,"t":"2026-09-01T04:00:00Z","v":632305,"vw":12.358187},{"c":12.53,"h":12.66,"l":12.22,"n":7097,"o":12.36,"t":"2026-09-02T04:00:00Z","v":504047,"vw":12.451962},{"c":12.96,"h":13.085,"l":12.61,"n":7283,"o":12.68,"t":"2026-09-03T04:00:00Z","v":597923,"vw":12.857052},{"c":13.45,"h":13.48,"l":12.5527,"n":10075,"o":12.86,"t":"2026-09-04T04:00:00Z","v":936076,"vw":13.093416},{"c":12.88,"h":13.51,"l":12.71,"n":14256,"o":13.51,"t":"2026-09-08T04:00:00Z","v":1096652,"vw":12.946557},{"c":13.03,"h":13.21,"l":12.64,"n":13013,"o":12.75,"t":"2026-09-09T04:00:00Z","v":764462,"vw":12.957027},{"c":13.34,"h":13.4399,"l":12.74,"n":9963,"o":12.925,"t":"2026-09-10T04:00:00Z","v":818948,"vw":13.257507},{"c":13.01,"h":13.698,"l":12.9013,"n":11395,"o":13.37,"t":"2026-09-11T04:00:00Z","v":771564,"vw":13.13515},{"c":12.83,"h":13.29,"l":12.74,"n":8803,"o":13.05,"t":"2026-09-14T04:00:00Z","v":551242,"vw":12.921688},{"c":12.17,"h":12.83,"l":12.08,"n":8968,"o":12.83,"t":"2026-09-15T04:00:00Z","v":777254,"vw":12.274463},{"c":11.82,"h":12.35,"l":11.36,"n":12631,"o":12.17,"t":"2026-09-16T04:00:00Z","v":1116569,"vw":11.796143},{"c":12.42,"h":12.61,"l":11.72,"n":9349,"o":11.86,"t":"2026-09-17T04:00:00Z","v":897424,"vw":12.328399},{"c":12.34,"h":12.5,"l":12.16,"n":7925,"o":12.23,"t":"2026-09-18T04:00:00Z","v":1217226,"vw":12.324688},{"c":12.63,"h":12.72,"l":12.3401,"n":6275,"o":12.44,"t":"2026-09-21T04:00:00Z","v":584969,"vw":12.587001},{"c":12.91,"h":13,"l":12.53,"n":8371,"o":12.85,"t":"2026-09-22T04:00:00Z","v":687053,"vw":12.798545},{"c":12.67,"h":12.92,"l":12.25,"n":7808,"o":12.9,"t":"2026-09-23T04:00:00Z","v":485547,"vw":12.593644},{"c":12.96,"h":12.97,"l":12.5,"n":10250,"o":12.65,"t":"2026-09-24T04:00:00Z","v":612262,"vw":12.758995},{"c":12.67,"h":13.16,"l":12.535,"n":8897,"o":12.9,"t":"2026-09-25T04:00:00Z","v":717792,"vw":12.74319},{"c":12.72,"h":12.775,"l":12.3,"n":7041,"o":12.57,"t":"2026-09-28T04:00:00Z","v":573489,"vw":12.615429},{"c":12.85,"h":12.91,"l":12.56,"n":6588,"o":12.74,"t":"2026-09-29T04:00:00Z","v":399508,"vw":12.776061},{"c":13.48,"h":13.52,"l":12.8831,"n":10695,"o":12.95,"t":"2026-09-30T04:00:00Z","v":1191630,"vw":13.27973},{"c":14.36,"h":14.93,"l":13.48,"n":25671,"o":13.5,"t":"2026-10-01T04:00:00Z","v":2538336,"vw":14.476588},{"c":14.23,"h":14.45,"l":13.75,"n":11369,"o":14.23,"t":"2026-10-02T04:00:00Z","v":862565,"vw":14.174056},{"c":14.81,"h":14.81,"l":14.02,"n":8752,"o":14.32,"t":"2026-10-05T04:00:00Z","v":697380,"vw":14.558025},{"c":14.36,"h":14.9079,"l":14.12,"n":8354,"o":14.86,"t":"2026-10-06T04:00:00Z","v":662763,"vw":14.477162},{"c":14.95,"h":15.09,"l":14.21,"n":10771,"o":14.22,"t":"2026-10-07T04:00:00Z","v":874594,"vw":14.841188},{"c":14.96,"h":15.09,"l":14.64,"n":8585,"o":14.85,"t":"2026-10-08T04:00:00Z","v":753542,"vw":14.950745},{"c":15.37,"h":15.445,"l":14.91,"n":12030,"o":15,"t":"2026-10-09T04:00:00Z","v":787301,"vw":15.293797},{"c":15.17,"h":15.58,"l":14.93,"n":9180,"o":15.44,"t":"2026-10-12T04:00:00Z","v":632445,"vw":15.186642},{"c":15.48,"h":15.6199,"l":15.04,"n":10087,"o":15.065,"t":"2026-10-13T04:00:00Z","v":800478,"vw":15.448452},{"c":15.16,"h":15.3699,"l":14.67,"n":10418,"o":15.27,"t":"2026-10-14T04:00:00Z","v":825459,"vw":14.973545},{"c":15.6,"h":15.6309,"l":14.8898,"n":8913,"o":14.95,"t":"2026-10-15T04:00:00Z","v":747673,"vw":15.407122},{"c":14.8,"h":15.8,"l":14.3,"n":12895,"o":15.7,"t":"2026-10-16T04:00:00Z","v":1226450,"vw":14.771964},{"c":15.34,"h":15.4,"l":14.82,"n":10630,"o":14.9,"t":"2026-10-19T04:00:00Z","v":854980,"vw":15.22792},{"c":15.21,"h":16.1547,"l":15.15,"n":13458,"o":15.16,"t":"2026-10-20T04:00:00Z","v":1503403,"vw":15.547387},{"c":15.62,"h":15.87,"l":15,"n":8972,"o":15.3,"t":"2026-10-21T04:00:00Z","v":621742,"vw":15.585061},{"c":15.21,"h":15.68,"l":14.75,"n":8817,"o":15.48,"t":"2026-10-22T04:00:00Z","v":691291,"vw":15.090504}],"volatilityBars":[{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-09-22T08:30:00Z","v":117,"vw":12.73},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-22T09:00:00Z","v":136,"vw":12.75},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-09-22T11:00:00Z","v":1500,"vw":12.78},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-09-22T12:00:00Z","v":100,"vw":12.79},{"c":12.6524,"h":12.9436,"l":12.65,"n":407,"o":12.76,"t":"2026-09-22T13:30:00Z","v":54412,"vw":12.769563},{"c":12.69,"h":12.69,"l":12.55,"n":340,"o":12.64,"t":"2026-09-22T13:45:00Z","v":32831,"vw":12.617698},{"c":12.77,"h":12.825,"l":12.6801,"n":299,"o":12.685,"t":"2026-09-22T14:00:00Z","v":27110,"vw":12.77246},{"c":12.61,"h":12.83,"l":12.6089,"n":217,"o":12.762,"t":"2026-09-22T14:15:00Z","v":13422,"vw":12.719111},{"c":12.6552,"h":12.6823,"l":12.62,"n":155,"o":12.62,"t":"2026-09-22T14:30:00Z","v":15091,"vw":12.644488},{"c":12.685,"h":12.71,"l":12.6,"n":329,"o":12.66,"t":"2026-09-22T14:45:00Z","v":15089,"vw":12.650271},{"c":12.655,"h":12.6945,"l":12.64,"n":134,"o":12.67,"t":"2026-09-22T15:00:00Z","v":5867,"vw":12.666397},{"c":12.61,"h":12.6799,"l":12.61,"n":200,"o":12.6799,"t":"2026-09-22T15:15:00Z","v":7203,"vw":12.637061},{"c":12.55,"h":12.61,"l":12.53,"n":167,"o":12.61,"t":"2026-09-22T15:30:00Z","v":8000,"vw":12.568005},{"c":12.5474,"h":12.5899,"l":12.54,"n":181,"o":12.55,"t":"2026-09-22T15:45:00Z","v":7870,"vw":12.559329},{"c":12.575,"h":12.58,"l":12.55,"n":149,"o":12.55,"t":"2026-09-22T16:00:00Z","v":5212,"vw":12.57149},{"c":12.635,"h":12.635,"l":12.54,"n":280,"o":12.575,"t":"2026-09-22T16:15:00Z","v":15369,"vw":12.570999},{"c":12.65,"h":12.67,"l":12.64,"n":133,"o":12.645,"t":"2026-09-22T16:30:00Z","v":7441,"vw":12.661857},{"c":12.64,"h":12.66,"l":12.62,"n":165,"o":12.65,"t":"2026-09-22T16:45:00Z","v":8005,"vw":12.639703},{"c":12.625,"h":12.6444,"l":12.6,"n":186,"o":12.63,"t":"2026-09-22T17:00:00Z","v":9407,"vw":12.619079},{"c":12.66,"h":12.68,"l":12.625,"n":147,"o":12.6282,"t":"2026-09-22T17:15:00Z","v":8234,"vw":12.643807},{"c":12.65,"h":12.68,"l":12.64,"n":119,"o":12.68,"t":"2026-09-22T17:30:00Z","v":5423,"vw":12.653882},{"c":12.71,"h":12.743,"l":12.66,"n":195,"o":12.66,"t":"2026-09-22T17:45:00Z","v":6483,"vw":12.688433},{"c":12.64,"h":12.725,"l":12.63,"n":180,"o":12.7001,"t":"2026-09-22T18:00:00Z","v":11648,"vw":12.672915},{"c":12.57,"h":12.64,"l":12.56,"n":184,"o":12.63,"t":"2026-09-22T18:15:00Z","v":8187,"vw":12.579213},{"c":12.685,"h":12.7039,"l":12.565,"n":245,"o":12.58,"t":"2026-09-22T18:30:00Z","v":13497,"vw":12.613373},{"c":12.695,"h":12.73,"l":12.67,"n":239,"o":12.68,"t":"2026-09-22T18:45:00Z","v":17986,"vw":12.698266},{"c":12.76,"h":12.76,"l":12.695,"n":315,"o":12.695,"t":"2026-09-22T19:00:00Z","v":22801,"vw":12.722764},{"c":12.77,"h":12.79,"l":12.7508,"n":115,"o":12.755,"t":"2026-09-22T19:15:00Z","v":6175,"vw":12.766973},{"c":12.95,"h":12.96,"l":12.775,"n":402,"o":12.775,"t":"2026-09-22T19:30:00Z","v":19795,"vw":12.875095},{"c":12.91,"h":13,"l":12.89,"n":1854,"o":12.96,"t":"2026-09-22T19:45:00Z","v":118535,"vw":12.937634},{"c":12.99,"h":12.99,"l":12.91,"n":21,"o":12.91,"t":"2026-09-22T20:00:00Z","v":170000,"vw":12.910151},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-22T21:15:00Z","v":100,"vw":13},{"c":13.0812,"h":13.0887,"l":13.0812,"n":4,"o":13.0887,"t":"2026-09-22T22:00:00Z","v":400,"vw":13.086684},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-09-22T22:15:00Z","v":950,"vw":13.08},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-09-22T23:00:00Z","v":125,"vw":13.08},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-09-23T11:15:00Z","v":125,"vw":12.82},{"c":12.735,"h":12.92,"l":12.71,"n":173,"o":12.9,"t":"2026-09-23T13:30:00Z","v":18986,"vw":12.861521},{"c":12.639,"h":12.7475,"l":12.6,"n":258,"o":12.739,"t":"2026-09-23T13:45:00Z","v":16568,"vw":12.667836},{"c":12.56,"h":12.62,"l":12.545,"n":240,"o":12.62,"t":"2026-09-23T14:00:00Z","v":5822,"vw":12.568837},{"c":12.335,"h":12.54,"l":12.3,"n":287,"o":12.54,"t":"2026-09-23T14:15:00Z","v":17512,"vw":12.452125},{"c":12.31,"h":12.41,"l":12.25,"n":398,"o":12.34,"t":"2026-09-23T14:30:00Z","v":23721,"vw":12.346355},{"c":12.36,"h":12.37,"l":12.32,"n":206,"o":12.3399,"t":"2026-09-23T14:45:00Z","v":9877,"vw":12.342011},{"c":12.475,"h":12.5206,"l":12.33,"n":250,"o":12.3615,"t":"2026-09-23T15:00:00Z","v":12997,"vw":12.429896},{"c":12.4701,"h":12.555,"l":12.46,"n":206,"o":12.49,"t":"2026-09-23T15:15:00Z","v":11667,"vw":12.513741},{"c":12.565,"h":12.58,"l":12.47,"n":148,"o":12.47,"t":"2026-09-23T15:30:00Z","v":6168,"vw":12.537163},{"c":12.695,"h":12.695,"l":12.53,"n":377,"o":12.555,"t":"2026-09-23T15:45:00Z","v":16792,"vw":12.586014},{"c":12.64,"h":12.69,"l":12.62,"n":224,"o":12.69,"t":"2026-09-23T16:00:00Z","v":5669,"vw":12.648397},{"c":12.585,"h":12.65,"l":12.585,"n":230,"o":12.6369,"t":"2026-09-23T16:15:00Z","v":8950,"vw":12.621549},{"c":12.575,"h":12.6062,"l":12.56,"n":122,"o":12.6,"t":"2026-09-23T16:30:00Z","v":3214,"vw":12.579962},{"c":12.522,"h":12.55,"l":12.522,"n":76,"o":12.55,"t":"2026-09-23T16:45:00Z","v":2224,"vw":12.538566},{"c":12.57,"h":12.58,"l":12.51,"n":212,"o":12.52,"t":"2026-09-23T17:00:00Z","v":7626,"vw":12.537575},{"c":12.6201,"h":12.635,"l":12.5868,"n":181,"o":12.5868,"t":"2026-09-23T17:15:00Z","v":6129,"vw":12.619775},{"c":12.595,"h":12.62,"l":12.555,"n":225,"o":12.62,"t":"2026-09-23T17:30:00Z","v":7677,"vw":12.581259},{"c":12.61,"h":12.63,"l":12.6,"n":109,"o":12.6064,"t":"2026-09-23T17:45:00Z","v":3189,"vw":12.61025},{"c":12.56,"h":12.61,"l":12.56,"n":92,"o":12.61,"t":"2026-09-23T18:00:00Z","v":4557,"vw":12.589207},{"c":12.57,"h":12.5899,"l":12.55,"n":238,"o":12.56,"t":"2026-09-23T18:15:00Z","v":28074,"vw":12.573699},{"c":12.59,"h":12.595,"l":12.535,"n":298,"o":12.56,"t":"2026-09-23T18:30:00Z","v":24348,"vw":12.56783},{"c":12.59,"h":12.59,"l":12.5564,"n":194,"o":12.59,"t":"2026-09-23T18:45:00Z","v":11236,"vw":12.572586},{"c":12.59,"h":12.59,"l":12.535,"n":192,"o":12.585,"t":"2026-09-23T19:00:00Z","v":9077,"vw":12.558233},{"c":12.58,"h":12.595,"l":12.565,"n":150,"o":12.59,"t":"2026-09-23T19:15:00Z","v":7136,"vw":12.579093},{"c":12.565,"h":12.61,"l":12.56,"n":331,"o":12.575,"t":"2026-09-23T19:30:00Z","v":11338,"vw":12.587451},{"c":12.66,"h":12.68,"l":12.52,"n":1101,"o":12.5642,"t":"2026-09-23T19:45:00Z","v":77977,"vw":12.609566},{"c":12.67,"h":12.67,"l":12.67,"n":10,"o":12.67,"t":"2026-09-23T20:00:00Z","v":79438,"vw":12.67},{"c":12.1651,"h":12.852,"l":12.1651,"n":2,"o":12.852,"t":"2026-09-23T20:15:00Z","v":450,"vw":12.546711},{"c":12.155,"h":12.155,"l":12.155,"n":1,"o":12.155,"t":"2026-09-23T20:30:00Z","v":200,"vw":12.155},{"c":12.2159,"h":12.2159,"l":12.2159,"n":1,"o":12.2159,"t":"2026-09-23T23:00:00Z","v":300,"vw":12.2159},{"c":12.734,"h":12.734,"l":12.734,"n":1,"o":12.734,"t":"2026-09-23T23:15:00Z","v":625,"vw":12.734},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-24T08:15:00Z","v":335,"vw":12.7},{"c":12.85,"h":12.85,"l":12.7746,"n":2,"o":12.7746,"t":"2026-09-24T12:45:00Z","v":411,"vw":12.792945},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-09-24T13:15:00Z","v":1000,"vw":12.84},{"c":12.655,"h":12.8793,"l":12.65,"n":145,"o":12.65,"t":"2026-09-24T13:30:00Z","v":13527,"vw":12.709696},{"c":12.625,"h":12.625,"l":12.51,"n":95,"o":12.61,"t":"2026-09-24T13:45:00Z","v":4083,"vw":12.586504},{"c":12.6,"h":12.641,"l":12.52,"n":238,"o":12.58,"t":"2026-09-24T14:00:00Z","v":17450,"vw":12.580021},{"c":12.595,"h":12.64,"l":12.545,"n":143,"o":12.6,"t":"2026-09-24T14:15:00Z","v":8278,"vw":12.58572},{"c":12.545,"h":12.63,"l":12.52,"n":170,"o":12.56,"t":"2026-09-24T14:30:00Z","v":9413,"vw":12.589591},{"c":12.6,"h":12.62,"l":12.51,"n":185,"o":12.51,"t":"2026-09-24T14:45:00Z","v":7907,"vw":12.571587},{"c":12.555,"h":12.585,"l":12.54,"n":152,"o":12.57,"t":"2026-09-24T15:00:00Z","v":11845,"vw":12.568796},{"c":12.74,"h":12.74,"l":12.5,"n":551,"o":12.54,"t":"2026-09-24T15:15:00Z","v":39606,"vw":12.625449},{"c":12.67,"h":12.7525,"l":12.63,"n":238,"o":12.705,"t":"2026-09-24T15:30:00Z","v":13068,"vw":12.670571},{"c":12.68,"h":12.7,"l":12.6401,"n":171,"o":12.66,"t":"2026-09-24T15:45:00Z","v":7670,"vw":12.672517},{"c":12.79,"h":12.79,"l":12.67,"n":297,"o":12.67,"t":"2026-09-24T16:00:00Z","v":17288,"vw":12.697373},{"c":12.911,"h":12.92,"l":12.79,"n":275,"o":12.8,"t":"2026-09-24T16:15:00Z","v":16483,"vw":12.866704},{"c":12.74,"h":12.92,"l":12.68,"n":455,"o":12.895,"t":"2026-09-24T16:30:00Z","v":48653,"vw":12.772121},{"c":12.71,"h":12.76,"l":12.7,"n":326,"o":12.74,"t":"2026-09-24T16:45:00Z","v":25365,"vw":12.726312},{"c":12.715,"h":12.77,"l":12.685,"n":299,"o":12.71,"t":"2026-09-24T17:00:00Z","v":13838,"vw":12.733346},{"c":12.655,"h":12.73,"l":12.655,"n":315,"o":12.71,"t":"2026-09-24T17:15:00Z","v":16994,"vw":12.693166},{"c":12.65,"h":12.66,"l":12.58,"n":224,"o":12.63,"t":"2026-09-24T17:30:00Z","v":12359,"vw":12.616242},{"c":12.655,"h":12.7,"l":12.64,"n":183,"o":12.655,"t":"2026-09-24T17:45:00Z","v":6208,"vw":12.667537},{"c":12.665,"h":12.67,"l":12.625,"n":267,"o":12.65,"t":"2026-09-24T18:00:00Z","v":10040,"vw":12.649886},{"c":12.69,"h":12.71,"l":12.675,"n":266,"o":12.68,"t":"2026-09-24T18:15:00Z","v":11577,"vw":12.696155},{"c":12.62,"h":12.7048,"l":12.6,"n":369,"o":12.7048,"t":"2026-09-24T18:30:00Z","v":15595,"vw":12.636142},{"c":12.715,"h":12.715,"l":12.61,"n":331,"o":12.62,"t":"2026-09-24T18:45:00Z","v":13934,"vw":12.657609},{"c":12.8,"h":12.8,"l":12.71,"n":444,"o":12.715,"t":"2026-09-24T19:00:00Z","v":25669,"vw":12.756871},{"c":12.695,"h":12.8,"l":12.68,"n":416,"o":12.78,"t":"2026-09-24T19:15:00Z","v":23160,"vw":12.737618},{"c":12.82,"h":12.83,"l":12.695,"n":745,"o":12.695,"t":"2026-09-24T19:30:00Z","v":41641,"vw":12.783672},{"c":12.95,"h":12.97,"l":12.78,"n":1730,"o":12.825,"t":"2026-09-24T19:45:00Z","v":107574,"vw":12.88111},{"c":12.96,"h":12.96,"l":12.95,"n":22,"o":12.96,"t":"2026-09-24T20:00:00Z","v":57637,"vw":12.959914},{"c":12.5569,"h":13,"l":12.5569,"n":8,"o":13,"t":"2026-09-24T20:15:00Z","v":1894,"vw":12.697342},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-25T11:30:00Z","v":100,"vw":13},{"c":13.05,"h":13.05,"l":13.05,"n":3,"o":13.05,"t":"2026-09-25T12:00:00Z","v":2540,"vw":13.05},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-25T12:15:00Z","v":100,"vw":13},{"c":12.9,"h":12.9,"l":12.74,"n":2,"o":12.74,"t":"2026-09-25T12:30:00Z","v":600,"vw":12.846667},{"c":13.065,"h":13.11,"l":12.7027,"n":178,"o":12.91,"t":"2026-09-25T13:30:00Z","v":27570,"vw":13.001759},{"c":13.0592,"h":13.08,"l":12.97,"n":147,"o":13.03,"t":"2026-09-25T13:45:00Z","v":17446,"vw":13.036545},{"c":12.8,"h":13.16,"l":12.73,"n":616,"o":12.985,"t":"2026-09-25T14:00:00Z","v":125053,"vw":12.905874},{"c":12.85,"h":12.88,"l":12.7799,"n":118,"o":12.79,"t":"2026-09-25T14:15:00Z","v":11615,"vw":12.838041},{"c":12.8,"h":12.855,"l":12.795,"n":18,"o":12.855,"t":"2026-09-25T14:30:00Z","v":786,"vw":12.817293},{"c":12.755,"h":12.8,"l":12.66,"n":149,"o":12.795,"t":"2026-09-25T14:45:00Z","v":8228,"vw":12.749732},{"c":12.92,"h":12.92,"l":12.79,"n":243,"o":12.79,"t":"2026-09-25T15:00:00Z","v":13143,"vw":12.889785},{"c":12.89,"h":12.94,"l":12.89,"n":166,"o":12.89,"t":"2026-09-25T15:15:00Z","v":5811,"vw":12.903688},{"c":12.805,"h":12.93,"l":12.77,"n":158,"o":12.9,"t":"2026-09-25T15:30:00Z","v":9493,"vw":12.807501},{"c":12.74,"h":12.82,"l":12.69,"n":316,"o":12.81,"t":"2026-09-25T15:45:00Z","v":12822,"vw":12.76673},{"c":12.8,"h":12.8406,"l":12.77,"n":290,"o":12.77,"t":"2026-09-25T16:00:00Z","v":10612,"vw":12.806654},{"c":12.76,"h":12.82,"l":12.76,"n":127,"o":12.82,"t":"2026-09-25T16:15:00Z","v":4839,"vw":12.788889},{"c":12.71,"h":12.765,"l":12.66,"n":253,"o":12.75,"t":"2026-09-25T16:30:00Z","v":10141,"vw":12.70165},{"c":12.64,"h":12.71,"l":12.64,"n":131,"o":12.71,"t":"2026-09-25T16:45:00Z","v":5612,"vw":12.671443},{"c":12.64,"h":12.67,"l":12.62,"n":248,"o":12.66,"t":"2026-09-25T17:00:00Z","v":11926,"vw":12.646155},{"c":12.59,"h":12.62,"l":12.59,"n":255,"o":12.62,"t":"2026-09-25T17:15:00Z","v":11092,"vw":12.607224},{"c":12.585,"h":12.63,"l":12.57,"n":232,"o":12.59,"t":"2026-09-25T17:30:00Z","v":10008,"vw":12.608563},{"c":12.59,"h":12.6,"l":12.555,"n":236,"o":12.57,"t":"2026-09-25T17:45:00Z","v":16381,"vw":12.573058},{"c":12.63,"h":12.67,"l":12.575,"n":322,"o":12.59,"t":"2026-09-25T18:00:00Z","v":21393,"vw":12.638183},{"c":12.64,"h":12.65,"l":12.6,"n":159,"o":12.62,"t":"2026-09-25T18:15:00Z","v":12844,"vw":12.632378},{"c":12.615,"h":12.68,"l":12.61,"n":331,"o":12.6201,"t":"2026-09-25T18:30:00Z","v":28222,"vw":12.635029},{"c":12.61,"h":12.68,"l":12.61,"n":300,"o":12.615,"t":"2026-09-25T18:45:00Z","v":32871,"vw":12.658754},{"c":12.63,"h":12.64,"l":12.6,"n":245,"o":12.62,"t":"2026-09-25T19:00:00Z","v":13351,"vw":12.619994},{"c":12.55,"h":12.635,"l":12.54,"n":288,"o":12.62,"t":"2026-09-25T19:15:00Z","v":16533,"vw":12.600303},{"c":12.62,"h":12.62,"l":12.535,"n":425,"o":12.55,"t":"2026-09-25T19:30:00Z","v":31571,"vw":12.576633},{"c":12.67,"h":12.74,"l":12.59,"n":1897,"o":12.62,"t":"2026-09-25T19:45:00Z","v":149402,"vw":12.672187},{"c":12.67,"h":12.67,"l":12.67,"n":13,"o":12.67,"t":"2026-09-25T20:00:00Z","v":81028,"vw":12.67},{"c":12.8391,"h":12.8391,"l":12.8391,"n":1,"o":12.8391,"t":"2026-09-25T23:30:00Z","v":100,"vw":12.8391},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-09-28T08:00:00Z","v":554,"vw":12.5},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-09-28T09:30:00Z","v":234,"vw":12.87},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-28T10:30:00Z","v":100,"vw":13.05},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-09-28T11:00:00Z","v":2000,"vw":12.84},{"c":12.4433,"h":12.4433,"l":12.4433,"n":1,"o":12.4433,"t":"2026-09-28T12:15:00Z","v":100,"vw":12.4433},{"c":12.51,"h":12.775,"l":12.3,"n":135,"o":12.57,"t":"2026-09-28T13:30:00Z","v":22263,"vw":12.509154},{"c":12.73,"h":12.73,"l":12.51,"n":76,"o":12.57,"t":"2026-09-28T13:45:00Z","v":8460,"vw":12.614043},{"c":12.64,"h":12.7399,"l":12.4401,"n":209,"o":12.68,"t":"2026-09-28T14:00:00Z","v":38610,"vw":12.590104},{"c":12.6,"h":12.68,"l":12.51,"n":267,"o":12.64,"t":"2026-09-28T14:15:00Z","v":25415,"vw":12.607409},{"c":12.535,"h":12.585,"l":12.51,"n":37,"o":12.56,"t":"2026-09-28T14:30:00Z","v":2650,"vw":12.554366},{"c":12.6,"h":12.6,"l":12.51,"n":145,"o":12.51,"t":"2026-09-28T14:45:00Z","v":5844,"vw":12.54},{"c":12.72,"h":12.73,"l":12.585,"n":277,"o":12.585,"t":"2026-09-28T15:00:00Z","v":21137,"vw":12.669028},{"c":12.74,"h":12.77,"l":12.695,"n":85,"o":12.73,"t":"2026-09-28T15:15:00Z","v":2791,"vw":12.747663},{"c":12.68,"h":12.74,"l":12.645,"n":97,"o":12.74,"t":"2026-09-28T15:30:00Z","v":4165,"vw":12.689899},{"c":12.67,"h":12.705,"l":12.67,"n":101,"o":12.705,"t":"2026-09-28T15:45:00Z","v":3424,"vw":12.692001},{"c":12.625,"h":12.6899,"l":12.625,"n":141,"o":12.675,"t":"2026-09-28T16:00:00Z","v":5215,"vw":12.666281},{"c":12.68,"h":12.7,"l":12.595,"n":188,"o":12.605,"t":"2026-09-28T16:15:00Z","v":10833,"vw":12.630682},{"c":12.59,"h":12.6899,"l":12.585,"n":124,"o":12.6899,"t":"2026-09-28T16:30:00Z","v":9213,"vw":12.643698},{"c":12.58,"h":12.6,"l":12.56,"n":260,"o":12.6,"t":"2026-09-28T16:45:00Z","v":9875,"vw":12.580506},{"c":12.6001,"h":12.62,"l":12.535,"n":227,"o":12.57,"t":"2026-09-28T17:00:00Z","v":12837,"vw":12.561019},{"c":12.6,"h":12.63,"l":12.595,"n":122,"o":12.62,"t":"2026-09-28T17:15:00Z","v":10527,"vw":12.601819},{"c":12.56,"h":12.61,"l":12.56,"n":129,"o":12.6053,"t":"2026-09-28T17:30:00Z","v":6285,"vw":12.587555},{"c":12.57,"h":12.58,"l":12.55,"n":105,"o":12.55,"t":"2026-09-28T17:45:00Z","v":4076,"vw":12.5712},{"c":12.58,"h":12.59,"l":12.56,"n":67,"o":12.56,"t":"2026-09-28T18:00:00Z","v":3205,"vw":12.579524},{"c":12.5481,"h":12.6,"l":12.5,"n":318,"o":12.585,"t":"2026-09-28T18:15:00Z","v":27542,"vw":12.542843},{"c":12.55,"h":12.56,"l":12.54,"n":119,"o":12.56,"t":"2026-09-28T18:30:00Z","v":6943,"vw":12.551415},{"c":12.54,"h":12.58,"l":12.51,"n":528,"o":12.55,"t":"2026-09-28T18:45:00Z","v":30317,"vw":12.545212},{"c":12.47,"h":12.55,"l":12.45,"n":161,"o":12.55,"t":"2026-09-28T19:00:00Z","v":8631,"vw":12.480584},{"c":12.58,"h":12.58,"l":12.46,"n":309,"o":12.46,"t":"2026-09-28T19:15:00Z","v":27423,"vw":12.53383},{"c":12.59,"h":12.63,"l":12.56,"n":475,"o":12.58,"t":"2026-09-28T19:30:00Z","v":46298,"vw":12.585844},{"c":12.725,"h":12.77,"l":12.58,"n":1217,"o":12.59,"t":"2026-09-28T19:45:00Z","v":131943,"vw":12.668305},{"c":12.3583,"h":12.72,"l":12.3583,"n":16,"o":12.72,"t":"2026-09-28T20:00:00Z","v":42517,"vw":12.718892},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-29T11:30:00Z","v":292,"vw":12.8},{"c":12.8501,"h":12.8501,"l":12.8501,"n":1,"o":12.8501,"t":"2026-09-29T11:45:00Z","v":1200,"vw":12.8501},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-29T12:15:00Z","v":200,"vw":12.85},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-09-29T13:15:00Z","v":500,"vw":12.8},{"c":12.89,"h":12.91,"l":12.6903,"n":291,"o":12.74,"t":"2026-09-29T13:30:00Z","v":30515,"vw":12.813369},{"c":12.7257,"h":12.88,"l":12.7257,"n":156,"o":12.866,"t":"2026-09-29T13:45:00Z","v":7943,"vw":12.802224},{"c":12.72,"h":12.778,"l":12.72,"n":79,"o":12.75,"t":"2026-09-29T14:00:00Z","v":4522,"vw":12.746688},{"c":12.68,"h":12.72,"l":12.64,"n":180,"o":12.71,"t":"2026-09-29T14:15:00Z","v":12963,"vw":12.672594},{"c":12.615,"h":12.675,"l":12.59,"n":53,"o":12.675,"t":"2026-09-29T14:30:00Z","v":1170,"vw":12.636493},{"c":12.655,"h":12.6707,"l":12.56,"n":259,"o":12.615,"t":"2026-09-29T14:45:00Z","v":22207,"vw":12.608991},{"c":12.61,"h":12.66,"l":12.61,"n":111,"o":12.655,"t":"2026-09-29T15:00:00Z","v":5345,"vw":12.639667},{"c":12.67,"h":12.67,"l":12.625,"n":101,"o":12.63,"t":"2026-09-29T15:15:00Z","v":4120,"vw":12.641386},{"c":12.7197,"h":12.7197,"l":12.68,"n":147,"o":12.68,"t":"2026-09-29T15:30:00Z","v":9113,"vw":12.699434},{"c":12.655,"h":12.745,"l":12.64,"n":153,"o":12.6601,"t":"2026-09-29T15:45:00Z","v":10859,"vw":12.677182},{"c":12.66,"h":12.67,"l":12.63,"n":160,"o":12.63,"t":"2026-09-29T16:00:00Z","v":9127,"vw":12.655851},{"c":12.68,"h":12.73,"l":12.68,"n":119,"o":12.68,"t":"2026-09-29T16:15:00Z","v":7521,"vw":12.695297},{"c":12.695,"h":12.715,"l":12.68,"n":82,"o":12.68,"t":"2026-09-29T16:30:00Z","v":3605,"vw":12.705909},{"c":12.715,"h":12.73,"l":12.69,"n":256,"o":12.69,"t":"2026-09-29T16:45:00Z","v":19218,"vw":12.71026},{"c":12.6916,"h":12.715,"l":12.69,"n":40,"o":12.715,"t":"2026-09-29T17:00:00Z","v":1442,"vw":12.705827},{"c":12.73,"h":12.73,"l":12.68,"n":174,"o":12.695,"t":"2026-09-29T17:15:00Z","v":10092,"vw":12.713279},{"c":12.7238,"h":12.74,"l":12.7238,"n":79,"o":12.74,"t":"2026-09-29T17:30:00Z","v":2186,"vw":12.735714},{"c":12.74,"h":12.75,"l":12.73,"n":103,"o":12.735,"t":"2026-09-29T17:45:00Z","v":4787,"vw":12.740992},{"c":12.76,"h":12.77,"l":12.735,"n":236,"o":12.735,"t":"2026-09-29T18:00:00Z","v":12003,"vw":12.750278},{"c":12.758,"h":12.8,"l":12.74,"n":182,"o":12.76,"t":"2026-09-29T18:15:00Z","v":10112,"vw":12.771653},{"c":12.79,"h":12.79,"l":12.74,"n":191,"o":12.74,"t":"2026-09-29T18:30:00Z","v":4823,"vw":12.769621},{"c":12.81,"h":12.81,"l":12.78,"n":194,"o":12.79,"t":"2026-09-29T18:45:00Z","v":6446,"vw":12.795086},{"c":12.81,"h":12.8226,"l":12.8,"n":174,"o":12.805,"t":"2026-09-29T19:00:00Z","v":8053,"vw":12.809122},{"c":12.8,"h":12.815,"l":12.8,"n":217,"o":12.8,"t":"2026-09-29T19:15:00Z","v":7783,"vw":12.807181},{"c":12.81,"h":12.83,"l":12.79,"n":522,"o":12.8,"t":"2026-09-29T19:30:00Z","v":26057,"vw":12.815806},{"c":12.86,"h":12.88,"l":12.7826,"n":1043,"o":12.81,"t":"2026-09-29T19:45:00Z","v":76362,"vw":12.840245},{"c":12.85,"h":12.85,"l":12.85,"n":10,"o":12.85,"t":"2026-09-29T20:00:00Z","v":66516,"vw":12.85},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-09-29T20:45:00Z","v":200,"vw":12.98},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-09-29T21:15:00Z","v":393,"vw":12.84},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-30T11:00:00Z","v":230,"vw":12.9},{"c":12.9486,"h":12.9486,"l":12.9486,"n":2,"o":12.9486,"t":"2026-09-30T12:30:00Z","v":1000,"vw":12.9486},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-09-30T12:45:00Z","v":500,"vw":12.94},{"c":12.9372,"h":12.9372,"l":12.9372,"n":1,"o":12.9372,"t":"2026-09-30T13:00:00Z","v":155,"vw":12.9372},{"c":12.85,"h":12.9,"l":12.85,"n":4,"o":12.9,"t":"2026-09-30T13:15:00Z","v":540,"vw":12.864815},{"c":13.05,"h":13.07,"l":12.8831,"n":321,"o":12.95,"t":"2026-09-30T13:30:00Z","v":47307,"vw":12.976499},{"c":13.07,"h":13.16,"l":13.0284,"n":409,"o":13.05,"t":"2026-09-30T13:45:00Z","v":49822,"vw":13.094202},{"c":13.1,"h":13.1498,"l":13,"n":303,"o":13.065,"t":"2026-09-30T14:00:00Z","v":56354,"vw":13.068583},{"c":13.005,"h":13.13,"l":13,"n":203,"o":13.08,"t":"2026-09-30T14:15:00Z","v":15031,"vw":13.082578},{"c":12.96,"h":13.015,"l":12.93,"n":191,"o":13.015,"t":"2026-09-30T14:30:00Z","v":14578,"vw":12.973425},{"c":13.02,"h":13.05,"l":12.94,"n":176,"o":12.94,"t":"2026-09-30T14:45:00Z","v":18720,"vw":13.00542},{"c":13.09,"h":13.1,"l":13.02,"n":238,"o":13.03,"t":"2026-09-30T15:00:00Z","v":19598,"vw":13.062325},{"c":13.06,"h":13.15,"l":13,"n":265,"o":13.105,"t":"2026-09-30T15:15:00Z","v":22149,"vw":13.080744},{"c":13.09,"h":13.12,"l":13.055,"n":151,"o":13.055,"t":"2026-09-30T15:30:00Z","v":9037,"vw":13.092877},{"c":13.1,"h":13.17,"l":13.05,"n":298,"o":13.13,"t":"2026-09-30T15:45:00Z","v":21705,"vw":13.115064},{"c":13.155,"h":13.17,"l":13.13,"n":193,"o":13.13,"t":"2026-09-30T16:00:00Z","v":11204,"vw":13.153139},{"c":13.18,"h":13.28,"l":13.16,"n":356,"o":13.16,"t":"2026-09-30T16:15:00Z","v":32894,"vw":13.212904},{"c":13.23,"h":13.23,"l":13.19,"n":290,"o":13.2016,"t":"2026-09-30T16:30:00Z","v":15630,"vw":13.21562},{"c":13.288,"h":13.3199,"l":13.22,"n":476,"o":13.24,"t":"2026-09-30T16:45:00Z","v":51832,"vw":13.286151},{"c":13.17,"h":13.2829,"l":13.17,"n":377,"o":13.28,"t":"2026-09-30T17:00:00Z","v":32072,"vw":13.214324},{"c":13.18,"h":13.18,"l":13.1055,"n":311,"o":13.1501,"t":"2026-09-30T17:15:00Z","v":23970,"vw":13.159698},{"c":13.17,"h":13.21,"l":13.145,"n":350,"o":13.18,"t":"2026-09-30T17:30:00Z","v":48578,"vw":13.183394},{"c":13.105,"h":13.1799,"l":13.0928,"n":225,"o":13.17,"t":"2026-09-30T17:45:00Z","v":26338,"vw":13.127007},{"c":13.165,"h":13.22,"l":13.12,"n":482,"o":13.12,"t":"2026-09-30T18:00:00Z","v":77045,"vw":13.169712},{"c":13.2287,"h":13.25,"l":13.1573,"n":357,"o":13.1573,"t":"2026-09-30T18:15:00Z","v":23903,"vw":13.201765},{"c":13.3052,"h":13.34,"l":13.24,"n":350,"o":13.24,"t":"2026-09-30T18:30:00Z","v":38679,"vw":13.30673},{"c":13.29,"h":13.33,"l":13.25,"n":339,"o":13.32,"t":"2026-09-30T18:45:00Z","v":15750,"vw":13.298593},{"c":13.285,"h":13.3,"l":13.28,"n":340,"o":13.3,"t":"2026-09-30T19:00:00Z","v":13364,"vw":13.289903},{"c":13.42,"h":13.45,"l":13.289,"n":680,"o":13.289,"t":"2026-09-30T19:15:00Z","v":56638,"vw":13.362166},{"c":13.45,"h":13.485,"l":13.42,"n":643,"o":13.42,"t":"2026-09-30T19:30:00Z","v":56509,"vw":13.444119},{"c":13.51,"h":13.52,"l":13.43,"n":1877,"o":13.45,"t":"2026-09-30T19:45:00Z","v":199293,"vw":13.463359},{"c":13.48,"h":13.48,"l":13.48,"n":12,"o":13.48,"t":"2026-09-30T20:00:00Z","v":181259,"vw":13.48},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-30T20:15:00Z","v":164,"vw":13.5},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-09-30T23:15:00Z","v":300,"vw":13.59},{"c":13.57,"h":13.57,"l":13.57,"n":5,"o":13.57,"t":"2026-09-30T23:30:00Z","v":375,"vw":13.57},{"c":12.81,"h":13.84,"l":12.81,"n":9,"o":13.84,"t":"2026-10-01T08:00:00Z","v":1208,"vw":13.436783},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-01T10:45:00Z","v":177,"vw":13.4},{"c":13.43,"h":13.4349,"l":13.43,"n":2,"o":13.4349,"t":"2026-10-01T11:00:00Z","v":201,"vw":13.432462},{"c":13.7914,"h":13.7914,"l":13.7914,"n":1,"o":13.7914,"t":"2026-10-01T11:30:00Z","v":100,"vw":13.7914},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-01T12:00:00Z","v":1000,"vw":13.6},{"c":13.58,"h":13.58,"l":13.58,"n":3,"o":13.58,"t":"2026-10-01T12:15:00Z","v":1000,"vw":13.58},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-01T12:45:00Z","v":200,"vw":13},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-01T13:00:00Z","v":1400,"vw":13.75},{"c":13.66,"h":13.66,"l":13.66,"n":4,"o":13.66,"t":"2026-10-01T13:15:00Z","v":256,"vw":13.66},{"c":14.1901,"h":14.2,"l":13.48,"n":1271,"o":13.5,"t":"2026-10-01T13:30:00Z","v":136769,"vw":13.802001},{"c":14.355,"h":14.39,"l":14.04,"n":1230,"o":14.155,"t":"2026-10-01T13:45:00Z","v":127643,"vw":14.227569},{"c":14.36,"h":14.5,"l":14.25,"n":957,"o":14.3606,"t":"2026-10-01T14:00:00Z","v":104914,"vw":14.405271},{"c":14.295,"h":14.39,"l":14.21,"n":777,"o":14.37,"t":"2026-10-01T14:15:00Z","v":75632,"vw":14.280714},{"c":14.4,"h":14.44,"l":14.232,"n":797,"o":14.32,"t":"2026-10-01T14:30:00Z","v":57082,"vw":14.315146},{"c":14.36,"h":14.62,"l":14.32,"n":1200,"o":14.395,"t":"2026-10-01T14:45:00Z","v":104988,"vw":14.502},{"c":14.406,"h":14.49,"l":14.3401,"n":1437,"o":14.38,"t":"2026-10-01T15:00:00Z","v":100868,"vw":14.398476},{"c":14.32,"h":14.45,"l":14.3,"n":832,"o":14.41,"t":"2026-10-01T15:15:00Z","v":72733,"vw":14.408669},{"c":14.39,"h":14.44,"l":14.2743,"n":535,"o":14.325,"t":"2026-10-01T15:30:00Z","v":33872,"vw":14.360803},{"c":14.32,"h":14.385,"l":14.2601,"n":484,"o":14.385,"t":"2026-10-01T15:45:00Z","v":40152,"vw":14.30628},{"c":14.35,"h":14.41,"l":14.29,"n":665,"o":14.301,"t":"2026-10-01T16:00:00Z","v":51692,"vw":14.356566},{"c":14.3,"h":14.42,"l":14.2701,"n":275,"o":14.4,"t":"2026-10-01T16:15:00Z","v":17175,"vw":14.358086},{"c":14.525,"h":14.55,"l":14.3,"n":1274,"o":14.3,"t":"2026-10-01T16:30:00Z","v":116582,"vw":14.467478},{"c":14.5,"h":14.55,"l":14.455,"n":540,"o":14.5447,"t":"2026-10-01T16:45:00Z","v":55849,"vw":14.503448},{"c":14.6,"h":14.65,"l":14.495,"n":450,"o":14.495,"t":"2026-10-01T17:00:00Z","v":33808,"vw":14.578797},{"c":14.71,"h":14.77,"l":14.55,"n":487,"o":14.605,"t":"2026-10-01T17:15:00Z","v":35788,"vw":14.691131},{"c":14.83,"h":14.84,"l":14.74,"n":561,"o":14.74,"t":"2026-10-01T17:30:00Z","v":40497,"vw":14.797105},{"c":14.74,"h":14.87,"l":14.71,"n":780,"o":14.83,"t":"2026-10-01T17:45:00Z","v":78897,"vw":14.796073},{"c":14.69,"h":14.79,"l":14.6301,"n":779,"o":14.745,"t":"2026-10-01T18:00:00Z","v":50242,"vw":14.709927},{"c":14.69,"h":14.81,"l":14.67,"n":574,"o":14.67,"t":"2026-10-01T18:15:00Z","v":37470,"vw":14.735977},{"c":14.855,"h":14.905,"l":14.685,"n":881,"o":14.7199,"t":"2026-10-01T18:30:00Z","v":104958,"vw":14.837199},{"c":14.9,"h":14.93,"l":14.85,"n":908,"o":14.88,"t":"2026-10-01T18:45:00Z","v":87916,"vw":14.888344},{"c":14.61,"h":14.91,"l":14.599,"n":1073,"o":14.8999,"t":"2026-10-01T19:00:00Z","v":108716,"vw":14.741738},{"c":14.6469,"h":14.725,"l":14.6,"n":1110,"o":14.615,"t":"2026-10-01T19:15:00Z","v":179013,"vw":14.673154},{"c":14.53,"h":14.684,"l":14.51,"n":1318,"o":14.684,"t":"2026-10-01T19:30:00Z","v":121850,"vw":14.598178},{"c":14.34,"h":14.57,"l":14.26,"n":4069,"o":14.53,"t":"2026-10-01T19:45:00Z","v":350663,"vw":14.406859},{"c":14.39,"h":14.3956,"l":14.164,"n":30,"o":14.36,"t":"2026-10-01T20:00:00Z","v":192517,"vw":14.371961},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-01T20:15:00Z","v":139,"vw":14.39},{"c":14.88,"h":14.88,"l":14.59,"n":3,"o":14.59,"t":"2026-10-01T20:30:00Z","v":1200,"vw":14.838833},{"c":14.9,"h":15,"l":14.5,"n":7,"o":14.9107,"t":"2026-10-01T20:45:00Z","v":2581,"vw":14.809841},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-01T21:00:00Z","v":200,"vw":14.64},{"c":14.52,"h":14.6,"l":14.5,"n":3,"o":14.5,"t":"2026-10-01T21:30:00Z","v":1251,"vw":14.519169},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-01T23:15:00Z","v":100,"vw":14.88},{"c":14.61,"h":14.61,"l":14.61,"n":5,"o":14.61,"t":"2026-10-02T08:00:00Z","v":177,"vw":14.61},{"c":14.39,"h":14.59,"l":14.39,"n":5,"o":14.59,"t":"2026-10-02T10:45:00Z","v":400,"vw":14.456667},{"c":14.98,"h":14.98,"l":14.48,"n":6,"o":14.48,"t":"2026-10-02T11:00:00Z","v":286,"vw":14.68},{"c":14.59,"h":14.59,"l":14.36,"n":3,"o":14.36,"t":"2026-10-02T11:15:00Z","v":986,"vw":14.54897},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-02T12:30:00Z","v":139,"vw":14.58},{"c":14.16,"h":14.49,"l":14.16,"n":38,"o":14.49,"t":"2026-10-02T13:15:00Z","v":5704,"vw":14.325251},{"c":14.07,"h":14.45,"l":13.9001,"n":535,"o":14.23,"t":"2026-10-02T13:30:00Z","v":84196,"vw":14.180049},{"c":13.895,"h":14.13,"l":13.75,"n":414,"o":14.07,"t":"2026-10-02T13:45:00Z","v":40627,"vw":13.912029},{"c":13.8,"h":13.94,"l":13.8,"n":389,"o":13.8858,"t":"2026-10-02T14:00:00Z","v":27645,"vw":13.878937},{"c":13.875,"h":13.925,"l":13.78,"n":511,"o":13.78,"t":"2026-10-02T14:15:00Z","v":24387,"vw":13.853408},{"c":14.025,"h":14.025,"l":13.84,"n":386,"o":13.86,"t":"2026-10-02T14:30:00Z","v":25361,"vw":13.932522},{"c":13.94,"h":14.04,"l":13.9039,"n":383,"o":13.98,"t":"2026-10-02T14:45:00Z","v":22529,"vw":13.939801},{"c":13.86,"h":14.03,"l":13.86,"n":434,"o":13.97,"t":"2026-10-02T15:00:00Z","v":24907,"vw":13.936317},{"c":14.08,"h":14.08,"l":13.87,"n":336,"o":13.92,"t":"2026-10-02T15:15:00Z","v":12199,"vw":13.96149},{"c":14.02,"h":14.09,"l":14.01,"n":210,"o":14.09,"t":"2026-10-02T15:30:00Z","v":8244,"vw":14.039633},{"c":14.08,"h":14.19,"l":14.04,"n":345,"o":14.04,"t":"2026-10-02T15:45:00Z","v":16034,"vw":14.121707},{"c":14.14,"h":14.19,"l":14.11,"n":268,"o":14.12,"t":"2026-10-02T16:00:00Z","v":11603,"vw":14.150034},{"c":14.2,"h":14.335,"l":14.14,"n":418,"o":14.16,"t":"2026-10-02T16:15:00Z","v":29121,"vw":14.265434},{"c":14.1,"h":14.21,"l":14.09,"n":302,"o":14.19,"t":"2026-10-02T16:30:00Z","v":14993,"vw":14.162978},{"c":14.14,"h":14.15,"l":14.075,"n":186,"o":14.09,"t":"2026-10-02T16:45:00Z","v":11679,"vw":14.114179},{"c":14.1537,"h":14.22,"l":14.0938,"n":290,"o":14.14,"t":"2026-10-02T17:00:00Z","v":9507,"vw":14.152572},{"c":14.2,"h":14.2799,"l":14.2,"n":347,"o":14.2238,"t":"2026-10-02T17:15:00Z","v":22678,"vw":14.226587},{"c":14.28,"h":14.3,"l":14.1919,"n":308,"o":14.2,"t":"2026-10-02T17:30:00Z","v":20485,"vw":14.246064},{"c":14.37,"h":14.398,"l":14.26,"n":381,"o":14.265,"t":"2026-10-02T17:45:00Z","v":46836,"vw":14.316602},{"c":14.36,"h":14.41,"l":14.34,"n":340,"o":14.3992,"t":"2026-10-02T18:00:00Z","v":21110,"vw":14.375307},{"c":14.294,"h":14.37,"l":14.2917,"n":320,"o":14.3565,"t":"2026-10-02T18:15:00Z","v":18754,"vw":14.32461},{"c":14.34,"h":14.3659,"l":14.29,"n":457,"o":14.32,"t":"2026-10-02T18:30:00Z","v":28689,"vw":14.329496},{"c":14.29,"h":14.328,"l":14.255,"n":383,"o":14.32,"t":"2026-10-02T18:45:00Z","v":25910,"vw":14.300035},{"c":14.27,"h":14.295,"l":14.2128,"n":313,"o":14.29,"t":"2026-10-02T19:00:00Z","v":18611,"vw":14.263555},{"c":14.27,"h":14.33,"l":14.2451,"n":316,"o":14.2451,"t":"2026-10-02T19:15:00Z","v":21945,"vw":14.307406},{"c":14.27,"h":14.29,"l":14.2058,"n":522,"o":14.29,"t":"2026-10-02T19:30:00Z","v":43883,"vw":14.24903},{"c":14.24,"h":14.29,"l":14.19,"n":1547,"o":14.28,"t":"2026-10-02T19:45:00Z","v":128787,"vw":14.253246},{"c":14.23,"h":14.23,"l":14.23,"n":13,"o":14.23,"t":"2026-10-02T20:00:00Z","v":79065,"vw":14.23},{"c":14.1435,"h":14.1435,"l":14.13,"n":2,"o":14.13,"t":"2026-10-02T20:30:00Z","v":525,"vw":14.133214},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-02T21:00:00Z","v":134,"vw":14.15},{"c":14.15,"h":14.18,"l":14.15,"n":2,"o":14.18,"t":"2026-10-05T12:00:00Z","v":228,"vw":14.163158},{"c":14.0564,"h":14.15,"l":14.0564,"n":2,"o":14.15,"t":"2026-10-05T13:00:00Z","v":200,"vw":14.1032},{"c":14.1578,"h":14.469,"l":14.11,"n":325,"o":14.31,"t":"2026-10-05T13:30:00Z","v":57130,"vw":14.242036},{"c":14.275,"h":14.33,"l":14.02,"n":343,"o":14.18,"t":"2026-10-05T13:45:00Z","v":30569,"vw":14.249686},{"c":14.4492,"h":14.4699,"l":14.27,"n":279,"o":14.27,"t":"2026-10-05T14:00:00Z","v":25481,"vw":14.379907},{"c":14.385,"h":14.4697,"l":14.3,"n":315,"o":14.39,"t":"2026-10-05T14:15:00Z","v":21721,"vw":14.393524},{"c":14.3,"h":14.4199,"l":14.25,"n":270,"o":14.4199,"t":"2026-10-05T14:30:00Z","v":19159,"vw":14.325232},{"c":14.35,"h":14.37,"l":14.3,"n":268,"o":14.32,"t":"2026-10-05T14:45:00Z","v":17115,"vw":14.329357},{"c":14.4,"h":14.41,"l":14.35,"n":213,"o":14.3501,"t":"2026-10-05T15:00:00Z","v":12733,"vw":14.377268},{"c":14.5,"h":14.6,"l":14.43,"n":602,"o":14.43,"t":"2026-10-05T15:15:00Z","v":58396,"vw":14.520408},{"c":14.58,"h":14.58,"l":14.45,"n":181,"o":14.5,"t":"2026-10-05T15:30:00Z","v":8564,"vw":14.517306},{"c":14.58,"h":14.59,"l":14.53,"n":267,"o":14.5357,"t":"2026-10-05T15:45:00Z","v":17969,"vw":14.565494},{"c":14.55,"h":14.6,"l":14.525,"n":211,"o":14.6,"t":"2026-10-05T16:00:00Z","v":10693,"vw":14.549198},{"c":14.52,"h":14.5684,"l":14.5,"n":99,"o":14.5684,"t":"2026-10-05T16:15:00Z","v":5817,"vw":14.529918},{"c":14.52,"h":14.55,"l":14.5,"n":174,"o":14.52,"t":"2026-10-05T16:30:00Z","v":6706,"vw":14.527157},{"c":14.5366,"h":14.5366,"l":14.4891,"n":236,"o":14.52,"t":"2026-10-05T16:45:00Z","v":15917,"vw":14.514456},{"c":14.55,"h":14.55,"l":14.49,"n":189,"o":14.52,"t":"2026-10-05T17:00:00Z","v":17051,"vw":14.514713},{"c":14.55,"h":14.6,"l":14.52,"n":298,"o":14.55,"t":"2026-10-05T17:15:00Z","v":16676,"vw":14.563683},{"c":14.57,"h":14.6,"l":14.555,"n":159,"o":14.567,"t":"2026-10-05T17:30:00Z","v":6804,"vw":14.573795},{"c":14.54,"h":14.59,"l":14.535,"n":194,"o":14.59,"t":"2026-10-05T17:45:00Z","v":13589,"vw":14.548913},{"c":14.65,"h":14.65,"l":14.535,"n":238,"o":14.535,"t":"2026-10-05T18:00:00Z","v":13234,"vw":14.591404},{"c":14.66,"h":14.69,"l":14.625,"n":210,"o":14.65,"t":"2026-10-05T18:15:00Z","v":16851,"vw":14.657125},{"c":14.72,"h":14.74,"l":14.66,"n":298,"o":14.69,"t":"2026-10-05T18:30:00Z","v":18196,"vw":14.697046},{"c":14.72,"h":14.728,"l":14.65,"n":219,"o":14.705,"t":"2026-10-05T18:45:00Z","v":15288,"vw":14.697044},{"c":14.72,"h":14.73,"l":14.66,"n":306,"o":14.715,"t":"2026-10-05T19:00:00Z","v":21705,"vw":14.701968},{"c":14.625,"h":14.73,"l":14.62,"n":225,"o":14.715,"t":"2026-10-05T19:15:00Z","v":14907,"vw":14.674154},{"c":14.66,"h":14.6701,"l":14.62,"n":419,"o":14.645,"t":"2026-10-05T19:30:00Z","v":25556,"vw":14.651012},{"c":14.81,"h":14.81,"l":14.651,"n":1434,"o":14.651,"t":"2026-10-05T19:45:00Z","v":98961,"vw":14.736786},{"c":14.81,"h":14.81,"l":14.81,"n":16,"o":14.81,"t":"2026-10-05T20:00:00Z","v":93268,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-05T21:15:00Z","v":220,"vw":14.81},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-05T21:45:00Z","v":135,"vw":14.89},{"c":14.98,"h":15.65,"l":14.98,"n":3,"o":15.65,"t":"2026-10-06T08:00:00Z","v":210,"vw":15.315},{"c":15,"h":15,"l":14.895,"n":25,"o":14.895,"t":"2026-10-06T09:00:00Z","v":8159,"vw":14.978875},{"c":14.9972,"h":14.9972,"l":14.985,"n":3,"o":14.985,"t":"2026-10-06T09:15:00Z","v":1220,"vw":14.995361},{"c":14.98,"h":15,"l":14.98,"n":6,"o":14.98,"t":"2026-10-06T09:30:00Z","v":1143,"vw":14.988164},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-06T10:30:00Z","v":140,"vw":14.98},{"c":14.9782,"h":14.9782,"l":14.9782,"n":1,"o":14.9782,"t":"2026-10-06T11:30:00Z","v":100,"vw":14.9782},{"c":14.9704,"h":14.9704,"l":14.9704,"n":1,"o":14.9704,"t":"2026-10-06T11:45:00Z","v":300,"vw":14.9704},{"c":14.97,"h":14.97,"l":14.8955,"n":4,"o":14.8955,"t":"2026-10-06T12:00:00Z","v":651,"vw":14.939692},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-06T12:15:00Z","v":3698,"vw":14.88},{"c":14.97,"h":14.98,"l":14.94,"n":14,"o":14.98,"t":"2026-10-06T12:30:00Z","v":1259,"vw":14.97},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-06T12:45:00Z","v":800,"vw":14.99},{"c":14.81,"h":14.88,"l":14.81,"n":21,"o":14.88,"t":"2026-10-06T13:15:00Z","v":620,"vw":14.838},{"c":14.83,"h":14.9079,"l":14.8121,"n":253,"o":14.86,"t":"2026-10-06T13:30:00Z","v":36379,"vw":14.858409},{"c":14.795,"h":14.8211,"l":14.72,"n":193,"o":14.81,"t":"2026-10-06T13:45:00Z","v":20748,"vw":14.761952},{"c":14.63,"h":14.78,"l":14.58,"n":166,"o":14.77,"t":"2026-10-06T14:00:00Z","v":12499,"vw":14.664668},{"c":14.75,"h":14.75,"l":14.6,"n":183,"o":14.67,"t":"2026-10-06T14:15:00Z","v":10036,"vw":14.697602},{"c":14.77,"h":14.81,"l":14.7334,"n":189,"o":14.77,"t":"2026-10-06T14:30:00Z","v":18424,"vw":14.769349},{"c":14.65,"h":14.8,"l":14.6,"n":189,"o":14.77,"t":"2026-10-06T14:45:00Z","v":18688,"vw":14.756794},{"c":14.65,"h":14.67,"l":14.6,"n":282,"o":14.6303,"t":"2026-10-06T15:00:00Z","v":24021,"vw":14.63104},{"c":14.62,"h":14.66,"l":14.6,"n":208,"o":14.6268,"t":"2026-10-06T15:15:00Z","v":8073,"vw":14.633098},{"c":14.59,"h":14.65,"l":14.58,"n":99,"o":14.615,"t":"2026-10-06T15:30:00Z","v":10876,"vw":14.604519},{"c":14.63,"h":14.63,"l":14.58,"n":185,"o":14.61,"t":"2026-10-06T15:45:00Z","v":7994,"vw":14.612466},{"c":14.6399,"h":14.65,"l":14.61,"n":72,"o":14.64,"t":"2026-10-06T16:00:00Z","v":4142,"vw":14.635958},{"c":14.61,"h":14.6488,"l":14.5872,"n":252,"o":14.609,"t":"2026-10-06T16:15:00Z","v":23515,"vw":14.612608},{"c":14.59,"h":14.66,"l":14.575,"n":264,"o":14.64,"t":"2026-10-06T16:30:00Z","v":25629,"vw":14.618137},{"c":14.55,"h":14.61,"l":14.5175,"n":159,"o":14.61,"t":"2026-10-06T16:45:00Z","v":7769,"vw":14.553194},{"c":14.59,"h":14.59,"l":14.52,"n":181,"o":14.5563,"t":"2026-10-06T17:00:00Z","v":10804,"vw":14.552552},{"c":14.54,"h":14.5937,"l":14.53,"n":203,"o":14.58,"t":"2026-10-06T17:15:00Z","v":9943,"vw":14.562808},{"c":14.515,"h":14.54,"l":14.5,"n":161,"o":14.54,"t":"2026-10-06T17:30:00Z","v":18012,"vw":14.530789},{"c":14.535,"h":14.56,"l":14.515,"n":214,"o":14.515,"t":"2026-10-06T17:45:00Z","v":13473,"vw":14.537748},{"c":14.52,"h":14.56,"l":14.4934,"n":222,"o":14.54,"t":"2026-10-06T18:00:00Z","v":10384,"vw":14.536181},{"c":14.49,"h":14.53,"l":14.485,"n":196,"o":14.5216,"t":"2026-10-06T18:15:00Z","v":7073,"vw":14.502251},{"c":14.3,"h":14.48,"l":14.295,"n":335,"o":14.48,"t":"2026-10-06T18:30:00Z","v":35724,"vw":14.379653},{"c":14.265,"h":14.29,"l":14.25,"n":275,"o":14.2501,"t":"2026-10-06T18:45:00Z","v":31567,"vw":14.26843},{"c":14.24,"h":14.25,"l":14.16,"n":405,"o":14.23,"t":"2026-10-06T19:00:00Z","v":36141,"vw":14.211248},{"c":14.145,"h":14.215,"l":14.1256,"n":376,"o":14.215,"t":"2026-10-06T19:15:00Z","v":30950,"vw":14.152223},{"c":14.2,"h":14.21,"l":14.12,"n":313,"o":14.13,"t":"2026-10-06T19:30:00Z","v":28734,"vw":14.166808},{"c":14.36,"h":14.38,"l":14.17,"n":1193,"o":14.175,"t":"2026-10-06T19:45:00Z","v":81463,"vw":14.300947},{"c":14.36,"h":14.36,"l":14.36,"n":24,"o":14.36,"t":"2026-10-06T20:00:00Z","v":74795,"vw":14.36},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-06T22:00:00Z","v":480,"vw":14.27},{"c":14.4,"h":14.45,"l":14.35,"n":13,"o":14.35,"t":"2026-10-07T11:30:00Z","v":634,"vw":14.4125},{"c":14.0911,"h":14.21,"l":14.0911,"n":3,"o":14.21,"t":"2026-10-07T12:45:00Z","v":466,"vw":14.132955},{"c":14.34,"h":14.35,"l":14.34,"n":2,"o":14.35,"t":"2026-10-07T13:15:00Z","v":200,"vw":14.345},{"c":14.6999,"h":14.6999,"l":14.21,"n":293,"o":14.22,"t":"2026-10-07T13:30:00Z","v":50857,"vw":14.38874},{"c":14.565,"h":14.7,"l":14.538,"n":190,"o":14.7,"t":"2026-10-07T13:45:00Z","v":10419,"vw":14.609053},{"c":14.5643,"h":14.66,"l":14.51,"n":200,"o":14.55,"t":"2026-10-07T14:00:00Z","v":14534,"vw":14.596121},{"c":14.63,"h":14.6623,"l":14.55,"n":199,"o":14.55,"t":"2026-10-07T14:15:00Z","v":13918,"vw":14.603934},{"c":14.69,"h":14.724,"l":14.5717,"n":346,"o":14.6,"t":"2026-10-07T14:30:00Z","v":25424,"vw":14.656053},{"c":14.7791,"h":14.7791,"l":14.6,"n":193,"o":14.66,"t":"2026-10-07T14:45:00Z","v":21682,"vw":14.704804},{"c":14.772,"h":14.7904,"l":14.7159,"n":221,"o":14.75,"t":"2026-10-07T15:00:00Z","v":13746,"vw":14.755328},{"c":14.82,"h":14.86,"l":14.77,"n":345,"o":14.77,"t":"2026-10-07T15:15:00Z","v":17403,"vw":14.807903},{"c":14.915,"h":15,"l":14.8,"n":615,"o":14.8484,"t":"2026-10-07T15:30:00Z","v":54956,"vw":14.915509},{"c":14.84,"h":14.905,"l":14.79,"n":325,"o":14.9026,"t":"2026-10-07T15:45:00Z","v":27739,"vw":14.820854},{"c":14.885,"h":14.92,"l":14.82,"n":337,"o":14.84,"t":"2026-10-07T16:00:00Z","v":47792,"vw":14.872031},{"c":14.905,"h":14.9099,"l":14.84,"n":245,"o":14.9008,"t":"2026-10-07T16:15:00Z","v":13014,"vw":14.884203},{"c":14.8645,"h":14.92,"l":14.82,"n":297,"o":14.88,"t":"2026-10-07T16:30:00Z","v":15686,"vw":14.879271},{"c":14.935,"h":14.9586,"l":14.835,"n":209,"o":14.85,"t":"2026-10-07T16:45:00Z","v":16083,"vw":14.890332},{"c":14.9399,"h":14.9599,"l":14.89,"n":206,"o":14.925,"t":"2026-10-07T17:00:00Z","v":12788,"vw":14.916962},{"c":14.92,"h":14.95,"l":14.88,"n":264,"o":14.91,"t":"2026-10-07T17:15:00Z","v":11803,"vw":14.914854},{"c":14.8,"h":14.915,"l":14.77,"n":320,"o":14.9,"t":"2026-10-07T17:30:00Z","v":35216,"vw":14.827186},{"c":14.83,"h":14.83,"l":14.7915,"n":351,"o":14.81,"t":"2026-10-07T17:45:00Z","v":16196,"vw":14.806403},{"c":14.91,"h":14.92,"l":14.815,"n":239,"o":14.83,"t":"2026-10-07T18:00:00Z","v":19317,"vw":14.893767},{"c":15.0593,"h":15.08,"l":14.92,"n":399,"o":14.94,"t":"2026-10-07T18:15:00Z","v":43120,"vw":14.997081},{"c":14.975,"h":15.09,"l":14.93,"n":670,"o":15.065,"t":"2026-10-07T18:30:00Z","v":63070,"vw":15.032837},{"c":14.93,"h":14.9883,"l":14.9069,"n":358,"o":14.9754,"t":"2026-10-07T18:45:00Z","v":22521,"vw":14.948742},{"c":14.86,"h":14.925,"l":14.86,"n":384,"o":14.92,"t":"2026-10-07T19:00:00Z","v":29103,"vw":14.888579},{"c":14.8301,"h":14.87,"l":14.83,"n":425,"o":14.85,"t":"2026-10-07T19:15:00Z","v":20184,"vw":14.853244},{"c":14.835,"h":14.86,"l":14.8049,"n":403,"o":14.83,"t":"2026-10-07T19:30:00Z","v":29097,"vw":14.825933},{"c":14.96,"h":14.96,"l":14.795,"n":1698,"o":14.835,"t":"2026-10-07T19:45:00Z","v":140580,"vw":14.882848},{"c":14.9613,"h":14.9613,"l":14.95,"n":21,"o":14.95,"t":"2026-10-07T20:00:00Z","v":71772,"vw":14.950104},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-07T20:45:00Z","v":100,"vw":15},{"c":15.0081,"h":15.0081,"l":15.0081,"n":1,"o":15.0081,"t":"2026-10-07T22:15:00Z","v":700,"vw":15.0081},{"c":15.04,"h":15.04,"l":15.04,"n":3,"o":15.04,"t":"2026-10-07T23:45:00Z","v":200,"vw":15.04},{"c":14.5357,"h":14.5357,"l":14.5357,"n":2,"o":14.5357,"t":"2026-10-08T08:00:00Z","v":110,"vw":14.5357},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-08T08:45:00Z","v":100,"vw":15.75},{"c":15,"h":15.51,"l":15,"n":2,"o":15.51,"t":"2026-10-08T10:45:00Z","v":313,"vw":15.29492},{"c":15.05,"h":15.1,"l":15.05,"n":4,"o":15.1,"t":"2026-10-08T11:00:00Z","v":261,"vw":15.071748},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-08T11:30:00Z","v":101,"vw":14.82},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-08T13:15:00Z","v":700,"vw":14.79},{"c":14.885,"h":15.0034,"l":14.64,"n":290,"o":14.85,"t":"2026-10-08T13:30:00Z","v":47163,"vw":14.874671},{"c":14.979,"h":14.995,"l":14.8,"n":145,"o":14.8,"t":"2026-10-08T13:45:00Z","v":14925,"vw":14.927819},{"c":15.04,"h":15.0755,"l":14.9095,"n":225,"o":14.96,"t":"2026-10-08T14:00:00Z","v":23003,"vw":15.000361},{"c":14.99,"h":15.08,"l":14.92,"n":374,"o":15.04,"t":"2026-10-08T14:15:00Z","v":36710,"vw":15.024556},{"c":14.98,"h":15.059,"l":14.9312,"n":126,"o":14.985,"t":"2026-10-08T14:30:00Z","v":8524,"vw":14.995423},{"c":15.03,"h":15.0525,"l":14.95,"n":140,"o":14.985,"t":"2026-10-08T14:45:00Z","v":9145,"vw":15.017885},{"c":15.09,"h":15.09,"l":14.99,"n":345,"o":15.03,"t":"2026-10-08T15:00:00Z","v":46043,"vw":15.055827},{"c":15.015,"h":15.09,"l":15,"n":111,"o":15.05,"t":"2026-10-08T15:15:00Z","v":8016,"vw":15.045215},{"c":14.97,"h":15.0099,"l":14.94,"n":176,"o":14.99,"t":"2026-10-08T15:30:00Z","v":11799,"vw":14.974676},{"c":14.87,"h":15,"l":14.85,"n":310,"o":14.99,"t":"2026-10-08T15:45:00Z","v":54355,"vw":14.925697},{"c":14.83,"h":14.895,"l":14.81,"n":229,"o":14.855,"t":"2026-10-08T16:00:00Z","v":20702,"vw":14.866287},{"c":14.83,"h":14.96,"l":14.82,"n":319,"o":14.85,"t":"2026-10-08T16:15:00Z","v":20359,"vw":14.859516},{"c":14.8683,"h":14.91,"l":14.82,"n":262,"o":14.82,"t":"2026-10-08T16:30:00Z","v":19391,"vw":14.861725},{"c":14.94,"h":14.97,"l":14.8313,"n":214,"o":14.875,"t":"2026-10-08T16:45:00Z","v":16730,"vw":14.908623},{"c":15.03,"h":15.038,"l":14.9,"n":167,"o":14.945,"t":"2026-10-08T17:00:00Z","v":9979,"vw":14.967734},{"c":14.945,"h":15.06,"l":14.91,"n":258,"o":15.04,"t":"2026-10-08T17:15:00Z","v":23683,"vw":14.962231},{"c":14.9634,"h":14.9899,"l":14.9,"n":220,"o":14.96,"t":"2026-10-08T17:30:00Z","v":9914,"vw":14.937801},{"c":14.99,"h":15.01,"l":14.9666,"n":185,"o":14.99,"t":"2026-10-08T17:45:00Z","v":9742,"vw":14.985754},{"c":15.04,"h":15.05,"l":14.94,"n":402,"o":14.98,"t":"2026-10-08T18:00:00Z","v":24646,"vw":14.979307},{"c":15.0433,"h":15.08,"l":15.03,"n":234,"o":15.06,"t":"2026-10-08T18:15:00Z","v":12488,"vw":15.054946},{"c":14.8601,"h":15.02,"l":14.8601,"n":279,"o":15.02,"t":"2026-10-08T18:30:00Z","v":20124,"vw":14.96985},{"c":14.92,"h":14.92,"l":14.85,"n":220,"o":14.88,"t":"2026-10-08T18:45:00Z","v":9857,"vw":14.875533},{"c":14.88,"h":14.925,"l":14.88,"n":293,"o":14.9,"t":"2026-10-08T19:00:00Z","v":14138,"vw":14.903097},{"c":14.97,"h":15.0099,"l":14.875,"n":309,"o":14.875,"t":"2026-10-08T19:15:00Z","v":11928,"vw":14.948478},{"c":14.965,"h":14.975,"l":14.92,"n":555,"o":14.97,"t":"2026-10-08T19:30:00Z","v":27395,"vw":14.946345},{"c":14.965,"h":14.99,"l":14.81,"n":1451,"o":14.95,"t":"2026-10-08T19:45:00Z","v":115230,"vw":14.931042},{"c":14.96,"h":14.96,"l":14.96,"n":18,"o":14.96,"t":"2026-10-08T20:00:00Z","v":114108,"vw":14.96},{"c":15.0892,"h":15.0892,"l":15.0892,"n":1,"o":15.0892,"t":"2026-10-08T21:45:00Z","v":260,"vw":15.0892},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-08T23:15:00Z","v":100,"vw":15.03},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-09T08:30:00Z","v":102,"vw":14.9},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-09T08:45:00Z","v":100,"vw":15},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-09T11:00:00Z","v":320,"vw":15.1},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-09T11:15:00Z","v":100,"vw":15},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-09T11:30:00Z","v":306,"vw":15.04},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-09T12:00:00Z","v":100,"vw":15.08},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-09T12:45:00Z","v":110,"vw":15.09},{"c":15.07,"h":15.2,"l":14.91,"n":431,"o":15.02,"t":"2026-10-09T13:30:00Z","v":54860,"vw":15.085105},{"c":15.15,"h":15.155,"l":15.039,"n":280,"o":15.07,"t":"2026-10-09T13:45:00Z","v":12159,"vw":15.095086},{"c":15.2899,"h":15.31,"l":15.131,"n":639,"o":15.15,"t":"2026-10-09T14:00:00Z","v":36438,"vw":15.219521},{"c":15.24,"h":15.29,"l":15.185,"n":404,"o":15.23,"t":"2026-10-09T14:15:00Z","v":18046,"vw":15.234181},{"c":15.23,"h":15.2799,"l":15.155,"n":391,"o":15.22,"t":"2026-10-09T14:30:00Z","v":35757,"vw":15.224524},{"c":15.18,"h":15.225,"l":15.16,"n":204,"o":15.225,"t":"2026-10-09T14:45:00Z","v":7722,"vw":15.194523},{"c":15.195,"h":15.2311,"l":15.16,"n":178,"o":15.1796,"t":"2026-10-09T15:00:00Z","v":7383,"vw":15.194028},{"c":15.26,"h":15.29,"l":15.1982,"n":266,"o":15.1982,"t":"2026-10-09T15:15:00Z","v":13344,"vw":15.259288},{"c":15.25,"h":15.305,"l":15.195,"n":317,"o":15.255,"t":"2026-10-09T15:30:00Z","v":21934,"vw":15.267761},{"c":15.295,"h":15.32,"l":15.25,"n":287,"o":15.25,"t":"2026-10-09T15:45:00Z","v":12850,"vw":15.287089},{"c":15.2453,"h":15.3,"l":15.2,"n":191,"o":15.3,"t":"2026-10-09T16:00:00Z","v":7811,"vw":15.260021},{"c":15.27,"h":15.27,"l":15.22,"n":293,"o":15.2569,"t":"2026-10-09T16:15:00Z","v":22377,"vw":15.255204},{"c":15.32,"h":15.32,"l":15.27,"n":132,"o":15.3,"t":"2026-10-09T16:30:00Z","v":6775,"vw":15.298764},{"c":15.36,"h":15.38,"l":15.3,"n":831,"o":15.32,"t":"2026-10-09T16:45:00Z","v":63447,"vw":15.347822},{"c":15.302,"h":15.425,"l":15.3,"n":590,"o":15.37,"t":"2026-10-09T17:00:00Z","v":68026,"vw":15.363561},{"c":15.2601,"h":15.3399,"l":15.26,"n":285,"o":15.28,"t":"2026-10-09T17:15:00Z","v":15951,"vw":15.278968},{"c":15.325,"h":15.33,"l":15.29,"n":202,"o":15.29,"t":"2026-10-09T17:30:00Z","v":10372,"vw":15.300128},{"c":15.3047,"h":15.35,"l":15.3,"n":244,"o":15.33,"t":"2026-10-09T17:45:00Z","v":10323,"vw":15.313587},{"c":15.31,"h":15.35,"l":15.31,"n":366,"o":15.33,"t":"2026-10-09T18:00:00Z","v":21989,"vw":15.327359},{"c":15.29,"h":15.35,"l":15.2456,"n":311,"o":15.3331,"t":"2026-10-09T18:15:00Z","v":30959,"vw":15.311761},{"c":15.34,"h":15.34,"l":15.275,"n":414,"o":15.29,"t":"2026-10-09T18:30:00Z","v":19239,"vw":15.301398},{"c":15.285,"h":15.37,"l":15.285,"n":367,"o":15.33,"t":"2026-10-09T18:45:00Z","v":15958,"vw":15.339379},{"c":15.31,"h":15.31,"l":15.274,"n":250,"o":15.29,"t":"2026-10-09T19:00:00Z","v":10340,"vw":15.289572},{"c":15.27,"h":15.33,"l":15.235,"n":348,"o":15.3,"t":"2026-10-09T19:15:00Z","v":20243,"vw":15.28837},{"c":15.27,"h":15.29,"l":15.25,"n":328,"o":15.265,"t":"2026-10-09T19:30:00Z","v":17874,"vw":15.275809},{"c":15.375,"h":15.445,"l":15.2768,"n":2002,"o":15.28,"t":"2026-10-09T19:45:00Z","v":143421,"vw":15.36663},{"c":15.37,"h":15.37,"l":15.37,"n":16,"o":15.37,"t":"2026-10-09T20:00:00Z","v":63956,"vw":15.37},{"c":15.4421,"h":15.4421,"l":15.4421,"n":1,"o":15.4421,"t":"2026-10-09T20:15:00Z","v":300,"vw":15.4421},{"c":15.37,"h":15.388,"l":15.37,"n":30,"o":15.38,"t":"2026-10-09T20:30:00Z","v":1045,"vw":15.373452},{"c":15.15,"h":15.3701,"l":14.9676,"n":8,"o":15.37,"t":"2026-10-09T21:00:00Z","v":1959,"vw":15.212491},{"c":15.36,"h":15.36,"l":15.36,"n":4,"o":15.36,"t":"2026-10-09T21:45:00Z","v":199,"vw":15.36},{"c":15.4589,"h":15.4589,"l":15.4589,"n":1,"o":15.4589,"t":"2026-10-09T22:15:00Z","v":150,"vw":15.4589},{"c":15.46,"h":15.46,"l":15.46,"n":7,"o":15.46,"t":"2026-10-12T08:00:00Z","v":304,"vw":15.46},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-12T08:45:00Z","v":200,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-12T09:15:00Z","v":194,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-12T09:30:00Z","v":100,"vw":15.5},{"c":15.45,"h":15.45,"l":15.45,"n":5,"o":15.45,"t":"2026-10-12T09:45:00Z","v":509,"vw":15.45},{"c":15.45,"h":15.45,"l":15.3205,"n":7,"o":15.3205,"t":"2026-10-12T11:00:00Z","v":552,"vw":15.401438},{"c":15.4585,"h":15.4591,"l":15.4585,"n":2,"o":15.4591,"t":"2026-10-12T11:15:00Z","v":500,"vw":15.45886},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-12T11:30:00Z","v":100,"vw":15.43},{"c":15.46,"h":15.46,"l":15.44,"n":2,"o":15.44,"t":"2026-10-12T12:00:00Z","v":1000,"vw":15.44966},{"c":15.4486,"h":15.4486,"l":15.4486,"n":1,"o":15.4486,"t":"2026-10-12T12:30:00Z","v":195,"vw":15.4486},{"c":15.4486,"h":15.4486,"l":15.4486,"n":1,"o":15.4486,"t":"2026-10-12T13:00:00Z","v":194,"vw":15.4486},{"c":15.415,"h":15.415,"l":15.415,"n":1,"o":15.415,"t":"2026-10-12T13:15:00Z","v":100,"vw":15.415},{"c":15.38,"h":15.58,"l":15.2,"n":551,"o":15.44,"t":"2026-10-12T13:30:00Z","v":97114,"vw":15.419452},{"c":15.269,"h":15.4452,"l":15.2,"n":258,"o":15.375,"t":"2026-10-12T13:45:00Z","v":29802,"vw":15.326195},{"c":15.2,"h":15.34,"l":15.2,"n":249,"o":15.27,"t":"2026-10-12T14:00:00Z","v":17311,"vw":15.264714},{"c":15.2,"h":15.26,"l":15.125,"n":302,"o":15.2,"t":"2026-10-12T14:15:00Z","v":27761,"vw":15.188572},{"c":15.225,"h":15.23,"l":15.185,"n":144,"o":15.185,"t":"2026-10-12T14:30:00Z","v":8734,"vw":15.212076},{"c":15.18,"h":15.25,"l":15.17,"n":319,"o":15.24,"t":"2026-10-12T14:45:00Z","v":21655,"vw":15.206706},{"c":15.095,"h":15.19,"l":15.0684,"n":471,"o":15.15,"t":"2026-10-12T15:00:00Z","v":42077,"vw":15.123729},{"c":15.07,"h":15.085,"l":15.03,"n":236,"o":15.0759,"t":"2026-10-12T15:15:00Z","v":20230,"vw":15.05653},{"c":14.981,"h":15.055,"l":14.93,"n":427,"o":15.05,"t":"2026-10-12T15:30:00Z","v":29820,"vw":14.979236},{"c":15.015,"h":15.015,"l":14.93,"n":286,"o":14.96,"t":"2026-10-12T15:45:00Z","v":10915,"vw":14.96056},{"c":15.03,"h":15.05,"l":15,"n":134,"o":15.0399,"t":"2026-10-12T16:00:00Z","v":4371,"vw":15.024214},{"c":15.0799,"h":15.0799,"l":15.01,"n":227,"o":15.02,"t":"2026-10-12T16:15:00Z","v":10289,"vw":15.049615},{"c":15.1,"h":15.1,"l":15.055,"n":202,"o":15.055,"t":"2026-10-12T16:30:00Z","v":12580,"vw":15.075293},{"c":15.09,"h":15.11,"l":15.07,"n":236,"o":15.11,"t":"2026-10-12T16:45:00Z","v":9375,"vw":15.091242},{"c":15.115,"h":15.13,"l":15.0612,"n":175,"o":15.11,"t":"2026-10-12T17:00:00Z","v":10899,"vw":15.099525},{"c":15.02,"h":15.13,"l":15.01,"n":366,"o":15.1,"t":"2026-10-12T17:15:00Z","v":30232,"vw":15.050743},{"c":15.06,"h":15.07,"l":15,"n":184,"o":15.0209,"t":"2026-10-12T17:30:00Z","v":10856,"vw":15.044145},{"c":15.04,"h":15.07,"l":15.04,"n":151,"o":15.06,"t":"2026-10-12T17:45:00Z","v":5436,"vw":15.057798},{"c":15.02,"h":15.07,"l":15.02,"n":236,"o":15.05,"t":"2026-10-12T18:00:00Z","v":11231,"vw":15.045449},{"c":15.1,"h":15.1047,"l":15.03,"n":399,"o":15.03,"t":"2026-10-12T18:15:00Z","v":19609,"vw":15.080334},{"c":15.11,"h":15.115,"l":15.075,"n":181,"o":15.08,"t":"2026-10-12T18:30:00Z","v":5900,"vw":15.09215},{"c":15.165,"h":15.165,"l":15.12,"n":366,"o":15.12,"t":"2026-10-12T18:45:00Z","v":24974,"vw":15.139431},{"c":15.17,"h":15.205,"l":15.17,"n":271,"o":15.17,"t":"2026-10-12T19:00:00Z","v":20095,"vw":15.190383},{"c":15.115,"h":15.175,"l":15.1,"n":215,"o":15.175,"t":"2026-10-12T19:15:00Z","v":18812,"vw":15.137443},{"c":15.17,"h":15.18,"l":15.11,"n":494,"o":15.11,"t":"2026-10-12T19:30:00Z","v":23872,"vw":15.147778},{"c":15.17,"h":15.2,"l":15.14,"n":971,"o":15.18,"t":"2026-10-12T19:45:00Z","v":40031,"vw":15.172061},{"c":15.17,"h":15.17,"l":15.17,"n":13,"o":15.17,"t":"2026-10-12T20:00:00Z","v":53245,"vw":15.17},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-12T20:45:00Z","v":231,"vw":15.25},{"c":15.1999,"h":15.1999,"l":15.1999,"n":1,"o":15.1999,"t":"2026-10-12T22:45:00Z","v":100,"vw":15.1999},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-13T11:00:00Z","v":113,"vw":15.18},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-13T11:45:00Z","v":1250,"vw":15.2},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-13T12:30:00Z","v":119,"vw":15.14},{"c":15.1,"h":15.21,"l":15.1,"n":16,"o":15.21,"t":"2026-10-13T13:15:00Z","v":409,"vw":15.142471},{"c":15.444,"h":15.48,"l":15.04,"n":194,"o":15.065,"t":"2026-10-13T13:30:00Z","v":23432,"vw":15.178721},{"c":15.329,"h":15.48,"l":15.28,"n":195,"o":15.475,"t":"2026-10-13T13:45:00Z","v":30105,"vw":15.361451},{"c":15.4399,"h":15.4399,"l":15.28,"n":273,"o":15.28,"t":"2026-10-13T14:00:00Z","v":24780,"vw":15.358634},{"c":15.285,"h":15.4332,"l":15.2703,"n":281,"o":15.405,"t":"2026-10-13T14:15:00Z","v":23099,"vw":15.357335},{"c":15.31,"h":15.32,"l":15.26,"n":265,"o":15.285,"t":"2026-10-13T14:30:00Z","v":10666,"vw":15.293836},{"c":15.345,"h":15.3525,"l":15.26,"n":232,"o":15.29,"t":"2026-10-13T14:45:00Z","v":9234,"vw":15.305329},{"c":15.345,"h":15.4,"l":15.32,"n":213,"o":15.36,"t":"2026-10-13T15:00:00Z","v":12696,"vw":15.361074},{"c":15.4866,"h":15.49,"l":15.345,"n":356,"o":15.354,"t":"2026-10-13T15:15:00Z","v":24947,"vw":15.451212},{"c":15.38,"h":15.488,"l":15.38,"n":223,"o":15.465,"t":"2026-10-13T15:30:00Z","v":17574,"vw":15.442462},{"c":15.345,"h":15.38,"l":15.34,"n":193,"o":15.38,"t":"2026-10-13T15:45:00Z","v":8159,"vw":15.371208},{"c":15.35,"h":15.44,"l":15.31,"n":1013,"o":15.355,"t":"2026-10-13T16:00:00Z","v":100620,"vw":15.38338},{"c":15.47,"h":15.4799,"l":15.35,"n":299,"o":15.35,"t":"2026-10-13T16:15:00Z","v":21466,"vw":15.425119},{"c":15.49,"h":15.515,"l":15.475,"n":241,"o":15.475,"t":"2026-10-13T16:30:00Z","v":24426,"vw":15.494357},{"c":15.47,"h":15.49,"l":15.45,"n":311,"o":15.47,"t":"2026-10-13T16:45:00Z","v":18319,"vw":15.470248},{"c":15.47,"h":15.506,"l":15.45,"n":246,"o":15.506,"t":"2026-10-13T17:00:00Z","v":11230,"vw":15.468329},{"c":15.43,"h":15.475,"l":15.41,"n":200,"o":15.47,"t":"2026-10-13T17:15:00Z","v":10834,"vw":15.440402},{"c":15.455,"h":15.48,"l":15.43,"n":155,"o":15.43,"t":"2026-10-13T17:30:00Z","v":6422,"vw":15.456394},{"c":15.52,"h":15.5234,"l":15.4401,"n":225,"o":15.4401,"t":"2026-10-13T17:45:00Z","v":11678,"vw":15.493082},{"c":15.55,"h":15.6,"l":15.52,"n":418,"o":15.52,"t":"2026-10-13T18:00:00Z","v":22203,"vw":15.566019},{"c":15.56,"h":15.575,"l":15.52,"n":307,"o":15.555,"t":"2026-10-13T18:15:00Z","v":15535,"vw":15.54606},{"c":15.53,"h":15.6199,"l":15.525,"n":273,"o":15.58,"t":"2026-10-13T18:30:00Z","v":19247,"vw":15.579018},{"c":15.57,"h":15.58,"l":15.52,"n":257,"o":15.53,"t":"2026-10-13T18:45:00Z","v":12806,"vw":15.552162},{"c":15.56,"h":15.6099,"l":15.545,"n":317,"o":15.58,"t":"2026-10-13T19:00:00Z","v":22013,"vw":15.575446},{"c":15.52,"h":15.56,"l":15.51,"n":275,"o":15.56,"t":"2026-10-13T19:15:00Z","v":14152,"vw":15.540901},{"c":15.52,"h":15.56,"l":15.47,"n":618,"o":15.52,"t":"2026-10-13T19:30:00Z","v":64319,"vw":15.520896},{"c":15.47,"h":15.58,"l":15.44,"n":1645,"o":15.52,"t":"2026-10-13T19:45:00Z","v":128704,"vw":15.508352},{"c":15.6,"h":15.6,"l":15.48,"n":25,"o":15.48,"t":"2026-10-13T20:00:00Z","v":73160,"vw":15.480389},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-13T22:45:00Z","v":323,"vw":15.5},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-14T11:15:00Z","v":500,"vw":15.75},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-14T11:30:00Z","v":130,"vw":15.5},{"c":15.4801,"h":15.4801,"l":15.48,"n":2,"o":15.48,"t":"2026-10-14T11:45:00Z","v":300,"vw":15.48005},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-14T12:30:00Z","v":143,"vw":15.48},{"c":15.55,"h":15.6,"l":15.55,"n":4,"o":15.6,"t":"2026-10-14T13:00:00Z","v":320,"vw":15.583333},{"c":15.4383,"h":15.4383,"l":15.4383,"n":1,"o":15.4383,"t":"2026-10-14T13:15:00Z","v":300,"vw":15.4383},{"c":15.149,"h":15.3699,"l":15.1,"n":253,"o":15.27,"t":"2026-10-14T13:30:00Z","v":40076,"vw":15.218906},{"c":14.83,"h":15.15,"l":14.7812,"n":632,"o":15.15,"t":"2026-10-14T13:45:00Z","v":115472,"vw":14.906021},{"c":14.76,"h":14.87,"l":14.67,"n":534,"o":14.835,"t":"2026-10-14T14:00:00Z","v":62561,"vw":14.757015},{"c":14.895,"h":14.91,"l":14.68,"n":376,"o":14.76,"t":"2026-10-14T14:15:00Z","v":38741,"vw":14.759414},{"c":14.96,"h":14.96,"l":14.8306,"n":350,"o":14.885,"t":"2026-10-14T14:30:00Z","v":24979,"vw":14.903389},{"c":15,"h":15,"l":14.92,"n":336,"o":14.95,"t":"2026-10-14T14:45:00Z","v":25809,"vw":14.958939},{"c":14.97,"h":15,"l":14.94,"n":307,"o":15,"t":"2026-10-14T15:00:00Z","v":14894,"vw":14.967617},{"c":14.94,"h":15,"l":14.93,"n":298,"o":14.9899,"t":"2026-10-14T15:15:00Z","v":12233,"vw":14.955252},{"c":15.002,"h":15.03,"l":14.92,"n":354,"o":14.93,"t":"2026-10-14T15:30:00Z","v":19859,"vw":14.97235},{"c":15.01,"h":15.08,"l":14.992,"n":245,"o":15.01,"t":"2026-10-14T15:45:00Z","v":14529,"vw":15.038165},{"c":15.02,"h":15.05,"l":14.99,"n":209,"o":15,"t":"2026-10-14T16:00:00Z","v":12193,"vw":15.01573},{"c":14.98,"h":15.03,"l":14.98,"n":188,"o":15.01,"t":"2026-10-14T16:15:00Z","v":13201,"vw":15.000705},{"c":15,"h":15.02,"l":14.89,"n":259,"o":14.97,"t":"2026-10-14T16:30:00Z","v":24794,"vw":14.939942},{"c":14.93,"h":15,"l":14.93,"n":220,"o":15,"t":"2026-10-14T16:45:00Z","v":12805,"vw":14.971871},{"c":14.895,"h":14.9527,"l":14.895,"n":157,"o":14.93,"t":"2026-10-14T17:00:00Z","v":11038,"vw":14.930332},{"c":14.8001,"h":14.91,"l":14.8,"n":179,"o":14.89,"t":"2026-10-14T17:15:00Z","v":13446,"vw":14.845936},{"c":14.869,"h":14.9,"l":14.82,"n":247,"o":14.84,"t":"2026-10-14T17:30:00Z","v":22253,"vw":14.861319},{"c":14.89,"h":14.91,"l":14.85,"n":273,"o":14.8508,"t":"2026-10-14T17:45:00Z","v":23171,"vw":14.879868},{"c":14.92,"h":14.93,"l":14.87,"n":301,"o":14.89,"t":"2026-10-14T18:00:00Z","v":11917,"vw":14.898237},{"c":14.94,"h":14.96,"l":14.94,"n":174,"o":14.94,"t":"2026-10-14T18:15:00Z","v":7372,"vw":14.947264},{"c":14.91,"h":14.94,"l":14.9,"n":242,"o":14.93,"t":"2026-10-14T18:30:00Z","v":14715,"vw":14.918231},{"c":14.94,"h":14.96,"l":14.905,"n":299,"o":14.905,"t":"2026-10-14T18:45:00Z","v":12167,"vw":14.935443},{"c":14.95,"h":14.96,"l":14.9,"n":289,"o":14.92,"t":"2026-10-14T19:00:00Z","v":13051,"vw":14.930846},{"c":15.06,"h":15.09,"l":14.95,"n":372,"o":14.95,"t":"2026-10-14T19:15:00Z","v":17943,"vw":15.039142},{"c":14.96,"h":15.1174,"l":14.94,"n":727,"o":15.06,"t":"2026-10-14T19:30:00Z","v":41954,"vw":15.013954},{"c":15.16,"h":15.19,"l":14.95,"n":1930,"o":14.96,"t":"2026-10-14T19:45:00Z","v":112407,"vw":15.099646},{"c":15.16,"h":15.16,"l":15.16,"n":28,"o":15.16,"t":"2026-10-14T20:00:00Z","v":79017,"vw":15.16},{"c":15.49,"h":15.49,"l":15.3,"n":8,"o":15.3,"t":"2026-10-14T20:15:00Z","v":1000,"vw":15.391909},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-14T21:15:00Z","v":200,"vw":15.46},{"c":15.1416,"h":15.1416,"l":15.1416,"n":1,"o":15.1416,"t":"2026-10-14T22:30:00Z","v":605,"vw":15.1416},{"c":14.7461,"h":14.9,"l":14.7461,"n":3,"o":14.9,"t":"2026-10-15T12:45:00Z","v":852,"vw":14.843505},{"c":15.0751,"h":15.16,"l":15.0751,"n":5,"o":15.15,"t":"2026-10-15T13:00:00Z","v":1300,"vw":15.139615},{"c":15.265,"h":15.35,"l":14.8898,"n":255,"o":14.95,"t":"2026-10-15T13:30:00Z","v":38339,"vw":15.022254},{"c":15.02,"h":15.34,"l":14.93,"n":261,"o":15.255,"t":"2026-10-15T13:45:00Z","v":27942,"vw":15.08657},{"c":15.35,"h":15.35,"l":15.025,"n":346,"o":15.025,"t":"2026-10-15T14:00:00Z","v":21892,"vw":15.189488},{"c":15.3,"h":15.36,"l":15.23,"n":238,"o":15.36,"t":"2026-10-15T14:15:00Z","v":8856,"vw":15.30729},{"c":15.2287,"h":15.31,"l":15.21,"n":276,"o":15.3,"t":"2026-10-15T14:30:00Z","v":15393,"vw":15.279437},{"c":15.245,"h":15.28,"l":15.21,"n":191,"o":15.26,"t":"2026-10-15T14:45:00Z","v":13173,"vw":15.251728},{"c":15.38,"h":15.38,"l":15.25,"n":240,"o":15.25,"t":"2026-10-15T15:00:00Z","v":15914,"vw":15.316694},{"c":15.415,"h":15.45,"l":15.37,"n":313,"o":15.41,"t":"2026-10-15T15:15:00Z","v":13635,"vw":15.419183},{"c":15.39,"h":15.46,"l":15.39,"n":140,"o":15.43,"t":"2026-10-15T15:30:00Z","v":7161,"vw":15.434917},{"c":15.41,"h":15.469,"l":15.33,"n":252,"o":15.38,"t":"2026-10-15T15:45:00Z","v":20717,"vw":15.431669},{"c":15.315,"h":15.43,"l":15.29,"n":151,"o":15.41,"t":"2026-10-15T16:00:00Z","v":14357,"vw":15.339147},{"c":15.195,"h":15.32,"l":15.195,"n":341,"o":15.32,"t":"2026-10-15T16:15:00Z","v":22016,"vw":15.275218},{"c":15.27,"h":15.27,"l":15.17,"n":199,"o":15.19,"t":"2026-10-15T16:30:00Z","v":9749,"vw":15.217881},{"c":15.275,"h":15.28,"l":15.24,"n":147,"o":15.2799,"t":"2026-10-15T16:45:00Z","v":11751,"vw":15.26066},{"c":15.3,"h":15.3,"l":15.26,"n":119,"o":15.26,"t":"2026-10-15T17:00:00Z","v":10643,"vw":15.282536},{"c":15.33,"h":15.35,"l":15.29,"n":127,"o":15.29,"t":"2026-10-15T17:15:00Z","v":5149,"vw":15.323929},{"c":15.33,"h":15.35,"l":15.33,"n":172,"o":15.335,"t":"2026-10-15T17:30:00Z","v":9434,"vw":15.336206},{"c":15.32,"h":15.33,"l":15.31,"n":97,"o":15.32,"t":"2026-10-15T17:45:00Z","v":5754,"vw":15.31941},{"c":15.275,"h":15.365,"l":15.27,"n":390,"o":15.32,"t":"2026-10-15T18:00:00Z","v":24984,"vw":15.316425},{"c":15.27,"h":15.28,"l":15.21,"n":339,"o":15.28,"t":"2026-10-15T18:15:00Z","v":34930,"vw":15.232368},{"c":15.32,"h":15.33,"l":15.2503,"n":279,"o":15.275,"t":"2026-10-15T18:30:00Z","v":14358,"vw":15.290196},{"c":15.425,"h":15.46,"l":15.32,"n":416,"o":15.32,"t":"2026-10-15T18:45:00Z","v":46412,"vw":15.420094},{"c":15.425,"h":15.44,"l":15.37,"n":234,"o":15.425,"t":"2026-10-15T19:00:00Z","v":39356,"vw":15.417281},{"c":15.54,"h":15.62,"l":15.425,"n":394,"o":15.43,"t":"2026-10-15T19:15:00Z","v":47500,"vw":15.558597},{"c":15.55,"h":15.578,"l":15.51,"n":626,"o":15.545,"t":"2026-10-15T19:30:00Z","v":45976,"vw":15.542444},{"c":15.6,"h":15.6309,"l":15.54,"n":1846,"o":15.555,"t":"2026-10-15T19:45:00Z","v":110378,"vw":15.59296},{"c":15.6,"h":15.66,"l":15.59,"n":22,"o":15.6,"t":"2026-10-15T20:00:00Z","v":101456,"vw":15.600164},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-15T20:15:00Z","v":150,"vw":15.29},{"c":15.552,"h":15.552,"l":15.552,"n":1,"o":15.552,"t":"2026-10-15T20:30:00Z","v":130,"vw":15.552},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-15T22:00:00Z","v":250,"vw":15.6},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-16T08:00:00Z","v":159,"vw":16.34},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-16T10:45:00Z","v":100,"vw":15.41},{"c":15.66,"h":15.71,"l":15.66,"n":2,"o":15.71,"t":"2026-10-16T12:00:00Z","v":1783,"vw":15.665356},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-10-16T12:45:00Z","v":260,"vw":15.65},{"c":15.63,"h":15.8,"l":15.5223,"n":381,"o":15.7,"t":"2026-10-16T13:30:00Z","v":43408,"vw":15.67716},{"c":15.35,"h":15.57,"l":15.34,"n":178,"o":15.57,"t":"2026-10-16T13:45:00Z","v":21656,"vw":15.429674},{"c":15.325,"h":15.4474,"l":15.29,"n":213,"o":15.43,"t":"2026-10-16T14:00:00Z","v":12910,"vw":15.371558},{"c":15.265,"h":15.36,"l":15.245,"n":362,"o":15.315,"t":"2026-10-16T14:15:00Z","v":20775,"vw":15.283827},{"c":15.27,"h":15.3,"l":15.24,"n":214,"o":15.275,"t":"2026-10-16T14:30:00Z","v":6789,"vw":15.275258},{"c":15.33,"h":15.37,"l":15.27,"n":195,"o":15.27,"t":"2026-10-16T14:45:00Z","v":15465,"vw":15.348217},{"c":15.215,"h":15.325,"l":15.15,"n":288,"o":15.3,"t":"2026-10-16T15:00:00Z","v":21161,"vw":15.20334},{"c":15.16,"h":15.225,"l":15.16,"n":128,"o":15.21,"t":"2026-10-16T15:15:00Z","v":15244,"vw":15.181772},{"c":15.22,"h":15.2599,"l":15.135,"n":211,"o":15.16,"t":"2026-10-16T15:30:00Z","v":13125,"vw":15.209627},{"c":15.085,"h":15.26,"l":15.02,"n":393,"o":15.22,"t":"2026-10-16T15:45:00Z","v":25990,"vw":15.123041},{"c":15.1,"h":15.1,"l":15.03,"n":183,"o":15.06,"t":"2026-10-16T16:00:00Z","v":9912,"vw":15.055164},{"c":14.94,"h":15.115,"l":14.9117,"n":420,"o":15.115,"t":"2026-10-16T16:15:00Z","v":25840,"vw":15.028897},{"c":14.88,"h":14.94,"l":14.82,"n":650,"o":14.92,"t":"2026-10-16T16:30:00Z","v":62216,"vw":14.873117},{"c":14.73,"h":14.87,"l":14.67,"n":655,"o":14.87,"t":"2026-10-16T16:45:00Z","v":33796,"vw":14.73667},{"c":14.69,"h":14.8,"l":14.64,"n":404,"o":14.75,"t":"2026-10-16T17:00:00Z","v":36649,"vw":14.68977},{"c":14.41,"h":14.65,"l":14.38,"n":1156,"o":14.65,"t":"2026-10-16T17:15:00Z","v":139649,"vw":14.501793},{"c":14.645,"h":14.6891,"l":14.38,"n":711,"o":14.39,"t":"2026-10-16T17:30:00Z","v":110165,"vw":14.461099},{"c":14.42,"h":14.65,"l":14.42,"n":440,"o":14.63,"t":"2026-10-16T17:45:00Z","v":55838,"vw":14.460013},{"c":14.515,"h":14.53,"l":14.3,"n":567,"o":14.39,"t":"2026-10-16T18:00:00Z","v":44875,"vw":14.380243},{"c":14.54,"h":14.58,"l":14.42,"n":364,"o":14.5403,"t":"2026-10-16T18:15:00Z","v":17641,"vw":14.509784},{"c":14.53,"h":14.57,"l":14.5,"n":287,"o":14.535,"t":"2026-10-16T18:30:00Z","v":23107,"vw":14.537804},{"c":14.7,"h":14.76,"l":14.535,"n":450,"o":14.535,"t":"2026-10-16T18:45:00Z","v":42827,"vw":14.68496},{"c":14.71,"h":14.73,"l":14.5738,"n":464,"o":14.7,"t":"2026-10-16T19:00:00Z","v":22400,"vw":14.663003},{"c":14.775,"h":14.81,"l":14.71,"n":572,"o":14.71,"t":"2026-10-16T19:15:00Z","v":49902,"vw":14.76287},{"c":14.68,"h":14.8,"l":14.67,"n":584,"o":14.7962,"t":"2026-10-16T19:30:00Z","v":32257,"vw":14.716778},{"c":14.79,"h":14.82,"l":14.62,"n":1690,"o":14.68,"t":"2026-10-16T19:45:00Z","v":102231,"vw":14.755773},{"c":14.8,"h":14.8,"l":14.8,"n":20,"o":14.8,"t":"2026-10-16T20:00:00Z","v":201327,"vw":14.8},{"c":14.4222,"h":14.4222,"l":14.4173,"n":3,"o":14.4173,"t":"2026-10-16T21:00:00Z","v":1128,"vw":14.419854},{"c":14.5,"h":14.58,"l":14.5,"n":4,"o":14.58,"t":"2026-10-19T08:00:00Z","v":315,"vw":14.539801},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-19T12:00:00Z","v":1596,"vw":14.75},{"c":15.06,"h":15.2799,"l":14.88,"n":273,"o":14.88,"t":"2026-10-19T13:30:00Z","v":29249,"vw":15.032846},{"c":15.2631,"h":15.35,"l":15.07,"n":511,"o":15.07,"t":"2026-10-19T13:45:00Z","v":37837,"vw":15.24963},{"c":15.04,"h":15.3899,"l":14.96,"n":719,"o":15.275,"t":"2026-10-19T14:00:00Z","v":115749,"vw":15.182063},{"c":14.88,"h":15.09,"l":14.8201,"n":437,"o":15.07,"t":"2026-10-19T14:15:00Z","v":37972,"vw":14.904104},{"c":14.82,"h":14.91,"l":14.82,"n":247,"o":14.905,"t":"2026-10-19T14:30:00Z","v":13364,"vw":14.878169},{"c":14.89,"h":14.92,"l":14.82,"n":260,"o":14.8448,"t":"2026-10-19T14:45:00Z","v":17804,"vw":14.873646},{"c":14.97,"h":14.975,"l":14.91,"n":163,"o":14.92,"t":"2026-10-19T15:00:00Z","v":6450,"vw":14.953297},{"c":15.04,"h":15.085,"l":15.01,"n":222,"o":15.01,"t":"2026-10-19T15:15:00Z","v":13949,"vw":15.051694},{"c":15.15,"h":15.16,"l":15.02,"n":199,"o":15.04,"t":"2026-10-19T15:30:00Z","v":9659,"vw":15.107373},{"c":15.21,"h":15.255,"l":15.1797,"n":277,"o":15.1797,"t":"2026-10-19T15:45:00Z","v":26860,"vw":15.213501},{"c":15.285,"h":15.2944,"l":15.19,"n":258,"o":15.21,"t":"2026-10-19T16:00:00Z","v":19884,"vw":15.227771},{"c":15.2472,"h":15.31,"l":15.23,"n":244,"o":15.3,"t":"2026-10-19T16:15:00Z","v":15037,"vw":15.275694},{"c":15.195,"h":15.245,"l":15.17,"n":233,"o":15.245,"t":"2026-10-19T16:30:00Z","v":12935,"vw":15.219142},{"c":15.24,"h":15.262,"l":15.19,"n":244,"o":15.2,"t":"2026-10-19T16:45:00Z","v":16773,"vw":15.225695},{"c":15.18,"h":15.24,"l":15.175,"n":223,"o":15.23,"t":"2026-10-19T17:00:00Z","v":13919,"vw":15.204415},{"c":15.17,"h":15.19,"l":15.165,"n":102,"o":15.185,"t":"2026-10-19T17:15:00Z","v":5816,"vw":15.179781},{"c":15.21,"h":15.21,"l":15.15,"n":206,"o":15.1616,"t":"2026-10-19T17:30:00Z","v":11291,"vw":15.1714},{"c":15.205,"h":15.21,"l":15.17,"n":192,"o":15.18,"t":"2026-10-19T17:45:00Z","v":16157,"vw":15.188152},{"c":15.33,"h":15.33,"l":15.2101,"n":268,"o":15.22,"t":"2026-10-19T18:00:00Z","v":11929,"vw":15.245771},{"c":15.26,"h":15.345,"l":15.26,"n":387,"o":15.345,"t":"2026-10-19T18:15:00Z","v":20937,"vw":15.298028},{"c":15.295,"h":15.3,"l":15.2301,"n":362,"o":15.265,"t":"2026-10-19T18:30:00Z","v":18423,"vw":15.261308},{"c":15.33,"h":15.33,"l":15.28,"n":267,"o":15.3,"t":"2026-10-19T18:45:00Z","v":10648,"vw":15.298453},{"c":15.26,"h":15.34,"l":15.25,"n":374,"o":15.33,"t":"2026-10-19T19:00:00Z","v":18177,"vw":15.299896},{"c":15.285,"h":15.31,"l":15.24,"n":555,"o":15.255,"t":"2026-10-19T19:15:00Z","v":44061,"vw":15.268445},{"c":15.36,"h":15.4,"l":15.28,"n":978,"o":15.28,"t":"2026-10-19T19:30:00Z","v":74186,"vw":15.359777},{"c":15.36,"h":15.4,"l":15.28,"n":1746,"o":15.36,"t":"2026-10-19T19:45:00Z","v":147744,"vw":15.344242},{"c":14.7226,"h":15.34,"l":14.7226,"n":21,"o":15.34,"t":"2026-10-19T20:00:00Z","v":76740,"vw":15.33909},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-19T20:15:00Z","v":201,"vw":15.3},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-19T20:30:00Z","v":200,"vw":15.4},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-19T23:00:00Z","v":181,"vw":15.44},{"c":15.29,"h":15.41,"l":15.29,"n":7,"o":15.41,"t":"2026-10-20T11:00:00Z","v":456,"vw":15.379231},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-20T11:45:00Z","v":200,"vw":15.29},{"c":15.375,"h":15.4383,"l":15.16,"n":236,"o":15.18,"t":"2026-10-20T13:30:00Z","v":21358,"vw":15.235654},{"c":15.54,"h":15.6399,"l":15.345,"n":373,"o":15.375,"t":"2026-10-20T13:45:00Z","v":43190,"vw":15.517992},{"c":15.52,"h":15.64,"l":15.43,"n":277,"o":15.64,"t":"2026-10-20T14:00:00Z","v":29606,"vw":15.520477},{"c":15.6485,"h":15.65,"l":15.51,"n":231,"o":15.51,"t":"2026-10-20T14:15:00Z","v":18653,"vw":15.627006},{"c":15.71,"h":15.74,"l":15.64,"n":358,"o":15.65,"t":"2026-10-20T14:30:00Z","v":19749,"vw":15.692472},{"c":15.884,"h":15.93,"l":15.7001,"n":404,"o":15.71,"t":"2026-10-20T14:45:00Z","v":42927,"vw":15.808896},{"c":15.8,"h":15.95,"l":15.76,"n":535,"o":15.895,"t":"2026-10-20T15:00:00Z","v":56480,"vw":15.886975},{"c":15.8405,"h":15.87,"l":15.805,"n":222,"o":15.81,"t":"2026-10-20T15:15:00Z","v":12488,"vw":15.831243},{"c":15.9059,"h":15.91,"l":15.82,"n":225,"o":15.865,"t":"2026-10-20T15:30:00Z","v":18594,"vw":15.883315},{"c":15.8599,"h":15.92,"l":15.82,"n":345,"o":15.92,"t":"2026-10-20T15:45:00Z","v":23270,"vw":15.85135},{"c":15.82,"h":15.93,"l":15.77,"n":296,"o":15.8599,"t":"2026-10-20T16:00:00Z","v":21463,"vw":15.87292},{"c":15.9499,"h":15.9499,"l":15.76,"n":262,"o":15.82,"t":"2026-10-20T16:15:00Z","v":23228,"vw":15.85441},{"c":15.95,"h":16,"l":15.9,"n":280,"o":15.9,"t":"2026-10-20T16:30:00Z","v":16599,"vw":15.946775},{"c":15.97,"h":16,"l":15.93,"n":313,"o":15.9583,"t":"2026-10-20T16:45:00Z","v":23208,"vw":15.971539},{"c":15.94,"h":16.03,"l":15.94,"n":340,"o":16,"t":"2026-10-20T17:00:00Z","v":30973,"vw":16.001616},{"c":16.045,"h":16.05,"l":15.95,"n":322,"o":15.95,"t":"2026-10-20T17:15:00Z","v":41683,"vw":15.992191},{"c":16.12,"h":16.1499,"l":16.05,"n":348,"o":16.05,"t":"2026-10-20T17:30:00Z","v":27327,"vw":16.09418},{"c":15.99,"h":16.1547,"l":15.98,"n":376,"o":16.12,"t":"2026-10-20T17:45:00Z","v":35455,"vw":16.086706},{"c":15.96,"h":16.01,"l":15.935,"n":291,"o":15.99,"t":"2026-10-20T18:00:00Z","v":17470,"vw":15.976381},{"c":15.93,"h":15.98,"l":15.89,"n":238,"o":15.97,"t":"2026-10-20T18:15:00Z","v":13735,"vw":15.935547},{"c":15.96,"h":16,"l":15.92,"n":251,"o":15.92,"t":"2026-10-20T18:30:00Z","v":18550,"vw":15.97609},{"c":15.905,"h":15.9999,"l":15.885,"n":645,"o":15.96,"t":"2026-10-20T18:45:00Z","v":38112,"vw":15.952219},{"c":15.79,"h":15.92,"l":15.79,"n":362,"o":15.89,"t":"2026-10-20T19:00:00Z","v":31541,"vw":15.847483},{"c":15.62,"h":15.82,"l":15.59,"n":907,"o":15.8,"t":"2026-10-20T19:15:00Z","v":84630,"vw":15.683306},{"c":15.37,"h":15.621,"l":15.36,"n":1100,"o":15.62,"t":"2026-10-20T19:30:00Z","v":81062,"vw":15.448582},{"c":15.21,"h":15.4,"l":15.15,"n":3508,"o":15.36,"t":"2026-10-20T19:45:00Z","v":292271,"vw":15.222932},{"c":15.2,"h":15.21,"l":14.91,"n":23,"o":15.21,"t":"2026-10-20T20:00:00Z","v":411143,"vw":15.20866},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-20T20:45:00Z","v":150,"vw":15.01},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-10-20T21:00:00Z","v":191,"vw":15.09},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T21:15:00Z","v":100,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":25,"o":15.19,"t":"2026-10-20T21:30:00Z","v":1388,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T21:45:00Z","v":100,"vw":15.19},{"c":15.26,"h":15.26,"l":15.21,"n":6,"o":15.21,"t":"2026-10-20T22:15:00Z","v":1300,"vw":15.218333},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-20T22:30:00Z","v":200,"vw":15.25},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-21T11:00:00Z","v":107,"vw":15.83},{"c":15.23,"h":15.24,"l":15.23,"n":8,"o":15.24,"t":"2026-10-21T12:15:00Z","v":1072,"vw":15.23483},{"c":15.3371,"h":15.3371,"l":15.3371,"n":1,"o":15.3371,"t":"2026-10-21T13:00:00Z","v":116,"vw":15.3371},{"c":15.475,"h":15.6099,"l":15,"n":290,"o":15.3,"t":"2026-10-21T13:30:00Z","v":54265,"vw":15.171402},{"c":15.6099,"h":15.61,"l":15.45,"n":157,"o":15.51,"t":"2026-10-21T13:45:00Z","v":27215,"vw":15.537955},{"c":15.56,"h":15.6145,"l":15.32,"n":279,"o":15.6,"t":"2026-10-21T14:00:00Z","v":24160,"vw":15.432645},{"c":15.595,"h":15.595,"l":15.515,"n":186,"o":15.5833,"t":"2026-10-21T14:15:00Z","v":10330,"vw":15.567744},{"c":15.77,"h":15.82,"l":15.595,"n":261,"o":15.595,"t":"2026-10-21T14:30:00Z","v":19578,"vw":15.739347},{"c":15.735,"h":15.87,"l":15.735,"n":349,"o":15.8,"t":"2026-10-21T14:45:00Z","v":18351,"vw":15.803752},{"c":15.655,"h":15.755,"l":15.62,"n":446,"o":15.755,"t":"2026-10-21T15:00:00Z","v":17086,"vw":15.66876},{"c":15.665,"h":15.67,"l":15.62,"n":200,"o":15.655,"t":"2026-10-21T15:15:00Z","v":14178,"vw":15.651703},{"c":15.57,"h":15.68,"l":15.57,"n":181,"o":15.68,"t":"2026-10-21T15:30:00Z","v":7184,"vw":15.628196},{"c":15.5824,"h":15.61,"l":15.56,"n":399,"o":15.59,"t":"2026-10-21T15:45:00Z","v":20684,"vw":15.5867},{"c":15.52,"h":15.6,"l":15.52,"n":209,"o":15.59,"t":"2026-10-21T16:00:00Z","v":11180,"vw":15.571741},{"c":15.58,"h":15.59,"l":15.52,"n":441,"o":15.52,"t":"2026-10-21T16:15:00Z","v":20516,"vw":15.544521},{"c":15.64,"h":15.66,"l":15.58,"n":189,"o":15.58,"t":"2026-10-21T16:30:00Z","v":11429,"vw":15.628836},{"c":15.6928,"h":15.6928,"l":15.61,"n":158,"o":15.64,"t":"2026-10-21T16:45:00Z","v":11096,"vw":15.660201},{"c":15.66,"h":15.692,"l":15.65,"n":200,"o":15.68,"t":"2026-10-21T17:00:00Z","v":11906,"vw":15.676228},{"c":15.67,"h":15.68,"l":15.63,"n":205,"o":15.68,"t":"2026-10-21T17:15:00Z","v":13704,"vw":15.660057},{"c":15.655,"h":15.72,"l":15.65,"n":224,"o":15.67,"t":"2026-10-21T17:30:00Z","v":23474,"vw":15.687978},{"c":15.7,"h":15.7,"l":15.57,"n":264,"o":15.65,"t":"2026-10-21T17:45:00Z","v":18002,"vw":15.658931},{"c":15.71,"h":15.73,"l":15.67,"n":205,"o":15.685,"t":"2026-10-21T18:00:00Z","v":5510,"vw":15.704154},{"c":15.75,"h":15.77,"l":15.695,"n":251,"o":15.7,"t":"2026-10-21T18:15:00Z","v":15498,"vw":15.742224},{"c":15.67,"h":15.75,"l":15.665,"n":351,"o":15.75,"t":"2026-10-21T18:30:00Z","v":25644,"vw":15.702591},{"c":15.63,"h":15.73,"l":15.62,"n":345,"o":15.67,"t":"2026-10-21T18:45:00Z","v":32245,"vw":15.675663},{"c":15.64,"h":15.65,"l":15.55,"n":259,"o":15.62,"t":"2026-10-21T19:00:00Z","v":12841,"vw":15.591759},{"c":15.64,"h":15.665,"l":15.61,"n":347,"o":15.65,"t":"2026-10-21T19:15:00Z","v":15607,"vw":15.639914},{"c":15.62,"h":15.66,"l":15.6,"n":390,"o":15.64,"t":"2026-10-21T19:30:00Z","v":23420,"vw":15.634763},{"c":15.615,"h":15.68,"l":15.6,"n":1388,"o":15.63,"t":"2026-10-21T19:45:00Z","v":85181,"vw":15.634066},{"c":15.62,"h":15.62,"l":15.62,"n":11,"o":15.62,"t":"2026-10-21T20:00:00Z","v":57360,"vw":15.62},{"c":15.7301,"h":15.7301,"l":15.7301,"n":1,"o":15.7301,"t":"2026-10-21T22:00:00Z","v":100,"vw":15.7301},{"c":15.58,"h":15.58,"l":15.58,"n":3,"o":15.58,"t":"2026-10-22T12:00:00Z","v":250,"vw":15.58},{"c":15.43,"h":15.57,"l":15.42,"n":45,"o":15.57,"t":"2026-10-22T13:00:00Z","v":4683,"vw":15.495747},{"c":15.41,"h":15.49,"l":15.41,"n":21,"o":15.49,"t":"2026-10-22T13:15:00Z","v":450,"vw":15.4675},{"c":15.605,"h":15.68,"l":15.48,"n":383,"o":15.48,"t":"2026-10-22T13:30:00Z","v":42128,"vw":15.544452},{"c":15.55,"h":15.6,"l":15.54,"n":79,"o":15.6,"t":"2026-10-22T13:45:00Z","v":6242,"vw":15.564281},{"c":15.29,"h":15.55,"l":15.29,"n":307,"o":15.55,"t":"2026-10-22T14:00:00Z","v":29384,"vw":15.382999},{"c":14.9707,"h":15.275,"l":14.95,"n":414,"o":15.22,"t":"2026-10-22T14:15:00Z","v":27038,"vw":15.093325},{"c":15.1399,"h":15.1399,"l":14.9509,"n":262,"o":14.9723,"t":"2026-10-22T14:30:00Z","v":13800,"vw":15.02379},{"c":15.22,"h":15.22,"l":15.09,"n":165,"o":15.105,"t":"2026-10-22T14:45:00Z","v":16133,"vw":15.16463},{"c":15.06,"h":15.25,"l":15.045,"n":302,"o":15.23,"t":"2026-10-22T15:00:00Z","v":25434,"vw":15.108509},{"c":15.08,"h":15.18,"l":15.06,"n":236,"o":15.06,"t":"2026-10-22T15:15:00Z","v":9668,"vw":15.113748},{"c":15.075,"h":15.11,"l":15.02,"n":175,"o":15.075,"t":"2026-10-22T15:30:00Z","v":10627,"vw":15.061322},{"c":15.035,"h":15.13,"l":15.01,"n":255,"o":15.09,"t":"2026-10-22T15:45:00Z","v":23786,"vw":15.064704},{"c":15.1287,"h":15.1287,"l":14.99,"n":253,"o":15.035,"t":"2026-10-22T16:00:00Z","v":27473,"vw":15.044574},{"c":15.06,"h":15.17,"l":15.0576,"n":206,"o":15.115,"t":"2026-10-22T16:15:00Z","v":13539,"vw":15.110759},{"c":14.9,"h":15.06,"l":14.9,"n":324,"o":15.06,"t":"2026-10-22T16:30:00Z","v":20156,"vw":14.974119},{"c":14.8612,"h":14.91,"l":14.8,"n":289,"o":14.855,"t":"2026-10-22T16:45:00Z","v":19731,"vw":14.83802},{"c":14.89,"h":14.9,"l":14.8401,"n":128,"o":14.8501,"t":"2026-10-22T17:00:00Z","v":8184,"vw":14.871232},{"c":14.95,"h":14.96,"l":14.9,"n":136,"o":14.9,"t":"2026-10-22T17:15:00Z","v":7112,"vw":14.926555},{"c":14.9,"h":15.02,"l":14.88,"n":259,"o":14.94,"t":"2026-10-22T17:30:00Z","v":19735,"vw":14.966009},{"c":14.87,"h":14.985,"l":14.8601,"n":228,"o":14.92,"t":"2026-10-22T17:45:00Z","v":13679,"vw":14.91895},{"c":14.81,"h":14.88,"l":14.75,"n":369,"o":14.88,"t":"2026-10-22T18:00:00Z","v":28841,"vw":14.795235},{"c":14.81,"h":14.835,"l":14.78,"n":315,"o":14.815,"t":"2026-10-22T18:15:00Z","v":17748,"vw":14.807375},{"c":14.96,"h":14.99,"l":14.755,"n":611,"o":14.78,"t":"2026-10-22T18:30:00Z","v":65578,"vw":14.842015},{"c":14.905,"h":14.99,"l":14.885,"n":334,"o":14.96,"t":"2026-10-22T18:45:00Z","v":22656,"vw":14.950522},{"c":15.07,"h":15.09,"l":14.89,"n":284,"o":14.9,"t":"2026-10-22T19:00:00Z","v":16475,"vw":14.975431},{"c":15.13,"h":15.13,"l":15.08,"n":199,"o":15.08,"t":"2026-10-22T19:15:00Z","v":12317,"vw":15.105405},{"c":15.155,"h":15.17,"l":15.1,"n":406,"o":15.145,"t":"2026-10-22T19:30:00Z","v":26948,"vw":15.135917},{"c":15.205,"h":15.26,"l":15.106,"n":1152,"o":15.155,"t":"2026-10-22T19:45:00Z","v":77371,"vw":15.171599},{"c":15.21,"h":15.21,"l":15.21,"n":18,"o":15.21,"t":"2026-10-22T20:00:00Z","v":70296,"vw":15.21},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T20:45:00Z","v":105,"vw":15.2},{"c":15,"h":15.162,"l":15,"n":3,"o":15.162,"t":"2026-10-22T21:00:00Z","v":410,"vw":15.090479},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T23:30:00Z","v":125,"vw":15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.26775332213047165,"strike":20.253618887578167,"iv":0.906165950343465,"gamma":0.061637744470501625,"theta":-0.015749328604187783,"vega":0.009825451360396557,"rho":0.0015309104779540424,"breakevenPct":36.809148064724255},{"delta":0.2,"premium":0.5128622657020894,"strike":23.1793398553134,"iv":1.37310702630449,"gamma":0.055029538105837494,"theta":-0.02730888922288528,"vega":0.01169219947485308,"rho":0.0019349654235335505,"breakevenPct":57.948014140103254},{"delta":0.25,"premium":0.4863108872293759,"strike":19.196633084406386,"iv":0.9360053248286905,"gamma":0.08972130661506786,"theta":-0.021131547551857734,"vega":0.013310572914647555,"rho":0.0025283668860057074,"breakevenPct":31.219626477571758},{"delta":0.3,"premium":0.5789487632508834,"strike":17.246466431095406,"iv":0.7629026148409894,"gamma":0.10469268551236749,"theta":-0.019270742049469963,"vega":0.014273816254416961,"rho":0.003040597659973154,"breakevenPct":18.83610129564194},{"delta":0.35,"premium":0.7600441696113074,"strike":16.804770318021202,"iv":0.7857294699646643,"gamma":0.10502837455830388,"theta":-0.02061349823321555,"vega":0.014750848056537102,"rho":0.0034925867731339707,"breakevenPct":17.0987632508834},{"delta":0.4,"premium":0.9411395759717315,"strike":16.363074204946997,"iv":0.8085563250883392,"gamma":0.10536406360424028,"theta":-0.02195625441696113,"vega":0.015227879858657244,"rho":0.003944575886294787,"breakevenPct":15.361425206124856},{"delta":0.45,"premium":1.1222349823321554,"strike":15.921378091872791,"iv":0.8313831802120142,"gamma":0.10569975265017667,"theta":-0.023299010600706715,"vega":0.015704911660777386,"rho":0.004396564999455603,"breakevenPct":13.624087161366317},{"delta":0.5,"premium":1.3033303886925793,"strike":15.479681978798586,"iv":0.8542100353356891,"gamma":0.10603544169611306,"theta":-0.024641766784452297,"vega":0.016181943462897527,"rho":0.004848554112616419,"breakevenPct":11.886749116607778},{"delta":0.55,"premium":1.4844257950530033,"strike":15.037985865724382,"iv":0.877036890459364,"gamma":0.10637113074204946,"theta":-0.025984522968197882,"vega":0.016658975265017667,"rho":0.005300543225777236,"breakevenPct":10.149411071849233},{"delta":0.6,"premium":1.945496051332675,"strike":14.436080947680159,"iv":0.9676480750246791,"gamma":0.09552764067127345,"theta":-0.02695715695952616,"vega":0.01591051332675222,"rho":0.005537100077401236,"breakevenPct":9.21051332675222},{"delta":0.65,"premium":2.4329096742349456,"strike":13.819101678183612,"iv":1.064637216189536,"gamma":0.08363228035538006,"theta":-0.02789496544916091,"vega":0.015046742349457057,"rho":0.0057533864974145515,"breakevenPct":8.346742349457056},{"delta":0.7,"premium":2.920323297137215,"strike":13.20212240868707,"iv":1.1616263573543928,"gamma":0.07173692003948669,"theta":-0.028832773938795655,"vega":0.014182971372161896,"rho":0.005969672917427867,"breakevenPct":7.482971372161895},{"delta":0.75,"premium":3.4077369200394863,"strike":12.585143139190524,"iv":1.2586154985192497,"gamma":0.05984155972359329,"theta":-0.029770582428430406,"vega":0.013319200394866733,"rho":0.006185959337441182,"breakevenPct":6.619200394866731},{"delta":0.8,"premium":4.4059341656291755,"strike":11.454006555472837,"iv":1.4689476525455198,"gamma":0.04652887853548651,"theta":-0.02963041601306304,"vega":0.011605182315623911,"rho":0.005993909719714785,"breakevenPct":5.732938140680076},{"delta":0.85,"premium":5.485904195361395,"strike":10.240557083863601,"iv":1.697425207702735,"gamma":0.03298929446992564,"theta":-0.029317673568820632,"vega":0.009755045790825667,"rho":0.005736488439334001,"breakevenPct":4.843075194833302},{"delta":0.9,"premium":7.387209447105825,"strike":8.205096332866145,"iv":2.19764650897358,"gamma":0.019624285437179232,"theta":-0.028034562599517518,"vega":0.007327117038623918,"rho":0.0048317796337448825,"breakevenPct":3.9487051998131264}],"put":[{"delta":0.1,"premium":0.475,"strike":8.333915745857428,"iv":2.0682878209676114,"gamma":0.02490714236346607,"theta":-0.023778675029325444,"vega":0.007206727539848512,"rho":-0.0015774016600506743,"breakevenPct":47.60722836095047},{"delta":0.15,"premium":0.47500000000000003,"strike":10.490274055455032,"iv":1.4667413297835474,"gamma":0.04943760697864926,"theta":-0.02073588257108246,"vega":0.009532437922949697,"rho":-0.002180978093878263,"breakevenPct":33.231506296966444},{"delta":0.2,"premium":0.4842534992223951,"strike":12.533048211508554,"iv":0.9035433903576983,"gamma":0.07308258164852256,"theta":-0.017923794712286157,"vega":0.01176741835147745,"rho":-0.002791763702272064,"breakevenPct":19.674701918092275},{"delta":0.25,"premium":0.620334370139969,"strike":13.01905132192846,"iv":0.8659461897356143,"gamma":0.08459113530326595,"theta":-0.01827371695178849,"vega":0.01275886469673406,"rho":-0.0035013574091321813,"breakevenPct":17.341886988076723},{"delta":0.3,"premium":0.7564152410575428,"strike":13.505054432348366,"iv":0.8283489891135303,"gamma":0.09609968895800934,"theta":-0.018623639191290824,"vega":0.013750311041990669,"rho":-0.004210951115992299,"breakevenPct":15.009072058061173},{"delta":0.35,"premium":0.8924961119751167,"strike":13.991057542768274,"iv":0.7907517884914463,"gamma":0.10760824261275273,"theta":-0.018973561430793155,"vega":0.014741757387247277,"rho":-0.004920544822852417,"breakevenPct":12.676257128045624},{"delta":0.4,"premium":1.0285769828926905,"strike":14.47706065318818,"iv":0.7531545878693624,"gamma":0.11911679626749613,"theta":-0.019323483670295488,"vega":0.01573320373250389,"rho":-0.005630138529712535,"breakevenPct":10.34344219803007},{"delta":0.45,"premium":1.1646578538102645,"strike":14.963063763608087,"iv":0.7155573872472784,"gamma":0.1306253499222395,"theta":-0.019673405909797822,"vega":0.016724650077760497,"rho":-0.006339732236572653,"breakevenPct":8.01062726801452},{"delta":0.5,"premium":1.4275844930417496,"strike":15.382703777335983,"iv":0.7076636182902585,"gamma":0.12808628230616304,"theta":-0.018827435387673955,"vega":0.016264214711729622,"rho":-0.007142091405463746,"breakevenPct":6.965871438038439},{"delta":0.55,"premium":1.7009443339960242,"strike":15.79688535453943,"iv":0.7022129887342611,"gamma":0.12439178263750829,"theta":-0.0178831013916501,"vega":0.015684360503644797,"rho":-0.00795208063400241,"breakevenPct":6.027059863043959},{"delta":0.6,"premium":1.974304174950298,"strike":16.211066931742877,"iv":0.6967623591782637,"gamma":0.12069728296885356,"theta":-0.016938767395626244,"vega":0.015104506295559973,"rho":-0.00876206986254107,"breakevenPct":5.088248288049481},{"delta":0.65,"premium":2.2476640159045727,"strike":16.62524850894632,"iv":0.6913117296222664,"gamma":0.11700278330019881,"theta":-0.015994433399602385,"vega":0.014524652087475148,"rho":-0.009572059091079735,"breakevenPct":4.149436713055001},{"delta":0.7,"premium":2.5210238568588466,"strike":17.039430086149768,"iv":0.685861100066269,"gamma":0.11330828363154408,"theta":-0.015050099403578529,"vega":0.013944797879390325,"rho":-0.010382048319618396,"breakevenPct":3.210625138060524},{"delta":0.75,"premium":2.7943836978131213,"strike":17.453611663353215,"iv":0.6804104705102717,"gamma":0.10961378396288934,"theta":-0.014105765407554673,"vega":0.0133649436713055,"rho":-0.01119203754815706,"breakevenPct":2.2718135630660443},{"delta":0.8,"premium":3.7550000000000003,"strike":18.5,"iv":0.73716,"gamma":0.09028,"theta":-0.012799999999999999,"vega":0.01162,"rho":-0.012536213573346864,"breakevenPct":1.6999999999999982},{"delta":0.85,"premium":4.802297297297296,"strike":19.626126126126124,"iv":0.8017545945945945,"gamma":0.06897369369369372,"theta":-0.011448648648648651,"vega":0.00972810810810811,"rho":-0.013947764509825999,"breakevenPct":1.1744744744744766}]},"raw":{"call":[{"delta":0.15,"premium":0.26775332213047165,"strike":20.253618887578167,"iv":0.906165950343465,"gamma":0.061637744470501625,"theta":-0.015749328604187783,"vega":0.009825451360396557,"rho":0.0015309104779540424,"breakevenPct":36.809148064724255},{"delta":0.2,"premium":0.5128622657020894,"strike":23.1793398553134,"iv":1.37310702630449,"gamma":0.055029538105837494,"theta":-0.02730888922288528,"vega":0.01169219947485308,"rho":0.0019349654235335505,"breakevenPct":57.948014140103254},{"delta":0.25,"premium":0.4863108872293759,"strike":19.196633084406386,"iv":0.9360053248286905,"gamma":0.08972130661506786,"theta":-0.021131547551857734,"vega":0.013310572914647555,"rho":0.0025283668860057074,"breakevenPct":31.219626477571758},{"delta":0.3,"premium":0.5789487632508834,"strike":17.246466431095406,"iv":0.7629026148409894,"gamma":0.10469268551236749,"theta":-0.019270742049469963,"vega":0.014273816254416961,"rho":0.003040597659973154,"breakevenPct":18.83610129564194},{"delta":0.35,"premium":0.7600441696113074,"strike":16.804770318021202,"iv":0.7857294699646643,"gamma":0.10502837455830388,"theta":-0.02061349823321555,"vega":0.014750848056537102,"rho":0.0034925867731339707,"breakevenPct":17.0987632508834},{"delta":0.4,"premium":0.9411395759717315,"strike":16.363074204946997,"iv":0.8085563250883392,"gamma":0.10536406360424028,"theta":-0.02195625441696113,"vega":0.015227879858657244,"rho":0.003944575886294787,"breakevenPct":15.361425206124856},{"delta":0.45,"premium":1.1222349823321554,"strike":15.921378091872791,"iv":0.8313831802120142,"gamma":0.10569975265017667,"theta":-0.023299010600706715,"vega":0.015704911660777386,"rho":0.004396564999455603,"breakevenPct":13.624087161366317},{"delta":0.5,"premium":1.3033303886925793,"strike":15.479681978798586,"iv":0.8542100353356891,"gamma":0.10603544169611306,"theta":-0.024641766784452297,"vega":0.016181943462897527,"rho":0.004848554112616419,"breakevenPct":11.886749116607778},{"delta":0.55,"premium":1.4844257950530033,"strike":15.037985865724382,"iv":0.877036890459364,"gamma":0.10637113074204946,"theta":-0.025984522968197882,"vega":0.016658975265017667,"rho":0.005300543225777236,"breakevenPct":10.149411071849233},{"delta":0.6,"premium":1.945496051332675,"strike":14.436080947680159,"iv":0.9676480750246791,"gamma":0.09552764067127345,"theta":-0.02695715695952616,"vega":0.01591051332675222,"rho":0.005537100077401236,"breakevenPct":9.21051332675222},{"delta":0.65,"premium":2.4329096742349456,"strike":13.819101678183612,"iv":1.064637216189536,"gamma":0.08363228035538006,"theta":-0.02789496544916091,"vega":0.015046742349457057,"rho":0.0057533864974145515,"breakevenPct":8.346742349457056},{"delta":0.7,"premium":2.920323297137215,"strike":13.20212240868707,"iv":1.1616263573543928,"gamma":0.07173692003948669,"theta":-0.028832773938795655,"vega":0.014182971372161896,"rho":0.005969672917427867,"breakevenPct":7.482971372161895},{"delta":0.75,"premium":3.4077369200394863,"strike":12.585143139190524,"iv":1.2586154985192497,"gamma":0.05984155972359329,"theta":-0.029770582428430406,"vega":0.013319200394866733,"rho":0.006185959337441182,"breakevenPct":6.619200394866731},{"delta":0.8,"premium":4.4059341656291755,"strike":11.454006555472837,"iv":1.4689476525455198,"gamma":0.04652887853548651,"theta":-0.02963041601306304,"vega":0.011605182315623911,"rho":0.005993909719714785,"breakevenPct":5.732938140680076},{"delta":0.85,"premium":5.485904195361395,"strike":10.240557083863601,"iv":1.697425207702735,"gamma":0.03298929446992564,"theta":-0.029317673568820632,"vega":0.009755045790825667,"rho":0.005736488439334001,"breakevenPct":4.843075194833302},{"delta":0.9,"premium":7.387209447105825,"strike":8.205096332866145,"iv":2.19764650897358,"gamma":0.019624285437179232,"theta":-0.028034562599517518,"vega":0.007327117038623918,"rho":0.0048317796337448825,"breakevenPct":3.9487051998131264}],"put":[{"delta":0.1,"premium":0.475,"strike":8.333915745857428,"iv":2.0682878209676114,"gamma":0.02490714236346607,"theta":-0.023778675029325444,"vega":0.007206727539848512,"rho":-0.0015774016600506743,"breakevenPct":47.60722836095047},{"delta":0.15,"premium":0.47500000000000003,"strike":10.490274055455032,"iv":1.4667413297835474,"gamma":0.04943760697864926,"theta":-0.02073588257108246,"vega":0.009532437922949697,"rho":-0.002180978093878263,"breakevenPct":33.231506296966444},{"delta":0.2,"premium":0.4842534992223951,"strike":12.533048211508554,"iv":0.9035433903576983,"gamma":0.07308258164852256,"theta":-0.017923794712286157,"vega":0.01176741835147745,"rho":-0.002791763702272064,"breakevenPct":19.674701918092275},{"delta":0.25,"premium":0.620334370139969,"strike":13.01905132192846,"iv":0.8659461897356143,"gamma":0.08459113530326595,"theta":-0.01827371695178849,"vega":0.01275886469673406,"rho":-0.0035013574091321813,"breakevenPct":17.341886988076723},{"delta":0.3,"premium":0.7564152410575428,"strike":13.505054432348366,"iv":0.8283489891135303,"gamma":0.09609968895800934,"theta":-0.018623639191290824,"vega":0.013750311041990669,"rho":-0.004210951115992299,"breakevenPct":15.009072058061173},{"delta":0.35,"premium":0.8924961119751167,"strike":13.991057542768274,"iv":0.7907517884914463,"gamma":0.10760824261275273,"theta":-0.018973561430793155,"vega":0.014741757387247277,"rho":-0.004920544822852417,"breakevenPct":12.676257128045624},{"delta":0.4,"premium":1.0285769828926905,"strike":14.47706065318818,"iv":0.7531545878693624,"gamma":0.11911679626749613,"theta":-0.019323483670295488,"vega":0.01573320373250389,"rho":-0.005630138529712535,"breakevenPct":10.34344219803007},{"delta":0.45,"premium":1.1646578538102645,"strike":14.963063763608087,"iv":0.7155573872472784,"gamma":0.1306253499222395,"theta":-0.019673405909797822,"vega":0.016724650077760497,"rho":-0.006339732236572653,"breakevenPct":8.01062726801452},{"delta":0.5,"premium":1.4275844930417496,"strike":15.382703777335983,"iv":0.7076636182902585,"gamma":0.12808628230616304,"theta":-0.018827435387673955,"vega":0.016264214711729622,"rho":-0.007142091405463746,"breakevenPct":6.965871438038439},{"delta":0.55,"premium":1.7009443339960242,"strike":15.79688535453943,"iv":0.7022129887342611,"gamma":0.12439178263750829,"theta":-0.0178831013916501,"vega":0.015684360503644797,"rho":-0.00795208063400241,"breakevenPct":6.027059863043959},{"delta":0.6,"premium":1.974304174950298,"strike":16.211066931742877,"iv":0.6967623591782637,"gamma":0.12069728296885356,"theta":-0.016938767395626244,"vega":0.015104506295559973,"rho":-0.00876206986254107,"breakevenPct":5.088248288049481},{"delta":0.65,"premium":2.2476640159045727,"strike":16.62524850894632,"iv":0.6913117296222664,"gamma":0.11700278330019881,"theta":-0.015994433399602385,"vega":0.014524652087475148,"rho":-0.009572059091079735,"breakevenPct":4.149436713055001},{"delta":0.7,"premium":2.5210238568588466,"strike":17.039430086149768,"iv":0.685861100066269,"gamma":0.11330828363154408,"theta":-0.015050099403578529,"vega":0.013944797879390325,"rho":-0.010382048319618396,"breakevenPct":3.210625138060524},{"delta":0.75,"premium":2.7943836978131213,"strike":17.453611663353215,"iv":0.6804104705102717,"gamma":0.10961378396288934,"theta":-0.014105765407554673,"vega":0.0133649436713055,"rho":-0.01119203754815706,"breakevenPct":2.2718135630660443},{"delta":0.8,"premium":3.7550000000000003,"strike":18.5,"iv":0.73716,"gamma":0.09028,"theta":-0.012799999999999999,"vega":0.01162,"rho":-0.012536213573346864,"breakevenPct":1.6999999999999982},{"delta":0.85,"premium":4.802297297297296,"strike":19.626126126126124,"iv":0.8017545945945945,"gamma":0.06897369369369372,"theta":-0.011448648648648651,"vega":0.00972810810810811,"rho":-0.013947764509825999,"breakevenPct":1.1744744744744766}]}},"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"}}