{"symbol":"ZUMZ","url":"https://intraalpha.com/companies/ZUMZ","capturedAt":"2026-10-23T01:37:20.119Z","state":"ready","quote":{"symbol":"ZUMZ","last_price":14.37,"prev_close":13.64,"regular_close":14.37,"change":0.73,"change_pct":5.3519,"regular_change":0.73,"regular_change_pct":5.3519,"extended_change":0,"extended_change_pct":0,"bid":13,"ask":14.51,"bid_size":400,"ask_size":200,"volume":421948,"vwap":14.352171,"open":13.6,"high":14.6,"low":13.52,"close":14.37,"trade_count":6758,"last_trade_at":"2026-10-22T20:00:07.619890518Z","last_quote_at":"2026-10-22T23:55:58.161143024Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:17.2261933-04:00","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":"ZUMZ","fetched_at":"2026-10-23T01:37:19.725476+00:00","name":"Zumiez Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Zumiez Inc., is a specialty retailer of clothing, footwear, accessories and durable goods for young men and women. The company is headquartered in Lynnwood, Washington.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":209110000,"ebitda":42144000,"pe_ratio":19.77,"peg_ratio":0.962,"book_value":17.6,"dividend_per_share":null,"dividend_yield":null,"eps":0.69,"revenue_ttm":932752000,"gross_profit_ttm":336896000,"profit_margin":0.0136,"operating_margin_ttm":-0.0063,"return_on_assets_ttm":0.0221,"return_on_equity_ttm":0.0445,"quarterly_earnings_growth":0.491,"quarterly_revenue_growth":-0.025,"analyst_target_price":21,"analyst_number":0,"beta":1.057,"fifty_two_week_high":31.7,"fifty_two_week_low":13.07,"fifty_day_ma":15.66,"two_hundred_day_ma":20.76,"shares_outstanding":15330600,"forward_pe":29.94,"price_to_sales":0.224,"price_to_book":0.756,"ev_to_revenue":0.365,"ev_to_ebitda":8.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:19.725476+00:00"},"optionObservedAt":"2026-10-22T19:55:01.866Z","bars":[{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-16T08:00:00Z","v":175,"vw":14.4},{"c":14.64,"h":14.73,"l":14.32,"n":31,"o":14.53,"t":"2026-10-16T13:30:00Z","v":3587,"vw":14.552593},{"c":14.79,"h":14.79,"l":14.62,"n":17,"o":14.62,"t":"2026-10-16T13:35:00Z","v":523,"vw":14.705},{"c":14.66,"h":14.79,"l":14.6,"n":11,"o":14.79,"t":"2026-10-16T13:40:00Z","v":493,"vw":14.683333},{"c":14.78,"h":14.78,"l":14.63,"n":23,"o":14.64,"t":"2026-10-16T13:45:00Z","v":1114,"vw":14.660046},{"c":14.78,"h":14.78,"l":14.77,"n":23,"o":14.77,"t":"2026-10-16T13:50:00Z","v":567,"vw":14.775},{"c":14.91,"h":15,"l":14.73,"n":145,"o":14.85,"t":"2026-10-16T13:55:00Z","v":13091,"vw":14.82861},{"c":14.915,"h":14.98,"l":14.9,"n":33,"o":14.92,"t":"2026-10-16T14:00:00Z","v":2263,"vw":14.915252},{"c":14.85,"h":14.905,"l":14.85,"n":19,"o":14.905,"t":"2026-10-16T14:05:00Z","v":1117,"vw":14.8895},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-16T14:10:00Z","v":123,"vw":14.9},{"c":14.73,"h":14.835,"l":14.63,"n":166,"o":14.835,"t":"2026-10-16T14:20:00Z","v":17513,"vw":14.737542},{"c":14.72,"h":14.75,"l":14.72,"n":33,"o":14.73,"t":"2026-10-16T14:25:00Z","v":1252,"vw":14.730714},{"c":14.635,"h":14.71,"l":14.57,"n":83,"o":14.71,"t":"2026-10-16T14:30:00Z","v":7015,"vw":14.619414},{"c":14.53,"h":14.615,"l":14.53,"n":23,"o":14.615,"t":"2026-10-16T14:40:00Z","v":1442,"vw":14.549783},{"c":14.58,"h":14.58,"l":14.55,"n":6,"o":14.55,"t":"2026-10-16T14:45:00Z","v":281,"vw":14.565},{"c":14.63,"h":14.645,"l":14.61,"n":24,"o":14.61,"t":"2026-10-16T14:50:00Z","v":1155,"vw":14.627347},{"c":14.6,"h":14.63,"l":14.6,"n":6,"o":14.63,"t":"2026-10-16T14:55:00Z","v":241,"vw":14.615},{"c":14.59,"h":14.6,"l":14.55,"n":60,"o":14.6,"t":"2026-10-16T15:00:00Z","v":1901,"vw":14.585714},{"c":14.64,"h":14.65,"l":14.6,"n":31,"o":14.6,"t":"2026-10-16T15:05:00Z","v":1345,"vw":14.622857},{"c":14.655,"h":14.655,"l":14.64,"n":40,"o":14.64,"t":"2026-10-16T15:10:00Z","v":2909,"vw":14.643462},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-16T15:15:00Z","v":155,"vw":14.63},{"c":14.625,"h":14.625,"l":14.625,"n":3,"o":14.625,"t":"2026-10-16T15:20:00Z","v":103,"vw":14.625},{"c":14.54,"h":14.61,"l":14.54,"n":50,"o":14.61,"t":"2026-10-16T15:25:00Z","v":1369,"vw":14.571429},{"c":14.49,"h":14.52,"l":14.49,"n":40,"o":14.52,"t":"2026-10-16T15:40:00Z","v":1163,"vw":14.5},{"c":14.49,"h":14.4925,"l":14.485,"n":27,"o":14.4925,"t":"2026-10-16T15:45:00Z","v":1063,"vw":14.489643},{"c":14.465,"h":14.465,"l":14.465,"n":36,"o":14.465,"t":"2026-10-16T15:50:00Z","v":697,"vw":14.465},{"c":14.405,"h":14.45,"l":14.405,"n":53,"o":14.45,"t":"2026-10-16T16:00:00Z","v":3153,"vw":14.433131},{"c":14.395,"h":14.395,"l":14.375,"n":6,"o":14.395,"t":"2026-10-16T16:05:00Z","v":532,"vw":14.391},{"c":14.37,"h":14.395,"l":14.37,"n":25,"o":14.395,"t":"2026-10-16T16:10:00Z","v":640,"vw":14.385},{"c":14.35,"h":14.36,"l":14.35,"n":7,"o":14.36,"t":"2026-10-16T16:15:00Z","v":216,"vw":14.355},{"c":14.345,"h":14.345,"l":14.34,"n":11,"o":14.34,"t":"2026-10-16T16:20:00Z","v":684,"vw":14.340833},{"c":14.335,"h":14.335,"l":14.32,"n":16,"o":14.32,"t":"2026-10-16T16:25:00Z","v":781,"vw":14.33},{"c":14.315,"h":14.33,"l":14.315,"n":28,"o":14.33,"t":"2026-10-16T16:30:00Z","v":750,"vw":14.32625},{"c":14.29,"h":14.31,"l":14.285,"n":18,"o":14.31,"t":"2026-10-16T16:35:00Z","v":774,"vw":14.293},{"c":14.23,"h":14.26,"l":14.23,"n":23,"o":14.26,"t":"2026-10-16T16:45:00Z","v":672,"vw":14.246667},{"c":14.225,"h":14.225,"l":14.225,"n":3,"o":14.225,"t":"2026-10-16T16:50:00Z","v":209,"vw":14.225},{"c":14.21,"h":14.23,"l":14.21,"n":21,"o":14.23,"t":"2026-10-16T16:55:00Z","v":616,"vw":14.215},{"c":14.22,"h":14.24,"l":14.19,"n":49,"o":14.21,"t":"2026-10-16T17:00:00Z","v":2266,"vw":14.209286},{"c":14.2,"h":14.225,"l":14.2,"n":20,"o":14.225,"t":"2026-10-16T17:05:00Z","v":1525,"vw":14.210714},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-16T17:10:00Z","v":102,"vw":14.22},{"c":14.22,"h":14.22,"l":14.18,"n":90,"o":14.2,"t":"2026-10-16T17:20:00Z","v":8563,"vw":14.188475},{"c":14.175,"h":14.2,"l":14.175,"n":11,"o":14.2,"t":"2026-10-16T17:25:00Z","v":668,"vw":14.191429},{"c":14.175,"h":14.175,"l":14.14,"n":73,"o":14.165,"t":"2026-10-16T17:30:00Z","v":2488,"vw":14.157661},{"c":14.175,"h":14.175,"l":14.175,"n":9,"o":14.175,"t":"2026-10-16T17:35:00Z","v":404,"vw":14.175},{"c":14.18,"h":14.215,"l":14.175,"n":32,"o":14.175,"t":"2026-10-16T17:40:00Z","v":1106,"vw":14.188333},{"c":14.05,"h":14.15,"l":14.05,"n":88,"o":14.15,"t":"2026-10-16T17:50:00Z","v":1971,"vw":14.09702},{"c":14.01,"h":14.025,"l":14.01,"n":24,"o":14.025,"t":"2026-10-16T18:00:00Z","v":606,"vw":14.0175},{"c":13.995,"h":14.01,"l":13.99,"n":32,"o":14.01,"t":"2026-10-16T18:05:00Z","v":2404,"vw":13.999919},{"c":14.02,"h":14.03,"l":14.02,"n":30,"o":14.03,"t":"2026-10-16T18:15:00Z","v":1263,"vw":14.024471},{"c":13.99,"h":14,"l":13.99,"n":31,"o":14,"t":"2026-10-16T18:35:00Z","v":1271,"vw":13.994444},{"c":14.005,"h":14.005,"l":14.005,"n":13,"o":14.005,"t":"2026-10-16T18:40:00Z","v":220,"vw":14.005},{"c":13.96,"h":13.98,"l":13.96,"n":65,"o":13.98,"t":"2026-10-16T18:45:00Z","v":2085,"vw":13.973333},{"c":13.93,"h":13.93,"l":13.93,"n":24,"o":13.93,"t":"2026-10-16T18:55:00Z","v":738,"vw":13.93},{"c":13.93,"h":13.93,"l":13.92,"n":19,"o":13.92,"t":"2026-10-16T19:00:00Z","v":528,"vw":13.923333},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-16T19:05:00Z","v":152,"vw":13.92},{"c":14.07,"h":14.08,"l":13.92,"n":183,"o":13.94,"t":"2026-10-16T19:10:00Z","v":15453,"vw":13.991028},{"c":14.02,"h":14.11,"l":14.0199,"n":255,"o":14.08,"t":"2026-10-16T19:15:00Z","v":15131,"vw":14.062076},{"c":14.045,"h":14.05,"l":14.04,"n":57,"o":14.04,"t":"2026-10-16T19:20:00Z","v":1665,"vw":14.046154},{"c":14.01,"h":14.045,"l":14,"n":54,"o":14.045,"t":"2026-10-16T19:25:00Z","v":2809,"vw":14.023742},{"c":14.01,"h":14.01,"l":14,"n":47,"o":14,"t":"2026-10-16T19:30:00Z","v":1847,"vw":14.005},{"c":13.955,"h":14.01,"l":13.941,"n":65,"o":14.01,"t":"2026-10-16T19:35:00Z","v":2603,"vw":13.984182},{"c":13.985,"h":13.985,"l":13.95,"n":48,"o":13.95,"t":"2026-10-16T19:40:00Z","v":2739,"vw":13.967294},{"c":13.957,"h":14.01,"l":13.957,"n":47,"o":13.99,"t":"2026-10-16T19:45:00Z","v":5027,"vw":13.973857},{"c":13.91,"h":13.96,"l":13.91,"n":170,"o":13.95,"t":"2026-10-16T19:50:00Z","v":5421,"vw":13.946967},{"c":13.96,"h":13.99,"l":13.875,"n":812,"o":13.91,"t":"2026-10-16T19:55:00Z","v":51309,"vw":13.94106},{"c":13.96,"h":13.96,"l":13.96,"n":7,"o":13.96,"t":"2026-10-16T20:00:00Z","v":66314,"vw":13.96},{"c":13.95,"h":14.18,"l":13.83,"n":104,"o":13.97,"t":"2026-10-19T13:30:00Z","v":6725,"vw":14.026546},{"c":14.06,"h":14.07,"l":13.945,"n":24,"o":14.07,"t":"2026-10-19T13:35:00Z","v":1683,"vw":14.055769},{"c":14.065,"h":14.065,"l":14.065,"n":9,"o":14.065,"t":"2026-10-19T13:45:00Z","v":375,"vw":14.065},{"c":14.065,"h":14.065,"l":14.065,"n":5,"o":14.065,"t":"2026-10-19T13:50:00Z","v":216,"vw":14.065},{"c":14.0375,"h":14.0375,"l":14.03,"n":17,"o":14.03,"t":"2026-10-19T14:00:00Z","v":679,"vw":14.032389},{"c":14.08,"h":14.08,"l":13.99,"n":30,"o":14.035,"t":"2026-10-19T14:05:00Z","v":1120,"vw":14.055},{"c":14.04,"h":14.09,"l":13.99,"n":85,"o":14.04,"t":"2026-10-19T14:10:00Z","v":4527,"vw":14.047394},{"c":14.1,"h":14.1,"l":14.07,"n":25,"o":14.07,"t":"2026-10-19T14:15:00Z","v":1393,"vw":14.076194},{"c":14.13,"h":14.13,"l":14.0601,"n":64,"o":14.105,"t":"2026-10-19T14:20:00Z","v":4704,"vw":14.111615},{"c":14.03,"h":14.12,"l":14.03,"n":30,"o":14.12,"t":"2026-10-19T14:25:00Z","v":782,"vw":14.098},{"c":14.085,"h":14.09,"l":14.04,"n":20,"o":14.04,"t":"2026-10-19T14:30:00Z","v":1049,"vw":14.079286},{"c":14.095,"h":14.095,"l":14.06,"n":11,"o":14.06,"t":"2026-10-19T14:35:00Z","v":379,"vw":14.083333},{"c":14.09,"h":14.11,"l":14.09,"n":62,"o":14.1,"t":"2026-10-19T14:40:00Z","v":1825,"vw":14.094},{"c":14.16,"h":14.18,"l":14.1,"n":63,"o":14.1,"t":"2026-10-19T14:45:00Z","v":2127,"vw":14.139207},{"c":14.14,"h":14.15,"l":14.11,"n":101,"o":14.14,"t":"2026-10-19T14:55:00Z","v":2672,"vw":14.136538},{"c":14.195,"h":14.2,"l":14.18,"n":33,"o":14.18,"t":"2026-10-19T15:05:00Z","v":949,"vw":14.194286},{"c":14.28,"h":14.28,"l":14.21,"n":74,"o":14.21,"t":"2026-10-19T15:10:00Z","v":2334,"vw":14.23375},{"c":14.29,"h":14.32,"l":14.28,"n":73,"o":14.3,"t":"2026-10-19T15:15:00Z","v":3444,"vw":14.29638},{"c":14.29,"h":14.31,"l":14.28,"n":76,"o":14.29,"t":"2026-10-19T15:20:00Z","v":3954,"vw":14.290054},{"c":14.29,"h":14.29,"l":14.27,"n":8,"o":14.29,"t":"2026-10-19T15:25:00Z","v":318,"vw":14.283333},{"c":14.29,"h":14.29,"l":14.29,"n":13,"o":14.29,"t":"2026-10-19T15:30:00Z","v":416,"vw":14.29},{"c":14.29,"h":14.29,"l":14.27,"n":10,"o":14.27,"t":"2026-10-19T15:35:00Z","v":279,"vw":14.28},{"c":14.26,"h":14.295,"l":14.26,"n":96,"o":14.295,"t":"2026-10-19T15:40:00Z","v":2455,"vw":14.275334},{"c":14.24,"h":14.25,"l":14.24,"n":31,"o":14.25,"t":"2026-10-19T15:45:00Z","v":1164,"vw":14.248},{"c":14.23,"h":14.24,"l":14.23,"n":13,"o":14.24,"t":"2026-10-19T15:50:00Z","v":449,"vw":14.2375},{"c":14.25,"h":14.25,"l":14.23,"n":60,"o":14.23,"t":"2026-10-19T15:55:00Z","v":2260,"vw":14.248182},{"c":14.21,"h":14.28,"l":14.21,"n":43,"o":14.28,"t":"2026-10-19T16:00:00Z","v":883,"vw":14.23},{"c":14.28,"h":14.28,"l":14.22,"n":43,"o":14.22,"t":"2026-10-19T16:05:00Z","v":2760,"vw":14.247077},{"c":14.34,"h":14.34,"l":14.28,"n":40,"o":14.28,"t":"2026-10-19T16:10:00Z","v":2105,"vw":14.314281},{"c":14.38,"h":14.38,"l":14.33,"n":56,"o":14.33,"t":"2026-10-19T16:15:00Z","v":2829,"vw":14.338069},{"c":14.34,"h":14.35,"l":14.33,"n":42,"o":14.35,"t":"2026-10-19T16:20:00Z","v":1450,"vw":14.34},{"c":14.3,"h":14.32,"l":14.3,"n":18,"o":14.32,"t":"2026-10-19T16:25:00Z","v":565,"vw":14.313333},{"c":14.28,"h":14.3,"l":14.28,"n":51,"o":14.3,"t":"2026-10-19T16:30:00Z","v":1207,"vw":14.29},{"c":14.275,"h":14.275,"l":14.275,"n":5,"o":14.275,"t":"2026-10-19T16:35:00Z","v":205,"vw":14.275},{"c":14.31,"h":14.31,"l":14.27,"n":50,"o":14.27,"t":"2026-10-19T16:40:00Z","v":2217,"vw":14.303993},{"c":14.295,"h":14.31,"l":14.29,"n":20,"o":14.31,"t":"2026-10-19T16:45:00Z","v":757,"vw":14.298333},{"c":14.3284,"h":14.3284,"l":14.32,"n":38,"o":14.32,"t":"2026-10-19T16:50:00Z","v":1653,"vw":14.325565},{"c":14.3,"h":14.305,"l":14.3,"n":22,"o":14.3,"t":"2026-10-19T16:55:00Z","v":920,"vw":14.300833},{"c":14.28,"h":14.305,"l":14.28,"n":50,"o":14.305,"t":"2026-10-19T17:00:00Z","v":1081,"vw":14.295},{"c":14.3,"h":14.3,"l":14.27,"n":62,"o":14.27,"t":"2026-10-19T17:05:00Z","v":3024,"vw":14.292915},{"c":14.305,"h":14.305,"l":14.29,"n":13,"o":14.29,"t":"2026-10-19T17:10:00Z","v":430,"vw":14.2975},{"c":14.3,"h":14.3,"l":14.28,"n":24,"o":14.3,"t":"2026-10-19T17:20:00Z","v":446,"vw":14.293333},{"c":14.305,"h":14.305,"l":14.305,"n":6,"o":14.305,"t":"2026-10-19T17:25:00Z","v":139,"vw":14.305},{"c":14.3162,"h":14.3162,"l":14.3,"n":60,"o":14.31,"t":"2026-10-19T17:30:00Z","v":3288,"vw":14.309025},{"c":14.315,"h":14.32,"l":14.305,"n":42,"o":14.305,"t":"2026-10-19T17:35:00Z","v":1275,"vw":14.316667},{"c":14.33,"h":14.33,"l":14.33,"n":37,"o":14.33,"t":"2026-10-19T17:40:00Z","v":1633,"vw":14.33},{"c":14.29,"h":14.31,"l":14.29,"n":35,"o":14.31,"t":"2026-10-19T17:45:00Z","v":1267,"vw":14.30625},{"c":14.28,"h":14.3,"l":14.28,"n":14,"o":14.3,"t":"2026-10-19T17:50:00Z","v":409,"vw":14.293333},{"c":14.29,"h":14.309,"l":14.29,"n":21,"o":14.309,"t":"2026-10-19T18:15:00Z","v":704,"vw":14.304039},{"c":14.31,"h":14.33,"l":14.31,"n":95,"o":14.31,"t":"2026-10-19T18:20:00Z","v":3543,"vw":14.315468},{"c":14.305,"h":14.305,"l":14.3,"n":47,"o":14.3,"t":"2026-10-19T18:25:00Z","v":1287,"vw":14.303125},{"c":14.295,"h":14.31,"l":14.29,"n":67,"o":14.305,"t":"2026-10-19T18:30:00Z","v":2953,"vw":14.299647},{"c":14.32,"h":14.32,"l":14.32,"n":50,"o":14.32,"t":"2026-10-19T18:35:00Z","v":1851,"vw":14.32},{"c":14.32,"h":14.32,"l":14.31,"n":49,"o":14.31,"t":"2026-10-19T18:45:00Z","v":1576,"vw":14.318571},{"c":14.32,"h":14.32,"l":14.32,"n":22,"o":14.32,"t":"2026-10-19T18:50:00Z","v":940,"vw":14.32},{"c":14.33,"h":14.33,"l":14.325,"n":50,"o":14.33,"t":"2026-10-19T18:55:00Z","v":2468,"vw":14.329561},{"c":14.295,"h":14.335,"l":14.295,"n":159,"o":14.33,"t":"2026-10-19T19:00:00Z","v":5972,"vw":14.315171},{"c":14.29,"h":14.3,"l":14.29,"n":30,"o":14.3,"t":"2026-10-19T19:05:00Z","v":915,"vw":14.29384},{"c":14.24,"h":14.28,"l":14.21,"n":226,"o":14.28,"t":"2026-10-19T19:10:00Z","v":9634,"vw":14.241797},{"c":14.26,"h":14.26,"l":14.25,"n":22,"o":14.25,"t":"2026-10-19T19:15:00Z","v":804,"vw":14.254553},{"c":14.305,"h":14.31,"l":14.27,"n":169,"o":14.27,"t":"2026-10-19T19:20:00Z","v":8068,"vw":14.28576},{"c":14.37,"h":14.37,"l":14.31,"n":59,"o":14.31,"t":"2026-10-19T19:25:00Z","v":3481,"vw":14.326255},{"c":14.34,"h":14.385,"l":14.34,"n":263,"o":14.375,"t":"2026-10-19T19:30:00Z","v":13636,"vw":14.362382},{"c":14.34,"h":14.37,"l":14.33,"n":163,"o":14.34,"t":"2026-10-19T19:35:00Z","v":6964,"vw":14.352637},{"c":14.34,"h":14.3452,"l":14.32,"n":54,"o":14.335,"t":"2026-10-19T19:40:00Z","v":1344,"vw":14.337425},{"c":14.41,"h":14.43,"l":14.35,"n":183,"o":14.35,"t":"2026-10-19T19:45:00Z","v":6980,"vw":14.392787},{"c":14.31,"h":14.3975,"l":14.305,"n":226,"o":14.39,"t":"2026-10-19T19:50:00Z","v":9586,"vw":14.347176},{"c":14.26,"h":14.33,"l":14.22,"n":1223,"o":14.3,"t":"2026-10-19T19:55:00Z","v":64623,"vw":14.264979},{"c":14.24,"h":14.27,"l":14.24,"n":20,"o":14.27,"t":"2026-10-19T20:00:00Z","v":74146,"vw":14.240097},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-20T11:05:00Z","v":500,"vw":14.45},{"c":14.295,"h":14.295,"l":14.26,"n":19,"o":14.28,"t":"2026-10-20T13:30:00Z","v":1526,"vw":14.280407},{"c":14.35,"h":14.37,"l":14.215,"n":28,"o":14.215,"t":"2026-10-20T13:40:00Z","v":1789,"vw":14.307097},{"c":14.31,"h":14.32,"l":14.3,"n":20,"o":14.32,"t":"2026-10-20T13:45:00Z","v":656,"vw":14.310785},{"c":14.26,"h":14.26,"l":14.26,"n":4,"o":14.26,"t":"2026-10-20T13:50:00Z","v":112,"vw":14.26},{"c":14.31,"h":14.31,"l":14.26,"n":12,"o":14.265,"t":"2026-10-20T13:55:00Z","v":425,"vw":14.278333},{"c":14.19,"h":14.22,"l":14.19,"n":26,"o":14.22,"t":"2026-10-20T14:00:00Z","v":1244,"vw":14.207065},{"c":14.14,"h":14.15,"l":14.14,"n":17,"o":14.14,"t":"2026-10-20T14:10:00Z","v":772,"vw":14.142},{"c":14.1,"h":14.12,"l":14.07,"n":33,"o":14.12,"t":"2026-10-20T14:15:00Z","v":1541,"vw":14.096667},{"c":14.135,"h":14.14,"l":14.13,"n":35,"o":14.13,"t":"2026-10-20T14:20:00Z","v":902,"vw":14.136064},{"c":14.245,"h":14.245,"l":14.245,"n":8,"o":14.245,"t":"2026-10-20T14:25:00Z","v":216,"vw":14.245},{"c":14.355,"h":14.355,"l":14.25,"n":24,"o":14.25,"t":"2026-10-20T14:30:00Z","v":1110,"vw":14.313567},{"c":14.08,"h":14.29,"l":14.08,"n":182,"o":14.29,"t":"2026-10-20T14:35:00Z","v":18290,"vw":14.17055},{"c":14.14,"h":14.14,"l":14.14,"n":29,"o":14.14,"t":"2026-10-20T14:40:00Z","v":1438,"vw":14.14},{"c":14.19,"h":14.19,"l":14.145,"n":29,"o":14.145,"t":"2026-10-20T14:45:00Z","v":1081,"vw":14.151429},{"c":14.215,"h":14.27,"l":14.2,"n":29,"o":14.2,"t":"2026-10-20T14:50:00Z","v":831,"vw":14.221},{"c":14.3,"h":14.31,"l":14.202,"n":33,"o":14.202,"t":"2026-10-20T14:55:00Z","v":1732,"vw":14.251393},{"c":14.2,"h":14.25,"l":14.2,"n":59,"o":14.25,"t":"2026-10-20T15:00:00Z","v":2476,"vw":14.239375},{"c":14.2,"h":14.2,"l":14.18,"n":18,"o":14.18,"t":"2026-10-20T15:05:00Z","v":533,"vw":14.19},{"c":14.245,"h":14.26,"l":14.2,"n":49,"o":14.26,"t":"2026-10-20T15:10:00Z","v":10956,"vw":14.241372},{"c":14.27,"h":14.29,"l":14.27,"n":33,"o":14.29,"t":"2026-10-20T15:15:00Z","v":1139,"vw":14.283069},{"c":14.26,"h":14.33,"l":14.25,"n":139,"o":14.33,"t":"2026-10-20T15:20:00Z","v":6223,"vw":14.280265},{"c":14.26,"h":14.26,"l":14.24,"n":33,"o":14.24,"t":"2026-10-20T15:25:00Z","v":735,"vw":14.252013},{"c":14.265,"h":14.265,"l":14.265,"n":2,"o":14.265,"t":"2026-10-20T15:30:00Z","v":127,"vw":14.265},{"c":14.27,"h":14.27,"l":14.27,"n":4,"o":14.27,"t":"2026-10-20T15:45:00Z","v":276,"vw":14.27},{"c":14.275,"h":14.3,"l":14.275,"n":6,"o":14.3,"t":"2026-10-20T15:50:00Z","v":246,"vw":14.2875},{"c":14.26,"h":14.3,"l":14.26,"n":63,"o":14.275,"t":"2026-10-20T15:55:00Z","v":2688,"vw":14.282354},{"c":14.27,"h":14.35,"l":14.27,"n":23,"o":14.35,"t":"2026-10-20T16:00:00Z","v":576,"vw":14.31},{"c":14.27,"h":14.295,"l":14.27,"n":30,"o":14.28,"t":"2026-10-20T16:05:00Z","v":1931,"vw":14.272678},{"c":14.22,"h":14.26,"l":14.22,"n":47,"o":14.26,"t":"2026-10-20T16:10:00Z","v":1382,"vw":14.24},{"c":14.2,"h":14.22,"l":14.2,"n":55,"o":14.215,"t":"2026-10-20T16:15:00Z","v":2698,"vw":14.216401},{"c":14.24,"h":14.24,"l":14.24,"n":20,"o":14.24,"t":"2026-10-20T16:20:00Z","v":279,"vw":14.24},{"c":14.23,"h":14.235,"l":14.2,"n":66,"o":14.235,"t":"2026-10-20T16:25:00Z","v":1774,"vw":14.222612},{"c":14.26,"h":14.26,"l":14.24,"n":18,"o":14.24,"t":"2026-10-20T16:35:00Z","v":662,"vw":14.2525},{"c":14.28,"h":14.32,"l":14.27,"n":45,"o":14.27,"t":"2026-10-20T16:50:00Z","v":4175,"vw":14.296306},{"c":14.255,"h":14.255,"l":14.255,"n":5,"o":14.255,"t":"2026-10-20T16:55:00Z","v":198,"vw":14.255},{"c":14.3,"h":14.3,"l":14.255,"n":48,"o":14.255,"t":"2026-10-20T17:00:00Z","v":2604,"vw":14.269286},{"c":14.22,"h":14.285,"l":14.22,"n":48,"o":14.27,"t":"2026-10-20T17:05:00Z","v":4128,"vw":14.253925},{"c":14.22,"h":14.24,"l":14.22,"n":17,"o":14.24,"t":"2026-10-20T17:10:00Z","v":1557,"vw":14.221429},{"c":14.27,"h":14.27,"l":14.25,"n":10,"o":14.25,"t":"2026-10-20T17:25:00Z","v":6624,"vw":14.250373},{"c":14.23,"h":14.25,"l":14.21,"n":43,"o":14.25,"t":"2026-10-20T17:30:00Z","v":2119,"vw":14.227592},{"c":14.27,"h":14.27,"l":14.235,"n":25,"o":14.235,"t":"2026-10-20T17:35:00Z","v":6429,"vw":14.235594},{"c":14.265,"h":14.265,"l":14.265,"n":7,"o":14.265,"t":"2026-10-20T17:40:00Z","v":517,"vw":14.265},{"c":14.28,"h":14.28,"l":14.28,"n":14,"o":14.28,"t":"2026-10-20T17:50:00Z","v":515,"vw":14.28},{"c":14.29,"h":14.29,"l":14.28,"n":24,"o":14.28,"t":"2026-10-20T17:55:00Z","v":800,"vw":14.286667},{"c":14.35,"h":14.35,"l":14.31,"n":38,"o":14.31,"t":"2026-10-20T18:00:00Z","v":2136,"vw":14.321283},{"c":14.33,"h":14.33,"l":14.33,"n":18,"o":14.33,"t":"2026-10-20T18:05:00Z","v":734,"vw":14.33},{"c":14.3085,"h":14.34,"l":14.3085,"n":33,"o":14.33,"t":"2026-10-20T18:10:00Z","v":1726,"vw":14.329115},{"c":14.33,"h":14.35,"l":14.3,"n":56,"o":14.33,"t":"2026-10-20T18:15:00Z","v":4295,"vw":14.335728},{"c":14.345,"h":14.345,"l":14.345,"n":5,"o":14.345,"t":"2026-10-20T18:20:00Z","v":148,"vw":14.345},{"c":14.38,"h":14.38,"l":14.36,"n":14,"o":14.36,"t":"2026-10-20T18:35:00Z","v":392,"vw":14.37},{"c":14.31,"h":14.38,"l":14.31,"n":102,"o":14.37,"t":"2026-10-20T18:40:00Z","v":5915,"vw":14.34113},{"c":14.32,"h":14.33,"l":14.32,"n":32,"o":14.33,"t":"2026-10-20T18:45:00Z","v":802,"vw":14.326667},{"c":14.295,"h":14.33,"l":14.29,"n":61,"o":14.33,"t":"2026-10-20T18:50:00Z","v":3161,"vw":14.309793},{"c":14.28,"h":14.29,"l":14.28,"n":26,"o":14.28,"t":"2026-10-20T18:55:00Z","v":912,"vw":14.284},{"c":14.29,"h":14.305,"l":14.27,"n":37,"o":14.28,"t":"2026-10-20T19:00:00Z","v":1859,"vw":14.28935},{"c":14.275,"h":14.275,"l":14.27,"n":38,"o":14.27,"t":"2026-10-20T19:05:00Z","v":830,"vw":14.272488},{"c":14.27,"h":14.28,"l":14.26,"n":57,"o":14.28,"t":"2026-10-20T19:10:00Z","v":3714,"vw":14.268403},{"c":14.3,"h":14.3,"l":14.25,"n":35,"o":14.25,"t":"2026-10-20T19:15:00Z","v":2048,"vw":14.264817},{"c":14.26,"h":14.3,"l":14.26,"n":37,"o":14.3,"t":"2026-10-20T19:20:00Z","v":8367,"vw":14.270382},{"c":14.28,"h":14.28,"l":14.26,"n":47,"o":14.27,"t":"2026-10-20T19:25:00Z","v":2116,"vw":14.270498},{"c":14.285,"h":14.285,"l":14.265,"n":70,"o":14.285,"t":"2026-10-20T19:30:00Z","v":3155,"vw":14.272692},{"c":14.32,"h":14.32,"l":14.265,"n":104,"o":14.28,"t":"2026-10-20T19:35:00Z","v":4311,"vw":14.282825},{"c":14.28,"h":14.34,"l":14.27,"n":131,"o":14.32,"t":"2026-10-20T19:40:00Z","v":8887,"vw":14.292337},{"c":14.31,"h":14.31,"l":14.27,"n":77,"o":14.28,"t":"2026-10-20T19:45:00Z","v":7537,"vw":14.275311},{"c":14.32,"h":14.33,"l":14.295,"n":129,"o":14.31,"t":"2026-10-20T19:50:00Z","v":4596,"vw":14.308487},{"c":14.16,"h":14.315,"l":14.16,"n":634,"o":14.315,"t":"2026-10-20T19:55:00Z","v":40903,"vw":14.221288},{"c":14.16,"h":14.16,"l":14.16,"n":9,"o":14.16,"t":"2026-10-20T20:00:00Z","v":45021,"vw":14.16},{"c":14.14,"h":14.37,"l":14.1011,"n":35,"o":14.24,"t":"2026-10-21T13:30:00Z","v":2003,"vw":14.155224},{"c":14.135,"h":14.135,"l":14.135,"n":2,"o":14.135,"t":"2026-10-21T13:35:00Z","v":122,"vw":14.135},{"c":14.115,"h":14.115,"l":14.115,"n":10,"o":14.115,"t":"2026-10-21T13:50:00Z","v":652,"vw":14.115},{"c":14.02,"h":14.075,"l":14,"n":26,"o":14.07,"t":"2026-10-21T13:55:00Z","v":3894,"vw":14.066699},{"c":14.025,"h":14.04,"l":13.97,"n":50,"o":14.04,"t":"2026-10-21T14:00:00Z","v":3579,"vw":14.018837},{"c":13.92,"h":13.99,"l":13.88,"n":45,"o":13.98,"t":"2026-10-21T14:05:00Z","v":1871,"vw":13.942594},{"c":13.98,"h":14.01,"l":13.92,"n":46,"o":13.92,"t":"2026-10-21T14:10:00Z","v":2280,"vw":13.970383},{"c":14.01,"h":14.01,"l":14.01,"n":10,"o":14.01,"t":"2026-10-21T14:15:00Z","v":236,"vw":14.01},{"c":13.9,"h":13.96,"l":13.89,"n":18,"o":13.96,"t":"2026-10-21T14:20:00Z","v":930,"vw":13.935782},{"c":13.91,"h":13.94,"l":13.89,"n":23,"o":13.94,"t":"2026-10-21T14:25:00Z","v":707,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":15,"o":13.92,"t":"2026-10-21T14:30:00Z","v":482,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":5,"o":13.92,"t":"2026-10-21T14:35:00Z","v":170,"vw":13.92},{"c":13.825,"h":13.875,"l":13.825,"n":52,"o":13.875,"t":"2026-10-21T14:50:00Z","v":2164,"vw":13.861696},{"c":13.84,"h":13.84,"l":13.82,"n":45,"o":13.83,"t":"2026-10-21T14:55:00Z","v":1958,"vw":13.832172},{"c":13.73,"h":13.8,"l":13.73,"n":56,"o":13.8,"t":"2026-10-21T15:00:00Z","v":2202,"vw":13.770538},{"c":13.74,"h":13.74,"l":13.7,"n":58,"o":13.7,"t":"2026-10-21T15:05:00Z","v":3530,"vw":13.720385},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-21T15:10:00Z","v":143,"vw":13.74},{"c":13.76,"h":13.79,"l":13.76,"n":24,"o":13.78,"t":"2026-10-21T15:15:00Z","v":970,"vw":13.778},{"c":13.72,"h":13.78,"l":13.7,"n":65,"o":13.77,"t":"2026-10-21T15:20:00Z","v":9754,"vw":13.757457},{"c":13.72,"h":13.74,"l":13.72,"n":19,"o":13.72,"t":"2026-10-21T15:25:00Z","v":1131,"vw":13.732848},{"c":13.7,"h":13.74,"l":13.7,"n":40,"o":13.74,"t":"2026-10-21T15:30:00Z","v":1272,"vw":13.724785},{"c":13.715,"h":13.715,"l":13.715,"n":6,"o":13.715,"t":"2026-10-21T15:35:00Z","v":241,"vw":13.715},{"c":13.745,"h":13.755,"l":13.71,"n":71,"o":13.725,"t":"2026-10-21T15:40:00Z","v":3893,"vw":13.735425},{"c":13.79,"h":13.805,"l":13.75,"n":40,"o":13.75,"t":"2026-10-21T15:45:00Z","v":10743,"vw":13.781691},{"c":13.82,"h":13.84,"l":13.79,"n":68,"o":13.83,"t":"2026-10-21T15:50:00Z","v":3153,"vw":13.819306},{"c":13.825,"h":13.825,"l":13.825,"n":3,"o":13.825,"t":"2026-10-21T16:00:00Z","v":115,"vw":13.825},{"c":13.825,"h":13.825,"l":13.825,"n":11,"o":13.825,"t":"2026-10-21T16:10:00Z","v":642,"vw":13.825},{"c":13.85,"h":13.85,"l":13.82,"n":54,"o":13.85,"t":"2026-10-21T16:15:00Z","v":2161,"vw":13.837925},{"c":13.82,"h":13.84,"l":13.82,"n":35,"o":13.84,"t":"2026-10-21T16:20:00Z","v":1092,"vw":13.831429},{"c":13.79,"h":13.795,"l":13.79,"n":5,"o":13.795,"t":"2026-10-21T16:30:00Z","v":320,"vw":13.793333},{"c":13.865,"h":13.875,"l":13.8,"n":78,"o":13.8,"t":"2026-10-21T16:35:00Z","v":4408,"vw":13.860428},{"c":13.75,"h":13.83,"l":13.75,"n":118,"o":13.82,"t":"2026-10-21T16:40:00Z","v":6732,"vw":13.815285},{"c":13.8,"h":13.81,"l":13.72,"n":71,"o":13.765,"t":"2026-10-21T16:45:00Z","v":4045,"vw":13.774893},{"c":13.77,"h":13.77,"l":13.77,"n":10,"o":13.77,"t":"2026-10-21T16:50:00Z","v":290,"vw":13.77},{"c":13.76,"h":13.77,"l":13.76,"n":18,"o":13.77,"t":"2026-10-21T17:05:00Z","v":649,"vw":13.763984},{"c":13.75,"h":13.78,"l":13.75,"n":74,"o":13.76,"t":"2026-10-21T17:10:00Z","v":2486,"vw":13.761093},{"c":13.73,"h":13.73,"l":13.73,"n":7,"o":13.73,"t":"2026-10-21T17:15:00Z","v":536,"vw":13.73},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-21T17:20:00Z","v":103,"vw":13.74},{"c":13.75,"h":13.75,"l":13.7278,"n":26,"o":13.7278,"t":"2026-10-21T17:25:00Z","v":1543,"vw":13.734693},{"c":13.7378,"h":13.76,"l":13.7378,"n":14,"o":13.76,"t":"2026-10-21T17:30:00Z","v":433,"vw":13.74879},{"c":13.76,"h":13.76,"l":13.76,"n":4,"o":13.76,"t":"2026-10-21T17:40:00Z","v":123,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-10-21T17:45:00Z","v":113,"vw":13.76},{"c":13.765,"h":13.765,"l":13.74,"n":13,"o":13.745,"t":"2026-10-21T17:50:00Z","v":388,"vw":13.75},{"c":13.765,"h":13.765,"l":13.765,"n":7,"o":13.765,"t":"2026-10-21T17:55:00Z","v":117,"vw":13.765},{"c":13.84,"h":13.84,"l":13.7456,"n":133,"o":13.7456,"t":"2026-10-21T18:05:00Z","v":7926,"vw":13.795046},{"c":13.86,"h":13.86,"l":13.86,"n":5,"o":13.86,"t":"2026-10-21T18:10:00Z","v":134,"vw":13.86},{"c":13.86,"h":13.86,"l":13.86,"n":5,"o":13.86,"t":"2026-10-21T18:15:00Z","v":266,"vw":13.86},{"c":13.855,"h":13.855,"l":13.85,"n":85,"o":13.85,"t":"2026-10-21T18:25:00Z","v":2170,"vw":13.850592},{"c":13.855,"h":13.855,"l":13.855,"n":5,"o":13.855,"t":"2026-10-21T18:30:00Z","v":144,"vw":13.855},{"c":13.885,"h":13.885,"l":13.855,"n":66,"o":13.855,"t":"2026-10-21T18:35:00Z","v":2118,"vw":13.871292},{"c":13.86,"h":13.895,"l":13.86,"n":47,"o":13.885,"t":"2026-10-21T18:40:00Z","v":1932,"vw":13.875575},{"c":13.85,"h":13.875,"l":13.85,"n":79,"o":13.875,"t":"2026-10-21T18:45:00Z","v":2938,"vw":13.864031},{"c":13.85,"h":13.85,"l":13.83,"n":61,"o":13.84,"t":"2026-10-21T18:50:00Z","v":2778,"vw":13.836464},{"c":13.76,"h":13.84,"l":13.76,"n":77,"o":13.84,"t":"2026-10-21T18:55:00Z","v":2742,"vw":13.79625},{"c":13.73,"h":13.75,"l":13.69,"n":129,"o":13.75,"t":"2026-10-21T19:00:00Z","v":5296,"vw":13.712964},{"c":13.72,"h":13.73,"l":13.69,"n":67,"o":13.73,"t":"2026-10-21T19:05:00Z","v":2694,"vw":13.714198},{"c":13.73,"h":13.73,"l":13.67,"n":209,"o":13.72,"t":"2026-10-21T19:10:00Z","v":12013,"vw":13.696773},{"c":13.735,"h":13.735,"l":13.735,"n":14,"o":13.735,"t":"2026-10-21T19:15:00Z","v":270,"vw":13.735},{"c":13.74,"h":13.74,"l":13.7222,"n":107,"o":13.74,"t":"2026-10-21T19:20:00Z","v":3280,"vw":13.735481},{"c":13.74,"h":13.755,"l":13.71,"n":186,"o":13.74,"t":"2026-10-21T19:25:00Z","v":7741,"vw":13.734664},{"c":13.6983,"h":13.735,"l":13.69,"n":76,"o":13.735,"t":"2026-10-21T19:30:00Z","v":2250,"vw":13.70933},{"c":13.68,"h":13.7,"l":13.665,"n":120,"o":13.695,"t":"2026-10-21T19:35:00Z","v":5524,"vw":13.680748},{"c":13.69,"h":13.69,"l":13.665,"n":91,"o":13.68,"t":"2026-10-21T19:40:00Z","v":3444,"vw":13.678385},{"c":13.67,"h":13.695,"l":13.67,"n":107,"o":13.68,"t":"2026-10-21T19:45:00Z","v":3331,"vw":13.681233},{"c":13.685,"h":13.685,"l":13.66,"n":116,"o":13.68,"t":"2026-10-21T19:50:00Z","v":3522,"vw":13.676663},{"c":13.65,"h":13.685,"l":13.58,"n":848,"o":13.685,"t":"2026-10-21T19:55:00Z","v":63759,"vw":13.629305},{"c":13.64,"h":13.64,"l":13.64,"n":13,"o":13.64,"t":"2026-10-21T20:00:00Z","v":33255,"vw":13.64},{"c":13.75,"h":13.75,"l":13.52,"n":14,"o":13.6,"t":"2026-10-22T13:30:00Z","v":1759,"vw":13.609418},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-22T13:35:00Z","v":132,"vw":13.86},{"c":13.81,"h":13.89,"l":13.81,"n":34,"o":13.89,"t":"2026-10-22T13:45:00Z","v":1424,"vw":13.874888},{"c":13.895,"h":13.895,"l":13.88,"n":15,"o":13.88,"t":"2026-10-22T13:50:00Z","v":639,"vw":13.8875},{"c":14,"h":14.005,"l":13.99,"n":28,"o":14.005,"t":"2026-10-22T14:00:00Z","v":1130,"vw":13.997857},{"c":13.945,"h":14,"l":13.92,"n":51,"o":14,"t":"2026-10-22T14:05:00Z","v":1987,"vw":13.942962},{"c":13.92,"h":13.97,"l":13.92,"n":21,"o":13.97,"t":"2026-10-22T14:15:00Z","v":612,"vw":13.9575},{"c":14.01,"h":14.01,"l":13.94,"n":47,"o":13.94,"t":"2026-10-22T14:20:00Z","v":3683,"vw":13.982874},{"c":14.01,"h":14.01,"l":13.975,"n":34,"o":14.01,"t":"2026-10-22T14:25:00Z","v":1756,"vw":13.994444},{"c":14.04,"h":14.05,"l":14.035,"n":39,"o":14.04,"t":"2026-10-22T14:30:00Z","v":2435,"vw":14.040913},{"c":14.01,"h":14.01,"l":13.95,"n":41,"o":13.99,"t":"2026-10-22T14:35:00Z","v":1782,"vw":13.982627},{"c":14.065,"h":14.065,"l":14.06,"n":26,"o":14.06,"t":"2026-10-22T14:45:00Z","v":540,"vw":14.0625},{"c":14.135,"h":14.135,"l":14.135,"n":18,"o":14.135,"t":"2026-10-22T14:55:00Z","v":580,"vw":14.135},{"c":14.16,"h":14.17,"l":14.13,"n":32,"o":14.13,"t":"2026-10-22T15:00:00Z","v":2162,"vw":14.138691},{"c":14.1843,"h":14.1843,"l":14.15,"n":18,"o":14.17,"t":"2026-10-22T15:05:00Z","v":1037,"vw":14.16995},{"c":14.15,"h":14.15,"l":14.135,"n":48,"o":14.14,"t":"2026-10-22T15:10:00Z","v":1813,"vw":14.14375},{"c":14.17,"h":14.17,"l":14.17,"n":7,"o":14.17,"t":"2026-10-22T15:15:00Z","v":272,"vw":14.17},{"c":14.27,"h":14.27,"l":14.22,"n":102,"o":14.22,"t":"2026-10-22T15:20:00Z","v":3926,"vw":14.240929},{"c":14.22,"h":14.28,"l":14.22,"n":78,"o":14.28,"t":"2026-10-22T15:25:00Z","v":2285,"vw":14.261659},{"c":14.24,"h":14.24,"l":14.24,"n":15,"o":14.24,"t":"2026-10-22T15:30:00Z","v":506,"vw":14.24},{"c":14.24,"h":14.24,"l":14.24,"n":13,"o":14.24,"t":"2026-10-22T15:35:00Z","v":518,"vw":14.24},{"c":14.24,"h":14.24,"l":14.22,"n":25,"o":14.22,"t":"2026-10-22T15:40:00Z","v":1300,"vw":14.236},{"c":14.27,"h":14.27,"l":14.17,"n":149,"o":14.24,"t":"2026-10-22T15:45:00Z","v":5947,"vw":14.211563},{"c":14.32,"h":14.32,"l":14.26,"n":66,"o":14.3,"t":"2026-10-22T15:50:00Z","v":2558,"vw":14.303309},{"c":14.53,"h":14.53,"l":14.315,"n":309,"o":14.315,"t":"2026-10-22T15:55:00Z","v":20735,"vw":14.446088},{"c":14.42,"h":14.6,"l":14.42,"n":278,"o":14.53,"t":"2026-10-22T16:00:00Z","v":21144,"vw":14.530374},{"c":14.49,"h":14.49,"l":14.39,"n":43,"o":14.41,"t":"2026-10-22T16:05:00Z","v":2975,"vw":14.437394},{"c":14.39,"h":14.42,"l":14.38,"n":22,"o":14.42,"t":"2026-10-22T16:10:00Z","v":926,"vw":14.39487},{"c":14.45,"h":14.505,"l":14.42,"n":59,"o":14.42,"t":"2026-10-22T16:15:00Z","v":5255,"vw":14.455222},{"c":14.48,"h":14.49,"l":14.465,"n":34,"o":14.49,"t":"2026-10-22T16:20:00Z","v":2594,"vw":14.480209},{"c":14.45,"h":14.48,"l":14.45,"n":48,"o":14.48,"t":"2026-10-22T16:25:00Z","v":3702,"vw":14.467298},{"c":14.45,"h":14.47,"l":14.4,"n":82,"o":14.47,"t":"2026-10-22T16:30:00Z","v":4534,"vw":14.429566},{"c":14.42,"h":14.42,"l":14.42,"n":14,"o":14.42,"t":"2026-10-22T16:35:00Z","v":362,"vw":14.42},{"c":14.39,"h":14.415,"l":14.39,"n":31,"o":14.4,"t":"2026-10-22T16:40:00Z","v":1374,"vw":14.399376},{"c":14.38,"h":14.38,"l":14.36,"n":38,"o":14.37,"t":"2026-10-22T16:45:00Z","v":1449,"vw":14.371989},{"c":14.4,"h":14.4,"l":14.4,"n":12,"o":14.4,"t":"2026-10-22T16:50:00Z","v":596,"vw":14.4},{"c":14.385,"h":14.4,"l":14.38,"n":47,"o":14.4,"t":"2026-10-22T16:55:00Z","v":960,"vw":14.384583},{"c":14.385,"h":14.385,"l":14.385,"n":18,"o":14.385,"t":"2026-10-22T17:00:00Z","v":650,"vw":14.385},{"c":14.365,"h":14.37,"l":14.35,"n":45,"o":14.37,"t":"2026-10-22T17:10:00Z","v":1541,"vw":14.3605},{"c":14.385,"h":14.39,"l":14.365,"n":32,"o":14.365,"t":"2026-10-22T17:15:00Z","v":2198,"vw":14.372967},{"c":14.385,"h":14.385,"l":14.385,"n":4,"o":14.385,"t":"2026-10-22T17:20:00Z","v":145,"vw":14.385},{"c":14.375,"h":14.39,"l":14.375,"n":20,"o":14.385,"t":"2026-10-22T17:25:00Z","v":714,"vw":14.38375},{"c":14.38,"h":14.38,"l":14.38,"n":14,"o":14.38,"t":"2026-10-22T17:30:00Z","v":790,"vw":14.38},{"c":14.37,"h":14.37,"l":14.34,"n":63,"o":14.37,"t":"2026-10-22T17:35:00Z","v":4086,"vw":14.354398},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-22T17:40:00Z","v":196,"vw":14.36},{"c":14.35,"h":14.375,"l":14.35,"n":30,"o":14.375,"t":"2026-10-22T17:45:00Z","v":879,"vw":14.371429},{"c":14.36,"h":14.39,"l":14.35,"n":76,"o":14.355,"t":"2026-10-22T17:50:00Z","v":4512,"vw":14.363977},{"c":14.33,"h":14.36,"l":14.33,"n":45,"o":14.36,"t":"2026-10-22T17:55:00Z","v":954,"vw":14.34},{"c":14.31,"h":14.325,"l":14.29,"n":91,"o":14.32,"t":"2026-10-22T18:00:00Z","v":3727,"vw":14.310435},{"c":14.3,"h":14.3,"l":14.3,"n":15,"o":14.3,"t":"2026-10-22T18:05:00Z","v":592,"vw":14.3},{"c":14.39,"h":14.39,"l":14.33,"n":47,"o":14.33,"t":"2026-10-22T18:10:00Z","v":3352,"vw":14.373588},{"c":14.365,"h":14.37,"l":14.365,"n":27,"o":14.37,"t":"2026-10-22T18:15:00Z","v":789,"vw":14.368333},{"c":14.365,"h":14.365,"l":14.365,"n":6,"o":14.365,"t":"2026-10-22T18:20:00Z","v":286,"vw":14.365},{"c":14.345,"h":14.365,"l":14.32,"n":100,"o":14.365,"t":"2026-10-22T18:25:00Z","v":3970,"vw":14.343162},{"c":14.315,"h":14.405,"l":14.29,"n":562,"o":14.345,"t":"2026-10-22T18:30:00Z","v":42215,"vw":14.367923},{"c":14.28,"h":14.32,"l":14.26,"n":119,"o":14.29,"t":"2026-10-22T18:35:00Z","v":10689,"vw":14.294659},{"c":14.29,"h":14.29,"l":14.29,"n":13,"o":14.29,"t":"2026-10-22T18:40:00Z","v":545,"vw":14.29},{"c":14.365,"h":14.365,"l":14.29,"n":65,"o":14.29,"t":"2026-10-22T18:45:00Z","v":7051,"vw":14.298759},{"c":14.34,"h":14.365,"l":14.33,"n":30,"o":14.365,"t":"2026-10-22T18:50:00Z","v":979,"vw":14.346},{"c":14.35,"h":14.35,"l":14.32,"n":115,"o":14.335,"t":"2026-10-22T18:55:00Z","v":6347,"vw":14.332924},{"c":14.355,"h":14.355,"l":14.35,"n":41,"o":14.35,"t":"2026-10-22T19:00:00Z","v":3094,"vw":14.354423},{"c":14.32,"h":14.345,"l":14.32,"n":62,"o":14.34,"t":"2026-10-22T19:05:00Z","v":4140,"vw":14.343473},{"c":14.35,"h":14.35,"l":14.345,"n":34,"o":14.345,"t":"2026-10-22T19:10:00Z","v":2179,"vw":14.34537},{"c":14.33,"h":14.34,"l":14.32,"n":108,"o":14.34,"t":"2026-10-22T19:15:00Z","v":10076,"vw":14.328716},{"c":14.325,"h":14.325,"l":14.3,"n":71,"o":14.31,"t":"2026-10-22T19:20:00Z","v":3561,"vw":14.316512},{"c":14.35,"h":14.375,"l":14.325,"n":176,"o":14.325,"t":"2026-10-22T19:25:00Z","v":9493,"vw":14.350819},{"c":14.345,"h":14.38,"l":14.33,"n":263,"o":14.35,"t":"2026-10-22T19:30:00Z","v":29408,"vw":14.360646},{"c":14.32,"h":14.33,"l":14.3,"n":91,"o":14.33,"t":"2026-10-22T19:35:00Z","v":5102,"vw":14.318009},{"c":14.27,"h":14.32,"l":14.27,"n":75,"o":14.32,"t":"2026-10-22T19:40:00Z","v":4044,"vw":14.295607},{"c":14.28,"h":14.295,"l":14.245,"n":129,"o":14.28,"t":"2026-10-22T19:45:00Z","v":9025,"vw":14.256766},{"c":14.38,"h":14.46,"l":14.29,"n":580,"o":14.32,"t":"2026-10-22T19:50:00Z","v":50783,"vw":14.379933},{"c":14.39,"h":14.39,"l":14.34,"n":696,"o":14.375,"t":"2026-10-22T19:55:00Z","v":37328,"vw":14.371094},{"c":14.37,"h":14.37,"l":14.37,"n":16,"o":14.37,"t":"2026-10-22T20:00:00Z","v":38143,"vw":14.37}],"history":[{"c":22.03,"h":22.2875,"l":21.64,"n":4808,"o":22.21,"t":"2024-10-21T04:00:00Z","v":170611,"vw":21.971983},{"c":21.56,"h":21.81,"l":21.48,"n":4244,"o":21.81,"t":"2024-10-22T04:00:00Z","v":163663,"vw":21.594939},{"c":21.29,"h":21.42,"l":21.09,"n":4202,"o":21.42,"t":"2024-10-23T04:00:00Z","v":162171,"vw":21.238559},{"c":21.33,"h":21.46,"l":21.03,"n":3565,"o":21.31,"t":"2024-10-24T04:00:00Z","v":136399,"vw":21.231439},{"c":21.6,"h":21.62,"l":21.1,"n":3979,"o":21.5,"t":"2024-10-25T04:00:00Z","v":174841,"vw":21.432402},{"c":21.78,"h":22.04,"l":21.5,"n":5860,"o":21.69,"t":"2024-10-28T04:00:00Z","v":212752,"vw":21.743994},{"c":21.44,"h":21.68,"l":20.865,"n":6914,"o":21.61,"t":"2024-10-29T04:00:00Z","v":277425,"vw":21.288974},{"c":20.78,"h":21.92,"l":20.78,"n":4903,"o":21.36,"t":"2024-10-30T04:00:00Z","v":190541,"vw":21.055613},{"c":20.6,"h":21.06,"l":20.51,"n":5777,"o":20.88,"t":"2024-10-31T04:00:00Z","v":321578,"vw":20.644802},{"c":19.55,"h":20.79,"l":19.51,"n":6551,"o":20.79,"t":"2024-11-01T04:00:00Z","v":324429,"vw":19.856227},{"c":19.7,"h":19.91,"l":19.23,"n":6855,"o":19.51,"t":"2024-11-04T05:00:00Z","v":306471,"vw":19.685192},{"c":20.75,"h":20.92,"l":19.725,"n":4041,"o":19.74,"t":"2024-11-05T05:00:00Z","v":153567,"vw":20.676002},{"c":22.09,"h":22.305,"l":21.075,"n":9103,"o":21.71,"t":"2024-11-06T05:00:00Z","v":463021,"vw":21.94312},{"c":22.06,"h":22.86,"l":21.92,"n":4136,"o":22.16,"t":"2024-11-07T05:00:00Z","v":150807,"vw":22.144986},{"c":22.09,"h":22.23,"l":21.71,"n":3951,"o":22.02,"t":"2024-11-08T05:00:00Z","v":142449,"vw":22.059434},{"c":22.29,"h":22.42,"l":21.93,"n":5788,"o":22.27,"t":"2024-11-11T05:00:00Z","v":197946,"vw":22.211082},{"c":22.31,"h":22.795,"l":21.9,"n":4874,"o":22.26,"t":"2024-11-12T05:00:00Z","v":183205,"vw":22.221563},{"c":22.6,"h":23.35,"l":22.5,"n":4353,"o":22.59,"t":"2024-11-13T05:00:00Z","v":161718,"vw":22.774423},{"c":22.26,"h":22.95,"l":22.11,"n":6053,"o":22.66,"t":"2024-11-14T05:00:00Z","v":201140,"vw":22.395337},{"c":21.21,"h":22.6225,"l":21.16,"n":5439,"o":22.38,"t":"2024-11-15T05:00:00Z","v":194594,"vw":21.45246},{"c":21.28,"h":21.68,"l":20.845,"n":5841,"o":21.22,"t":"2024-11-18T05:00:00Z","v":213585,"vw":21.258297},{"c":21.4,"h":21.45,"l":20.63,"n":3954,"o":21.06,"t":"2024-11-19T05:00:00Z","v":160024,"vw":21.286311},{"c":21.47,"h":21.49,"l":20.8,"n":4201,"o":21.17,"t":"2024-11-20T05:00:00Z","v":186054,"vw":21.296399},{"c":22,"h":22.28,"l":21.26,"n":4906,"o":21.53,"t":"2024-11-21T05:00:00Z","v":215876,"vw":22.005694},{"c":22.82,"h":23.15,"l":22.05,"n":5432,"o":22.11,"t":"2024-11-22T05:00:00Z","v":168367,"vw":22.778397},{"c":23.35,"h":24.37,"l":23.07,"n":7872,"o":23.07,"t":"2024-11-25T05:00:00Z","v":264351,"vw":23.570016},{"c":22.58,"h":23.11,"l":22.355,"n":6335,"o":23.05,"t":"2024-11-26T05:00:00Z","v":188511,"vw":22.598966},{"c":22.94,"h":23.49,"l":22.82,"n":6737,"o":22.84,"t":"2024-11-27T05:00:00Z","v":251943,"vw":23.105306},{"c":22.07,"h":23.42,"l":21.56,"n":5620,"o":22.99,"t":"2024-11-29T05:00:00Z","v":338739,"vw":22.087262},{"c":23.35,"h":23.46,"l":21.92,"n":7709,"o":22.1,"t":"2024-12-02T05:00:00Z","v":313263,"vw":23.070262},{"c":22.54,"h":23.06,"l":22.005,"n":7316,"o":23.04,"t":"2024-12-03T05:00:00Z","v":303709,"vw":22.597953},{"c":22.66,"h":23.22,"l":22.3,"n":5542,"o":22.34,"t":"2024-12-04T05:00:00Z","v":273380,"vw":22.778205},{"c":20.16,"h":23,"l":19.935,"n":12142,"o":22.52,"t":"2024-12-05T05:00:00Z","v":804671,"vw":20.685365},{"c":22.34,"h":22.655,"l":20.4,"n":14476,"o":21.16,"t":"2024-12-06T05:00:00Z","v":737009,"vw":21.983265},{"c":21.7,"h":22.62,"l":21.13,"n":8013,"o":22.39,"t":"2024-12-09T05:00:00Z","v":394111,"vw":21.780051},{"c":21.42,"h":22.02,"l":21.27,"n":6430,"o":21.68,"t":"2024-12-10T05:00:00Z","v":266440,"vw":21.506719},{"c":21.77,"h":22.22,"l":21.35,"n":7044,"o":21.42,"t":"2024-12-11T05:00:00Z","v":225538,"vw":21.829579},{"c":20.52,"h":21.905,"l":20.1,"n":7705,"o":21.58,"t":"2024-12-12T05:00:00Z","v":393798,"vw":20.561188},{"c":19.76,"h":20.67,"l":19.57,"n":6836,"o":20.67,"t":"2024-12-13T05:00:00Z","v":296674,"vw":19.873969},{"c":20.1,"h":20.315,"l":19.47,"n":6191,"o":19.73,"t":"2024-12-16T05:00:00Z","v":236098,"vw":20.081861},{"c":20.42,"h":20.75,"l":20.02,"n":6075,"o":20.02,"t":"2024-12-17T05:00:00Z","v":267059,"vw":20.467036},{"c":19.53,"h":20.94,"l":19.42,"n":5295,"o":20.69,"t":"2024-12-18T05:00:00Z","v":219602,"vw":19.939743},{"c":19,"h":20.18,"l":18.97,"n":6256,"o":19.88,"t":"2024-12-19T05:00:00Z","v":207548,"vw":19.146989},{"c":18.99,"h":19.66,"l":18.62,"n":5262,"o":18.62,"t":"2024-12-20T05:00:00Z","v":592392,"vw":19.023219},{"c":18.97,"h":19.3,"l":18.75,"n":7227,"o":18.96,"t":"2024-12-23T05:00:00Z","v":304044,"vw":18.980523},{"c":18.72,"h":19.07,"l":18.5071,"n":2874,"o":19.07,"t":"2024-12-24T05:00:00Z","v":115358,"vw":18.724813},{"c":19.85,"h":19.86,"l":18.5,"n":5118,"o":18.7,"t":"2024-12-26T05:00:00Z","v":239351,"vw":19.572075},{"c":19.47,"h":19.89,"l":19.02,"n":4953,"o":19.62,"t":"2024-12-27T05:00:00Z","v":194491,"vw":19.399009},{"c":18.73,"h":19.43,"l":18.685,"n":9653,"o":19.32,"t":"2024-12-30T05:00:00Z","v":391307,"vw":18.832586},{"c":19.17,"h":19.36,"l":18.725,"n":5855,"o":18.91,"t":"2024-12-31T05:00:00Z","v":263845,"vw":19.080491},{"c":18.97,"h":19.64,"l":18.5501,"n":4874,"o":19.25,"t":"2025-01-02T05:00:00Z","v":176053,"vw":18.89584},{"c":19.17,"h":19.47,"l":19.01,"n":3842,"o":19.1,"t":"2025-01-03T05:00:00Z","v":148182,"vw":19.227756},{"c":18.99,"h":19.39,"l":18.7108,"n":5418,"o":19.25,"t":"2025-01-06T05:00:00Z","v":252050,"vw":19.043121},{"c":18.56,"h":19.21,"l":18.51,"n":4191,"o":18.94,"t":"2025-01-07T05:00:00Z","v":153817,"vw":18.67435},{"c":18.89,"h":18.99,"l":18.22,"n":5055,"o":18.42,"t":"2025-01-08T05:00:00Z","v":163166,"vw":18.778341},{"c":18.81,"h":18.84,"l":18.31,"n":5141,"o":18.6,"t":"2025-01-10T05:00:00Z","v":200510,"vw":18.702412},{"c":16.88,"h":17.32,"l":16.08,"n":10133,"o":17.02,"t":"2025-01-13T05:00:00Z","v":537251,"vw":16.72386},{"c":15.51,"h":16.96,"l":15.18,"n":9734,"o":16.54,"t":"2025-01-14T05:00:00Z","v":534224,"vw":15.66289},{"c":16.1,"h":16.525,"l":15.75,"n":7708,"o":15.82,"t":"2025-01-15T05:00:00Z","v":465030,"vw":16.042755},{"c":15.68,"h":16.32,"l":15.38,"n":6959,"o":15.94,"t":"2025-01-16T05:00:00Z","v":302717,"vw":15.694384},{"c":15.47,"h":15.93,"l":15.3,"n":6498,"o":15.86,"t":"2025-01-17T05:00:00Z","v":302363,"vw":15.545216},{"c":15.94,"h":16.08,"l":15.65,"n":5002,"o":15.67,"t":"2025-01-21T05:00:00Z","v":256670,"vw":15.882807},{"c":15.93,"h":16.15,"l":15.77,"n":4518,"o":15.91,"t":"2025-01-22T05:00:00Z","v":158097,"vw":15.923638},{"c":16.42,"h":16.57,"l":15.69,"n":5424,"o":15.86,"t":"2025-01-23T05:00:00Z","v":352505,"vw":16.230309},{"c":16.59,"h":16.66,"l":16.2,"n":5186,"o":16.38,"t":"2025-01-24T05:00:00Z","v":238088,"vw":16.481161},{"c":16.22,"h":16.895,"l":16.05,"n":6031,"o":16.5,"t":"2025-01-27T05:00:00Z","v":253916,"vw":16.276078},{"c":15.84,"h":16.54,"l":15.75,"n":6419,"o":16.22,"t":"2025-01-28T05:00:00Z","v":216683,"vw":15.979369},{"c":15.63,"h":15.94,"l":15.62,"n":4051,"o":15.94,"t":"2025-01-29T05:00:00Z","v":159441,"vw":15.718191},{"c":16.3,"h":16.45,"l":15.88,"n":4823,"o":15.94,"t":"2025-01-30T05:00:00Z","v":305042,"vw":16.258529},{"c":15.96,"h":16.57,"l":15.72,"n":5911,"o":16.21,"t":"2025-01-31T05:00:00Z","v":271043,"vw":16.002194},{"c":15.5,"h":15.62,"l":15.2,"n":5509,"o":15.56,"t":"2025-02-03T05:00:00Z","v":268862,"vw":15.454848},{"c":15.93,"h":16.205,"l":15.5,"n":5270,"o":15.5,"t":"2025-02-04T05:00:00Z","v":223569,"vw":15.97418},{"c":15.97,"h":16.12,"l":15.6384,"n":4577,"o":15.88,"t":"2025-02-05T05:00:00Z","v":190606,"vw":15.885139},{"c":15.91,"h":16.5,"l":15.82,"n":6456,"o":16.21,"t":"2025-02-06T05:00:00Z","v":235810,"vw":16.004017},{"c":15.75,"h":16.09,"l":15.39,"n":6601,"o":15.88,"t":"2025-02-07T05:00:00Z","v":317982,"vw":15.754053},{"c":15.79,"h":16.08,"l":15.5,"n":5488,"o":15.75,"t":"2025-02-10T05:00:00Z","v":297378,"vw":15.799837},{"c":15.81,"h":15.9,"l":15.5,"n":3807,"o":15.68,"t":"2025-02-11T05:00:00Z","v":211131,"vw":15.727623},{"c":15.67,"h":15.86,"l":15.2,"n":5671,"o":15.51,"t":"2025-02-12T05:00:00Z","v":296403,"vw":15.544812},{"c":15.99,"h":16.29,"l":15.6,"n":4639,"o":15.78,"t":"2025-02-13T05:00:00Z","v":196948,"vw":16.01461},{"c":15.77,"h":16.13,"l":15.73,"n":3454,"o":16.13,"t":"2025-02-14T05:00:00Z","v":124570,"vw":15.826541},{"c":15.08,"h":15.94,"l":14.83,"n":5033,"o":15.77,"t":"2025-02-18T05:00:00Z","v":239561,"vw":15.230971},{"c":14.88,"h":15.139,"l":14.53,"n":5480,"o":14.97,"t":"2025-02-19T05:00:00Z","v":259886,"vw":14.816251},{"c":14.72,"h":14.95,"l":14.63,"n":5232,"o":14.74,"t":"2025-02-20T05:00:00Z","v":191078,"vw":14.742179},{"c":14.21,"h":14.97,"l":13.825,"n":8384,"o":14.93,"t":"2025-02-21T05:00:00Z","v":371307,"vw":14.171407},{"c":14.34,"h":14.62,"l":14.25,"n":6034,"o":14.36,"t":"2025-02-24T05:00:00Z","v":252333,"vw":14.387821},{"c":14.2,"h":14.59,"l":14.015,"n":4601,"o":14.46,"t":"2025-02-25T05:00:00Z","v":182845,"vw":14.216114},{"c":14.28,"h":14.605,"l":14.08,"n":6131,"o":14.23,"t":"2025-02-26T05:00:00Z","v":196885,"vw":14.303343},{"c":14.07,"h":14.4,"l":13.86,"n":5364,"o":14.36,"t":"2025-02-27T05:00:00Z","v":195305,"vw":14.09323},{"c":14.26,"h":14.63,"l":13.94,"n":5315,"o":14.1,"t":"2025-02-28T05:00:00Z","v":215591,"vw":14.196171},{"c":13.67,"h":14.51,"l":13.58,"n":6527,"o":14.26,"t":"2025-03-03T05:00:00Z","v":282069,"vw":13.824952},{"c":13.68,"h":13.82,"l":13.1801,"n":5873,"o":13.53,"t":"2025-03-04T05:00:00Z","v":244882,"vw":13.605689},{"c":13.83,"h":13.9,"l":13.15,"n":5899,"o":13.61,"t":"2025-03-05T05:00:00Z","v":304133,"vw":13.611307},{"c":14.12,"h":14.28,"l":13.6,"n":7174,"o":13.69,"t":"2025-03-06T05:00:00Z","v":253701,"vw":14.02885},{"c":14.1,"h":14.26,"l":13.76,"n":6846,"o":14.05,"t":"2025-03-07T05:00:00Z","v":278933,"vw":14.031298},{"c":13.8,"h":14.17,"l":13.6301,"n":7665,"o":13.93,"t":"2025-03-10T04:00:00Z","v":391910,"vw":13.868545},{"c":12.95,"h":13.93,"l":12.73,"n":9223,"o":13.8,"t":"2025-03-11T04:00:00Z","v":426463,"vw":13.252766},{"c":13.3,"h":13.42,"l":12.8,"n":6951,"o":13.1,"t":"2025-03-12T04:00:00Z","v":344628,"vw":13.175316},{"c":12.78,"h":13.4,"l":12.6702,"n":6481,"o":13.4,"t":"2025-03-13T04:00:00Z","v":349800,"vw":12.881815},{"c":13.82,"h":14.47,"l":13.27,"n":13219,"o":13.92,"t":"2025-03-14T04:00:00Z","v":938239,"vw":13.808428},{"c":14.61,"h":14.68,"l":13.57,"n":9254,"o":13.78,"t":"2025-03-17T04:00:00Z","v":576084,"vw":14.262658},{"c":14.32,"h":14.4,"l":13.65,"n":8011,"o":14.37,"t":"2025-03-18T04:00:00Z","v":414098,"vw":14.150041},{"c":14.97,"h":15,"l":14.355,"n":7482,"o":14.49,"t":"2025-03-19T04:00:00Z","v":418079,"vw":14.745316},{"c":15.16,"h":15.29,"l":14.58,"n":8904,"o":14.74,"t":"2025-03-20T04:00:00Z","v":356860,"vw":15.105409},{"c":14.4,"h":15.07,"l":14.23,"n":10922,"o":14.81,"t":"2025-03-21T04:00:00Z","v":1237509,"vw":14.490343},{"c":15.24,"h":15.37,"l":14.54,"n":7181,"o":14.69,"t":"2025-03-24T04:00:00Z","v":336970,"vw":14.97633},{"c":15.23,"h":15.33,"l":14.92,"n":7099,"o":15.17,"t":"2025-03-25T04:00:00Z","v":329079,"vw":15.195388},{"c":14.97,"h":15.17,"l":14.52,"n":7129,"o":15.13,"t":"2025-03-26T04:00:00Z","v":340069,"vw":14.801719},{"c":15.29,"h":15.66,"l":14.6877,"n":5960,"o":14.96,"t":"2025-03-27T04:00:00Z","v":273623,"vw":15.379194},{"c":14.37,"h":15.145,"l":14.225,"n":8858,"o":15.08,"t":"2025-03-28T04:00:00Z","v":409407,"vw":14.454688},{"c":14.89,"h":15.02,"l":14.03,"n":7988,"o":14.03,"t":"2025-03-31T04:00:00Z","v":383577,"vw":14.766061},{"c":14.67,"h":14.91,"l":14.31,"n":5004,"o":14.77,"t":"2025-04-01T04:00:00Z","v":203043,"vw":14.683731},{"c":15.3,"h":15.53,"l":14.34,"n":5790,"o":14.34,"t":"2025-04-02T04:00:00Z","v":305948,"vw":15.273671},{"c":13.7,"h":14.48,"l":13.62,"n":9932,"o":13.8,"t":"2025-04-03T04:00:00Z","v":464583,"vw":13.823593},{"c":13.11,"h":14.07,"l":12.925,"n":12541,"o":13.13,"t":"2025-04-04T04:00:00Z","v":805169,"vw":13.248266},{"c":12.88,"h":13.67,"l":12.22,"n":8809,"o":12.5,"t":"2025-04-07T04:00:00Z","v":451152,"vw":12.872947},{"c":12.18,"h":13.58,"l":11.97,"n":8016,"o":13.47,"t":"2025-04-08T04:00:00Z","v":411149,"vw":12.611572},{"c":14.04,"h":14.28,"l":11.99,"n":10407,"o":11.99,"t":"2025-04-09T04:00:00Z","v":579543,"vw":13.345018},{"c":13.52,"h":14.065,"l":13.13,"n":8047,"o":13.55,"t":"2025-04-10T04:00:00Z","v":396192,"vw":13.480228},{"c":13.38,"h":14.01,"l":12.9,"n":6888,"o":13.51,"t":"2025-04-11T04:00:00Z","v":340734,"vw":13.292519},{"c":13.46,"h":13.92,"l":13.0301,"n":4847,"o":13.7,"t":"2025-04-14T04:00:00Z","v":329136,"vw":13.433442},{"c":13.27,"h":13.715,"l":13.165,"n":5075,"o":13.45,"t":"2025-04-15T04:00:00Z","v":289102,"vw":13.383314},{"c":13.03,"h":13.45,"l":12.915,"n":6163,"o":13.11,"t":"2025-04-16T04:00:00Z","v":364625,"vw":13.132272},{"c":12.93,"h":13.39,"l":12.59,"n":6963,"o":13.37,"t":"2025-04-17T04:00:00Z","v":400214,"vw":12.80427},{"c":11.95,"h":12.8,"l":11.59,"n":4352,"o":12.8,"t":"2025-04-21T04:00:00Z","v":235832,"vw":11.959082},{"c":11.97,"h":12.35,"l":11.85,"n":5897,"o":12.14,"t":"2025-04-22T04:00:00Z","v":296929,"vw":12.017823},{"c":11.84,"h":12.62,"l":11.83,"n":6492,"o":12.4,"t":"2025-04-23T04:00:00Z","v":324542,"vw":12.133331},{"c":12.2,"h":12.25,"l":11.63,"n":5717,"o":11.82,"t":"2025-04-24T04:00:00Z","v":272059,"vw":12.110453},{"c":11.88,"h":12.08,"l":11.72,"n":5851,"o":12.06,"t":"2025-04-25T04:00:00Z","v":232878,"vw":11.865427},{"c":11.66,"h":12.2,"l":11.42,"n":5359,"o":11.93,"t":"2025-04-28T04:00:00Z","v":212356,"vw":11.723872},{"c":11.95,"h":12.05,"l":11.31,"n":4811,"o":11.67,"t":"2025-04-29T04:00:00Z","v":241279,"vw":11.851171},{"c":11.7,"h":11.78,"l":11.33,"n":3881,"o":11.65,"t":"2025-04-30T04:00:00Z","v":262943,"vw":11.646777},{"c":11.66,"h":12,"l":11.5,"n":3486,"o":11.98,"t":"2025-05-01T04:00:00Z","v":192474,"vw":11.638863},{"c":12.05,"h":12.31,"l":11.82,"n":5170,"o":11.82,"t":"2025-05-02T04:00:00Z","v":255217,"vw":12.059157},{"c":11.99,"h":12.21,"l":11.7,"n":4485,"o":12.05,"t":"2025-05-05T04:00:00Z","v":212153,"vw":11.980585},{"c":11.66,"h":11.99,"l":11.48,"n":4533,"o":11.99,"t":"2025-05-06T04:00:00Z","v":168140,"vw":11.665877},{"c":11.71,"h":11.9018,"l":11.49,"n":4167,"o":11.69,"t":"2025-05-07T04:00:00Z","v":225752,"vw":11.649112},{"c":12.31,"h":12.36,"l":11.61,"n":4593,"o":11.88,"t":"2025-05-08T04:00:00Z","v":197120,"vw":12.181145},{"c":12.05,"h":12.29,"l":12.03,"n":4597,"o":12.27,"t":"2025-05-09T04:00:00Z","v":147703,"vw":12.091754},{"c":13.31,"h":13.44,"l":12.84,"n":5673,"o":12.91,"t":"2025-05-12T04:00:00Z","v":207305,"vw":13.221285},{"c":13.36,"h":13.685,"l":13.17,"n":5708,"o":13.34,"t":"2025-05-13T04:00:00Z","v":301250,"vw":13.314718},{"c":13.12,"h":13.34,"l":12.77,"n":4977,"o":13.2,"t":"2025-05-14T04:00:00Z","v":198391,"vw":13.155129},{"c":13.27,"h":13.27,"l":12.915,"n":3641,"o":13.12,"t":"2025-05-15T04:00:00Z","v":139319,"vw":13.123303},{"c":13.35,"h":13.43,"l":13.12,"n":5480,"o":13.25,"t":"2025-05-16T04:00:00Z","v":237269,"vw":13.309947},{"c":13.22,"h":13.33,"l":13.02,"n":4020,"o":13.08,"t":"2025-05-19T04:00:00Z","v":137833,"vw":13.189307},{"c":13.03,"h":13.33,"l":12.92,"n":3562,"o":13.18,"t":"2025-05-20T04:00:00Z","v":148396,"vw":13.059143},{"c":12.1,"h":12.7,"l":12.07,"n":3396,"o":12.7,"t":"2025-05-21T04:00:00Z","v":241560,"vw":12.249064},{"c":12.35,"h":12.4286,"l":12.08,"n":4825,"o":12.08,"t":"2025-05-22T04:00:00Z","v":175129,"vw":12.33347},{"c":11.91,"h":12.04,"l":11.66,"n":4905,"o":11.94,"t":"2025-05-23T04:00:00Z","v":227850,"vw":11.906187},{"c":12.83,"h":12.88,"l":11.8,"n":6862,"o":12.14,"t":"2025-05-27T04:00:00Z","v":519953,"vw":12.62656},{"c":12.93,"h":13.07,"l":12.75,"n":4421,"o":12.91,"t":"2025-05-28T04:00:00Z","v":214862,"vw":12.930755},{"c":12.9,"h":13.308,"l":12.7075,"n":2969,"o":13.06,"t":"2025-05-29T04:00:00Z","v":130799,"vw":12.859143},{"c":12.49,"h":13.03,"l":12.46,"n":5508,"o":12.68,"t":"2025-05-30T04:00:00Z","v":315816,"vw":12.612328},{"c":12.11,"h":12.37,"l":11.87,"n":5239,"o":12.37,"t":"2025-06-02T04:00:00Z","v":289630,"vw":12.021812},{"c":12.69,"h":12.805,"l":12.07,"n":4505,"o":12.15,"t":"2025-06-03T04:00:00Z","v":250058,"vw":12.588472},{"c":12.58,"h":13.25,"l":12.25,"n":5299,"o":12.68,"t":"2025-06-04T04:00:00Z","v":269008,"vw":12.487971},{"c":12.86,"h":13.03,"l":12.565,"n":7706,"o":12.59,"t":"2025-06-05T04:00:00Z","v":511009,"vw":12.87634},{"c":11.58,"h":12.9,"l":11.41,"n":10979,"o":12.8,"t":"2025-06-06T04:00:00Z","v":713262,"vw":11.940671},{"c":11.905,"h":12.41,"l":11.5079,"n":5902,"o":11.59,"t":"2025-06-09T04:00:00Z","v":295931,"vw":11.96256},{"c":12.28,"h":12.675,"l":12.02,"n":6330,"o":12.05,"t":"2025-06-10T04:00:00Z","v":326652,"vw":12.357435},{"c":11.87,"h":12.67,"l":11.87,"n":8151,"o":12.38,"t":"2025-06-11T04:00:00Z","v":381716,"vw":12.266058},{"c":12.13,"h":12.22,"l":11.665,"n":5196,"o":11.84,"t":"2025-06-12T04:00:00Z","v":229815,"vw":12.068505},{"c":11.96,"h":12.435,"l":11.755,"n":7808,"o":11.91,"t":"2025-06-13T04:00:00Z","v":335944,"vw":12.116115},{"c":12.35,"h":12.58,"l":11.97,"n":4351,"o":12.05,"t":"2025-06-16T04:00:00Z","v":208667,"vw":12.372422},{"c":12.38,"h":12.51,"l":12.005,"n":6536,"o":12.25,"t":"2025-06-17T04:00:00Z","v":273683,"vw":12.383635},{"c":12.33,"h":12.52,"l":12.25,"n":4913,"o":12.41,"t":"2025-06-18T04:00:00Z","v":235141,"vw":12.362856},{"c":12.54,"h":12.8,"l":12.44,"n":6490,"o":12.53,"t":"2025-06-20T04:00:00Z","v":386777,"vw":12.559151},{"c":12.74,"h":12.77,"l":12.11,"n":6121,"o":12.55,"t":"2025-06-23T04:00:00Z","v":262367,"vw":12.530159},{"c":12.97,"h":13.06,"l":12.57,"n":5683,"o":12.83,"t":"2025-06-24T04:00:00Z","v":273792,"vw":12.920363},{"c":12.74,"h":13.04,"l":12.52,"n":5346,"o":13.01,"t":"2025-06-25T04:00:00Z","v":356604,"vw":12.804328},{"c":12.83,"h":12.935,"l":12.57,"n":4250,"o":12.7,"t":"2025-06-26T04:00:00Z","v":219689,"vw":12.828609},{"c":12.9,"h":13.03,"l":12.765,"n":5435,"o":12.89,"t":"2025-06-27T04:00:00Z","v":349750,"vw":12.883946},{"c":13.26,"h":13.31,"l":12.775,"n":5564,"o":13.09,"t":"2025-06-30T04:00:00Z","v":326024,"vw":13.05118},{"c":14.01,"h":14.75,"l":12.92,"n":7246,"o":13.07,"t":"2025-07-01T04:00:00Z","v":447321,"vw":14.125066},{"c":14.66,"h":14.71,"l":13.87,"n":4664,"o":14.07,"t":"2025-07-02T04:00:00Z","v":264980,"vw":14.475322},{"c":14.52,"h":14.86,"l":14.295,"n":2359,"o":14.7,"t":"2025-07-03T04:00:00Z","v":108776,"vw":14.620363},{"c":14.18,"h":14.46,"l":13.725,"n":4608,"o":14.23,"t":"2025-07-07T04:00:00Z","v":233240,"vw":14.148356},{"c":13.86,"h":14.38,"l":13.84,"n":5774,"o":14.24,"t":"2025-07-08T04:00:00Z","v":236820,"vw":14.015031},{"c":13.85,"h":13.97,"l":13.57,"n":4055,"o":13.91,"t":"2025-07-09T04:00:00Z","v":140366,"vw":13.789577},{"c":13.96,"h":14.38,"l":13.79,"n":3612,"o":13.79,"t":"2025-07-10T04:00:00Z","v":189510,"vw":14.094933},{"c":13.28,"h":13.87,"l":13.27,"n":6016,"o":13.87,"t":"2025-07-11T04:00:00Z","v":240121,"vw":13.448842},{"c":13.19,"h":13.29,"l":12.905,"n":4651,"o":13.26,"t":"2025-07-14T04:00:00Z","v":191918,"vw":13.131209},{"c":13.21,"h":13.25,"l":12.99,"n":3873,"o":13.2,"t":"2025-07-15T04:00:00Z","v":140519,"vw":13.155982},{"c":13.33,"h":13.35,"l":12.96,"n":4217,"o":13.29,"t":"2025-07-16T04:00:00Z","v":173673,"vw":13.203149},{"c":13.41,"h":13.63,"l":13.325,"n":4194,"o":13.34,"t":"2025-07-17T04:00:00Z","v":174257,"vw":13.448227},{"c":13.46,"h":13.66,"l":13.25,"n":4539,"o":13.59,"t":"2025-07-18T04:00:00Z","v":373837,"vw":13.455765},{"c":13.9,"h":14.42,"l":13.59,"n":5441,"o":13.59,"t":"2025-07-21T04:00:00Z","v":210005,"vw":14.11847},{"c":14.4,"h":14.505,"l":13.93,"n":4476,"o":14.02,"t":"2025-07-22T04:00:00Z","v":226105,"vw":14.300885},{"c":14.8,"h":14.97,"l":14.57,"n":4092,"o":14.57,"t":"2025-07-23T04:00:00Z","v":200915,"vw":14.769135},{"c":15.15,"h":15.32,"l":14.63,"n":5413,"o":14.69,"t":"2025-07-24T04:00:00Z","v":172467,"vw":15.089785},{"c":14.83,"h":15.3,"l":14.82,"n":3891,"o":15.26,"t":"2025-07-25T04:00:00Z","v":146038,"vw":15.018184},{"c":15.15,"h":15.17,"l":14.73,"n":3152,"o":14.95,"t":"2025-07-28T04:00:00Z","v":112345,"vw":15.033295},{"c":14.42,"h":15.358,"l":14.3,"n":5538,"o":15.3,"t":"2025-07-29T04:00:00Z","v":215592,"vw":14.659304},{"c":14.06,"h":14.56,"l":13.97,"n":4142,"o":14.56,"t":"2025-07-30T04:00:00Z","v":103620,"vw":14.20948},{"c":13.71,"h":14.16,"l":13.67,"n":5260,"o":13.9,"t":"2025-07-31T04:00:00Z","v":133781,"vw":13.803574},{"c":13.28,"h":13.45,"l":13.08,"n":4754,"o":13.44,"t":"2025-08-01T04:00:00Z","v":163797,"vw":13.302887},{"c":14.17,"h":14.21,"l":13.37,"n":4815,"o":13.37,"t":"2025-08-04T04:00:00Z","v":152809,"vw":13.89646},{"c":14.01,"h":14.33,"l":13.81,"n":3877,"o":14.21,"t":"2025-08-05T04:00:00Z","v":157511,"vw":13.963002},{"c":14.67,"h":14.755,"l":14.04,"n":4531,"o":14.06,"t":"2025-08-06T04:00:00Z","v":142908,"vw":14.533518},{"c":14.71,"h":14.8781,"l":14.62,"n":4295,"o":14.86,"t":"2025-08-07T04:00:00Z","v":105213,"vw":14.712258},{"c":14.58,"h":14.93,"l":14.395,"n":3313,"o":14.78,"t":"2025-08-08T04:00:00Z","v":116951,"vw":14.626954},{"c":14.17,"h":14.6,"l":14.11,"n":3392,"o":14.6,"t":"2025-08-11T04:00:00Z","v":97396,"vw":14.328572},{"c":15.32,"h":15.34,"l":14.265,"n":4638,"o":14.35,"t":"2025-08-12T04:00:00Z","v":195536,"vw":15.130998},{"c":15.98,"h":16.03,"l":15.435,"n":4226,"o":15.49,"t":"2025-08-13T04:00:00Z","v":146682,"vw":15.860809},{"c":15.68,"h":15.83,"l":15.35,"n":3610,"o":15.64,"t":"2025-08-14T04:00:00Z","v":126440,"vw":15.673713},{"c":15.49,"h":15.93,"l":15.39,"n":3625,"o":15.72,"t":"2025-08-15T04:00:00Z","v":110531,"vw":15.524179},{"c":15.89,"h":16.06,"l":15.44,"n":3301,"o":15.44,"t":"2025-08-18T04:00:00Z","v":101995,"vw":15.861768},{"c":15.8,"h":16.32,"l":15.67,"n":3886,"o":15.95,"t":"2025-08-19T04:00:00Z","v":152372,"vw":15.903891},{"c":15.66,"h":16.45,"l":15.51,"n":3924,"o":15.61,"t":"2025-08-20T04:00:00Z","v":141929,"vw":15.712695},{"c":15.6,"h":15.73,"l":15.3719,"n":3688,"o":15.41,"t":"2025-08-21T04:00:00Z","v":133544,"vw":15.608346},{"c":16,"h":16.47,"l":15.83,"n":6056,"o":15.83,"t":"2025-08-22T04:00:00Z","v":205534,"vw":16.16936},{"c":16.49,"h":16.57,"l":15.87,"n":5415,"o":16,"t":"2025-08-25T04:00:00Z","v":267647,"vw":16.350399},{"c":16.9,"h":17.26,"l":16.59,"n":6025,"o":16.81,"t":"2025-08-26T04:00:00Z","v":333183,"vw":16.91846},{"c":18.24,"h":18.46,"l":16.84,"n":7306,"o":16.84,"t":"2025-08-27T04:00:00Z","v":286232,"vw":18.097608},{"c":17.56,"h":18.43,"l":17.49,"n":3524,"o":18.28,"t":"2025-08-28T04:00:00Z","v":178724,"vw":17.639577},{"c":17.19,"h":17.62,"l":17.02,"n":3843,"o":17.62,"t":"2025-08-29T04:00:00Z","v":143380,"vw":17.209296},{"c":17.34,"h":17.42,"l":16.87,"n":3909,"o":17.16,"t":"2025-09-02T04:00:00Z","v":149898,"vw":17.249539},{"c":17.54,"h":17.68,"l":17.07,"n":4653,"o":17.32,"t":"2025-09-03T04:00:00Z","v":164818,"vw":17.4014},{"c":18.45,"h":18.5,"l":17.68,"n":8663,"o":17.9,"t":"2025-09-04T04:00:00Z","v":483230,"vw":18.19552},{"c":21.31,"h":22.15,"l":19.93,"n":17074,"o":20.03,"t":"2025-09-05T04:00:00Z","v":941614,"vw":21.206173},{"c":21.24,"h":21.485,"l":20.71,"n":9595,"o":21.04,"t":"2025-09-08T04:00:00Z","v":358876,"vw":21.148512},{"c":21.02,"h":21.49,"l":20.57,"n":8259,"o":21.25,"t":"2025-09-09T04:00:00Z","v":415505,"vw":20.978698},{"c":20.78,"h":21.32,"l":20.68,"n":7324,"o":20.88,"t":"2025-09-10T04:00:00Z","v":174515,"vw":20.924348},{"c":21.09,"h":21.25,"l":20.74,"n":5147,"o":20.89,"t":"2025-09-11T04:00:00Z","v":157976,"vw":21.013334},{"c":20.22,"h":21.0597,"l":20.02,"n":6050,"o":20.92,"t":"2025-09-12T04:00:00Z","v":177241,"vw":20.258198},{"c":20.03,"h":20.6241,"l":19.94,"n":5938,"o":20.44,"t":"2025-09-15T04:00:00Z","v":264935,"vw":20.165939},{"c":19.93,"h":20.055,"l":19.695,"n":6533,"o":20.04,"t":"2025-09-16T04:00:00Z","v":218233,"vw":19.940165},{"c":20.51,"h":20.68,"l":19.96,"n":9790,"o":19.96,"t":"2025-09-17T04:00:00Z","v":409940,"vw":20.236773},{"c":21.01,"h":21.17,"l":20.67,"n":5704,"o":20.71,"t":"2025-09-18T04:00:00Z","v":182170,"vw":20.976497},{"c":20.34,"h":21.055,"l":20.23,"n":5455,"o":21.01,"t":"2025-09-19T04:00:00Z","v":531730,"vw":20.406211},{"c":20.16,"h":20.546,"l":20,"n":5803,"o":20.34,"t":"2025-09-22T04:00:00Z","v":373531,"vw":20.262144},{"c":19.91,"h":20.675,"l":19.82,"n":6675,"o":20.33,"t":"2025-09-23T04:00:00Z","v":375892,"vw":19.987499},{"c":20.04,"h":20.41,"l":19.96,"n":4666,"o":19.96,"t":"2025-09-24T04:00:00Z","v":145179,"vw":20.091019},{"c":19.64,"h":20.25,"l":19.34,"n":6887,"o":19.84,"t":"2025-09-25T04:00:00Z","v":265884,"vw":19.634439},{"c":19.97,"h":20.03,"l":19.31,"n":5324,"o":19.68,"t":"2025-09-26T04:00:00Z","v":166379,"vw":19.735757},{"c":19.83,"h":20.18,"l":19.485,"n":5602,"o":20.18,"t":"2025-09-29T04:00:00Z","v":177085,"vw":19.808098},{"c":19.61,"h":20.16,"l":19.46,"n":6592,"o":19.83,"t":"2025-09-30T04:00:00Z","v":246196,"vw":19.655663},{"c":20.3,"h":20.32,"l":19.47,"n":9728,"o":19.53,"t":"2025-10-01T04:00:00Z","v":512278,"vw":20.007568},{"c":20.13,"h":20.665,"l":19.76,"n":9332,"o":20.42,"t":"2025-10-02T04:00:00Z","v":379621,"vw":20.078164},{"c":20.02,"h":20.3285,"l":19.86,"n":6595,"o":20.17,"t":"2025-10-03T04:00:00Z","v":195569,"vw":20.059726},{"c":20.63,"h":20.65,"l":19.7,"n":7591,"o":20.05,"t":"2025-10-06T04:00:00Z","v":244718,"vw":20.416676},{"c":20.17,"h":20.78,"l":19.78,"n":4796,"o":20.62,"t":"2025-10-07T04:00:00Z","v":159977,"vw":20.129805},{"c":20.16,"h":20.505,"l":20.05,"n":3756,"o":20.3,"t":"2025-10-08T04:00:00Z","v":118496,"vw":20.179343},{"c":20.07,"h":20.205,"l":19.56,"n":5179,"o":20.16,"t":"2025-10-09T04:00:00Z","v":161884,"vw":19.891896},{"c":19.16,"h":20.1,"l":19.07,"n":5749,"o":20.1,"t":"2025-10-10T04:00:00Z","v":192471,"vw":19.346936},{"c":20.51,"h":20.53,"l":19.515,"n":5078,"o":19.62,"t":"2025-10-13T04:00:00Z","v":184559,"vw":20.219615},{"c":20.91,"h":21.12,"l":20.05,"n":6079,"o":20.06,"t":"2025-10-14T04:00:00Z","v":163334,"vw":20.802585},{"c":20.95,"h":21.31,"l":20.61,"n":6264,"o":21.14,"t":"2025-10-15T04:00:00Z","v":220736,"vw":20.932396},{"c":20.81,"h":21.15,"l":20.395,"n":5618,"o":21.14,"t":"2025-10-16T04:00:00Z","v":210795,"vw":20.766065},{"c":20.44,"h":20.83,"l":20.24,"n":5939,"o":20.65,"t":"2025-10-17T04:00:00Z","v":182138,"vw":20.502615},{"c":20.36,"h":20.82,"l":20.17,"n":4756,"o":20.63,"t":"2025-10-20T04:00:00Z","v":146847,"vw":20.487494},{"c":21.2,"h":21.31,"l":20.305,"n":5815,"o":20.39,"t":"2025-10-21T04:00:00Z","v":195279,"vw":21.033388},{"c":21.62,"h":21.675,"l":21.1,"n":6985,"o":21.29,"t":"2025-10-22T04:00:00Z","v":311986,"vw":21.466043},{"c":22.07,"h":22.37,"l":21.445,"n":6833,"o":21.55,"t":"2025-10-23T04:00:00Z","v":222713,"vw":22.115674},{"c":22.63,"h":23.39,"l":22.305,"n":5280,"o":23.06,"t":"2025-10-24T04:00:00Z","v":197067,"vw":22.644102},{"c":22.5,"h":23,"l":21.975,"n":5989,"o":23,"t":"2025-10-27T04:00:00Z","v":213714,"vw":22.395936},{"c":22.33,"h":22.9,"l":22.205,"n":4716,"o":22.36,"t":"2025-10-28T04:00:00Z","v":161136,"vw":22.444573},{"c":22.25,"h":22.71,"l":21.76,"n":6787,"o":22.37,"t":"2025-10-29T04:00:00Z","v":305539,"vw":22.104379},{"c":22.08,"h":22.26,"l":21.14,"n":6471,"o":21.91,"t":"2025-10-30T04:00:00Z","v":337130,"vw":21.938966},{"c":21.65,"h":21.91,"l":21.26,"n":5205,"o":21.86,"t":"2025-10-31T04:00:00Z","v":183954,"vw":21.611371},{"c":21.64,"h":22.19,"l":21.455,"n":3984,"o":21.73,"t":"2025-11-03T05:00:00Z","v":129031,"vw":21.699786},{"c":21.17,"h":21.6,"l":20.93,"n":4521,"o":21.34,"t":"2025-11-04T05:00:00Z","v":124065,"vw":21.172177},{"c":22.11,"h":22.49,"l":20.9101,"n":6204,"o":21.11,"t":"2025-11-05T05:00:00Z","v":221783,"vw":22.009405},{"c":21.6,"h":22.11,"l":21.32,"n":3615,"o":22.11,"t":"2025-11-06T05:00:00Z","v":149193,"vw":21.65154},{"c":21.71,"h":21.8,"l":21.265,"n":3571,"o":21.49,"t":"2025-11-07T05:00:00Z","v":88766,"vw":21.59522},{"c":22.17,"h":22.38,"l":21.805,"n":3559,"o":21.97,"t":"2025-11-10T05:00:00Z","v":132026,"vw":22.097685},{"c":22.7,"h":22.83,"l":21.9212,"n":3828,"o":22.06,"t":"2025-11-11T05:00:00Z","v":235114,"vw":22.610367},{"c":23.09,"h":23.35,"l":22.605,"n":3743,"o":22.74,"t":"2025-11-12T05:00:00Z","v":86203,"vw":23.088188},{"c":22.7,"h":23.245,"l":22.5,"n":4774,"o":22.89,"t":"2025-11-13T05:00:00Z","v":245523,"vw":22.795121},{"c":22.3,"h":22.43,"l":22,"n":3690,"o":22.14,"t":"2025-11-14T05:00:00Z","v":130365,"vw":22.194764},{"c":21.94,"h":22.61,"l":21.66,"n":4782,"o":22.29,"t":"2025-11-17T05:00:00Z","v":163027,"vw":22.030736},{"c":22.23,"h":22.37,"l":21.4782,"n":3725,"o":21.65,"t":"2025-11-18T05:00:00Z","v":140381,"vw":22.061698},{"c":22.13,"h":22.9108,"l":21.9,"n":4097,"o":22.2,"t":"2025-11-19T05:00:00Z","v":170280,"vw":22.327471},{"c":21.94,"h":22.89,"l":21.84,"n":4483,"o":22.36,"t":"2025-11-20T05:00:00Z","v":150357,"vw":22.258127},{"c":23.47,"h":23.82,"l":22.09,"n":5784,"o":22.09,"t":"2025-11-21T05:00:00Z","v":227163,"vw":23.30359},{"c":24.06,"h":24.205,"l":23.25,"n":5479,"o":23.49,"t":"2025-11-24T05:00:00Z","v":219049,"vw":23.956826},{"c":25.1,"h":25.265,"l":24.26,"n":6511,"o":24.27,"t":"2025-11-25T05:00:00Z","v":274432,"vw":25.023633},{"c":25.95,"h":26.05,"l":24.69,"n":6150,"o":25.01,"t":"2025-11-26T05:00:00Z","v":256624,"vw":25.621784},{"c":26,"h":26,"l":25.4,"n":2394,"o":25.94,"t":"2025-11-28T05:00:00Z","v":80781,"vw":25.872614},{"c":26.47,"h":26.76,"l":25.345,"n":6533,"o":25.62,"t":"2025-12-01T05:00:00Z","v":308972,"vw":26.456237},{"c":26.19,"h":26.65,"l":25.54,"n":5990,"o":26.54,"t":"2025-12-02T05:00:00Z","v":210490,"vw":26.189298},{"c":27.75,"h":27.82,"l":26.105,"n":8369,"o":26.45,"t":"2025-12-03T05:00:00Z","v":418312,"vw":27.284684},{"c":27.26,"h":28,"l":26.535,"n":11609,"o":27.67,"t":"2025-12-04T05:00:00Z","v":624275,"vw":27.302081},{"c":30.62,"h":30.65,"l":28.41,"n":21496,"o":30.005,"t":"2025-12-05T05:00:00Z","v":1134951,"vw":29.964324},{"c":29.62,"h":31.7,"l":29.36,"n":9640,"o":30.81,"t":"2025-12-08T05:00:00Z","v":496562,"vw":30.189869},{"c":30.04,"h":30.25,"l":29.22,"n":8712,"o":29.31,"t":"2025-12-09T05:00:00Z","v":361672,"vw":29.904806},{"c":29.31,"h":30.04,"l":29.19,"n":7012,"o":29.89,"t":"2025-12-10T05:00:00Z","v":278907,"vw":29.497458},{"c":28.95,"h":29.605,"l":28.83,"n":8746,"o":29.38,"t":"2025-12-11T05:00:00Z","v":240162,"vw":29.075459},{"c":29.12,"h":29.19,"l":28.55,"n":7831,"o":28.94,"t":"2025-12-12T05:00:00Z","v":286944,"vw":29.024876},{"c":29.35,"h":29.68,"l":28.8674,"n":6632,"o":29.35,"t":"2025-12-15T05:00:00Z","v":231421,"vw":29.4035},{"c":29.19,"h":29.505,"l":28.77,"n":5870,"o":29.23,"t":"2025-12-16T05:00:00Z","v":166480,"vw":29.196788},{"c":28.54,"h":29.21,"l":28.3,"n":5561,"o":28.89,"t":"2025-12-17T05:00:00Z","v":194677,"vw":28.561065},{"c":28.63,"h":29.18,"l":28.53,"n":6079,"o":28.98,"t":"2025-12-18T05:00:00Z","v":203483,"vw":28.729707},{"c":28.66,"h":28.7771,"l":27.78,"n":6930,"o":28.54,"t":"2025-12-19T05:00:00Z","v":711212,"vw":28.379486},{"c":27.99,"h":28.835,"l":27.72,"n":6746,"o":28.69,"t":"2025-12-22T05:00:00Z","v":330591,"vw":28.110384},{"c":27.7,"h":28,"l":27.33,"n":5535,"o":27.99,"t":"2025-12-23T05:00:00Z","v":195441,"vw":27.615054},{"c":27.65,"h":27.88,"l":27.44,"n":2260,"o":27.73,"t":"2025-12-24T05:00:00Z","v":110211,"vw":27.643491},{"c":27.24,"h":27.66,"l":27.07,"n":4187,"o":27.66,"t":"2025-12-26T05:00:00Z","v":147292,"vw":27.287584},{"c":27.22,"h":27.425,"l":26.76,"n":4735,"o":27,"t":"2025-12-29T05:00:00Z","v":222994,"vw":27.082598},{"c":26.78,"h":27.355,"l":26.78,"n":4489,"o":27.22,"t":"2025-12-30T05:00:00Z","v":185390,"vw":26.967899},{"c":26.05,"h":26.86,"l":26.045,"n":3933,"o":26.86,"t":"2025-12-31T05:00:00Z","v":144166,"vw":26.251508},{"c":25.89,"h":26.15,"l":25.535,"n":6073,"o":26.07,"t":"2026-01-02T05:00:00Z","v":181446,"vw":25.88672},{"c":26.35,"h":26.795,"l":25.89,"n":6189,"o":25.93,"t":"2026-01-05T05:00:00Z","v":197089,"vw":26.50714},{"c":26.41,"h":26.82,"l":26.155,"n":7593,"o":26.22,"t":"2026-01-06T05:00:00Z","v":305995,"vw":26.412901},{"c":26.33,"h":27.3,"l":26.02,"n":5874,"o":26.5,"t":"2026-01-07T05:00:00Z","v":242479,"vw":26.487642},{"c":26.95,"h":27.2775,"l":26.08,"n":6887,"o":26.08,"t":"2026-01-08T05:00:00Z","v":260984,"vw":26.974266},{"c":25.88,"h":27.49,"l":25.72,"n":5301,"o":26.95,"t":"2026-01-09T05:00:00Z","v":180657,"vw":26.256141},{"c":24,"h":25.03,"l":23.26,"n":11175,"o":24.79,"t":"2026-01-12T05:00:00Z","v":507843,"vw":24.106955},{"c":24.81,"h":25.26,"l":23.99,"n":7159,"o":24.05,"t":"2026-01-13T05:00:00Z","v":343104,"vw":24.859629},{"c":25.07,"h":25.2,"l":24.63,"n":6058,"o":25.18,"t":"2026-01-14T05:00:00Z","v":240848,"vw":24.984648},{"c":25.86,"h":25.97,"l":24.71,"n":6915,"o":25.08,"t":"2026-01-15T05:00:00Z","v":242552,"vw":25.598148},{"c":26.19,"h":26.21,"l":25.395,"n":5723,"o":25.97,"t":"2026-01-16T05:00:00Z","v":216045,"vw":26.033181},{"c":25.38,"h":26.12,"l":25.11,"n":4981,"o":25.62,"t":"2026-01-20T05:00:00Z","v":159389,"vw":25.543377},{"c":25.27,"h":26.025,"l":25.24,"n":6179,"o":25.68,"t":"2026-01-21T05:00:00Z","v":299384,"vw":25.553247},{"c":24.69,"h":25.99,"l":24.39,"n":7581,"o":25.38,"t":"2026-01-22T05:00:00Z","v":302885,"vw":24.812844},{"c":24.88,"h":25.2,"l":24.62,"n":4236,"o":24.63,"t":"2026-01-23T05:00:00Z","v":221949,"vw":24.854604},{"c":25.06,"h":25.34,"l":23.715,"n":4568,"o":24.76,"t":"2026-01-26T05:00:00Z","v":194804,"vw":25.050127},{"c":24.61,"h":25.06,"l":23.83,"n":4151,"o":25.06,"t":"2026-01-27T05:00:00Z","v":198616,"vw":24.67693},{"c":24.52,"h":24.76,"l":24.135,"n":5228,"o":24.59,"t":"2026-01-28T05:00:00Z","v":172979,"vw":24.434142},{"c":24.78,"h":25.065,"l":23.905,"n":6729,"o":24.52,"t":"2026-01-29T05:00:00Z","v":323133,"vw":24.356489},{"c":24.61,"h":24.93,"l":23.91,"n":4364,"o":24.68,"t":"2026-01-30T05:00:00Z","v":189350,"vw":24.535824},{"c":25.02,"h":25.2,"l":24.159,"n":4029,"o":24.5,"t":"2026-02-02T05:00:00Z","v":125816,"vw":24.927326},{"c":24.98,"h":25.32,"l":24.65,"n":4608,"o":25.02,"t":"2026-02-03T05:00:00Z","v":142139,"vw":24.963126},{"c":25.16,"h":25.28,"l":24.485,"n":6015,"o":25.12,"t":"2026-02-04T05:00:00Z","v":155338,"vw":24.974558},{"c":24.4,"h":25.245,"l":24.09,"n":4406,"o":24.92,"t":"2026-02-05T05:00:00Z","v":150573,"vw":24.453861},{"c":24.91,"h":25.16,"l":24.51,"n":3606,"o":24.51,"t":"2026-02-06T05:00:00Z","v":108331,"vw":24.869482},{"c":25.01,"h":25.4116,"l":24.51,"n":3683,"o":25.1,"t":"2026-02-09T05:00:00Z","v":127309,"vw":24.975054},{"c":24.55,"h":25.42,"l":24.41,"n":3975,"o":25.26,"t":"2026-02-10T05:00:00Z","v":118059,"vw":24.813831},{"c":24.15,"h":24.8,"l":24.02,"n":3226,"o":24.65,"t":"2026-02-11T05:00:00Z","v":86952,"vw":24.224088},{"c":24.03,"h":24.9,"l":23.73,"n":3255,"o":24.315,"t":"2026-02-12T05:00:00Z","v":106435,"vw":24.055115},{"c":24.85,"h":25.06,"l":23.8,"n":3397,"o":24.15,"t":"2026-02-13T05:00:00Z","v":143776,"vw":24.679478},{"c":26.09,"h":26.21,"l":24.82,"n":4005,"o":24.84,"t":"2026-02-17T05:00:00Z","v":174083,"vw":25.855563},{"c":26.35,"h":26.83,"l":26.065,"n":3819,"o":26.11,"t":"2026-02-18T05:00:00Z","v":125956,"vw":26.439147},{"c":26.04,"h":26.26,"l":25.49,"n":4058,"o":26.26,"t":"2026-02-19T05:00:00Z","v":123545,"vw":25.921918},{"c":26.77,"h":27.11,"l":25.8,"n":4755,"o":25.91,"t":"2026-02-20T05:00:00Z","v":207509,"vw":26.639498},{"c":25.14,"h":26.53,"l":24.33,"n":5911,"o":26.53,"t":"2026-02-23T05:00:00Z","v":223171,"vw":25.125748},{"c":25.11,"h":25.41,"l":24.71,"n":3950,"o":25.1,"t":"2026-02-24T05:00:00Z","v":106117,"vw":25.111318},{"c":26.24,"h":26.3,"l":25,"n":4072,"o":25.09,"t":"2026-02-25T05:00:00Z","v":158903,"vw":26.079363},{"c":26.855,"h":27.13,"l":26.34,"n":5643,"o":26.34,"t":"2026-02-26T05:00:00Z","v":194420,"vw":26.839813},{"c":26.22,"h":26.59,"l":25.95,"n":3580,"o":26.31,"t":"2026-02-27T05:00:00Z","v":162238,"vw":26.18855},{"c":25.62,"h":25.88,"l":25.01,"n":3743,"o":25.58,"t":"2026-03-02T05:00:00Z","v":117494,"vw":25.609611},{"c":25.13,"h":25.24,"l":24.02,"n":3311,"o":24.87,"t":"2026-03-03T05:00:00Z","v":119316,"vw":24.873848},{"c":25.9,"h":25.96,"l":25.06,"n":3669,"o":25.06,"t":"2026-03-04T05:00:00Z","v":119077,"vw":25.813189},{"c":24.39,"h":25.5601,"l":24.04,"n":4186,"o":25.46,"t":"2026-03-05T05:00:00Z","v":144256,"vw":24.481085},{"c":22.49,"h":24,"l":22.04,"n":4517,"o":24,"t":"2026-03-06T05:00:00Z","v":141959,"vw":22.775672},{"c":23.28,"h":23.3,"l":21.16,"n":5449,"o":22,"t":"2026-03-09T04:00:00Z","v":221448,"vw":22.44219},{"c":23.38,"h":23.91,"l":22.95,"n":4126,"o":22.95,"t":"2026-03-10T04:00:00Z","v":148537,"vw":23.422957},{"c":23.18,"h":23.435,"l":22.53,"n":5181,"o":23.03,"t":"2026-03-11T04:00:00Z","v":206847,"vw":23.016795},{"c":23.44,"h":23.68,"l":22.11,"n":7999,"o":22.69,"t":"2026-03-12T04:00:00Z","v":334457,"vw":23.319053},{"c":21.43,"h":22.585,"l":20.505,"n":17881,"o":21.19,"t":"2026-03-13T04:00:00Z","v":809090,"vw":21.593437},{"c":21.72,"h":22.28,"l":20.25,"n":6141,"o":21.53,"t":"2026-03-16T04:00:00Z","v":249838,"vw":21.752751},{"c":21.51,"h":22.18,"l":21.28,"n":4037,"o":21.78,"t":"2026-03-17T04:00:00Z","v":160363,"vw":21.536391},{"c":21.17,"h":21.72,"l":20.95,"n":5872,"o":21.24,"t":"2026-03-18T04:00:00Z","v":220035,"vw":21.334035},{"c":21.05,"h":21.31,"l":20.635,"n":4836,"o":21.24,"t":"2026-03-19T04:00:00Z","v":202740,"vw":20.980106},{"c":20.86,"h":21.05,"l":20.49,"n":3623,"o":21.05,"t":"2026-03-20T04:00:00Z","v":275193,"vw":20.836072},{"c":21.57,"h":22.045,"l":21.11,"n":4238,"o":21.23,"t":"2026-03-23T04:00:00Z","v":171665,"vw":21.638407},{"c":21.87,"h":21.91,"l":20.94,"n":3721,"o":21.18,"t":"2026-03-24T04:00:00Z","v":131625,"vw":21.703272},{"c":22.33,"h":22.41,"l":21.87,"n":3458,"o":22.04,"t":"2026-03-25T04:00:00Z","v":117836,"vw":22.21256},{"c":21.96,"h":22.74,"l":21.841,"n":4973,"o":21.9,"t":"2026-03-26T04:00:00Z","v":156268,"vw":22.07466},{"c":21.34,"h":21.86,"l":21.06,"n":5702,"o":21.86,"t":"2026-03-27T04:00:00Z","v":193533,"vw":21.444882},{"c":21.37,"h":21.69,"l":21.02,"n":4864,"o":21.43,"t":"2026-03-30T04:00:00Z","v":140816,"vw":21.401493},{"c":22.16,"h":22.505,"l":21.3,"n":4086,"o":21.62,"t":"2026-03-31T04:00:00Z","v":130933,"vw":21.994478},{"c":22.05,"h":22.67,"l":21.93,"n":4927,"o":22.16,"t":"2026-04-01T04:00:00Z","v":132838,"vw":22.225745},{"c":21.61,"h":22.02,"l":21.16,"n":3553,"o":21.61,"t":"2026-04-02T04:00:00Z","v":104385,"vw":21.557184},{"c":22.74,"h":22.74,"l":21.33,"n":5429,"o":21.5,"t":"2026-04-06T04:00:00Z","v":144053,"vw":22.238417},{"c":22.65,"h":22.74,"l":22.23,"n":3922,"o":22.45,"t":"2026-04-07T04:00:00Z","v":120037,"vw":22.537839},{"c":24,"h":24.27,"l":23.52,"n":4328,"o":23.61,"t":"2026-04-08T04:00:00Z","v":135220,"vw":23.863839},{"c":24.51,"h":24.6599,"l":23.1801,"n":3291,"o":23.68,"t":"2026-04-09T04:00:00Z","v":97949,"vw":24.334299},{"c":24.11,"h":24.49,"l":23.98,"n":3349,"o":24.49,"t":"2026-04-10T04:00:00Z","v":134852,"vw":24.151955},{"c":24.54,"h":24.91,"l":23.73,"n":4174,"o":23.8,"t":"2026-04-13T04:00:00Z","v":128834,"vw":24.5312},{"c":24.25,"h":24.83,"l":24.09,"n":3274,"o":24.56,"t":"2026-04-14T04:00:00Z","v":100192,"vw":24.369147},{"c":24.42,"h":24.58,"l":24.13,"n":4056,"o":24.25,"t":"2026-04-15T04:00:00Z","v":92551,"vw":24.40394},{"c":24.33,"h":24.54,"l":24.17,"n":3588,"o":24.23,"t":"2026-04-16T04:00:00Z","v":107174,"vw":24.341721},{"c":24.97,"h":25.5,"l":24.89,"n":4340,"o":24.89,"t":"2026-04-17T04:00:00Z","v":166167,"vw":25.049581},{"c":25.24,"h":25.27,"l":24.205,"n":2841,"o":24.66,"t":"2026-04-20T04:00:00Z","v":94042,"vw":25.041181},{"c":25.02,"h":25.735,"l":24.86,"n":3735,"o":25.26,"t":"2026-04-21T04:00:00Z","v":101942,"vw":25.121525},{"c":25.11,"h":25.2,"l":24.78,"n":3250,"o":25.09,"t":"2026-04-22T04:00:00Z","v":102276,"vw":25.014468},{"c":24.64,"h":25.15,"l":23.52,"n":3293,"o":25.15,"t":"2026-04-23T04:00:00Z","v":76182,"vw":24.675494},{"c":24.56,"h":25.06,"l":24.35,"n":3396,"o":24.62,"t":"2026-04-24T04:00:00Z","v":80000,"vw":24.610217},{"c":24.58,"h":24.85,"l":22.075,"n":3031,"o":24.4,"t":"2026-04-27T04:00:00Z","v":78315,"vw":24.556229},{"c":24.68,"h":24.83,"l":24.1,"n":3856,"o":24.64,"t":"2026-04-28T04:00:00Z","v":93970,"vw":24.640765},{"c":23.96,"h":24.95,"l":23.7,"n":3578,"o":24.47,"t":"2026-04-29T04:00:00Z","v":106179,"vw":24.072587},{"c":24.57,"h":24.89,"l":23.81,"n":2706,"o":23.87,"t":"2026-04-30T04:00:00Z","v":87403,"vw":24.455517},{"c":24.37,"h":25.17,"l":24.37,"n":4339,"o":24.54,"t":"2026-05-01T04:00:00Z","v":105711,"vw":24.595401},{"c":22.87,"h":24.37,"l":22.815,"n":3969,"o":24.24,"t":"2026-05-04T04:00:00Z","v":107913,"vw":23.230444},{"c":24.02,"h":24.17,"l":23.04,"n":3332,"o":23.04,"t":"2026-05-05T04:00:00Z","v":116523,"vw":23.892923},{"c":24.97,"h":25.28,"l":24.45,"n":3584,"o":24.45,"t":"2026-05-06T04:00:00Z","v":88471,"vw":24.99012},{"c":25.03,"h":25.24,"l":24.6,"n":3729,"o":24.94,"t":"2026-05-07T04:00:00Z","v":95484,"vw":24.932773},{"c":25.08,"h":25.3851,"l":24.87,"n":2748,"o":25.06,"t":"2026-05-08T04:00:00Z","v":65844,"vw":25.114102},{"c":23.17,"h":25.125,"l":23.105,"n":3959,"o":24.98,"t":"2026-05-11T04:00:00Z","v":110456,"vw":23.70507},{"c":22.88,"h":23.175,"l":22.38,"n":3568,"o":23.04,"t":"2026-05-12T04:00:00Z","v":114700,"vw":22.786324},{"c":23.28,"h":23.3,"l":22.49,"n":6127,"o":22.77,"t":"2026-05-13T04:00:00Z","v":121291,"vw":23.057875},{"c":23.63,"h":24.01,"l":23.39,"n":3163,"o":23.39,"t":"2026-05-14T04:00:00Z","v":92482,"vw":23.65824},{"c":22.65,"h":23.85,"l":22.55,"n":3552,"o":23.3,"t":"2026-05-15T04:00:00Z","v":117841,"vw":22.945836},{"c":23.05,"h":23.5,"l":22.52,"n":3652,"o":22.74,"t":"2026-05-18T04:00:00Z","v":104655,"vw":23.083475},{"c":22.96,"h":23.04,"l":22.415,"n":3678,"o":22.88,"t":"2026-05-19T04:00:00Z","v":107505,"vw":22.856141},{"c":22.78,"h":23.29,"l":22.66,"n":3756,"o":22.98,"t":"2026-05-20T04:00:00Z","v":124419,"vw":22.928097},{"c":23.48,"h":23.56,"l":22.405,"n":4101,"o":22.61,"t":"2026-05-21T04:00:00Z","v":132419,"vw":23.086228},{"c":23.95,"h":24.15,"l":23.31,"n":4423,"o":23.63,"t":"2026-05-22T04:00:00Z","v":145879,"vw":23.855895},{"c":24.08,"h":24.68,"l":23.62,"n":3772,"o":24.13,"t":"2026-05-26T04:00:00Z","v":109862,"vw":24.082879},{"c":25.15,"h":25.295,"l":24.25,"n":3832,"o":24.25,"t":"2026-05-27T04:00:00Z","v":121991,"vw":25.05735},{"c":25.32,"h":25.51,"l":25.04,"n":3842,"o":25.04,"t":"2026-05-28T04:00:00Z","v":119362,"vw":25.298365},{"c":24.63,"h":25.3,"l":24.51,"n":4188,"o":25.3,"t":"2026-05-29T04:00:00Z","v":138306,"vw":24.730419},{"c":23.32,"h":24.2,"l":23.12,"n":4811,"o":24.2,"t":"2026-06-01T04:00:00Z","v":152366,"vw":23.407094},{"c":23.25,"h":23.78,"l":22.965,"n":4647,"o":23.32,"t":"2026-06-02T04:00:00Z","v":184302,"vw":23.35782},{"c":23.11,"h":23.42,"l":22.82,"n":4552,"o":23.1,"t":"2026-06-03T04:00:00Z","v":135802,"vw":23.094137},{"c":23.48,"h":23.78,"l":23.11,"n":4847,"o":23.44,"t":"2026-06-04T04:00:00Z","v":234811,"vw":23.531861},{"c":17.39,"h":19.9899,"l":15.09,"n":19018,"o":15.09,"t":"2026-06-05T04:00:00Z","v":1294849,"vw":17.607864},{"c":18.83,"h":19.31,"l":17.26,"n":7833,"o":17.3,"t":"2026-06-08T04:00:00Z","v":380332,"vw":18.717226},{"c":19.1,"h":19.96,"l":18.76,"n":7415,"o":18.86,"t":"2026-06-09T04:00:00Z","v":256050,"vw":19.212318},{"c":18.4,"h":19.8299,"l":18.34,"n":6036,"o":18.95,"t":"2026-06-10T04:00:00Z","v":219880,"vw":18.575096},{"c":18.51,"h":19.09,"l":18.38,"n":6253,"o":18.51,"t":"2026-06-11T04:00:00Z","v":300069,"vw":18.653536},{"c":18.39,"h":18.87,"l":18.3554,"n":5470,"o":18.61,"t":"2026-06-12T04:00:00Z","v":212847,"vw":18.570413},{"c":18.36,"h":19.03,"l":18.265,"n":5333,"o":18.56,"t":"2026-06-15T04:00:00Z","v":222121,"vw":18.498256},{"c":17.31,"h":18.52,"l":17.2,"n":5972,"o":18.52,"t":"2026-06-16T04:00:00Z","v":303138,"vw":17.562026},{"c":17.46,"h":17.87,"l":17.285,"n":6548,"o":17.32,"t":"2026-06-17T04:00:00Z","v":301350,"vw":17.494309},{"c":17.79,"h":18.26,"l":17.64,"n":4981,"o":17.81,"t":"2026-06-18T04:00:00Z","v":405607,"vw":17.848778},{"c":18.2,"h":18.36,"l":17.78,"n":7671,"o":17.8,"t":"2026-06-22T04:00:00Z","v":327817,"vw":18.148085},{"c":18,"h":18.35,"l":17.78,"n":5019,"o":17.85,"t":"2026-06-23T04:00:00Z","v":249929,"vw":18.122449},{"c":19.11,"h":19.16,"l":18.01,"n":6176,"o":18.02,"t":"2026-06-24T04:00:00Z","v":245906,"vw":18.905037},{"c":18.2,"h":19.09,"l":18.17,"n":4753,"o":18.94,"t":"2026-06-25T04:00:00Z","v":182609,"vw":18.379928},{"c":18.25,"h":18.54,"l":18.11,"n":4869,"o":18.2,"t":"2026-06-26T04:00:00Z","v":375047,"vw":18.28191},{"c":17.73,"h":18.36,"l":17.52,"n":5188,"o":18.36,"t":"2026-06-29T04:00:00Z","v":165735,"vw":17.747922},{"c":17.8,"h":17.95,"l":17.395,"n":6067,"o":17.7,"t":"2026-06-30T04:00:00Z","v":214928,"vw":17.735179},{"c":17.97,"h":18.05,"l":17.67,"n":5216,"o":17.8,"t":"2026-07-01T04:00:00Z","v":222593,"vw":17.870149},{"c":17.55,"h":18.06,"l":16.79,"n":6730,"o":17.28,"t":"2026-07-02T04:00:00Z","v":357787,"vw":17.695051},{"c":17.73,"h":17.845,"l":17.45,"n":5040,"o":17.55,"t":"2026-07-06T04:00:00Z","v":157200,"vw":17.67384},{"c":17.55,"h":18.05,"l":17.5,"n":4337,"o":17.77,"t":"2026-07-07T04:00:00Z","v":177689,"vw":17.588868},{"c":17.67,"h":17.73,"l":17.01,"n":6622,"o":17.5,"t":"2026-07-08T04:00:00Z","v":224538,"vw":17.581838},{"c":17.89,"h":18.11,"l":17.745,"n":5198,"o":17.79,"t":"2026-07-09T04:00:00Z","v":185860,"vw":17.917907},{"c":18.11,"h":18.28,"l":17.95,"n":5296,"o":17.97,"t":"2026-07-10T04:00:00Z","v":217873,"vw":18.13827},{"c":18.17,"h":18.59,"l":18.11,"n":5103,"o":18.11,"t":"2026-07-13T04:00:00Z","v":201055,"vw":18.273796},{"c":18.13,"h":18.3575,"l":17.71,"n":5346,"o":18.28,"t":"2026-07-14T04:00:00Z","v":191247,"vw":18.055398},{"c":18.71,"h":18.905,"l":18.225,"n":5407,"o":18.25,"t":"2026-07-15T04:00:00Z","v":159317,"vw":18.728106},{"c":18.87,"h":19.19,"l":18.63,"n":4493,"o":18.73,"t":"2026-07-16T04:00:00Z","v":214725,"vw":18.834617},{"c":18.69,"h":19.15,"l":18.65,"n":4709,"o":18.77,"t":"2026-07-17T04:00:00Z","v":157045,"vw":18.849275},{"c":18.96,"h":19.19,"l":18.68,"n":5193,"o":18.79,"t":"2026-07-20T04:00:00Z","v":142180,"vw":18.987133},{"c":18.83,"h":19.105,"l":18.79,"n":4991,"o":18.79,"t":"2026-07-21T04:00:00Z","v":183592,"vw":18.916886},{"c":18.88,"h":19.1699,"l":18.68,"n":6156,"o":18.82,"t":"2026-07-22T04:00:00Z","v":203977,"vw":18.912804},{"c":18.79,"h":18.88,"l":18.37,"n":5972,"o":18.54,"t":"2026-07-23T04:00:00Z","v":212645,"vw":18.638556},{"c":18.94,"h":19.215,"l":18.655,"n":8193,"o":18.92,"t":"2026-07-24T04:00:00Z","v":316721,"vw":19.001709},{"c":19.46,"h":19.64,"l":19.05,"n":7944,"o":19.23,"t":"2026-07-27T04:00:00Z","v":427073,"vw":19.330786},{"c":20.55,"h":20.62,"l":19.65,"n":5553,"o":19.66,"t":"2026-07-28T04:00:00Z","v":211245,"vw":20.401692},{"c":19.55,"h":20.53,"l":19.42,"n":5961,"o":20.33,"t":"2026-07-29T04:00:00Z","v":247938,"vw":19.6826},{"c":19.8,"h":20.055,"l":19.41,"n":4957,"o":19.65,"t":"2026-07-30T04:00:00Z","v":182526,"vw":19.809211},{"c":19.67,"h":20.01,"l":19.38,"n":4897,"o":20.01,"t":"2026-07-31T04:00:00Z","v":190132,"vw":19.63896},{"c":20.47,"h":20.6,"l":19.97,"n":5617,"o":19.985,"t":"2026-08-03T04:00:00Z","v":179996,"vw":20.415113},{"c":19.94,"h":20.67,"l":19.92,"n":5197,"o":20.52,"t":"2026-08-04T04:00:00Z","v":232882,"vw":20.12145},{"c":19.58,"h":20.04,"l":19.18,"n":8230,"o":19.78,"t":"2026-08-05T04:00:00Z","v":720103,"vw":19.495448},{"c":19.65,"h":20.09,"l":19.59,"n":5126,"o":19.75,"t":"2026-08-06T04:00:00Z","v":179450,"vw":19.853355},{"c":20.11,"h":20.27,"l":19.52,"n":3941,"o":19.72,"t":"2026-08-07T04:00:00Z","v":151615,"vw":19.988731},{"c":19.53,"h":20.305,"l":19.53,"n":6951,"o":20.05,"t":"2026-08-10T04:00:00Z","v":425797,"vw":19.731849},{"c":19.08,"h":19.83,"l":18.78,"n":6252,"o":19.63,"t":"2026-08-11T04:00:00Z","v":218288,"vw":19.176642},{"c":18.82,"h":19.29,"l":18.79,"n":4199,"o":19.16,"t":"2026-08-12T04:00:00Z","v":168174,"vw":18.972049},{"c":18.9,"h":19.315,"l":18.7,"n":4503,"o":19.04,"t":"2026-08-13T04:00:00Z","v":154053,"vw":19.012047},{"c":18.64,"h":18.95,"l":18.56,"n":4261,"o":18.95,"t":"2026-08-14T04:00:00Z","v":141228,"vw":18.71256},{"c":18.02,"h":18.53,"l":17.91,"n":4629,"o":18.47,"t":"2026-08-17T04:00:00Z","v":180448,"vw":18.107254},{"c":18.05,"h":18.41,"l":17.9,"n":5277,"o":18.07,"t":"2026-08-18T04:00:00Z","v":199262,"vw":18.117218},{"c":18.285,"h":18.525,"l":18.26,"n":5225,"o":18.26,"t":"2026-08-19T04:00:00Z","v":159625,"vw":18.402478},{"c":17.47,"h":18.01,"l":17.26,"n":5753,"o":18,"t":"2026-08-20T04:00:00Z","v":238097,"vw":17.482713},{"c":18.27,"h":18.29,"l":17.68,"n":4600,"o":17.68,"t":"2026-08-21T04:00:00Z","v":187991,"vw":18.079097},{"c":18.51,"h":18.82,"l":18.26,"n":4514,"o":18.26,"t":"2026-08-24T04:00:00Z","v":151172,"vw":18.47037},{"c":18.45,"h":18.66,"l":18.05,"n":5113,"o":18.52,"t":"2026-08-25T04:00:00Z","v":167763,"vw":18.425865},{"c":18.45,"h":18.94,"l":18.34,"n":5345,"o":18.54,"t":"2026-08-26T04:00:00Z","v":246551,"vw":18.607917},{"c":17.64,"h":18.4,"l":17.58,"n":4735,"o":18.37,"t":"2026-08-27T04:00:00Z","v":214870,"vw":17.951497},{"c":18.18,"h":18.36,"l":17.72,"n":4703,"o":17.72,"t":"2026-08-28T04:00:00Z","v":208659,"vw":18.084199},{"c":17.9,"h":18.12,"l":17.56,"n":5596,"o":18.12,"t":"2026-08-31T04:00:00Z","v":302747,"vw":17.829068},{"c":17.82,"h":17.92,"l":17.42,"n":5589,"o":17.66,"t":"2026-09-01T04:00:00Z","v":198856,"vw":17.769194},{"c":18.16,"h":18.5,"l":17.91,"n":5637,"o":17.91,"t":"2026-09-02T04:00:00Z","v":197828,"vw":18.299543},{"c":17.7,"h":18.515,"l":17.6,"n":4007,"o":18.42,"t":"2026-09-03T04:00:00Z","v":165517,"vw":17.748864},{"c":18.03,"h":18.09,"l":17.54,"n":5059,"o":17.67,"t":"2026-09-04T04:00:00Z","v":167233,"vw":17.955296},{"c":17.7,"h":18.165,"l":17.51,"n":4284,"o":17.98,"t":"2026-09-08T04:00:00Z","v":131138,"vw":17.689526},{"c":17.55,"h":17.86,"l":17.45,"n":5094,"o":17.64,"t":"2026-09-09T04:00:00Z","v":157728,"vw":17.649194},{"c":16.71,"h":17.515,"l":16.37,"n":8124,"o":17.48,"t":"2026-09-10T04:00:00Z","v":436755,"vw":16.798476},{"c":14.55,"h":14.58,"l":13.84,"n":15736,"o":14.07,"t":"2026-09-11T04:00:00Z","v":1230949,"vw":14.23859},{"c":14.38,"h":14.54,"l":13.635,"n":13527,"o":14.34,"t":"2026-09-14T04:00:00Z","v":850623,"vw":14.031588},{"c":13.63,"h":14.36,"l":13.51,"n":9986,"o":14.36,"t":"2026-09-15T04:00:00Z","v":430123,"vw":13.740689},{"c":13.38,"h":13.94,"l":13.235,"n":6959,"o":13.79,"t":"2026-09-16T04:00:00Z","v":308263,"vw":13.444914},{"c":13.46,"h":13.635,"l":13.39,"n":6972,"o":13.62,"t":"2026-09-17T04:00:00Z","v":404877,"vw":13.500558},{"c":13.2,"h":13.51,"l":13.07,"n":7119,"o":13.33,"t":"2026-09-18T04:00:00Z","v":667642,"vw":13.224679},{"c":13.86,"h":14.05,"l":13.23,"n":6961,"o":13.25,"t":"2026-09-21T04:00:00Z","v":403276,"vw":13.788418},{"c":14.48,"h":14.535,"l":14.07,"n":7161,"o":14.07,"t":"2026-09-22T04:00:00Z","v":368255,"vw":14.37188},{"c":13.75,"h":14.59,"l":13.68,"n":6568,"o":14.42,"t":"2026-09-23T04:00:00Z","v":282023,"vw":13.871519},{"c":13.44,"h":13.9,"l":13.43,"n":5726,"o":13.78,"t":"2026-09-24T04:00:00Z","v":243269,"vw":13.530884},{"c":13.31,"h":13.562,"l":13.2601,"n":4926,"o":13.45,"t":"2026-09-25T04:00:00Z","v":177925,"vw":13.352982},{"c":14.14,"h":14.53,"l":13.07,"n":10400,"o":13.18,"t":"2026-09-28T04:00:00Z","v":777660,"vw":14.122644},{"c":13.78,"h":14.19,"l":13.65,"n":5613,"o":14.11,"t":"2026-09-29T04:00:00Z","v":269645,"vw":13.796889},{"c":13.4,"h":13.88,"l":13.35,"n":5691,"o":13.88,"t":"2026-09-30T04:00:00Z","v":293505,"vw":13.457325},{"c":13.48,"h":13.7,"l":13.31,"n":7722,"o":13.38,"t":"2026-10-01T04:00:00Z","v":443471,"vw":13.444724},{"c":13.29,"h":13.68,"l":13.27,"n":5972,"o":13.68,"t":"2026-10-02T04:00:00Z","v":252811,"vw":13.361337},{"c":13.73,"h":13.885,"l":13.19,"n":6192,"o":13.26,"t":"2026-10-05T04:00:00Z","v":300597,"vw":13.650886},{"c":14.1,"h":14.1,"l":13.42,"n":5617,"o":13.73,"t":"2026-10-06T04:00:00Z","v":267566,"vw":13.895244},{"c":14.12,"h":14.135,"l":13.82,"n":5995,"o":13.9,"t":"2026-10-07T04:00:00Z","v":282068,"vw":14.032696},{"c":14.21,"h":14.245,"l":13.73,"n":5760,"o":13.97,"t":"2026-10-08T04:00:00Z","v":345292,"vw":14.130015},{"c":14.48,"h":14.49,"l":14.05,"n":6580,"o":14.2,"t":"2026-10-09T04:00:00Z","v":317021,"vw":14.327896},{"c":14.8,"h":14.92,"l":14.38,"n":5495,"o":14.38,"t":"2026-10-12T04:00:00Z","v":264536,"vw":14.733101},{"c":14.11,"h":15.13,"l":13.97,"n":5122,"o":14.89,"t":"2026-10-13T04:00:00Z","v":300622,"vw":14.259464},{"c":14.12,"h":14.31,"l":13.91,"n":5829,"o":13.94,"t":"2026-10-14T04:00:00Z","v":531749,"vw":14.101741},{"c":14.44,"h":14.59,"l":14.13,"n":6423,"o":14.15,"t":"2026-10-15T04:00:00Z","v":329960,"vw":14.417018},{"c":13.96,"h":15,"l":13.875,"n":4189,"o":14.53,"t":"2026-10-16T04:00:00Z","v":281034,"vw":14.162091},{"c":14.24,"h":14.43,"l":13.83,"n":6752,"o":13.97,"t":"2026-10-19T04:00:00Z","v":319154,"vw":14.254796},{"c":14.16,"h":14.38,"l":14.07,"n":4576,"o":14.28,"t":"2026-10-20T04:00:00Z","v":266708,"vw":14.232702},{"c":13.64,"h":14.37,"l":13.58,"n":4742,"o":14.24,"t":"2026-10-21T04:00:00Z","v":261244,"vw":13.725226},{"c":14.37,"h":14.6,"l":13.52,"n":6758,"o":13.6,"t":"2026-10-22T04:00:00Z","v":421948,"vw":14.352171}],"volatilityBars":[{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-09-22T12:30:00Z","v":590,"vw":13.89},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-09-22T12:45:00Z","v":590,"vw":13.89},{"c":14.43,"h":14.48,"l":14.07,"n":180,"o":14.07,"t":"2026-09-22T13:30:00Z","v":18425,"vw":14.267924},{"c":14.43,"h":14.47,"l":14.375,"n":260,"o":14.44,"t":"2026-09-22T13:45:00Z","v":15902,"vw":14.421368},{"c":14.485,"h":14.535,"l":14.42,"n":93,"o":14.42,"t":"2026-09-22T14:00:00Z","v":5199,"vw":14.48982},{"c":14.29,"h":14.5172,"l":14.24,"n":366,"o":14.5172,"t":"2026-09-22T14:15:00Z","v":28427,"vw":14.343204},{"c":14.16,"h":14.27,"l":14.16,"n":132,"o":14.26,"t":"2026-09-22T14:30:00Z","v":6975,"vw":14.24181},{"c":14.24,"h":14.24,"l":14.12,"n":188,"o":14.12,"t":"2026-09-22T14:45:00Z","v":9697,"vw":14.19357},{"c":14.2775,"h":14.2825,"l":14.245,"n":210,"o":14.25,"t":"2026-09-22T15:00:00Z","v":9460,"vw":14.267152},{"c":14.3125,"h":14.34,"l":14.235,"n":163,"o":14.26,"t":"2026-09-22T15:15:00Z","v":9543,"vw":14.296857},{"c":14.23,"h":14.29,"l":14.23,"n":111,"o":14.29,"t":"2026-09-22T15:30:00Z","v":4358,"vw":14.247017},{"c":14.23,"h":14.23,"l":14.21,"n":60,"o":14.22,"t":"2026-09-22T15:45:00Z","v":2402,"vw":14.221514},{"c":14.22,"h":14.23,"l":14.17,"n":127,"o":14.23,"t":"2026-09-22T16:00:00Z","v":4549,"vw":14.199546},{"c":14.18,"h":14.22,"l":14.17,"n":96,"o":14.22,"t":"2026-09-22T16:15:00Z","v":4619,"vw":14.186773},{"c":14.21,"h":14.21,"l":14.18,"n":28,"o":14.205,"t":"2026-09-22T16:30:00Z","v":1043,"vw":14.197296},{"c":14.24,"h":14.25,"l":14.19,"n":135,"o":14.19,"t":"2026-09-22T16:45:00Z","v":5732,"vw":14.237465},{"c":14.2,"h":14.23,"l":14.2,"n":72,"o":14.23,"t":"2026-09-22T17:00:00Z","v":2073,"vw":14.220922},{"c":14.23,"h":14.255,"l":14.165,"n":198,"o":14.215,"t":"2026-09-22T17:15:00Z","v":19087,"vw":14.229389},{"c":14.335,"h":14.335,"l":14.2,"n":224,"o":14.2,"t":"2026-09-22T17:30:00Z","v":14219,"vw":14.267789},{"c":14.41,"h":14.41,"l":14.33,"n":341,"o":14.33,"t":"2026-09-22T17:45:00Z","v":15591,"vw":14.367054},{"c":14.4125,"h":14.43,"l":14.39,"n":171,"o":14.4,"t":"2026-09-22T18:00:00Z","v":7986,"vw":14.407953},{"c":14.415,"h":14.43,"l":14.4,"n":128,"o":14.4,"t":"2026-09-22T18:15:00Z","v":5092,"vw":14.412774},{"c":14.395,"h":14.42,"l":14.375,"n":186,"o":14.42,"t":"2026-09-22T18:30:00Z","v":6134,"vw":14.396151},{"c":14.42,"h":14.42,"l":14.3909,"n":152,"o":14.395,"t":"2026-09-22T18:45:00Z","v":4194,"vw":14.406039},{"c":14.38,"h":14.42,"l":14.38,"n":159,"o":14.42,"t":"2026-09-22T19:00:00Z","v":5987,"vw":14.396481},{"c":14.41,"h":14.418,"l":14.39,"n":221,"o":14.39,"t":"2026-09-22T19:15:00Z","v":8576,"vw":14.405998},{"c":14.49,"h":14.495,"l":14.4,"n":497,"o":14.4,"t":"2026-09-22T19:30:00Z","v":17053,"vw":14.456046},{"c":14.49,"h":14.51,"l":14.405,"n":1271,"o":14.5,"t":"2026-09-22T19:45:00Z","v":65863,"vw":14.463684},{"c":14.48,"h":14.48,"l":14.48,"n":18,"o":14.48,"t":"2026-09-22T20:00:00Z","v":45401,"vw":14.48},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-09-22T23:15:00Z","v":138,"vw":14.28},{"c":14.2,"h":14.59,"l":14.2,"n":49,"o":14.42,"t":"2026-09-23T13:30:00Z","v":6960,"vw":14.489502},{"c":14.02,"h":14.18,"l":14.02,"n":49,"o":14.18,"t":"2026-09-23T13:45:00Z","v":1707,"vw":14.061108},{"c":14.155,"h":14.155,"l":13.97,"n":147,"o":14.01,"t":"2026-09-23T14:00:00Z","v":7438,"vw":14.080317},{"c":14.07,"h":14.18,"l":14.07,"n":130,"o":14.15,"t":"2026-09-23T14:15:00Z","v":5044,"vw":14.127055},{"c":13.975,"h":14.065,"l":13.97,"n":117,"o":14.065,"t":"2026-09-23T14:30:00Z","v":4821,"vw":14.021833},{"c":14.045,"h":14.06,"l":13.96,"n":203,"o":13.96,"t":"2026-09-23T14:45:00Z","v":5142,"vw":14.012503},{"c":14.09,"h":14.11,"l":14.03,"n":105,"o":14.03,"t":"2026-09-23T15:00:00Z","v":2593,"vw":14.07},{"c":14.01,"h":14.125,"l":14.01,"n":92,"o":14.12,"t":"2026-09-23T15:15:00Z","v":2104,"vw":14.075769},{"c":14,"h":14.12,"l":13.97,"n":447,"o":13.99,"t":"2026-09-23T15:30:00Z","v":16202,"vw":14.059303},{"c":14.02,"h":14.02,"l":14,"n":98,"o":14.005,"t":"2026-09-23T15:45:00Z","v":2386,"vw":14.004794},{"c":14.01,"h":14.06,"l":14,"n":191,"o":14.02,"t":"2026-09-23T16:00:00Z","v":11063,"vw":14.032948},{"c":13.98,"h":14.03,"l":13.98,"n":138,"o":14.02,"t":"2026-09-23T16:15:00Z","v":11452,"vw":14.019155},{"c":13.95,"h":14,"l":13.93,"n":121,"o":13.98,"t":"2026-09-23T16:30:00Z","v":5277,"vw":13.97953},{"c":13.93,"h":13.96,"l":13.93,"n":114,"o":13.94,"t":"2026-09-23T16:45:00Z","v":3322,"vw":13.942722},{"c":13.93,"h":13.93,"l":13.9,"n":101,"o":13.93,"t":"2026-09-23T17:00:00Z","v":3859,"vw":13.921346},{"c":13.94,"h":13.94,"l":13.93,"n":27,"o":13.93,"t":"2026-09-23T17:15:00Z","v":925,"vw":13.935542},{"c":13.89,"h":13.92,"l":13.87,"n":163,"o":13.92,"t":"2026-09-23T17:30:00Z","v":7688,"vw":13.898344},{"c":13.88,"h":13.9,"l":13.86,"n":134,"o":13.9,"t":"2026-09-23T17:45:00Z","v":5603,"vw":13.871642},{"c":13.855,"h":13.9,"l":13.855,"n":155,"o":13.89,"t":"2026-09-23T18:00:00Z","v":5046,"vw":13.879496},{"c":13.86,"h":13.87,"l":13.85,"n":81,"o":13.86,"t":"2026-09-23T18:15:00Z","v":2360,"vw":13.857252},{"c":13.77,"h":13.83,"l":13.765,"n":112,"o":13.83,"t":"2026-09-23T18:30:00Z","v":3976,"vw":13.799962},{"c":13.82,"h":13.8393,"l":13.77,"n":249,"o":13.78,"t":"2026-09-23T18:45:00Z","v":10874,"vw":13.798522},{"c":13.76,"h":13.83,"l":13.75,"n":186,"o":13.7731,"t":"2026-09-23T19:00:00Z","v":9016,"vw":13.788177},{"c":13.715,"h":13.7567,"l":13.68,"n":325,"o":13.7567,"t":"2026-09-23T19:15:00Z","v":16448,"vw":13.699271},{"c":13.73,"h":13.745,"l":13.69,"n":429,"o":13.74,"t":"2026-09-23T19:30:00Z","v":20192,"vw":13.720048},{"c":13.76,"h":13.79,"l":13.72,"n":1071,"o":13.73,"t":"2026-09-23T19:45:00Z","v":58015,"vw":13.76125},{"c":13.75,"h":13.75,"l":13.75,"n":9,"o":13.75,"t":"2026-09-23T20:00:00Z","v":32185,"vw":13.75},{"c":13.64,"h":13.9,"l":13.64,"n":20,"o":13.78,"t":"2026-09-24T13:30:00Z","v":1527,"vw":13.774932},{"c":13.655,"h":13.75,"l":13.6,"n":120,"o":13.67,"t":"2026-09-24T13:45:00Z","v":6809,"vw":13.653022},{"c":13.65,"h":13.69,"l":13.64,"n":107,"o":13.65,"t":"2026-09-24T14:00:00Z","v":3947,"vw":13.673067},{"c":13.62,"h":13.66,"l":13.61,"n":130,"o":13.65,"t":"2026-09-24T14:15:00Z","v":4872,"vw":13.637735},{"c":13.55,"h":13.625,"l":13.55,"n":114,"o":13.61,"t":"2026-09-24T14:30:00Z","v":3558,"vw":13.603361},{"c":13.49,"h":13.545,"l":13.49,"n":137,"o":13.545,"t":"2026-09-24T14:45:00Z","v":5818,"vw":13.533056},{"c":13.5,"h":13.51,"l":13.46,"n":131,"o":13.48,"t":"2026-09-24T15:00:00Z","v":5017,"vw":13.488589},{"c":13.52,"h":13.52,"l":13.48,"n":88,"o":13.48,"t":"2026-09-24T15:15:00Z","v":2965,"vw":13.489306},{"c":13.515,"h":13.56,"l":13.515,"n":130,"o":13.52,"t":"2026-09-24T15:30:00Z","v":5974,"vw":13.520952},{"c":13.585,"h":13.59,"l":13.53,"n":165,"o":13.54,"t":"2026-09-24T15:45:00Z","v":8840,"vw":13.557424},{"c":13.57,"h":13.585,"l":13.55,"n":120,"o":13.585,"t":"2026-09-24T16:00:00Z","v":3037,"vw":13.565922},{"c":13.655,"h":13.79,"l":13.58,"n":269,"o":13.58,"t":"2026-09-24T16:15:00Z","v":11809,"vw":13.669403},{"c":13.67,"h":13.68,"l":13.62,"n":92,"o":13.62,"t":"2026-09-24T16:30:00Z","v":1995,"vw":13.652484},{"c":13.65,"h":13.65,"l":13.63,"n":23,"o":13.63,"t":"2026-09-24T16:45:00Z","v":1053,"vw":13.635516},{"c":13.6,"h":13.62,"l":13.56,"n":143,"o":13.6,"t":"2026-09-24T17:00:00Z","v":5610,"vw":13.585867},{"c":13.6144,"h":13.63,"l":13.59,"n":119,"o":13.62,"t":"2026-09-24T17:15:00Z","v":3931,"vw":13.609739},{"c":13.6,"h":13.615,"l":13.595,"n":92,"o":13.6,"t":"2026-09-24T17:30:00Z","v":5403,"vw":13.600688},{"c":13.6,"h":13.6,"l":13.58,"n":122,"o":13.58,"t":"2026-09-24T17:45:00Z","v":5325,"vw":13.589622},{"c":13.61,"h":13.61,"l":13.59,"n":65,"o":13.61,"t":"2026-09-24T18:00:00Z","v":1772,"vw":13.602356},{"c":13.64,"h":13.66,"l":13.63,"n":149,"o":13.63,"t":"2026-09-24T18:15:00Z","v":5376,"vw":13.641989},{"c":13.64,"h":13.64,"l":13.61,"n":76,"o":13.63,"t":"2026-09-24T18:30:00Z","v":2453,"vw":13.633636},{"c":13.62,"h":13.64,"l":13.61,"n":78,"o":13.64,"t":"2026-09-24T18:45:00Z","v":2337,"vw":13.620667},{"c":13.565,"h":13.605,"l":13.565,"n":178,"o":13.605,"t":"2026-09-24T19:00:00Z","v":4107,"vw":13.583147},{"c":13.56,"h":13.58,"l":13.55,"n":132,"o":13.57,"t":"2026-09-24T19:15:00Z","v":3223,"vw":13.56725},{"c":13.54,"h":13.58,"l":13.53,"n":383,"o":13.57,"t":"2026-09-24T19:30:00Z","v":13095,"vw":13.548431},{"c":13.46,"h":13.54,"l":13.43,"n":991,"o":13.53,"t":"2026-09-24T19:45:00Z","v":43577,"vw":13.461353},{"c":13.44,"h":13.44,"l":13.44,"n":9,"o":13.44,"t":"2026-09-24T20:00:00Z","v":32634,"vw":13.44},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-09-24T21:00:00Z","v":8961,"vw":13.44},{"c":13.53,"h":13.53,"l":13.2601,"n":104,"o":13.45,"t":"2026-09-25T13:30:00Z","v":5828,"vw":13.354511},{"c":13.47,"h":13.51,"l":13.4,"n":48,"o":13.43,"t":"2026-09-25T13:45:00Z","v":1833,"vw":13.44972},{"c":13.42,"h":13.47,"l":13.37,"n":52,"o":13.47,"t":"2026-09-25T14:00:00Z","v":2384,"vw":13.424349},{"c":13.46,"h":13.53,"l":13.44,"n":76,"o":13.465,"t":"2026-09-25T14:15:00Z","v":3909,"vw":13.468479},{"c":13.41,"h":13.46,"l":13.41,"n":91,"o":13.455,"t":"2026-09-25T14:30:00Z","v":4511,"vw":13.44131},{"c":13.4,"h":13.44,"l":13.363,"n":55,"o":13.44,"t":"2026-09-25T14:45:00Z","v":1644,"vw":13.3935},{"c":13.41,"h":13.43,"l":13.41,"n":61,"o":13.43,"t":"2026-09-25T15:00:00Z","v":2395,"vw":13.423641},{"c":13.39,"h":13.39,"l":13.39,"n":21,"o":13.39,"t":"2026-09-25T15:15:00Z","v":775,"vw":13.39},{"c":13.42,"h":13.42,"l":13.37,"n":132,"o":13.4,"t":"2026-09-25T15:30:00Z","v":4518,"vw":13.3896},{"c":13.45,"h":13.45,"l":13.36,"n":88,"o":13.36,"t":"2026-09-25T15:45:00Z","v":4520,"vw":13.413193},{"c":13.45,"h":13.562,"l":13.45,"n":128,"o":13.55,"t":"2026-09-25T16:00:00Z","v":4372,"vw":13.520004},{"c":13.44,"h":13.4405,"l":13.41,"n":76,"o":13.4405,"t":"2026-09-25T16:15:00Z","v":3770,"vw":13.427119},{"c":13.4052,"h":13.45,"l":13.4,"n":105,"o":13.45,"t":"2026-09-25T16:30:00Z","v":2830,"vw":13.4204},{"c":13.36,"h":13.385,"l":13.36,"n":42,"o":13.38,"t":"2026-09-25T16:45:00Z","v":1067,"vw":13.375098},{"c":13.42,"h":13.42,"l":13.335,"n":133,"o":13.335,"t":"2026-09-25T17:00:00Z","v":4106,"vw":13.379739},{"c":13.39,"h":13.405,"l":13.38,"n":73,"o":13.405,"t":"2026-09-25T17:15:00Z","v":1856,"vw":13.391685},{"c":13.33,"h":13.37,"l":13.33,"n":136,"o":13.37,"t":"2026-09-25T17:30:00Z","v":4369,"vw":13.340086},{"c":13.35,"h":13.38,"l":13.34,"n":95,"o":13.34,"t":"2026-09-25T17:45:00Z","v":3525,"vw":13.356585},{"c":13.335,"h":13.37,"l":13.33,"n":81,"o":13.37,"t":"2026-09-25T18:00:00Z","v":2292,"vw":13.358386},{"c":13.39,"h":13.39,"l":13.34,"n":91,"o":13.35,"t":"2026-09-25T18:15:00Z","v":4519,"vw":13.366891},{"c":13.4,"h":13.4,"l":13.39,"n":105,"o":13.395,"t":"2026-09-25T18:30:00Z","v":2635,"vw":13.391735},{"c":13.37,"h":13.43,"l":13.33,"n":211,"o":13.41,"t":"2026-09-25T18:45:00Z","v":9262,"vw":13.372442},{"c":13.335,"h":13.385,"l":13.33,"n":209,"o":13.385,"t":"2026-09-25T19:00:00Z","v":6788,"vw":13.33753},{"c":13.3001,"h":13.33,"l":13.3,"n":218,"o":13.33,"t":"2026-09-25T19:15:00Z","v":7913,"vw":13.318865},{"c":13.325,"h":13.325,"l":13.3,"n":320,"o":13.31,"t":"2026-09-25T19:30:00Z","v":9245,"vw":13.31488},{"c":13.32,"h":13.33,"l":13.273,"n":760,"o":13.33,"t":"2026-09-25T19:45:00Z","v":26779,"vw":13.30914},{"c":13.31,"h":13.31,"l":13.31,"n":12,"o":13.31,"t":"2026-09-25T20:00:00Z","v":34513,"vw":13.31},{"c":13.25,"h":13.25,"l":13.07,"n":146,"o":13.18,"t":"2026-09-28T13:30:00Z","v":11116,"vw":13.10383},{"c":13.41,"h":13.41,"l":13.34,"n":62,"o":13.345,"t":"2026-09-28T13:45:00Z","v":1542,"vw":13.383992},{"c":13.58,"h":13.58,"l":13.37,"n":165,"o":13.48,"t":"2026-09-28T14:00:00Z","v":6041,"vw":13.495332},{"c":13.53,"h":13.555,"l":13.49,"n":136,"o":13.55,"t":"2026-09-28T14:15:00Z","v":4794,"vw":13.531111},{"c":13.46,"h":13.53,"l":13.46,"n":78,"o":13.53,"t":"2026-09-28T14:30:00Z","v":3410,"vw":13.483877},{"c":13.4,"h":13.55,"l":13.4,"n":174,"o":13.47,"t":"2026-09-28T14:45:00Z","v":11872,"vw":13.472035},{"c":13.49,"h":13.49,"l":13.39,"n":95,"o":13.39,"t":"2026-09-28T15:00:00Z","v":3285,"vw":13.434199},{"c":13.42,"h":13.47,"l":13.42,"n":69,"o":13.47,"t":"2026-09-28T15:15:00Z","v":2038,"vw":13.447347},{"c":13.405,"h":13.44,"l":13.405,"n":70,"o":13.44,"t":"2026-09-28T15:30:00Z","v":2250,"vw":13.418889},{"c":13.3296,"h":13.38,"l":13.3296,"n":31,"o":13.38,"t":"2026-09-28T15:45:00Z","v":1061,"vw":13.357433},{"c":13.35,"h":13.38,"l":13.33,"n":68,"o":13.36,"t":"2026-09-28T16:00:00Z","v":2562,"vw":13.3515},{"c":14.0475,"h":14.21,"l":13.36,"n":2655,"o":13.36,"t":"2026-09-28T16:15:00Z","v":166220,"vw":13.734862},{"c":14.26,"h":14.2773,"l":14.01,"n":606,"o":14.01,"t":"2026-09-28T16:30:00Z","v":41371,"vw":14.154366},{"c":14.12,"h":14.26,"l":14.07,"n":246,"o":14.26,"t":"2026-09-28T16:45:00Z","v":10906,"vw":14.120485},{"c":14.22,"h":14.28,"l":14.0401,"n":218,"o":14.13,"t":"2026-09-28T17:00:00Z","v":8233,"vw":14.124284},{"c":14.16,"h":14.27,"l":14.16,"n":181,"o":14.19,"t":"2026-09-28T17:15:00Z","v":8105,"vw":14.211109},{"c":14.16,"h":14.24,"l":14.13,"n":142,"o":14.15,"t":"2026-09-28T17:30:00Z","v":6559,"vw":14.186363},{"c":14.135,"h":14.19,"l":14.09,"n":137,"o":14.14,"t":"2026-09-28T17:45:00Z","v":6711,"vw":14.146941},{"c":14.09,"h":14.165,"l":14.07,"n":169,"o":14.16,"t":"2026-09-28T18:00:00Z","v":9622,"vw":14.117127},{"c":14.07,"h":14.11,"l":14.03,"n":160,"o":14.1,"t":"2026-09-28T18:15:00Z","v":6620,"vw":14.07215},{"c":14.09,"h":14.11,"l":14.06,"n":174,"o":14.08,"t":"2026-09-28T18:30:00Z","v":7216,"vw":14.088434},{"c":14.09,"h":14.1,"l":14.05,"n":119,"o":14.085,"t":"2026-09-28T18:45:00Z","v":3787,"vw":14.077546},{"c":14,"h":14.08,"l":14,"n":78,"o":14.08,"t":"2026-09-28T19:00:00Z","v":4255,"vw":14.042653},{"c":14.015,"h":14.03,"l":13.97,"n":206,"o":13.995,"t":"2026-09-28T19:15:00Z","v":11929,"vw":13.993263},{"c":14.2506,"h":14.53,"l":14.01,"n":2139,"o":14.02,"t":"2026-09-28T19:30:00Z","v":297976,"vw":14.392688},{"c":14.15,"h":14.27,"l":14.11,"n":1029,"o":14.24,"t":"2026-09-28T19:45:00Z","v":68196,"vw":14.167659},{"c":14.14,"h":14.14,"l":14.14,"n":31,"o":14.14,"t":"2026-09-28T20:00:00Z","v":51856,"vw":14.14},{"c":14.03,"h":14.03,"l":14.02,"n":3,"o":14.02,"t":"2026-09-29T09:00:00Z","v":680,"vw":14.022206},{"c":14.06,"h":14.19,"l":13.89,"n":63,"o":14.11,"t":"2026-09-29T13:30:00Z","v":7156,"vw":14.049404},{"c":13.95,"h":14.055,"l":13.94,"n":71,"o":14.055,"t":"2026-09-29T13:45:00Z","v":6675,"vw":13.973354},{"c":13.875,"h":14.03,"l":13.72,"n":244,"o":13.94,"t":"2026-09-29T14:00:00Z","v":39350,"vw":13.852561},{"c":13.83,"h":13.9,"l":13.81,"n":104,"o":13.88,"t":"2026-09-29T14:15:00Z","v":4607,"vw":13.867761},{"c":13.835,"h":13.84,"l":13.732,"n":164,"o":13.81,"t":"2026-09-29T14:30:00Z","v":7335,"vw":13.776568},{"c":13.805,"h":13.87,"l":13.8,"n":162,"o":13.84,"t":"2026-09-29T14:45:00Z","v":7500,"vw":13.839598},{"c":13.75,"h":13.79,"l":13.75,"n":41,"o":13.79,"t":"2026-09-29T15:00:00Z","v":1423,"vw":13.767143},{"c":13.675,"h":13.76,"l":13.66,"n":219,"o":13.74,"t":"2026-09-29T15:15:00Z","v":18269,"vw":13.686552},{"c":13.74,"h":13.79,"l":13.69,"n":141,"o":13.69,"t":"2026-09-29T15:30:00Z","v":8803,"vw":13.753298},{"c":13.74,"h":13.8385,"l":13.74,"n":200,"o":13.74,"t":"2026-09-29T15:45:00Z","v":9659,"vw":13.777882},{"c":13.78,"h":13.78,"l":13.74,"n":65,"o":13.75,"t":"2026-09-29T16:00:00Z","v":2642,"vw":13.764281},{"c":13.79,"h":13.81,"l":13.74,"n":87,"o":13.78,"t":"2026-09-29T16:15:00Z","v":4241,"vw":13.774142},{"c":13.77,"h":13.8,"l":13.77,"n":53,"o":13.79,"t":"2026-09-29T16:30:00Z","v":869,"vw":13.790148},{"c":13.73,"h":13.78,"l":13.73,"n":46,"o":13.775,"t":"2026-09-29T16:45:00Z","v":1711,"vw":13.77},{"c":13.725,"h":13.735,"l":13.7,"n":69,"o":13.735,"t":"2026-09-29T17:00:00Z","v":3458,"vw":13.718999},{"c":13.66,"h":13.74,"l":13.65,"n":96,"o":13.74,"t":"2026-09-29T17:15:00Z","v":6692,"vw":13.677529},{"c":13.73,"h":13.74,"l":13.67,"n":93,"o":13.67,"t":"2026-09-29T17:30:00Z","v":3146,"vw":13.692151},{"c":13.775,"h":13.775,"l":13.74,"n":108,"o":13.755,"t":"2026-09-29T17:45:00Z","v":4501,"vw":13.756071},{"c":13.75,"h":13.85,"l":13.74,"n":211,"o":13.8,"t":"2026-09-29T18:00:00Z","v":7719,"vw":13.790969},{"c":13.77,"h":13.8,"l":13.77,"n":63,"o":13.775,"t":"2026-09-29T18:15:00Z","v":2013,"vw":13.787285},{"c":13.79,"h":13.82,"l":13.77,"n":167,"o":13.78,"t":"2026-09-29T18:30:00Z","v":7735,"vw":13.792297},{"c":13.82,"h":13.82,"l":13.77,"n":168,"o":13.79,"t":"2026-09-29T18:45:00Z","v":4733,"vw":13.800555},{"c":13.76,"h":13.82,"l":13.76,"n":96,"o":13.814,"t":"2026-09-29T19:00:00Z","v":3500,"vw":13.784493},{"c":13.765,"h":13.845,"l":13.76,"n":263,"o":13.76,"t":"2026-09-29T19:15:00Z","v":15624,"vw":13.808196},{"c":13.76,"h":13.78,"l":13.745,"n":210,"o":13.765,"t":"2026-09-29T19:30:00Z","v":6366,"vw":13.76197},{"c":13.765,"h":13.8025,"l":13.68,"n":816,"o":13.76,"t":"2026-09-29T19:45:00Z","v":37908,"vw":13.75527},{"c":13.78,"h":13.78,"l":13.78,"n":21,"o":13.78,"t":"2026-09-29T20:00:00Z","v":29531,"vw":13.78},{"c":13.6,"h":13.6,"l":13.6,"n":5,"o":13.6,"t":"2026-09-30T11:15:00Z","v":1002,"vw":13.6},{"c":13.735,"h":13.88,"l":13.685,"n":154,"o":13.88,"t":"2026-09-30T13:30:00Z","v":10794,"vw":13.766736},{"c":13.68,"h":13.73,"l":13.68,"n":99,"o":13.73,"t":"2026-09-30T13:45:00Z","v":4445,"vw":13.696513},{"c":13.79,"h":13.79,"l":13.705,"n":101,"o":13.705,"t":"2026-09-30T14:00:00Z","v":5403,"vw":13.747725},{"c":13.71,"h":13.77,"l":13.685,"n":72,"o":13.77,"t":"2026-09-30T14:15:00Z","v":2913,"vw":13.712105},{"c":13.645,"h":13.695,"l":13.645,"n":98,"o":13.695,"t":"2026-09-30T14:30:00Z","v":3520,"vw":13.676},{"c":13.71,"h":13.71,"l":13.64,"n":55,"o":13.64,"t":"2026-09-30T14:45:00Z","v":2545,"vw":13.670992},{"c":13.65,"h":13.7,"l":13.63,"n":144,"o":13.69,"t":"2026-09-30T15:00:00Z","v":5256,"vw":13.674853},{"c":13.555,"h":13.655,"l":13.555,"n":89,"o":13.655,"t":"2026-09-30T15:15:00Z","v":3444,"vw":13.613436},{"c":13.575,"h":13.605,"l":13.555,"n":79,"o":13.555,"t":"2026-09-30T15:30:00Z","v":2956,"vw":13.577379},{"c":13.535,"h":13.57,"l":13.535,"n":38,"o":13.55,"t":"2026-09-30T15:45:00Z","v":861,"vw":13.546},{"c":13.535,"h":13.55,"l":13.51,"n":248,"o":13.55,"t":"2026-09-30T16:00:00Z","v":12255,"vw":13.537946},{"c":13.53,"h":13.53,"l":13.52,"n":30,"o":13.53,"t":"2026-09-30T16:15:00Z","v":942,"vw":13.525625},{"c":13.54,"h":13.57,"l":13.51,"n":196,"o":13.54,"t":"2026-09-30T16:30:00Z","v":13997,"vw":13.525763},{"c":13.5,"h":13.53,"l":13.5,"n":157,"o":13.53,"t":"2026-09-30T16:45:00Z","v":4044,"vw":13.517755},{"c":13.42,"h":13.48,"l":13.415,"n":170,"o":13.48,"t":"2026-09-30T17:00:00Z","v":10711,"vw":13.445932},{"c":13.39,"h":13.42,"l":13.38,"n":104,"o":13.42,"t":"2026-09-30T17:15:00Z","v":3167,"vw":13.404142},{"c":13.405,"h":13.405,"l":13.375,"n":103,"o":13.38,"t":"2026-09-30T17:30:00Z","v":3316,"vw":13.386277},{"c":13.415,"h":13.43,"l":13.41,"n":88,"o":13.42,"t":"2026-09-30T17:45:00Z","v":6514,"vw":13.412236},{"c":13.44,"h":13.45,"l":13.425,"n":68,"o":13.43,"t":"2026-09-30T18:00:00Z","v":1987,"vw":13.433885},{"c":13.43,"h":13.45,"l":13.42,"n":173,"o":13.45,"t":"2026-09-30T18:15:00Z","v":4985,"vw":13.4332},{"c":13.44,"h":13.44,"l":13.425,"n":99,"o":13.43,"t":"2026-09-30T18:30:00Z","v":2682,"vw":13.431639},{"c":13.4,"h":13.44,"l":13.4,"n":165,"o":13.44,"t":"2026-09-30T18:45:00Z","v":6530,"vw":13.410258},{"c":13.38,"h":13.4,"l":13.37,"n":86,"o":13.39,"t":"2026-09-30T19:00:00Z","v":3035,"vw":13.389137},{"c":13.425,"h":13.425,"l":13.37,"n":154,"o":13.37,"t":"2026-09-30T19:15:00Z","v":7741,"vw":13.408695},{"c":13.41,"h":13.43,"l":13.35,"n":611,"o":13.42,"t":"2026-09-30T19:30:00Z","v":68643,"vw":13.379977},{"c":13.36,"h":13.43,"l":13.36,"n":642,"o":13.4,"t":"2026-09-30T19:45:00Z","v":27819,"vw":13.400534},{"c":13.4,"h":13.4,"l":13.4,"n":16,"o":13.4,"t":"2026-09-30T20:00:00Z","v":39056,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-30T20:15:00Z","v":17922,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-01T08:00:00Z","v":153,"vw":13.4},{"c":13.475,"h":13.6,"l":13.31,"n":143,"o":13.38,"t":"2026-10-01T13:30:00Z","v":14441,"vw":13.497765},{"c":13.48,"h":13.535,"l":13.47,"n":125,"o":13.475,"t":"2026-10-01T13:45:00Z","v":5547,"vw":13.499954},{"c":13.655,"h":13.655,"l":13.415,"n":143,"o":13.46,"t":"2026-10-01T14:00:00Z","v":8700,"vw":13.504147},{"c":13.6,"h":13.7,"l":13.58,"n":43,"o":13.66,"t":"2026-10-01T14:15:00Z","v":1790,"vw":13.637133},{"c":13.51,"h":13.61,"l":13.5,"n":244,"o":13.55,"t":"2026-10-01T14:30:00Z","v":14614,"vw":13.558757},{"c":13.41,"h":13.53,"l":13.395,"n":596,"o":13.51,"t":"2026-10-01T14:45:00Z","v":41825,"vw":13.462257},{"c":13.36,"h":13.52,"l":13.34,"n":634,"o":13.38,"t":"2026-10-01T15:00:00Z","v":44668,"vw":13.412218},{"c":13.34,"h":13.39,"l":13.33,"n":561,"o":13.36,"t":"2026-10-01T15:15:00Z","v":37288,"vw":13.349537},{"c":13.32,"h":13.38,"l":13.31,"n":372,"o":13.33,"t":"2026-10-01T15:30:00Z","v":22901,"vw":13.341552},{"c":13.37,"h":13.39,"l":13.33,"n":200,"o":13.33,"t":"2026-10-01T15:45:00Z","v":12347,"vw":13.359505},{"c":13.4,"h":13.425,"l":13.35,"n":294,"o":13.37,"t":"2026-10-01T16:00:00Z","v":17213,"vw":13.393958},{"c":13.45,"h":13.475,"l":13.4,"n":257,"o":13.4,"t":"2026-10-01T16:15:00Z","v":16005,"vw":13.437054},{"c":13.46,"h":13.49,"l":13.44,"n":223,"o":13.45,"t":"2026-10-01T16:30:00Z","v":13119,"vw":13.466138},{"c":13.49,"h":13.505,"l":13.44,"n":414,"o":13.44,"t":"2026-10-01T16:45:00Z","v":20151,"vw":13.474862},{"c":13.5,"h":13.53,"l":13.485,"n":205,"o":13.49,"t":"2026-10-01T17:00:00Z","v":10955,"vw":13.506766},{"c":13.51,"h":13.54,"l":13.49,"n":210,"o":13.49,"t":"2026-10-01T17:15:00Z","v":7119,"vw":13.51271},{"c":13.535,"h":13.575,"l":13.51,"n":254,"o":13.52,"t":"2026-10-01T17:30:00Z","v":9833,"vw":13.533752},{"c":13.48,"h":13.54,"l":13.46,"n":297,"o":13.53,"t":"2026-10-01T17:45:00Z","v":16919,"vw":13.491376},{"c":13.46,"h":13.485,"l":13.4508,"n":187,"o":13.47,"t":"2026-10-01T18:00:00Z","v":10471,"vw":13.464141},{"c":13.43,"h":13.49,"l":13.43,"n":239,"o":13.46,"t":"2026-10-01T18:15:00Z","v":14507,"vw":13.464143},{"c":13.4,"h":13.43,"l":13.4,"n":97,"o":13.41,"t":"2026-10-01T18:30:00Z","v":4254,"vw":13.409716},{"c":13.45,"h":13.45,"l":13.34,"n":245,"o":13.37,"t":"2026-10-01T18:45:00Z","v":16174,"vw":13.366374},{"c":13.425,"h":13.4387,"l":13.425,"n":43,"o":13.43,"t":"2026-10-01T19:00:00Z","v":686,"vw":13.430925},{"c":13.43,"h":13.47,"l":13.42,"n":101,"o":13.42,"t":"2026-10-01T19:15:00Z","v":7378,"vw":13.431454},{"c":13.45,"h":13.5,"l":13.43,"n":325,"o":13.435,"t":"2026-10-01T19:30:00Z","v":14621,"vw":13.458224},{"c":13.48,"h":13.51,"l":13.43,"n":631,"o":13.43,"t":"2026-10-01T19:45:00Z","v":24760,"vw":13.487502},{"c":13.48,"h":13.48,"l":13.48,"n":16,"o":13.48,"t":"2026-10-01T20:00:00Z","v":26294,"vw":13.48},{"c":13.41,"h":13.68,"l":13.41,"n":101,"o":13.68,"t":"2026-10-02T13:30:00Z","v":5165,"vw":13.568847},{"c":13.36,"h":13.51,"l":13.36,"n":123,"o":13.49,"t":"2026-10-02T13:45:00Z","v":7862,"vw":13.407612},{"c":13.5,"h":13.5,"l":13.36,"n":99,"o":13.37,"t":"2026-10-02T14:00:00Z","v":6563,"vw":13.402932},{"c":13.42,"h":13.465,"l":13.42,"n":76,"o":13.46,"t":"2026-10-02T14:15:00Z","v":1991,"vw":13.436768},{"c":13.45,"h":13.46,"l":13.42,"n":48,"o":13.42,"t":"2026-10-02T14:30:00Z","v":2692,"vw":13.433947},{"c":13.485,"h":13.52,"l":13.44,"n":110,"o":13.51,"t":"2026-10-02T14:45:00Z","v":8944,"vw":13.470245},{"c":13.43,"h":13.47,"l":13.395,"n":296,"o":13.45,"t":"2026-10-02T15:00:00Z","v":16919,"vw":13.423159},{"c":13.4,"h":13.425,"l":13.365,"n":230,"o":13.42,"t":"2026-10-02T15:15:00Z","v":11533,"vw":13.396317},{"c":13.43,"h":13.45,"l":13.43,"n":55,"o":13.44,"t":"2026-10-02T15:30:00Z","v":2048,"vw":13.434737},{"c":13.43,"h":13.43,"l":13.425,"n":54,"o":13.43,"t":"2026-10-02T15:45:00Z","v":1253,"vw":13.428659},{"c":13.41,"h":13.42,"l":13.39,"n":101,"o":13.42,"t":"2026-10-02T16:00:00Z","v":3668,"vw":13.406354},{"c":13.38,"h":13.4,"l":13.38,"n":40,"o":13.39,"t":"2026-10-02T16:15:00Z","v":1254,"vw":13.392727},{"c":13.375,"h":13.38,"l":13.37,"n":45,"o":13.38,"t":"2026-10-02T16:30:00Z","v":1298,"vw":13.377296},{"c":13.435,"h":13.435,"l":13.4,"n":50,"o":13.4,"t":"2026-10-02T16:45:00Z","v":2002,"vw":13.42366},{"c":13.46,"h":13.47,"l":13.435,"n":181,"o":13.435,"t":"2026-10-02T17:00:00Z","v":6766,"vw":13.453922},{"c":13.43,"h":13.48,"l":13.42,"n":153,"o":13.48,"t":"2026-10-02T17:15:00Z","v":5349,"vw":13.46035},{"c":13.4,"h":13.43,"l":13.4,"n":83,"o":13.42,"t":"2026-10-02T17:30:00Z","v":4113,"vw":13.422009},{"c":13.4,"h":13.43,"l":13.4,"n":48,"o":13.43,"t":"2026-10-02T17:45:00Z","v":1026,"vw":13.414},{"c":13.37,"h":13.41,"l":13.36,"n":107,"o":13.41,"t":"2026-10-02T18:00:00Z","v":2677,"vw":13.376602},{"c":13.39,"h":13.4,"l":13.39,"n":108,"o":13.39,"t":"2026-10-02T18:15:00Z","v":2522,"vw":13.392358},{"c":13.41,"h":13.41,"l":13.39,"n":81,"o":13.4,"t":"2026-10-02T18:30:00Z","v":2842,"vw":13.401734},{"c":13.41,"h":13.43,"l":13.41,"n":103,"o":13.42,"t":"2026-10-02T18:45:00Z","v":3086,"vw":13.419692},{"c":13.38,"h":13.415,"l":13.38,"n":224,"o":13.4,"t":"2026-10-02T19:00:00Z","v":7857,"vw":13.399936},{"c":13.33,"h":13.375,"l":13.31,"n":413,"o":13.375,"t":"2026-10-02T19:15:00Z","v":29598,"vw":13.337285},{"c":13.33,"h":13.37,"l":13.33,"n":362,"o":13.34,"t":"2026-10-02T19:30:00Z","v":16436,"vw":13.357281},{"c":13.28,"h":13.33,"l":13.27,"n":934,"o":13.32,"t":"2026-10-02T19:45:00Z","v":47415,"vw":13.28656},{"c":13.29,"h":13.29,"l":13.29,"n":8,"o":13.29,"t":"2026-10-02T20:00:00Z","v":30665,"vw":13.29},{"c":13.43,"h":13.45,"l":13.19,"n":64,"o":13.26,"t":"2026-10-05T13:30:00Z","v":4802,"vw":13.305737},{"c":13.265,"h":13.375,"l":13.25,"n":91,"o":13.32,"t":"2026-10-05T13:45:00Z","v":18012,"vw":13.323963},{"c":13.47,"h":13.47,"l":13.3,"n":54,"o":13.3,"t":"2026-10-05T14:00:00Z","v":5226,"vw":13.348181},{"c":13.43,"h":13.47,"l":13.41,"n":24,"o":13.46,"t":"2026-10-05T14:15:00Z","v":826,"vw":13.436099},{"c":13.33,"h":13.42,"l":13.32,"n":289,"o":13.42,"t":"2026-10-05T14:30:00Z","v":15691,"vw":13.363001},{"c":13.355,"h":13.37,"l":13.32,"n":86,"o":13.37,"t":"2026-10-05T14:45:00Z","v":3099,"vw":13.347516},{"c":13.335,"h":13.36,"l":13.325,"n":40,"o":13.355,"t":"2026-10-05T15:00:00Z","v":2492,"vw":13.342041},{"c":13.4,"h":13.4,"l":13.33,"n":109,"o":13.35,"t":"2026-10-05T15:15:00Z","v":4135,"vw":13.366044},{"c":13.37,"h":13.42,"l":13.37,"n":146,"o":13.41,"t":"2026-10-05T15:30:00Z","v":6874,"vw":13.395828},{"c":13.42,"h":13.42,"l":13.38,"n":21,"o":13.38,"t":"2026-10-05T15:45:00Z","v":515,"vw":13.397621},{"c":13.46,"h":13.46,"l":13.42,"n":46,"o":13.42,"t":"2026-10-05T16:00:00Z","v":1527,"vw":13.440903},{"c":13.5,"h":13.52,"l":13.457,"n":80,"o":13.457,"t":"2026-10-05T16:15:00Z","v":2065,"vw":13.497012},{"c":13.52,"h":13.52,"l":13.516,"n":22,"o":13.516,"t":"2026-10-05T16:30:00Z","v":509,"vw":13.517667},{"c":13.54,"h":13.63,"l":13.515,"n":233,"o":13.55,"t":"2026-10-05T16:45:00Z","v":17815,"vw":13.566622},{"c":13.57,"h":13.59,"l":13.56,"n":73,"o":13.59,"t":"2026-10-05T17:00:00Z","v":2297,"vw":13.573269},{"c":13.645,"h":13.65,"l":13.56,"n":408,"o":13.575,"t":"2026-10-05T17:15:00Z","v":21547,"vw":13.603911},{"c":13.6516,"h":13.67,"l":13.635,"n":122,"o":13.65,"t":"2026-10-05T17:30:00Z","v":6493,"vw":13.653668},{"c":13.74,"h":13.74,"l":13.67,"n":160,"o":13.67,"t":"2026-10-05T17:45:00Z","v":7237,"vw":13.715287},{"c":13.83,"h":13.83,"l":13.78,"n":79,"o":13.82,"t":"2026-10-05T18:00:00Z","v":2427,"vw":13.797205},{"c":13.835,"h":13.85,"l":13.81,"n":200,"o":13.82,"t":"2026-10-05T18:15:00Z","v":13108,"vw":13.830107},{"c":13.79,"h":13.855,"l":13.79,"n":162,"o":13.835,"t":"2026-10-05T18:30:00Z","v":5059,"vw":13.833536},{"c":13.75,"h":13.775,"l":13.75,"n":56,"o":13.775,"t":"2026-10-05T18:45:00Z","v":1471,"vw":13.7625},{"c":13.83,"h":13.83,"l":13.765,"n":342,"o":13.77,"t":"2026-10-05T19:00:00Z","v":15836,"vw":13.790724},{"c":13.79,"h":13.835,"l":13.78,"n":202,"o":13.835,"t":"2026-10-05T19:15:00Z","v":13578,"vw":13.81862},{"c":13.87,"h":13.885,"l":13.79,"n":277,"o":13.79,"t":"2026-10-05T19:30:00Z","v":11134,"vw":13.839445},{"c":13.73,"h":13.87,"l":13.711,"n":1256,"o":13.86,"t":"2026-10-05T19:45:00Z","v":69427,"vw":13.796263},{"c":13.73,"h":13.73,"l":13.73,"n":11,"o":13.73,"t":"2026-10-05T20:00:00Z","v":31274,"vw":13.73},{"c":13.62,"h":13.7975,"l":13.62,"n":68,"o":13.73,"t":"2026-10-06T13:30:00Z","v":3878,"vw":13.724787},{"c":13.485,"h":13.625,"l":13.45,"n":156,"o":13.625,"t":"2026-10-06T13:45:00Z","v":16620,"vw":13.506674},{"c":13.61,"h":13.63,"l":13.42,"n":101,"o":13.42,"t":"2026-10-06T14:00:00Z","v":6584,"vw":13.59768},{"c":13.6,"h":13.6,"l":13.55,"n":66,"o":13.58,"t":"2026-10-06T14:15:00Z","v":5772,"vw":13.570467},{"c":13.67,"h":13.69,"l":13.62,"n":44,"o":13.62,"t":"2026-10-06T14:30:00Z","v":2041,"vw":13.647817},{"c":13.74,"h":13.75,"l":13.69,"n":122,"o":13.69,"t":"2026-10-06T14:45:00Z","v":6851,"vw":13.718482},{"c":13.76,"h":13.78,"l":13.74,"n":60,"o":13.75,"t":"2026-10-06T15:00:00Z","v":4026,"vw":13.753487},{"c":13.7,"h":13.76,"l":13.7,"n":61,"o":13.76,"t":"2026-10-06T15:15:00Z","v":1586,"vw":13.734709},{"c":13.73,"h":13.73,"l":13.68,"n":118,"o":13.695,"t":"2026-10-06T15:30:00Z","v":3070,"vw":13.700377},{"c":13.755,"h":13.76,"l":13.71,"n":44,"o":13.71,"t":"2026-10-06T15:45:00Z","v":1787,"vw":13.738455},{"c":13.77,"h":13.79,"l":13.73,"n":93,"o":13.73,"t":"2026-10-06T16:00:00Z","v":5887,"vw":13.758121},{"c":13.795,"h":13.795,"l":13.74,"n":59,"o":13.77,"t":"2026-10-06T16:15:00Z","v":2265,"vw":13.769528},{"c":13.85,"h":13.85,"l":13.8,"n":84,"o":13.8,"t":"2026-10-06T16:30:00Z","v":3745,"vw":13.82807},{"c":13.83,"h":13.85,"l":13.81,"n":28,"o":13.85,"t":"2026-10-06T16:45:00Z","v":1117,"vw":13.838205},{"c":13.785,"h":13.81,"l":13.77,"n":112,"o":13.81,"t":"2026-10-06T17:00:00Z","v":2614,"vw":13.787374},{"c":13.75,"h":13.76,"l":13.75,"n":54,"o":13.76,"t":"2026-10-06T17:15:00Z","v":1233,"vw":13.751818},{"c":13.75,"h":13.76,"l":13.73,"n":67,"o":13.73,"t":"2026-10-06T17:30:00Z","v":2163,"vw":13.74592},{"c":13.94,"h":13.95,"l":13.74,"n":188,"o":13.7599,"t":"2026-10-06T17:45:00Z","v":9512,"vw":13.858682},{"c":14.04,"h":14.05,"l":13.94,"n":185,"o":13.94,"t":"2026-10-06T18:00:00Z","v":13285,"vw":13.998392},{"c":13.96,"h":14.06,"l":13.96,"n":160,"o":14.025,"t":"2026-10-06T18:15:00Z","v":8098,"vw":14.019011},{"c":13.98,"h":13.98,"l":13.95,"n":104,"o":13.97,"t":"2026-10-06T18:30:00Z","v":2482,"vw":13.965191},{"c":13.99,"h":14.017,"l":13.98,"n":198,"o":14,"t":"2026-10-06T18:45:00Z","v":7313,"vw":14.003219},{"c":13.93,"h":14.005,"l":13.92,"n":231,"o":14,"t":"2026-10-06T19:00:00Z","v":7187,"vw":13.973652},{"c":13.981,"h":14.035,"l":13.935,"n":384,"o":13.935,"t":"2026-10-06T19:15:00Z","v":24039,"vw":13.998474},{"c":13.94,"h":13.985,"l":13.915,"n":332,"o":13.985,"t":"2026-10-06T19:30:00Z","v":9690,"vw":13.938011},{"c":14.08,"h":14.1,"l":13.915,"n":974,"o":13.92,"t":"2026-10-06T19:45:00Z","v":35865,"vw":14.027592},{"c":14.1,"h":14.1,"l":14.1,"n":8,"o":14.1,"t":"2026-10-06T20:00:00Z","v":26929,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-06T20:15:00Z","v":35844,"vw":14.1},{"c":13.98,"h":13.98,"l":13.86,"n":66,"o":13.9,"t":"2026-10-07T13:30:00Z","v":5675,"vw":13.910086},{"c":13.89,"h":14.03,"l":13.89,"n":128,"o":13.98,"t":"2026-10-07T13:45:00Z","v":6653,"vw":13.959564},{"c":13.92,"h":14.05,"l":13.91,"n":77,"o":13.91,"t":"2026-10-07T14:00:00Z","v":3230,"vw":13.96979},{"c":13.96,"h":13.97,"l":13.9,"n":123,"o":13.94,"t":"2026-10-07T14:15:00Z","v":4837,"vw":13.949407},{"c":13.89,"h":14.025,"l":13.89,"n":105,"o":14,"t":"2026-10-07T14:30:00Z","v":5693,"vw":13.943258},{"c":13.92,"h":13.95,"l":13.88,"n":131,"o":13.895,"t":"2026-10-07T14:45:00Z","v":4471,"vw":13.914423},{"c":14.01,"h":14.01,"l":13.93,"n":64,"o":13.93,"t":"2026-10-07T15:00:00Z","v":2073,"vw":13.965116},{"c":13.945,"h":13.99,"l":13.945,"n":64,"o":13.99,"t":"2026-10-07T15:15:00Z","v":1878,"vw":13.962083},{"c":13.9,"h":13.97,"l":13.9,"n":172,"o":13.94,"t":"2026-10-07T15:30:00Z","v":8299,"vw":13.938744},{"c":13.93,"h":13.93,"l":13.86,"n":204,"o":13.89,"t":"2026-10-07T15:45:00Z","v":8005,"vw":13.900237},{"c":13.88,"h":13.9237,"l":13.85,"n":81,"o":13.9237,"t":"2026-10-07T16:00:00Z","v":2649,"vw":13.875571},{"c":13.9,"h":13.91,"l":13.885,"n":76,"o":13.885,"t":"2026-10-07T16:15:00Z","v":2975,"vw":13.900455},{"c":13.89,"h":13.9,"l":13.865,"n":89,"o":13.89,"t":"2026-10-07T16:30:00Z","v":2937,"vw":13.884169},{"c":13.91,"h":13.91,"l":13.82,"n":227,"o":13.9,"t":"2026-10-07T16:45:00Z","v":10995,"vw":13.84924},{"c":14.015,"h":14.02,"l":13.92,"n":224,"o":13.92,"t":"2026-10-07T17:00:00Z","v":12663,"vw":13.964836},{"c":13.97,"h":14.03,"l":13.97,"n":51,"o":14.03,"t":"2026-10-07T17:15:00Z","v":1332,"vw":14.0025},{"c":14,"h":14,"l":13.925,"n":115,"o":13.925,"t":"2026-10-07T17:30:00Z","v":4601,"vw":13.960427},{"c":14.05,"h":14.05,"l":13.99,"n":164,"o":13.99,"t":"2026-10-07T17:45:00Z","v":6876,"vw":14.027284},{"c":14.11,"h":14.125,"l":14.045,"n":112,"o":14.045,"t":"2026-10-07T18:00:00Z","v":7467,"vw":14.074359},{"c":14.1,"h":14.13,"l":14.085,"n":167,"o":14.13,"t":"2026-10-07T18:15:00Z","v":5527,"vw":14.103408},{"c":14.06,"h":14.1,"l":14.05,"n":179,"o":14.1,"t":"2026-10-07T18:30:00Z","v":7293,"vw":14.074707},{"c":14.059,"h":14.059,"l":14.03,"n":162,"o":14.05,"t":"2026-10-07T18:45:00Z","v":5749,"vw":14.045361},{"c":14.065,"h":14.095,"l":14,"n":333,"o":14.04,"t":"2026-10-07T19:00:00Z","v":18733,"vw":14.042984},{"c":14.095,"h":14.1,"l":14.05,"n":280,"o":14.065,"t":"2026-10-07T19:15:00Z","v":13743,"vw":14.079859},{"c":14.09,"h":14.09,"l":14.01,"n":448,"o":14.07,"t":"2026-10-07T19:30:00Z","v":21308,"vw":14.056603},{"c":14.13,"h":14.135,"l":14.035,"n":1334,"o":14.09,"t":"2026-10-07T19:45:00Z","v":65950,"vw":14.082787},{"c":14.12,"h":14.12,"l":14.12,"n":20,"o":14.12,"t":"2026-10-07T20:00:00Z","v":31439,"vw":14.12},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-08T10:45:00Z","v":106,"vw":14.03},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-08T11:00:00Z","v":120,"vw":13.98},{"c":13.74,"h":13.98,"l":13.74,"n":87,"o":13.97,"t":"2026-10-08T13:30:00Z","v":4955,"vw":13.835109},{"c":13.85,"h":13.86,"l":13.73,"n":60,"o":13.73,"t":"2026-10-08T13:45:00Z","v":2684,"vw":13.827916},{"c":13.88,"h":13.93,"l":13.825,"n":86,"o":13.845,"t":"2026-10-08T14:00:00Z","v":4034,"vw":13.868432},{"c":13.99,"h":13.99,"l":13.91,"n":78,"o":13.91,"t":"2026-10-08T14:15:00Z","v":2683,"vw":13.937773},{"c":13.94,"h":13.94,"l":13.93,"n":40,"o":13.94,"t":"2026-10-08T14:30:00Z","v":2170,"vw":13.93826},{"c":13.95,"h":13.99,"l":13.915,"n":160,"o":13.98,"t":"2026-10-08T14:45:00Z","v":13740,"vw":13.944803},{"c":13.94,"h":13.965,"l":13.94,"n":40,"o":13.96,"t":"2026-10-08T15:00:00Z","v":1471,"vw":13.958333},{"c":13.98,"h":14.01,"l":13.92,"n":122,"o":13.92,"t":"2026-10-08T15:15:00Z","v":5198,"vw":13.958807},{"c":14.02,"h":14.025,"l":13.96,"n":25,"o":13.96,"t":"2026-10-08T15:30:00Z","v":1038,"vw":13.990881},{"c":13.99,"h":14.03,"l":13.99,"n":57,"o":14.025,"t":"2026-10-08T15:45:00Z","v":1985,"vw":14.021652},{"c":13.96,"h":13.975,"l":13.96,"n":99,"o":13.96,"t":"2026-10-08T16:00:00Z","v":3475,"vw":13.961697},{"c":14.02,"h":14.12,"l":13.98,"n":219,"o":13.98,"t":"2026-10-08T16:15:00Z","v":11534,"vw":14.041636},{"c":14.015,"h":14.015,"l":13.98,"n":75,"o":14.01,"t":"2026-10-08T16:30:00Z","v":2770,"vw":14.001557},{"c":14.07,"h":14.07,"l":14.01,"n":123,"o":14.02,"t":"2026-10-08T16:45:00Z","v":3433,"vw":14.039583},{"c":14.09,"h":14.1,"l":14.075,"n":86,"o":14.09,"t":"2026-10-08T17:00:00Z","v":2089,"vw":14.088249},{"c":14,"h":14.08,"l":14,"n":66,"o":14.07,"t":"2026-10-08T17:15:00Z","v":1728,"vw":14.049945},{"c":14.12,"h":14.12,"l":13.995,"n":253,"o":14.025,"t":"2026-10-08T17:30:00Z","v":11109,"vw":14.039319},{"c":14.08,"h":14.13,"l":14.06,"n":233,"o":14.125,"t":"2026-10-08T17:45:00Z","v":11165,"vw":14.096597},{"c":14.07,"h":14.09,"l":14.05,"n":86,"o":14.09,"t":"2026-10-08T18:00:00Z","v":2124,"vw":14.070048},{"c":13.98,"h":14.055,"l":13.98,"n":42,"o":14.055,"t":"2026-10-08T18:15:00Z","v":1065,"vw":14.001},{"c":13.98,"h":13.98,"l":13.945,"n":70,"o":13.96,"t":"2026-10-08T18:30:00Z","v":2419,"vw":13.956335},{"c":13.94,"h":13.96,"l":13.94,"n":30,"o":13.96,"t":"2026-10-08T18:45:00Z","v":1425,"vw":13.948975},{"c":13.98,"h":14.005,"l":13.91,"n":194,"o":13.915,"t":"2026-10-08T19:00:00Z","v":6250,"vw":13.969063},{"c":14.06,"h":14.1,"l":13.98,"n":188,"o":13.98,"t":"2026-10-08T19:15:00Z","v":7786,"vw":14.049762},{"c":14.02,"h":14.075,"l":14.02,"n":221,"o":14.06,"t":"2026-10-08T19:30:00Z","v":10954,"vw":14.058079},{"c":14.215,"h":14.245,"l":13.98,"n":1518,"o":13.995,"t":"2026-10-08T19:45:00Z","v":77502,"vw":14.151159},{"c":14.21,"h":14.21,"l":14.21,"n":12,"o":14.21,"t":"2026-10-08T20:00:00Z","v":120568,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-08T20:15:00Z","v":5349,"vw":14.21},{"c":14.09,"h":14.2,"l":14.09,"n":59,"o":14.2,"t":"2026-10-09T13:30:00Z","v":4625,"vw":14.149901},{"c":14.16,"h":14.16,"l":14.1,"n":91,"o":14.14,"t":"2026-10-09T13:45:00Z","v":3238,"vw":14.141403},{"c":14.17,"h":14.26,"l":14.17,"n":141,"o":14.21,"t":"2026-10-09T14:00:00Z","v":3930,"vw":14.234923},{"c":14.17,"h":14.2908,"l":14.17,"n":74,"o":14.26,"t":"2026-10-09T14:15:00Z","v":3565,"vw":14.244246},{"c":14.22,"h":14.22,"l":14.15,"n":83,"o":14.18,"t":"2026-10-09T14:30:00Z","v":2493,"vw":14.190305},{"c":14.155,"h":14.24,"l":14.14,"n":237,"o":14.18,"t":"2026-10-09T14:45:00Z","v":10249,"vw":14.1696},{"c":14.1,"h":14.16,"l":14.095,"n":76,"o":14.13,"t":"2026-10-09T15:00:00Z","v":3121,"vw":14.130979},{"c":14.13,"h":14.15,"l":14.095,"n":180,"o":14.095,"t":"2026-10-09T15:15:00Z","v":11154,"vw":14.125329},{"c":14.15,"h":14.165,"l":14.12,"n":114,"o":14.13,"t":"2026-10-09T15:30:00Z","v":4933,"vw":14.138764},{"c":14.15,"h":14.16,"l":14.13,"n":24,"o":14.13,"t":"2026-10-09T15:45:00Z","v":909,"vw":14.146},{"c":14.16,"h":14.17,"l":14.16,"n":41,"o":14.17,"t":"2026-10-09T16:00:00Z","v":1125,"vw":14.163333},{"c":14.165,"h":14.17,"l":14.15,"n":154,"o":14.15,"t":"2026-10-09T16:15:00Z","v":6269,"vw":14.160979},{"c":14.195,"h":14.21,"l":14.16,"n":74,"o":14.165,"t":"2026-10-09T16:30:00Z","v":5037,"vw":14.186739},{"c":14.15,"h":14.21,"l":14.15,"n":141,"o":14.2,"t":"2026-10-09T16:45:00Z","v":4691,"vw":14.193105},{"c":14.07,"h":14.16,"l":14.05,"n":357,"o":14.155,"t":"2026-10-09T17:00:00Z","v":18253,"vw":14.118107},{"c":14.23,"h":14.26,"l":14.07,"n":189,"o":14.07,"t":"2026-10-09T17:15:00Z","v":10441,"vw":14.193704},{"c":14.255,"h":14.26,"l":14.23,"n":170,"o":14.2353,"t":"2026-10-09T17:30:00Z","v":12778,"vw":14.25252},{"c":14.255,"h":14.31,"l":14.23,"n":292,"o":14.26,"t":"2026-10-09T17:45:00Z","v":20404,"vw":14.267568},{"c":14.2,"h":14.26,"l":14.2,"n":83,"o":14.23,"t":"2026-10-09T18:00:00Z","v":2274,"vw":14.227126},{"c":14.33,"h":14.33,"l":14.2,"n":157,"o":14.2,"t":"2026-10-09T18:15:00Z","v":8317,"vw":14.286748},{"c":14.33,"h":14.385,"l":14.325,"n":116,"o":14.33,"t":"2026-10-09T18:30:00Z","v":3221,"vw":14.35},{"c":14.3,"h":14.35,"l":14.29,"n":198,"o":14.325,"t":"2026-10-09T18:45:00Z","v":7103,"vw":14.322733},{"c":14.3,"h":14.31,"l":14.25,"n":243,"o":14.26,"t":"2026-10-09T19:00:00Z","v":8326,"vw":14.286958},{"c":14.37,"h":14.4,"l":14.3,"n":175,"o":14.3,"t":"2026-10-09T19:15:00Z","v":6607,"vw":14.338717},{"c":14.465,"h":14.48,"l":14.36,"n":524,"o":14.37,"t":"2026-10-09T19:30:00Z","v":26933,"vw":14.408914},{"c":14.47,"h":14.49,"l":14.35,"n":1232,"o":14.465,"t":"2026-10-09T19:45:00Z","v":77651,"vw":14.443205},{"c":14.44,"h":14.48,"l":14.44,"n":9,"o":14.48,"t":"2026-10-09T20:00:00Z","v":35220,"vw":14.479659},{"c":14.475,"h":14.545,"l":14.38,"n":137,"o":14.38,"t":"2026-10-12T13:30:00Z","v":8757,"vw":14.435872},{"c":14.48,"h":14.63,"l":14.42,"n":119,"o":14.57,"t":"2026-10-12T13:45:00Z","v":8341,"vw":14.483393},{"c":14.64,"h":14.66,"l":14.46,"n":235,"o":14.48,"t":"2026-10-12T14:00:00Z","v":13260,"vw":14.524912},{"c":14.685,"h":14.74,"l":14.62,"n":172,"o":14.62,"t":"2026-10-12T14:15:00Z","v":12767,"vw":14.677513},{"c":14.77,"h":14.77,"l":14.67,"n":48,"o":14.685,"t":"2026-10-12T14:30:00Z","v":2822,"vw":14.691145},{"c":14.69,"h":14.77,"l":14.67,"n":107,"o":14.7,"t":"2026-10-12T14:45:00Z","v":5706,"vw":14.696674},{"c":14.66,"h":14.69,"l":14.645,"n":142,"o":14.69,"t":"2026-10-12T15:00:00Z","v":7217,"vw":14.655026},{"c":14.65,"h":14.66,"l":14.65,"n":25,"o":14.66,"t":"2026-10-12T15:15:00Z","v":1419,"vw":14.658174},{"c":14.7,"h":14.72,"l":14.67,"n":63,"o":14.67,"t":"2026-10-12T15:30:00Z","v":2083,"vw":14.689479},{"c":14.7,"h":14.74,"l":14.67,"n":43,"o":14.74,"t":"2026-10-12T15:45:00Z","v":1901,"vw":14.685612},{"c":14.78,"h":14.78,"l":14.7,"n":66,"o":14.7,"t":"2026-10-12T16:00:00Z","v":2438,"vw":14.718333},{"c":14.86,"h":14.89,"l":14.78,"n":95,"o":14.81,"t":"2026-10-12T16:15:00Z","v":7456,"vw":14.83377},{"c":14.75,"h":14.82,"l":14.75,"n":57,"o":14.82,"t":"2026-10-12T16:30:00Z","v":3625,"vw":14.795385},{"c":14.82,"h":14.82,"l":14.79,"n":50,"o":14.81,"t":"2026-10-12T16:45:00Z","v":2702,"vw":14.809778},{"c":14.83,"h":14.87,"l":14.83,"n":63,"o":14.83,"t":"2026-10-12T17:00:00Z","v":3363,"vw":14.837443},{"c":14.84,"h":14.86,"l":14.84,"n":72,"o":14.86,"t":"2026-10-12T17:15:00Z","v":2022,"vw":14.847837},{"c":14.84,"h":14.86,"l":14.82,"n":110,"o":14.86,"t":"2026-10-12T17:30:00Z","v":3730,"vw":14.845652},{"c":14.89,"h":14.92,"l":14.81,"n":353,"o":14.83,"t":"2026-10-12T17:45:00Z","v":21063,"vw":14.859398},{"c":14.82,"h":14.9,"l":14.8,"n":143,"o":14.9,"t":"2026-10-12T18:00:00Z","v":5238,"vw":14.859019},{"c":14.83,"h":14.83,"l":14.83,"n":37,"o":14.83,"t":"2026-10-12T18:15:00Z","v":901,"vw":14.83},{"c":14.77,"h":14.85,"l":14.77,"n":57,"o":14.83,"t":"2026-10-12T18:30:00Z","v":2399,"vw":14.811154},{"c":14.77,"h":14.81,"l":14.77,"n":93,"o":14.8,"t":"2026-10-12T18:45:00Z","v":2703,"vw":14.790092},{"c":14.67,"h":14.775,"l":14.67,"n":213,"o":14.775,"t":"2026-10-12T19:00:00Z","v":12804,"vw":14.722038},{"c":14.74,"h":14.76,"l":14.665,"n":415,"o":14.67,"t":"2026-10-12T19:15:00Z","v":18987,"vw":14.720989},{"c":14.805,"h":14.805,"l":14.7,"n":352,"o":14.74,"t":"2026-10-12T19:30:00Z","v":28368,"vw":14.733514},{"c":14.8,"h":14.86,"l":14.75,"n":840,"o":14.82,"t":"2026-10-12T19:45:00Z","v":42728,"vw":14.813377},{"c":14.8,"h":14.8,"l":14.8,"n":19,"o":14.8,"t":"2026-10-12T20:00:00Z","v":22819,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-12T20:30:00Z","v":360,"vw":14.8},{"c":15.05,"h":15.055,"l":14.89,"n":140,"o":14.89,"t":"2026-10-13T13:30:00Z","v":11259,"vw":14.967839},{"c":14.745,"h":15.13,"l":14.745,"n":164,"o":14.97,"t":"2026-10-13T13:45:00Z","v":16398,"vw":14.976212},{"c":14.7,"h":14.73,"l":14.65,"n":166,"o":14.68,"t":"2026-10-13T14:00:00Z","v":11118,"vw":14.684914},{"c":14.67,"h":14.755,"l":14.66,"n":70,"o":14.705,"t":"2026-10-13T14:15:00Z","v":4799,"vw":14.726873},{"c":14.53,"h":14.65,"l":14.53,"n":67,"o":14.64,"t":"2026-10-13T14:30:00Z","v":2878,"vw":14.600473},{"c":14.46,"h":14.49,"l":14.4186,"n":157,"o":14.49,"t":"2026-10-13T14:45:00Z","v":7834,"vw":14.458799},{"c":14.455,"h":14.48,"l":14.405,"n":168,"o":14.48,"t":"2026-10-13T15:00:00Z","v":7957,"vw":14.448672},{"c":14.325,"h":14.4399,"l":14.31,"n":83,"o":14.4399,"t":"2026-10-13T15:15:00Z","v":3721,"vw":14.382168},{"c":14.265,"h":14.34,"l":14.25,"n":109,"o":14.34,"t":"2026-10-13T15:30:00Z","v":5014,"vw":14.317018},{"c":14.2,"h":14.29,"l":14.195,"n":190,"o":14.265,"t":"2026-10-13T15:45:00Z","v":8672,"vw":14.257159},{"c":14.145,"h":14.22,"l":14.145,"n":121,"o":14.2,"t":"2026-10-13T16:00:00Z","v":3979,"vw":14.172},{"c":14.16,"h":14.18,"l":14.145,"n":86,"o":14.16,"t":"2026-10-13T16:15:00Z","v":3977,"vw":14.162593},{"c":14.07,"h":14.23,"l":14.03,"n":388,"o":14.15,"t":"2026-10-13T16:30:00Z","v":34324,"vw":14.117028},{"c":14.04,"h":14.04,"l":14.04,"n":9,"o":14.04,"t":"2026-10-13T16:45:00Z","v":418,"vw":14.04},{"c":14.0584,"h":14.06,"l":14,"n":205,"o":14.02,"t":"2026-10-13T17:00:00Z","v":14714,"vw":14.034634},{"c":14.06,"h":14.1,"l":14.04,"n":67,"o":14.04,"t":"2026-10-13T17:15:00Z","v":4857,"vw":14.080877},{"c":14.035,"h":14.07,"l":14.03,"n":97,"o":14.07,"t":"2026-10-13T17:30:00Z","v":2495,"vw":14.041786},{"c":14.02,"h":14.03,"l":13.97,"n":77,"o":14.02,"t":"2026-10-13T17:45:00Z","v":2687,"vw":14.00353},{"c":14.06,"h":14.075,"l":14.01,"n":51,"o":14.0253,"t":"2026-10-13T18:00:00Z","v":2387,"vw":14.044753},{"c":14.06,"h":14.06,"l":14.02,"n":44,"o":14.02,"t":"2026-10-13T18:15:00Z","v":2635,"vw":14.038325},{"c":14.07,"h":14.11,"l":14.03,"n":166,"o":14.06,"t":"2026-10-13T18:30:00Z","v":8773,"vw":14.068742},{"c":14.08,"h":14.1,"l":14.07,"n":76,"o":14.07,"t":"2026-10-13T18:45:00Z","v":2743,"vw":14.086725},{"c":14.175,"h":14.2,"l":14.045,"n":211,"o":14.07,"t":"2026-10-13T19:00:00Z","v":16029,"vw":14.083361},{"c":14.14,"h":14.19,"l":14.14,"n":131,"o":14.175,"t":"2026-10-13T19:15:00Z","v":7876,"vw":14.165193},{"c":14.135,"h":14.15,"l":14.1,"n":378,"o":14.12,"t":"2026-10-13T19:30:00Z","v":21849,"vw":14.125735},{"c":14.09,"h":14.12,"l":14.04,"n":996,"o":14.12,"t":"2026-10-13T19:45:00Z","v":47554,"vw":14.071301},{"c":14.131,"h":14.131,"l":14.11,"n":9,"o":14.11,"t":"2026-10-13T20:00:00Z","v":31121,"vw":14.110068},{"c":14.07,"h":14.09,"l":13.94,"n":80,"o":13.94,"t":"2026-10-14T13:30:00Z","v":4534,"vw":13.995859},{"c":14.185,"h":14.195,"l":14.04,"n":84,"o":14.075,"t":"2026-10-14T13:45:00Z","v":4521,"vw":14.095609},{"c":14.16,"h":14.214,"l":14.1,"n":109,"o":14.12,"t":"2026-10-14T14:00:00Z","v":6252,"vw":14.163204},{"c":14.135,"h":14.28,"l":14.135,"n":229,"o":14.16,"t":"2026-10-14T14:15:00Z","v":24650,"vw":14.205362},{"c":14.21,"h":14.31,"l":14.18,"n":340,"o":14.18,"t":"2026-10-14T14:30:00Z","v":25759,"vw":14.243002},{"c":14.12,"h":14.24,"l":14.11,"n":69,"o":14.21,"t":"2026-10-14T14:45:00Z","v":4509,"vw":14.19374},{"c":14.08,"h":14.13,"l":14.05,"n":205,"o":14.11,"t":"2026-10-14T15:00:00Z","v":17239,"vw":14.09842},{"c":14.14,"h":14.14,"l":14.06,"n":60,"o":14.06,"t":"2026-10-14T15:15:00Z","v":2695,"vw":14.104593},{"c":13.9448,"h":14.115,"l":13.92,"n":232,"o":14.1,"t":"2026-10-14T15:30:00Z","v":8131,"vw":14.046925},{"c":14.015,"h":14.04,"l":13.95,"n":133,"o":13.96,"t":"2026-10-14T15:45:00Z","v":6734,"vw":14.008088},{"c":14.02,"h":14.05,"l":13.99,"n":113,"o":14.015,"t":"2026-10-14T16:00:00Z","v":4264,"vw":14.029865},{"c":14.025,"h":14.03,"l":13.96,"n":172,"o":14.025,"t":"2026-10-14T16:15:00Z","v":5674,"vw":14.006802},{"c":13.98,"h":14.005,"l":13.98,"n":43,"o":13.99,"t":"2026-10-14T16:30:00Z","v":1070,"vw":13.993333},{"c":14.02,"h":14.03,"l":13.97,"n":211,"o":13.98,"t":"2026-10-14T16:45:00Z","v":11075,"vw":14.002023},{"c":14,"h":14.03,"l":13.97,"n":247,"o":14,"t":"2026-10-14T17:00:00Z","v":13573,"vw":13.997072},{"c":14.04,"h":14.04,"l":13.96,"n":207,"o":14.005,"t":"2026-10-14T17:15:00Z","v":9606,"vw":13.995931},{"c":13.99,"h":14.035,"l":13.99,"n":93,"o":14.02,"t":"2026-10-14T17:30:00Z","v":3256,"vw":14.0065},{"c":14.045,"h":14.045,"l":13.95,"n":118,"o":13.98,"t":"2026-10-14T17:45:00Z","v":6530,"vw":13.991622},{"c":14.08,"h":14.08,"l":14.02,"n":111,"o":14.04,"t":"2026-10-14T18:00:00Z","v":5577,"vw":14.041983},{"c":14.09,"h":14.13,"l":14.09,"n":58,"o":14.1,"t":"2026-10-14T18:15:00Z","v":2268,"vw":14.108929},{"c":14.07,"h":14.105,"l":14.06,"n":198,"o":14.09,"t":"2026-10-14T18:30:00Z","v":9716,"vw":14.071977},{"c":14.015,"h":14.08,"l":14.01,"n":98,"o":14.08,"t":"2026-10-14T18:45:00Z","v":4613,"vw":14.052197},{"c":13.97,"h":13.975,"l":13.91,"n":104,"o":13.975,"t":"2026-10-14T19:00:00Z","v":3519,"vw":13.947215},{"c":13.97,"h":13.99,"l":13.93,"n":209,"o":13.97,"t":"2026-10-14T19:15:00Z","v":10160,"vw":13.966807},{"c":14.05,"h":14.07,"l":13.95,"n":345,"o":13.99,"t":"2026-10-14T19:30:00Z","v":18780,"vw":14.007126},{"c":14.125,"h":14.135,"l":14.037,"n":1202,"o":14.05,"t":"2026-10-14T19:45:00Z","v":75318,"vw":14.085981},{"c":14.12,"h":14.12,"l":14.12,"n":13,"o":14.12,"t":"2026-10-14T20:00:00Z","v":229809,"vw":14.12},{"c":14.16,"h":14.16,"l":14.16,"n":5,"o":14.16,"t":"2026-10-14T20:15:00Z","v":296,"vw":14.16},{"c":14.3,"h":14.59,"l":14.13,"n":292,"o":14.15,"t":"2026-10-15T13:30:00Z","v":33943,"vw":14.375487},{"c":14.4,"h":14.425,"l":14.28,"n":336,"o":14.32,"t":"2026-10-15T13:45:00Z","v":20630,"vw":14.333169},{"c":14.41,"h":14.52,"l":14.34,"n":251,"o":14.46,"t":"2026-10-15T14:00:00Z","v":10963,"vw":14.432072},{"c":14.36,"h":14.38,"l":14.25,"n":208,"o":14.37,"t":"2026-10-15T14:15:00Z","v":10995,"vw":14.331777},{"c":14.32,"h":14.435,"l":14.32,"n":167,"o":14.4,"t":"2026-10-15T14:30:00Z","v":10991,"vw":14.397518},{"c":14.39,"h":14.39,"l":14.255,"n":154,"o":14.32,"t":"2026-10-15T14:45:00Z","v":5763,"vw":14.315805},{"c":14.455,"h":14.46,"l":14.365,"n":153,"o":14.365,"t":"2026-10-15T15:00:00Z","v":5804,"vw":14.429114},{"c":14.53,"h":14.54,"l":14.43,"n":172,"o":14.46,"t":"2026-10-15T15:15:00Z","v":11945,"vw":14.479545},{"c":14.42,"h":14.56,"l":14.42,"n":268,"o":14.49,"t":"2026-10-15T15:30:00Z","v":13038,"vw":14.511945},{"c":14.4652,"h":14.485,"l":14.39,"n":128,"o":14.41,"t":"2026-10-15T15:45:00Z","v":7281,"vw":14.432969},{"c":14.4,"h":14.46,"l":14.4,"n":81,"o":14.46,"t":"2026-10-15T16:00:00Z","v":1963,"vw":14.43},{"c":14.485,"h":14.485,"l":14.39,"n":95,"o":14.4,"t":"2026-10-15T16:15:00Z","v":3382,"vw":14.42335},{"c":14.43,"h":14.47,"l":14.43,"n":21,"o":14.47,"t":"2026-10-15T16:30:00Z","v":798,"vw":14.45482},{"c":14.46,"h":14.48,"l":14.45,"n":48,"o":14.45,"t":"2026-10-15T16:45:00Z","v":1934,"vw":14.465789},{"c":14.47,"h":14.47,"l":14.43,"n":82,"o":14.47,"t":"2026-10-15T17:00:00Z","v":2381,"vw":14.45},{"c":14.465,"h":14.48,"l":14.44,"n":261,"o":14.45,"t":"2026-10-15T17:15:00Z","v":12333,"vw":14.459137},{"c":14.515,"h":14.515,"l":14.435,"n":116,"o":14.44,"t":"2026-10-15T17:30:00Z","v":4551,"vw":14.470971},{"c":14.47,"h":14.515,"l":14.47,"n":76,"o":14.51,"t":"2026-10-15T17:45:00Z","v":3084,"vw":14.490781},{"c":14.48,"h":14.51,"l":14.48,"n":173,"o":14.51,"t":"2026-10-15T18:00:00Z","v":6037,"vw":14.489536},{"c":14.43,"h":14.455,"l":14.43,"n":57,"o":14.45,"t":"2026-10-15T18:15:00Z","v":2084,"vw":14.45},{"c":14.42,"h":14.46,"l":14.42,"n":154,"o":14.455,"t":"2026-10-15T18:30:00Z","v":5412,"vw":14.453732},{"c":14.45,"h":14.47,"l":14.41,"n":281,"o":14.41,"t":"2026-10-15T18:45:00Z","v":12421,"vw":14.445545},{"c":14.48,"h":14.5,"l":14.46,"n":104,"o":14.465,"t":"2026-10-15T19:00:00Z","v":3588,"vw":14.474645},{"c":14.41,"h":14.48,"l":14.41,"n":188,"o":14.48,"t":"2026-10-15T19:15:00Z","v":6936,"vw":14.439841},{"c":14.4,"h":14.45,"l":14.35,"n":436,"o":14.42,"t":"2026-10-15T19:30:00Z","v":32375,"vw":14.418931},{"c":14.43,"h":14.46,"l":14.3,"n":889,"o":14.395,"t":"2026-10-15T19:45:00Z","v":48451,"vw":14.415429},{"c":14.44,"h":14.44,"l":14.44,"n":25,"o":14.44,"t":"2026-10-15T20:00:00Z","v":30562,"vw":14.44},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-16T08:00:00Z","v":175,"vw":14.4},{"c":14.66,"h":14.79,"l":14.32,"n":59,"o":14.53,"t":"2026-10-16T13:30:00Z","v":4603,"vw":14.57264},{"c":14.91,"h":15,"l":14.63,"n":191,"o":14.64,"t":"2026-10-16T13:45:00Z","v":14772,"vw":14.818168},{"c":14.9,"h":14.98,"l":14.85,"n":55,"o":14.92,"t":"2026-10-16T14:00:00Z","v":3503,"vw":14.905875},{"c":14.72,"h":14.835,"l":14.63,"n":199,"o":14.835,"t":"2026-10-16T14:15:00Z","v":18765,"vw":14.73724},{"c":14.53,"h":14.71,"l":14.53,"n":106,"o":14.71,"t":"2026-10-16T14:30:00Z","v":8457,"vw":14.60793},{"c":14.6,"h":14.645,"l":14.55,"n":36,"o":14.55,"t":"2026-10-16T14:45:00Z","v":1677,"vw":14.615575},{"c":14.655,"h":14.655,"l":14.55,"n":131,"o":14.6,"t":"2026-10-16T15:00:00Z","v":6155,"vw":14.62975},{"c":14.54,"h":14.63,"l":14.54,"n":55,"o":14.63,"t":"2026-10-16T15:15:00Z","v":1627,"vw":14.586499},{"c":14.49,"h":14.52,"l":14.49,"n":40,"o":14.52,"t":"2026-10-16T15:30:00Z","v":1163,"vw":14.5},{"c":14.465,"h":14.4925,"l":14.465,"n":63,"o":14.4925,"t":"2026-10-16T15:45:00Z","v":1760,"vw":14.48225},{"c":14.37,"h":14.45,"l":14.37,"n":84,"o":14.45,"t":"2026-10-16T16:00:00Z","v":4325,"vw":14.423038},{"c":14.335,"h":14.36,"l":14.32,"n":34,"o":14.36,"t":"2026-10-16T16:15:00Z","v":1681,"vw":14.338214},{"c":14.29,"h":14.33,"l":14.285,"n":46,"o":14.33,"t":"2026-10-16T16:30:00Z","v":1524,"vw":14.307778},{"c":14.21,"h":14.26,"l":14.21,"n":47,"o":14.26,"t":"2026-10-16T16:45:00Z","v":1497,"vw":14.227778},{"c":14.22,"h":14.24,"l":14.19,"n":71,"o":14.21,"t":"2026-10-16T17:00:00Z","v":3893,"vw":14.210345},{"c":14.175,"h":14.22,"l":14.175,"n":101,"o":14.2,"t":"2026-10-16T17:15:00Z","v":9231,"vw":14.188612},{"c":14.18,"h":14.215,"l":14.14,"n":114,"o":14.165,"t":"2026-10-16T17:30:00Z","v":3998,"vw":14.166617},{"c":14.05,"h":14.15,"l":14.05,"n":88,"o":14.15,"t":"2026-10-16T17:45:00Z","v":1971,"vw":14.09702},{"c":13.995,"h":14.025,"l":13.99,"n":56,"o":14.025,"t":"2026-10-16T18:00:00Z","v":3010,"vw":14.001567},{"c":14.02,"h":14.03,"l":14.02,"n":30,"o":14.03,"t":"2026-10-16T18:15:00Z","v":1263,"vw":14.024471},{"c":14.005,"h":14.005,"l":13.99,"n":44,"o":14,"t":"2026-10-16T18:30:00Z","v":1491,"vw":13.9955},{"c":13.93,"h":13.98,"l":13.93,"n":89,"o":13.98,"t":"2026-10-16T18:45:00Z","v":2823,"vw":13.967143},{"c":14.07,"h":14.08,"l":13.92,"n":206,"o":13.92,"t":"2026-10-16T19:00:00Z","v":16133,"vw":13.988458},{"c":14.01,"h":14.11,"l":14,"n":366,"o":14.08,"t":"2026-10-16T19:15:00Z","v":19605,"vw":14.056759},{"c":13.985,"h":14.01,"l":13.941,"n":160,"o":14,"t":"2026-10-16T19:30:00Z","v":7189,"vw":13.975857},{"c":13.96,"h":14.01,"l":13.875,"n":1029,"o":13.99,"t":"2026-10-16T19:45:00Z","v":61757,"vw":13.944531},{"c":13.96,"h":13.96,"l":13.96,"n":7,"o":13.96,"t":"2026-10-16T20:00:00Z","v":66314,"vw":13.96},{"c":14.06,"h":14.18,"l":13.83,"n":128,"o":13.97,"t":"2026-10-19T13:30:00Z","v":8408,"vw":14.032663},{"c":14.065,"h":14.065,"l":14.065,"n":14,"o":14.065,"t":"2026-10-19T13:45:00Z","v":591,"vw":14.065},{"c":14.04,"h":14.09,"l":13.99,"n":132,"o":14.03,"t":"2026-10-19T14:00:00Z","v":6326,"vw":14.047741},{"c":14.03,"h":14.13,"l":14.03,"n":119,"o":14.07,"t":"2026-10-19T14:15:00Z","v":6879,"vw":14.10247},{"c":14.09,"h":14.11,"l":14.04,"n":93,"o":14.04,"t":"2026-10-19T14:30:00Z","v":3253,"vw":14.08725},{"c":14.14,"h":14.18,"l":14.1,"n":164,"o":14.1,"t":"2026-10-19T14:45:00Z","v":4799,"vw":14.137798},{"c":14.28,"h":14.28,"l":14.18,"n":107,"o":14.18,"t":"2026-10-19T15:00:00Z","v":3283,"vw":14.219211},{"c":14.29,"h":14.32,"l":14.27,"n":157,"o":14.3,"t":"2026-10-19T15:15:00Z","v":7716,"vw":14.292387},{"c":14.26,"h":14.295,"l":14.26,"n":119,"o":14.29,"t":"2026-10-19T15:30:00Z","v":3150,"vw":14.27749},{"c":14.25,"h":14.25,"l":14.23,"n":104,"o":14.25,"t":"2026-10-19T15:45:00Z","v":3873,"vw":14.246},{"c":14.34,"h":14.34,"l":14.21,"n":126,"o":14.28,"t":"2026-10-19T16:00:00Z","v":5748,"vw":14.26632},{"c":14.3,"h":14.38,"l":14.3,"n":116,"o":14.33,"t":"2026-10-19T16:15:00Z","v":4844,"vw":14.33585},{"c":14.31,"h":14.31,"l":14.27,"n":106,"o":14.3,"t":"2026-10-19T16:30:00Z","v":3629,"vw":14.29865},{"c":14.3,"h":14.3284,"l":14.29,"n":80,"o":14.31,"t":"2026-10-19T16:45:00Z","v":3330,"vw":14.312704},{"c":14.305,"h":14.305,"l":14.27,"n":125,"o":14.305,"t":"2026-10-19T17:00:00Z","v":4535,"vw":14.293814},{"c":14.305,"h":14.305,"l":14.28,"n":30,"o":14.3,"t":"2026-10-19T17:15:00Z","v":585,"vw":14.29625},{"c":14.33,"h":14.33,"l":14.3,"n":139,"o":14.31,"t":"2026-10-19T17:30:00Z","v":6196,"vw":14.312489},{"c":14.28,"h":14.31,"l":14.28,"n":49,"o":14.31,"t":"2026-10-19T17:45:00Z","v":1676,"vw":14.302727},{"c":14.305,"h":14.33,"l":14.29,"n":163,"o":14.309,"t":"2026-10-19T18:15:00Z","v":5534,"vw":14.310736},{"c":14.32,"h":14.32,"l":14.29,"n":117,"o":14.305,"t":"2026-10-19T18:30:00Z","v":4804,"vw":14.307355},{"c":14.33,"h":14.33,"l":14.31,"n":121,"o":14.31,"t":"2026-10-19T18:45:00Z","v":4984,"vw":14.324451},{"c":14.24,"h":14.335,"l":14.21,"n":415,"o":14.33,"t":"2026-10-19T19:00:00Z","v":16521,"vw":14.266714},{"c":14.37,"h":14.37,"l":14.25,"n":250,"o":14.25,"t":"2026-10-19T19:15:00Z","v":12353,"vw":14.297248},{"c":14.34,"h":14.385,"l":14.32,"n":480,"o":14.375,"t":"2026-10-19T19:30:00Z","v":21944,"vw":14.357962},{"c":14.26,"h":14.43,"l":14.22,"n":1632,"o":14.35,"t":"2026-10-19T19:45:00Z","v":81189,"vw":14.283861},{"c":14.24,"h":14.27,"l":14.24,"n":20,"o":14.27,"t":"2026-10-19T20:00:00Z","v":74146,"vw":14.240097},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-20T11:00:00Z","v":500,"vw":14.45},{"c":14.35,"h":14.37,"l":14.215,"n":47,"o":14.28,"t":"2026-10-20T13:30:00Z","v":3315,"vw":14.295299},{"c":14.31,"h":14.32,"l":14.26,"n":36,"o":14.32,"t":"2026-10-20T13:45:00Z","v":1193,"vw":14.294506},{"c":14.14,"h":14.22,"l":14.14,"n":43,"o":14.22,"t":"2026-10-20T14:00:00Z","v":2016,"vw":14.18569},{"c":14.245,"h":14.245,"l":14.07,"n":76,"o":14.12,"t":"2026-10-20T14:15:00Z","v":2659,"vw":14.115509},{"c":14.14,"h":14.355,"l":14.08,"n":235,"o":14.25,"t":"2026-10-20T14:30:00Z","v":20838,"vw":14.175769},{"c":14.3,"h":14.31,"l":14.145,"n":91,"o":14.145,"t":"2026-10-20T14:45:00Z","v":3644,"vw":14.215364},{"c":14.245,"h":14.26,"l":14.18,"n":126,"o":14.25,"t":"2026-10-20T15:00:00Z","v":13965,"vw":14.240277},{"c":14.26,"h":14.33,"l":14.24,"n":205,"o":14.29,"t":"2026-10-20T15:15:00Z","v":8097,"vw":14.278712},{"c":14.265,"h":14.265,"l":14.265,"n":2,"o":14.265,"t":"2026-10-20T15:30:00Z","v":127,"vw":14.265},{"c":14.26,"h":14.3,"l":14.26,"n":73,"o":14.27,"t":"2026-10-20T15:45:00Z","v":3210,"vw":14.281423},{"c":14.22,"h":14.35,"l":14.22,"n":100,"o":14.35,"t":"2026-10-20T16:00:00Z","v":3889,"vw":14.265695},{"c":14.23,"h":14.24,"l":14.2,"n":141,"o":14.215,"t":"2026-10-20T16:15:00Z","v":4751,"vw":14.218453},{"c":14.26,"h":14.26,"l":14.24,"n":18,"o":14.24,"t":"2026-10-20T16:30:00Z","v":662,"vw":14.2525},{"c":14.255,"h":14.32,"l":14.255,"n":50,"o":14.27,"t":"2026-10-20T16:45:00Z","v":4373,"vw":14.295164},{"c":14.22,"h":14.3,"l":14.22,"n":113,"o":14.255,"t":"2026-10-20T17:00:00Z","v":8289,"vw":14.252107},{"c":14.27,"h":14.27,"l":14.25,"n":10,"o":14.25,"t":"2026-10-20T17:15:00Z","v":6624,"vw":14.250373},{"c":14.265,"h":14.27,"l":14.21,"n":75,"o":14.25,"t":"2026-10-20T17:30:00Z","v":9065,"vw":14.236166},{"c":14.29,"h":14.29,"l":14.28,"n":38,"o":14.28,"t":"2026-10-20T17:45:00Z","v":1315,"vw":14.282869},{"c":14.3085,"h":14.35,"l":14.3085,"n":89,"o":14.31,"t":"2026-10-20T18:00:00Z","v":4596,"vw":14.325676},{"c":14.345,"h":14.35,"l":14.3,"n":61,"o":14.33,"t":"2026-10-20T18:15:00Z","v":4443,"vw":14.335998},{"c":14.31,"h":14.38,"l":14.31,"n":116,"o":14.36,"t":"2026-10-20T18:30:00Z","v":6307,"vw":14.342296},{"c":14.28,"h":14.33,"l":14.28,"n":119,"o":14.33,"t":"2026-10-20T18:45:00Z","v":4875,"vw":14.307376},{"c":14.27,"h":14.305,"l":14.26,"n":132,"o":14.28,"t":"2026-10-20T19:00:00Z","v":6403,"vw":14.273957},{"c":14.28,"h":14.3,"l":14.25,"n":119,"o":14.25,"t":"2026-10-20T19:15:00Z","v":12531,"vw":14.269573},{"c":14.28,"h":14.34,"l":14.265,"n":305,"o":14.285,"t":"2026-10-20T19:30:00Z","v":16353,"vw":14.286843},{"c":14.16,"h":14.33,"l":14.16,"n":840,"o":14.28,"t":"2026-10-20T19:45:00Z","v":53036,"vw":14.235275},{"c":14.16,"h":14.16,"l":14.16,"n":9,"o":14.16,"t":"2026-10-20T20:00:00Z","v":45021,"vw":14.16},{"c":14.135,"h":14.37,"l":14.1011,"n":37,"o":14.24,"t":"2026-10-21T13:30:00Z","v":2125,"vw":14.153952},{"c":14.02,"h":14.115,"l":14,"n":36,"o":14.115,"t":"2026-10-21T13:45:00Z","v":4546,"vw":14.073644},{"c":13.98,"h":14.04,"l":13.88,"n":141,"o":14.04,"t":"2026-10-21T14:00:00Z","v":7730,"vw":13.989582},{"c":13.91,"h":14.01,"l":13.89,"n":51,"o":14.01,"t":"2026-10-21T14:15:00Z","v":1873,"vw":13.943563},{"c":13.92,"h":13.92,"l":13.92,"n":20,"o":13.92,"t":"2026-10-21T14:30:00Z","v":652,"vw":13.92},{"c":13.84,"h":13.875,"l":13.82,"n":97,"o":13.875,"t":"2026-10-21T14:45:00Z","v":4122,"vw":13.848991},{"c":13.74,"h":13.8,"l":13.7,"n":117,"o":13.8,"t":"2026-10-21T15:00:00Z","v":5875,"vw":13.734467},{"c":13.72,"h":13.79,"l":13.7,"n":108,"o":13.78,"t":"2026-10-21T15:15:00Z","v":11855,"vw":13.75661},{"c":13.745,"h":13.755,"l":13.7,"n":117,"o":13.74,"t":"2026-10-21T15:30:00Z","v":5406,"vw":13.732261},{"c":13.82,"h":13.84,"l":13.75,"n":108,"o":13.75,"t":"2026-10-21T15:45:00Z","v":13896,"vw":13.787986},{"c":13.825,"h":13.825,"l":13.825,"n":14,"o":13.825,"t":"2026-10-21T16:00:00Z","v":757,"vw":13.825},{"c":13.82,"h":13.85,"l":13.82,"n":89,"o":13.85,"t":"2026-10-21T16:15:00Z","v":3253,"vw":13.835424},{"c":13.75,"h":13.875,"l":13.75,"n":201,"o":13.795,"t":"2026-10-21T16:30:00Z","v":11460,"vw":13.831042},{"c":13.77,"h":13.81,"l":13.72,"n":81,"o":13.765,"t":"2026-10-21T16:45:00Z","v":4335,"vw":13.774738},{"c":13.75,"h":13.78,"l":13.75,"n":92,"o":13.77,"t":"2026-10-21T17:00:00Z","v":3135,"vw":13.761757},{"c":13.75,"h":13.75,"l":13.7278,"n":35,"o":13.73,"t":"2026-10-21T17:15:00Z","v":2182,"vw":13.733601},{"c":13.76,"h":13.76,"l":13.7378,"n":18,"o":13.76,"t":"2026-10-21T17:30:00Z","v":556,"vw":13.752502},{"c":13.765,"h":13.765,"l":13.74,"n":23,"o":13.76,"t":"2026-10-21T17:45:00Z","v":618,"vw":13.755},{"c":13.86,"h":13.86,"l":13.7456,"n":138,"o":13.7456,"t":"2026-10-21T18:00:00Z","v":8060,"vw":13.796167},{"c":13.855,"h":13.86,"l":13.85,"n":90,"o":13.86,"t":"2026-10-21T18:15:00Z","v":2436,"vw":13.852395},{"c":13.86,"h":13.895,"l":13.855,"n":118,"o":13.855,"t":"2026-10-21T18:30:00Z","v":4194,"vw":13.872635},{"c":13.76,"h":13.875,"l":13.76,"n":217,"o":13.875,"t":"2026-10-21T18:45:00Z","v":8458,"vw":13.838039},{"c":13.73,"h":13.75,"l":13.67,"n":405,"o":13.75,"t":"2026-10-21T19:00:00Z","v":20003,"vw":13.702348},{"c":13.74,"h":13.755,"l":13.71,"n":307,"o":13.735,"t":"2026-10-21T19:15:00Z","v":11291,"vw":13.734922},{"c":13.69,"h":13.735,"l":13.665,"n":287,"o":13.735,"t":"2026-10-21T19:30:00Z","v":11218,"vw":13.684929},{"c":13.65,"h":13.695,"l":13.58,"n":1071,"o":13.68,"t":"2026-10-21T19:45:00Z","v":70612,"vw":13.632733},{"c":13.64,"h":13.64,"l":13.64,"n":13,"o":13.64,"t":"2026-10-21T20:00:00Z","v":33255,"vw":13.64},{"c":13.86,"h":13.86,"l":13.52,"n":17,"o":13.6,"t":"2026-10-22T13:30:00Z","v":1891,"vw":13.623347},{"c":13.895,"h":13.895,"l":13.81,"n":49,"o":13.89,"t":"2026-10-22T13:45:00Z","v":2063,"vw":13.878933},{"c":13.945,"h":14.005,"l":13.92,"n":79,"o":14.005,"t":"2026-10-22T14:00:00Z","v":3117,"vw":13.963533},{"c":14.01,"h":14.01,"l":13.92,"n":102,"o":13.97,"t":"2026-10-22T14:15:00Z","v":6051,"vw":13.982936},{"c":14.01,"h":14.05,"l":13.95,"n":80,"o":14.04,"t":"2026-10-22T14:30:00Z","v":4217,"vw":14.02089},{"c":14.135,"h":14.135,"l":14.06,"n":44,"o":14.06,"t":"2026-10-22T14:45:00Z","v":1120,"vw":14.10668},{"c":14.15,"h":14.1843,"l":14.13,"n":98,"o":14.13,"t":"2026-10-22T15:00:00Z","v":5012,"vw":14.14638},{"c":14.22,"h":14.28,"l":14.17,"n":187,"o":14.17,"t":"2026-10-22T15:15:00Z","v":6483,"vw":14.245766},{"c":14.24,"h":14.24,"l":14.22,"n":53,"o":14.24,"t":"2026-10-22T15:30:00Z","v":2324,"vw":14.237562},{"c":14.53,"h":14.53,"l":14.17,"n":524,"o":14.24,"t":"2026-10-22T15:45:00Z","v":29240,"vw":14.397194},{"c":14.39,"h":14.6,"l":14.38,"n":343,"o":14.53,"t":"2026-10-22T16:00:00Z","v":25045,"vw":14.515043},{"c":14.45,"h":14.505,"l":14.42,"n":141,"o":14.42,"t":"2026-10-22T16:15:00Z","v":11551,"vw":14.46471},{"c":14.39,"h":14.47,"l":14.39,"n":127,"o":14.47,"t":"2026-10-22T16:30:00Z","v":6270,"vw":14.423885},{"c":14.385,"h":14.4,"l":14.36,"n":97,"o":14.37,"t":"2026-10-22T16:45:00Z","v":3005,"vw":14.38365},{"c":14.365,"h":14.385,"l":14.35,"n":63,"o":14.385,"t":"2026-10-22T17:00:00Z","v":2191,"vw":14.368667},{"c":14.375,"h":14.39,"l":14.365,"n":56,"o":14.365,"t":"2026-10-22T17:15:00Z","v":3057,"vw":14.37562},{"c":14.36,"h":14.38,"l":14.34,"n":82,"o":14.38,"t":"2026-10-22T17:30:00Z","v":5072,"vw":14.359031},{"c":14.33,"h":14.39,"l":14.33,"n":151,"o":14.375,"t":"2026-10-22T17:45:00Z","v":6345,"vw":14.36243},{"c":14.39,"h":14.39,"l":14.29,"n":153,"o":14.32,"t":"2026-10-22T18:00:00Z","v":7671,"vw":14.339789},{"c":14.345,"h":14.37,"l":14.32,"n":133,"o":14.37,"t":"2026-10-22T18:15:00Z","v":5045,"vw":14.347359},{"c":14.29,"h":14.405,"l":14.26,"n":694,"o":14.345,"t":"2026-10-22T18:30:00Z","v":53449,"vw":14.352079},{"c":14.35,"h":14.365,"l":14.29,"n":210,"o":14.29,"t":"2026-10-22T18:45:00Z","v":14377,"vw":14.314313},{"c":14.35,"h":14.355,"l":14.32,"n":137,"o":14.35,"t":"2026-10-22T19:00:00Z","v":9413,"vw":14.347662},{"c":14.35,"h":14.375,"l":14.3,"n":355,"o":14.34,"t":"2026-10-22T19:15:00Z","v":23130,"vw":14.334328},{"c":14.27,"h":14.38,"l":14.27,"n":429,"o":14.35,"t":"2026-10-22T19:30:00Z","v":38554,"vw":14.349869},{"c":14.39,"h":14.46,"l":14.245,"n":1405,"o":14.28,"t":"2026-10-22T19:45:00Z","v":97136,"vw":14.366286},{"c":14.37,"h":14.37,"l":14.37,"n":16,"o":14.37,"t":"2026-10-22T20:00:00Z","v":38143,"vw":14.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.650986489798917,"iv":1.4171255019256264,"gamma":0.041024158970895924,"theta":-0.023308092794618263,"vega":0.009408147075494346,"rho":0.0013846899018488282,"breakevenPct":67.19545226025691},{"delta":0.2,"premium":0.3570676482581719,"strike":18.91352965163438,"iv":0.9294468766695989,"gamma":0.08018886740210941,"theta":-0.01803202367706433,"vega":0.011247238527208282,"rho":0.0019450907551084172,"breakevenPct":34.10297355527178},{"delta":0.25,"premium":0.3964403801458833,"strike":17.112996832117638,"iv":0.7393155809731113,"gamma":0.1066551868544084,"theta":-0.01618981137623344,"vega":0.012486615324985446,"rho":0.00246867030558182,"breakevenPct":21.847162228695368},{"delta":0.3,"premium":0.466951954076394,"strike":16.525400382696716,"iv":0.6877539622375409,"gamma":0.12568878339100228,"theta":-0.01608140999240879,"vega":0.013435832420373254,"rho":0.0029725117626026383,"breakevenPct":18.24879844657698},{"delta":0.35,"premium":0.5374635280069047,"strike":15.937803933275793,"iv":0.6361923435019705,"gamma":0.14472237992759615,"theta":-0.015973008608584142,"vega":0.01438504951576106,"rho":0.0034763532196234567,"breakevenPct":14.650434664458594},{"delta":0.4,"premium":0.6079751019374156,"strike":15.35020748385487,"iv":0.5846307247664,"gamma":0.16375597646419005,"theta":-0.01586460722475949,"vega":0.015334266611148869,"rho":0.003980194676644276,"breakevenPct":11.052070882340201},{"delta":0.45,"premium":0.7054140786749482,"strike":14.895445134575569,"iv":0.5469617391304348,"gamma":0.1720009937888199,"theta":-0.015369233954451347,"vega":0.015502691511387164,"rho":0.00446830351679497,"breakevenPct":8.565478171541537},{"delta":0.5,"premium":0.8425776397515528,"strike":14.636645962732919,"iv":0.5297878260869565,"gamma":0.16433018633540372,"theta":-0.01430298136645963,"vega":0.014519254658385094,"rho":0.004933202852850136,"breakevenPct":7.719022981798701},{"delta":0.55,"premium":0.9797412008281574,"strike":14.377846790890269,"iv":0.5126139130434783,"gamma":0.15665937888198758,"theta":-0.01323672877846791,"vega":0.013535817805383023,"rho":0.005398102188905303,"breakevenPct":6.872567792055863},{"delta":0.6,"premium":1.1169047619047618,"strike":14.119047619047619,"iv":0.49544,"gamma":0.14898857142857144,"theta":-0.012170476190476192,"vega":0.012552380952380954,"rho":0.005863001524960468,"breakevenPct":6.026112602313027},{"delta":0.65,"premium":1.2540683229813665,"strike":13.860248447204969,"iv":0.47826608695652173,"gamma":0.14131776397515527,"theta":-0.011104223602484472,"vega":0.011568944099378881,"rho":0.006327900861015635,"breakevenPct":5.17965741257019},{"delta":0.7,"premium":1.391231884057971,"strike":13.601449275362318,"iv":0.46109217391304347,"gamma":0.13364695652173914,"theta":-0.010037971014492754,"vega":0.010585507246376812,"rho":0.0067928001970708005,"breakevenPct":4.333202222827354},{"delta":0.75,"premium":1.5283954451345756,"strike":13.342650103519668,"iv":0.4439182608695652,"gamma":0.125976149068323,"theta":-0.008971718426501034,"vega":0.00960207039337474,"rho":0.007257699533125966,"breakevenPct":3.486747033084516},{"delta":0.8,"premium":1.6655590062111805,"strike":13.083850931677018,"iv":0.42674434782608694,"gamma":0.11830534161490683,"theta":-0.007905465838509314,"vega":0.008618633540372669,"rho":0.007722598869181132,"breakevenPct":2.6402918433416787},{"delta":0.85,"premium":1.802722567287785,"strike":12.825051759834368,"iv":0.4095704347826087,"gamma":0.11063453416149069,"theta":-0.0068392132505175965,"vega":0.007635196687370598,"rho":0.008187498205236298,"breakevenPct":1.7938366535988424},{"delta":0.9,"premium":1.9398861283643896,"strike":12.566252587991718,"iv":0.3923965217391304,"gamma":0.10296372670807453,"theta":-0.0057729606625258785,"vega":0.0066517598343685275,"rho":0.008652397541291466,"breakevenPct":0.9473814638560052}],"put":[{"delta":0.1,"premium":0.375,"strike":8.802247151468562,"iv":1.6728116267578785,"gamma":0.028000531478447634,"theta":-0.019482653316646982,"vega":0.007031796577945773,"rho":-0.0014496662180408099,"breakevenPct":41.355273824157536},{"delta":0.15,"premium":0.3829366669789999,"strike":10.79366669789999,"iv":1.1349225015953976,"gamma":0.05676761714891293,"theta":-0.017121073141226118,"vega":0.00925700035470524,"rho":-0.0020413944061874077,"breakevenPct":27.552331030473265},{"delta":0.2,"premium":0.3963937905243786,"strike":12.13937905243786,"iv":0.8204384626418486,"gamma":0.08919939413419034,"theta":-0.015116345958041,"vega":0.011218888331009778,"rho":-0.0026396949853622056,"breakevenPct":18.281243828020312},{"delta":0.25,"premium":0.5019675780319929,"strike":12.76833573166314,"iv":0.7244467293805776,"gamma":0.10408460860232627,"theta":-0.01476383274929689,"vega":0.01220137768735935,"rho":-0.003299412066068842,"breakevenPct":14.639052514744977},{"delta":0.3,"premium":0.641263310943952,"strike":13.134903449852505,"iv":0.7084403677871844,"gamma":0.11254640088183904,"theta":-0.015016159827270462,"vega":0.012825330104021742,"rho":-0.003981612417689758,"breakevenPct":13.057479896252236},{"delta":0.35,"premium":0.7805590438559111,"strike":13.50147116804187,"iv":0.6924340061937913,"gamma":0.12100819316135179,"theta":-0.015268486905244034,"vega":0.013449282520684135,"rho":-0.004663812769310673,"breakevenPct":11.475907277759493},{"delta":0.4,"premium":0.9198547767678703,"strike":13.868038886231238,"iv":0.6764276446003981,"gamma":0.12946998544086458,"theta":-0.015520813983217606,"vega":0.014073234937346529,"rho":-0.0053460131209315895,"breakevenPct":9.89433465926675},{"delta":0.45,"premium":1.0591505096798293,"strike":14.234606604420604,"iv":0.660421283007005,"gamma":0.13793177772037735,"theta":-0.015773141061191178,"vega":0.014697187354008923,"rho":-0.006028213472552505,"breakevenPct":8.312762040774007},{"delta":0.5,"premium":1.1984462425917886,"strike":14.60117432260997,"iv":0.6444149214136118,"gamma":0.1463935699998901,"theta":-0.01602546813916475,"vega":0.015321139770671316,"rho":-0.006710413824173421,"breakevenPct":6.731189422281265},{"delta":0.55,"premium":1.3377419755037478,"strike":14.967742040799337,"iv":0.6284085598202186,"gamma":0.15485536227940289,"theta":-0.016277795217138326,"vega":0.015945092187333712,"rho":-0.007392614175794336,"breakevenPct":5.14961680378852},{"delta":0.6,"premium":1.7442640236187261,"strike":15.480809784900886,"iv":0.6506558414171235,"gamma":0.14384900885702234,"theta":-0.01574226064951497,"vega":0.015153774778574441,"rho":-0.008278414356025785,"breakevenPct":4.4081714594143335},{"delta":0.65,"premium":2.1765710670603124,"strike":16.008013496415014,"iv":0.6765942640236188,"gamma":0.13096415014761703,"theta":-0.015130704344158582,"vega":0.014225896246309573,"rho":-0.009183860133754744,"breakevenPct":3.747791027455091},{"delta":0.7,"premium":2.6088781105018977,"strike":16.535217207929144,"iv":0.7025326866301138,"gamma":0.11807929143821172,"theta":-0.014519148038802193,"vega":0.013298017714044708,"rho":-0.0100893059114837,"breakevenPct":3.0874105954958493},{"delta":0.75,"premium":3.0411851539434838,"strike":17.062420919443273,"iv":0.7284711092366091,"gamma":0.10519443272880641,"theta":-0.013907591733445804,"vega":0.01237013918177984,"rho":-0.01099475168921266,"breakevenPct":2.4270301635366067},{"delta":0.8,"premium":3.7685840707964626,"strike":17.87610619469027,"iv":0.7867982300884958,"gamma":0.08906902654867252,"theta":-0.013550442477876108,"vega":0.011284070796460174,"rho":-0.01213180468951312,"breakevenPct":1.8265683793054568},{"delta":0.85,"premium":8.406852849149951,"strike":22.506992703214234,"iv":1.299697544545789,"gamma":0.044439442315010166,"theta":-0.018690040917097223,"vega":0.009412545440065732,"rho":-0.01634858030878545,"breakevenPct":1.87794116865494}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.650986489798917,"iv":1.4171255019256264,"gamma":0.041024158970895924,"theta":-0.023308092794618263,"vega":0.009408147075494346,"rho":0.0013846899018488282,"breakevenPct":67.19545226025691},{"delta":0.2,"premium":0.3570676482581719,"strike":18.91352965163438,"iv":0.9294468766695989,"gamma":0.08018886740210941,"theta":-0.01803202367706433,"vega":0.011247238527208282,"rho":0.0019450907551084172,"breakevenPct":34.10297355527178},{"delta":0.25,"premium":0.3964403801458833,"strike":17.112996832117638,"iv":0.7393155809731113,"gamma":0.1066551868544084,"theta":-0.01618981137623344,"vega":0.012486615324985446,"rho":0.00246867030558182,"breakevenPct":21.847162228695368},{"delta":0.3,"premium":0.466951954076394,"strike":16.525400382696716,"iv":0.6877539622375409,"gamma":0.12568878339100228,"theta":-0.01608140999240879,"vega":0.013435832420373254,"rho":0.0029725117626026383,"breakevenPct":18.24879844657698},{"delta":0.35,"premium":0.5374635280069047,"strike":15.937803933275793,"iv":0.6361923435019705,"gamma":0.14472237992759615,"theta":-0.015973008608584142,"vega":0.01438504951576106,"rho":0.0034763532196234567,"breakevenPct":14.650434664458594},{"delta":0.4,"premium":0.6079751019374156,"strike":15.35020748385487,"iv":0.5846307247664,"gamma":0.16375597646419005,"theta":-0.01586460722475949,"vega":0.015334266611148869,"rho":0.003980194676644276,"breakevenPct":11.052070882340201},{"delta":0.45,"premium":0.7054140786749482,"strike":14.895445134575569,"iv":0.5469617391304348,"gamma":0.1720009937888199,"theta":-0.015369233954451347,"vega":0.015502691511387164,"rho":0.00446830351679497,"breakevenPct":8.565478171541537},{"delta":0.5,"premium":0.8425776397515528,"strike":14.636645962732919,"iv":0.5297878260869565,"gamma":0.16433018633540372,"theta":-0.01430298136645963,"vega":0.014519254658385094,"rho":0.004933202852850136,"breakevenPct":7.719022981798701},{"delta":0.55,"premium":0.9797412008281574,"strike":14.377846790890269,"iv":0.5126139130434783,"gamma":0.15665937888198758,"theta":-0.01323672877846791,"vega":0.013535817805383023,"rho":0.005398102188905303,"breakevenPct":6.872567792055863},{"delta":0.6,"premium":1.1169047619047618,"strike":14.119047619047619,"iv":0.49544,"gamma":0.14898857142857144,"theta":-0.012170476190476192,"vega":0.012552380952380954,"rho":0.005863001524960468,"breakevenPct":6.026112602313027},{"delta":0.65,"premium":1.2540683229813665,"strike":13.860248447204969,"iv":0.47826608695652173,"gamma":0.14131776397515527,"theta":-0.011104223602484472,"vega":0.011568944099378881,"rho":0.006327900861015635,"breakevenPct":5.17965741257019},{"delta":0.7,"premium":1.391231884057971,"strike":13.601449275362318,"iv":0.46109217391304347,"gamma":0.13364695652173914,"theta":-0.010037971014492754,"vega":0.010585507246376812,"rho":0.0067928001970708005,"breakevenPct":4.333202222827354},{"delta":0.75,"premium":1.5283954451345756,"strike":13.342650103519668,"iv":0.4439182608695652,"gamma":0.125976149068323,"theta":-0.008971718426501034,"vega":0.00960207039337474,"rho":0.007257699533125966,"breakevenPct":3.486747033084516},{"delta":0.8,"premium":1.6655590062111805,"strike":13.083850931677018,"iv":0.42674434782608694,"gamma":0.11830534161490683,"theta":-0.007905465838509314,"vega":0.008618633540372669,"rho":0.007722598869181132,"breakevenPct":2.6402918433416787},{"delta":0.85,"premium":1.802722567287785,"strike":12.825051759834368,"iv":0.4095704347826087,"gamma":0.11063453416149069,"theta":-0.0068392132505175965,"vega":0.007635196687370598,"rho":0.008187498205236298,"breakevenPct":1.7938366535988424},{"delta":0.9,"premium":1.9398861283643896,"strike":12.566252587991718,"iv":0.3923965217391304,"gamma":0.10296372670807453,"theta":-0.0057729606625258785,"vega":0.0066517598343685275,"rho":0.008652397541291466,"breakevenPct":0.9473814638560052}],"put":[{"delta":0.1,"premium":0.375,"strike":8.802247151468562,"iv":1.6728116267578785,"gamma":0.028000531478447634,"theta":-0.019482653316646982,"vega":0.007031796577945773,"rho":-0.0014496662180408099,"breakevenPct":41.355273824157536},{"delta":0.15,"premium":0.3829366669789999,"strike":10.79366669789999,"iv":1.1349225015953976,"gamma":0.05676761714891293,"theta":-0.017121073141226118,"vega":0.00925700035470524,"rho":-0.0020413944061874077,"breakevenPct":27.552331030473265},{"delta":0.2,"premium":0.3963937905243786,"strike":12.13937905243786,"iv":0.8204384626418486,"gamma":0.08919939413419034,"theta":-0.015116345958041,"vega":0.011218888331009778,"rho":-0.0026396949853622056,"breakevenPct":18.281243828020312},{"delta":0.25,"premium":0.5019675780319929,"strike":12.76833573166314,"iv":0.7244467293805776,"gamma":0.10408460860232627,"theta":-0.01476383274929689,"vega":0.01220137768735935,"rho":-0.003299412066068842,"breakevenPct":14.639052514744977},{"delta":0.3,"premium":0.641263310943952,"strike":13.134903449852505,"iv":0.7084403677871844,"gamma":0.11254640088183904,"theta":-0.015016159827270462,"vega":0.012825330104021742,"rho":-0.003981612417689758,"breakevenPct":13.057479896252236},{"delta":0.35,"premium":0.7805590438559111,"strike":13.50147116804187,"iv":0.6924340061937913,"gamma":0.12100819316135179,"theta":-0.015268486905244034,"vega":0.013449282520684135,"rho":-0.004663812769310673,"breakevenPct":11.475907277759493},{"delta":0.4,"premium":0.9198547767678703,"strike":13.868038886231238,"iv":0.6764276446003981,"gamma":0.12946998544086458,"theta":-0.015520813983217606,"vega":0.014073234937346529,"rho":-0.0053460131209315895,"breakevenPct":9.89433465926675},{"delta":0.45,"premium":1.0591505096798293,"strike":14.234606604420604,"iv":0.660421283007005,"gamma":0.13793177772037735,"theta":-0.015773141061191178,"vega":0.014697187354008923,"rho":-0.006028213472552505,"breakevenPct":8.312762040774007},{"delta":0.5,"premium":1.1984462425917886,"strike":14.60117432260997,"iv":0.6444149214136118,"gamma":0.1463935699998901,"theta":-0.01602546813916475,"vega":0.015321139770671316,"rho":-0.006710413824173421,"breakevenPct":6.731189422281265},{"delta":0.55,"premium":1.3377419755037478,"strike":14.967742040799337,"iv":0.6284085598202186,"gamma":0.15485536227940289,"theta":-0.016277795217138326,"vega":0.015945092187333712,"rho":-0.007392614175794336,"breakevenPct":5.14961680378852},{"delta":0.6,"premium":1.7442640236187261,"strike":15.480809784900886,"iv":0.6506558414171235,"gamma":0.14384900885702234,"theta":-0.01574226064951497,"vega":0.015153774778574441,"rho":-0.008278414356025785,"breakevenPct":4.4081714594143335},{"delta":0.65,"premium":2.1765710670603124,"strike":16.008013496415014,"iv":0.6765942640236188,"gamma":0.13096415014761703,"theta":-0.015130704344158582,"vega":0.014225896246309573,"rho":-0.009183860133754744,"breakevenPct":3.747791027455091},{"delta":0.7,"premium":2.6088781105018977,"strike":16.535217207929144,"iv":0.7025326866301138,"gamma":0.11807929143821172,"theta":-0.014519148038802193,"vega":0.013298017714044708,"rho":-0.0100893059114837,"breakevenPct":3.0874105954958493},{"delta":0.75,"premium":3.0411851539434838,"strike":17.062420919443273,"iv":0.7284711092366091,"gamma":0.10519443272880641,"theta":-0.013907591733445804,"vega":0.01237013918177984,"rho":-0.01099475168921266,"breakevenPct":2.4270301635366067},{"delta":0.8,"premium":3.7685840707964626,"strike":17.87610619469027,"iv":0.7867982300884958,"gamma":0.08906902654867252,"theta":-0.013550442477876108,"vega":0.011284070796460174,"rho":-0.01213180468951312,"breakevenPct":1.8265683793054568},{"delta":0.85,"premium":8.406852849149951,"strike":22.506992703214234,"iv":1.299697544545789,"gamma":0.044439442315010166,"theta":-0.018690040917097223,"vega":0.009412545440065732,"rho":-0.01634858030878545,"breakevenPct":1.87794116865494}]}},"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"}}