{"symbol":"BILI","url":"https://intraalpha.com/companies/BILI","capturedAt":"2026-10-15T20:04:03.409Z","state":"stale","quote":{"symbol":"BILI","last_price":14.43,"prev_close":14.27,"regular_close":14.43,"change":0.16,"change_pct":1.1212,"regular_change":0.16,"regular_change_pct":1.1212,"extended_change":0,"extended_change_pct":0,"bid":14.43,"ask":14.47,"bid_size":300,"ask_size":2100,"volume":3189724,"vwap":14.364541,"open":14.11,"high":14.47,"low":14.04,"close":14.43,"trade_count":25355,"last_trade_at":"2026-10-15T20:00:01.37549198Z","last_quote_at":"2026-10-15T20:03:36.075399557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BILI","fetched_at":"2026-10-15T20:04:02.461727+00:00","name":"Bilibili Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Bilibili Inc. provides online entertainment services for the younger generation in the People's Republic of China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5878244000,"ebitda":4363276000,"pe_ratio":27.98,"peg_ratio":0.321,"book_value":5.7,"dividend_per_share":null,"dividend_yield":null,"eps":0.51,"revenue_ttm":31418786000,"gross_profit_ttm":11627364000,"profit_margin":0.0489,"operating_margin_ttm":0.047,"return_on_assets_ttm":0.0215,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":0.529,"quarterly_revenue_growth":0.082,"analyst_target_price":26.25,"analyst_number":6,"beta":0.647,"fifty_two_week_high":36.4,"fifty_two_week_low":14.11,"fifty_day_ma":15.97,"two_hundred_day_ma":21.6,"shares_outstanding":332230000,"forward_pe":11.78,"price_to_sales":0.187,"price_to_book":2.595,"ev_to_revenue":0.859,"ev_to_ebitda":15.74},"bars":[{"c":14.72,"h":14.85,"l":14.68,"n":47,"o":14.69,"t":"2026-10-08T08:00:00Z","v":10590,"vw":14.732497},{"c":14.7,"h":14.7,"l":14.68,"n":2,"o":14.68,"t":"2026-10-08T08:05:00Z","v":800,"vw":14.6875},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-08T09:20:00Z","v":300,"vw":14.79},{"c":14.7608,"h":14.7608,"l":14.7608,"n":1,"o":14.7608,"t":"2026-10-08T10:20:00Z","v":302,"vw":14.7608},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-08T10:35:00Z","v":1698,"vw":14.75},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-08T12:00:00Z","v":798,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-08T12:20:00Z","v":900,"vw":14.82},{"c":14.7573,"h":14.7573,"l":14.7573,"n":1,"o":14.7573,"t":"2026-10-08T13:15:00Z","v":336,"vw":14.7573},{"c":14.85,"h":14.88,"l":14.76,"n":595,"o":14.84,"t":"2026-10-08T13:30:00Z","v":78850,"vw":14.807644},{"c":14.67,"h":14.83,"l":14.67,"n":589,"o":14.83,"t":"2026-10-08T13:35:00Z","v":53227,"vw":14.738585},{"c":14.775,"h":14.79,"l":14.67,"n":545,"o":14.67,"t":"2026-10-08T13:40:00Z","v":37342,"vw":14.737982},{"c":14.79,"h":14.81,"l":14.78,"n":311,"o":14.78,"t":"2026-10-08T13:45:00Z","v":20115,"vw":14.794118},{"c":14.785,"h":14.795,"l":14.775,"n":236,"o":14.78,"t":"2026-10-08T13:50:00Z","v":13463,"vw":14.782566},{"c":14.7895,"h":14.8,"l":14.76,"n":198,"o":14.79,"t":"2026-10-08T13:55:00Z","v":9345,"vw":14.777567},{"c":14.805,"h":14.81,"l":14.785,"n":237,"o":14.79,"t":"2026-10-08T14:00:00Z","v":14924,"vw":14.797166},{"c":14.8,"h":14.825,"l":14.8,"n":159,"o":14.815,"t":"2026-10-08T14:05:00Z","v":11597,"vw":14.81224},{"c":14.765,"h":14.81,"l":14.765,"n":192,"o":14.81,"t":"2026-10-08T14:10:00Z","v":8937,"vw":14.785925},{"c":14.775,"h":14.78,"l":14.764,"n":239,"o":14.77,"t":"2026-10-08T14:15:00Z","v":226692,"vw":14.773879},{"c":14.765,"h":14.79,"l":14.755,"n":207,"o":14.77,"t":"2026-10-08T14:20:00Z","v":15255,"vw":14.777086},{"c":14.765,"h":14.77,"l":14.7501,"n":233,"o":14.765,"t":"2026-10-08T14:25:00Z","v":16795,"vw":14.760328},{"c":14.77,"h":14.7795,"l":14.7495,"n":355,"o":14.76,"t":"2026-10-08T14:30:00Z","v":26229,"vw":14.758162},{"c":14.755,"h":14.765,"l":14.745,"n":165,"o":14.765,"t":"2026-10-08T14:35:00Z","v":10408,"vw":14.757187},{"c":14.745,"h":14.7571,"l":14.74,"n":135,"o":14.7571,"t":"2026-10-08T14:40:00Z","v":7150,"vw":14.750786},{"c":14.725,"h":14.745,"l":14.725,"n":175,"o":14.74,"t":"2026-10-08T14:45:00Z","v":10630,"vw":14.734811},{"c":14.705,"h":14.73,"l":14.705,"n":180,"o":14.725,"t":"2026-10-08T14:50:00Z","v":19417,"vw":14.715478},{"c":14.705,"h":14.715,"l":14.705,"n":146,"o":14.705,"t":"2026-10-08T14:55:00Z","v":9185,"vw":14.71007},{"c":14.71,"h":14.71,"l":14.685,"n":156,"o":14.705,"t":"2026-10-08T15:00:00Z","v":12070,"vw":14.697348},{"c":14.705,"h":14.715,"l":14.7,"n":186,"o":14.705,"t":"2026-10-08T15:05:00Z","v":13588,"vw":14.71007},{"c":14.7,"h":14.71,"l":14.7,"n":177,"o":14.705,"t":"2026-10-08T15:10:00Z","v":10805,"vw":14.700253},{"c":14.685,"h":14.7,"l":14.68,"n":114,"o":14.69,"t":"2026-10-08T15:15:00Z","v":7831,"vw":14.688199},{"c":14.672,"h":14.688,"l":14.67,"n":103,"o":14.685,"t":"2026-10-08T15:20:00Z","v":6366,"vw":14.677953},{"c":14.665,"h":14.675,"l":14.66,"n":121,"o":14.675,"t":"2026-10-08T15:25:00Z","v":7536,"vw":14.667442},{"c":14.665,"h":14.67,"l":14.6599,"n":114,"o":14.665,"t":"2026-10-08T15:30:00Z","v":8564,"vw":14.660909},{"c":14.655,"h":14.67,"l":14.655,"n":189,"o":14.668,"t":"2026-10-08T15:35:00Z","v":24925,"vw":14.668418},{"c":14.64,"h":14.65,"l":14.635,"n":149,"o":14.65,"t":"2026-10-08T15:40:00Z","v":22926,"vw":14.64636},{"c":14.64,"h":14.6499,"l":14.6383,"n":71,"o":14.64,"t":"2026-10-08T15:45:00Z","v":7034,"vw":14.641289},{"c":14.635,"h":14.645,"l":14.635,"n":118,"o":14.64,"t":"2026-10-08T15:50:00Z","v":6576,"vw":14.640234},{"c":14.64,"h":14.64,"l":14.6299,"n":161,"o":14.635,"t":"2026-10-08T15:55:00Z","v":11343,"vw":14.63162},{"c":14.645,"h":14.645,"l":14.63,"n":110,"o":14.635,"t":"2026-10-08T16:00:00Z","v":4978,"vw":14.637165},{"c":14.66,"h":14.665,"l":14.645,"n":196,"o":14.645,"t":"2026-10-08T16:05:00Z","v":15340,"vw":14.65759},{"c":14.66,"h":14.66,"l":14.65,"n":74,"o":14.655,"t":"2026-10-08T16:10:00Z","v":2345,"vw":14.654614},{"c":14.675,"h":14.75,"l":14.65,"n":461,"o":14.655,"t":"2026-10-08T16:15:00Z","v":55515,"vw":14.703023},{"c":14.675,"h":14.682,"l":14.665,"n":115,"o":14.67,"t":"2026-10-08T16:20:00Z","v":6769,"vw":14.673115},{"c":14.6699,"h":14.67,"l":14.66,"n":74,"o":14.67,"t":"2026-10-08T16:25:00Z","v":3206,"vw":14.666734},{"c":14.66,"h":14.66,"l":14.65,"n":105,"o":14.66,"t":"2026-10-08T16:30:00Z","v":10852,"vw":14.658633},{"c":14.648,"h":14.655,"l":14.64,"n":129,"o":14.655,"t":"2026-10-08T16:35:00Z","v":6421,"vw":14.648988},{"c":14.665,"h":14.67,"l":14.65,"n":142,"o":14.65,"t":"2026-10-08T16:40:00Z","v":10427,"vw":14.659715},{"c":14.6329,"h":14.66,"l":14.63,"n":262,"o":14.66,"t":"2026-10-08T16:45:00Z","v":15970,"vw":14.652198},{"c":14.665,"h":14.665,"l":14.625,"n":247,"o":14.63,"t":"2026-10-08T16:50:00Z","v":18497,"vw":14.643708},{"c":14.67,"h":14.68,"l":14.655,"n":196,"o":14.67,"t":"2026-10-08T16:55:00Z","v":10481,"vw":14.667818},{"c":14.665,"h":14.665,"l":14.6581,"n":128,"o":14.665,"t":"2026-10-08T17:00:00Z","v":7807,"vw":14.661397},{"c":14.6533,"h":14.665,"l":14.6533,"n":127,"o":14.665,"t":"2026-10-08T17:05:00Z","v":5332,"vw":14.660579},{"c":14.68,"h":14.688,"l":14.66,"n":191,"o":14.66,"t":"2026-10-08T17:10:00Z","v":19291,"vw":14.675282},{"c":14.68,"h":14.7,"l":14.675,"n":240,"o":14.6867,"t":"2026-10-08T17:15:00Z","v":26040,"vw":14.68783},{"c":14.6501,"h":14.68,"l":14.6501,"n":211,"o":14.68,"t":"2026-10-08T17:20:00Z","v":16662,"vw":14.670953},{"c":14.66,"h":14.665,"l":14.6401,"n":140,"o":14.66,"t":"2026-10-08T17:25:00Z","v":15072,"vw":14.654843},{"c":14.67,"h":14.68,"l":14.66,"n":131,"o":14.665,"t":"2026-10-08T17:30:00Z","v":13982,"vw":14.671929},{"c":14.695,"h":14.695,"l":14.66,"n":163,"o":14.665,"t":"2026-10-08T17:35:00Z","v":36490,"vw":14.670345},{"c":14.7,"h":14.7,"l":14.675,"n":148,"o":14.69,"t":"2026-10-08T17:40:00Z","v":12380,"vw":14.685468},{"c":14.67,"h":14.69,"l":14.67,"n":107,"o":14.69,"t":"2026-10-08T17:45:00Z","v":17509,"vw":14.679646},{"c":14.69,"h":14.69,"l":14.67,"n":93,"o":14.6701,"t":"2026-10-08T17:50:00Z","v":4948,"vw":14.676576},{"c":14.695,"h":14.695,"l":14.685,"n":153,"o":14.685,"t":"2026-10-08T17:55:00Z","v":11909,"vw":14.69019},{"c":14.71,"h":14.71,"l":14.695,"n":151,"o":14.695,"t":"2026-10-08T18:00:00Z","v":10438,"vw":14.703752},{"c":14.715,"h":14.7299,"l":14.71,"n":134,"o":14.71,"t":"2026-10-08T18:05:00Z","v":11133,"vw":14.718937},{"c":14.745,"h":14.745,"l":14.7,"n":147,"o":14.715,"t":"2026-10-08T18:10:00Z","v":9193,"vw":14.716529},{"c":14.765,"h":14.765,"l":14.75,"n":104,"o":14.75,"t":"2026-10-08T18:15:00Z","v":6123,"vw":14.756447},{"c":14.755,"h":14.77,"l":14.745,"n":169,"o":14.765,"t":"2026-10-08T18:20:00Z","v":16109,"vw":14.75794},{"c":14.745,"h":14.755,"l":14.745,"n":58,"o":14.755,"t":"2026-10-08T18:25:00Z","v":3740,"vw":14.751521},{"c":14.745,"h":14.745,"l":14.73,"n":130,"o":14.74,"t":"2026-10-08T18:30:00Z","v":7367,"vw":14.738941},{"c":14.745,"h":14.745,"l":14.74,"n":60,"o":14.745,"t":"2026-10-08T18:35:00Z","v":9299,"vw":14.744589},{"c":14.745,"h":14.755,"l":14.742,"n":177,"o":14.745,"t":"2026-10-08T18:40:00Z","v":15537,"vw":14.749933},{"c":14.745,"h":14.755,"l":14.745,"n":115,"o":14.75,"t":"2026-10-08T18:45:00Z","v":9131,"vw":14.750313},{"c":14.735,"h":14.745,"l":14.735,"n":69,"o":14.745,"t":"2026-10-08T18:50:00Z","v":9717,"vw":14.73771},{"c":14.755,"h":14.755,"l":14.735,"n":119,"o":14.735,"t":"2026-10-08T18:55:00Z","v":13015,"vw":14.746462},{"c":14.75,"h":14.755,"l":14.745,"n":190,"o":14.755,"t":"2026-10-08T19:00:00Z","v":18651,"vw":14.750491},{"c":14.765,"h":14.765,"l":14.7599,"n":112,"o":14.7599,"t":"2026-10-08T19:05:00Z","v":12152,"vw":14.760298},{"c":14.78,"h":14.785,"l":14.77,"n":179,"o":14.77,"t":"2026-10-08T19:10:00Z","v":9062,"vw":14.781018},{"c":14.765,"h":14.775,"l":14.765,"n":85,"o":14.775,"t":"2026-10-08T19:15:00Z","v":5350,"vw":14.768318},{"c":14.785,"h":14.785,"l":14.765,"n":140,"o":14.765,"t":"2026-10-08T19:20:00Z","v":10241,"vw":14.773726},{"c":14.8,"h":14.81,"l":14.785,"n":285,"o":14.787,"t":"2026-10-08T19:25:00Z","v":24519,"vw":14.796331},{"c":14.805,"h":14.83,"l":14.805,"n":290,"o":14.805,"t":"2026-10-08T19:30:00Z","v":48993,"vw":14.814453},{"c":14.835,"h":14.835,"l":14.8,"n":260,"o":14.805,"t":"2026-10-08T19:35:00Z","v":29325,"vw":14.811725},{"c":14.845,"h":14.8483,"l":14.835,"n":277,"o":14.835,"t":"2026-10-08T19:40:00Z","v":24222,"vw":14.84135},{"c":14.8333,"h":14.85,"l":14.8333,"n":280,"o":14.845,"t":"2026-10-08T19:45:00Z","v":35805,"vw":14.843026},{"c":14.855,"h":14.855,"l":14.835,"n":339,"o":14.84,"t":"2026-10-08T19:50:00Z","v":34974,"vw":14.845362},{"c":14.855,"h":14.86,"l":14.835,"n":951,"o":14.855,"t":"2026-10-08T19:55:00Z","v":109986,"vw":14.847215},{"c":14.85,"h":14.85,"l":14.85,"n":21,"o":14.85,"t":"2026-10-08T20:00:00Z","v":148426,"vw":14.85},{"c":14.8,"h":14.86,"l":14.8,"n":2,"o":14.86,"t":"2026-10-08T20:55:00Z","v":786,"vw":14.837099},{"c":14.8007,"h":14.8007,"l":14.8007,"n":1,"o":14.8007,"t":"2026-10-08T23:10:00Z","v":2500,"vw":14.8007},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-08T23:15:00Z","v":100,"vw":14.82},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-08T23:25:00Z","v":100,"vw":14.84},{"c":15.28,"h":15.31,"l":14.92,"n":160,"o":15.28,"t":"2026-10-09T08:00:00Z","v":17744,"vw":15.184619},{"c":15.06,"h":15.28,"l":15.06,"n":33,"o":15.23,"t":"2026-10-09T08:05:00Z","v":6255,"vw":15.238178},{"c":15.2692,"h":15.2692,"l":15.2692,"n":1,"o":15.2692,"t":"2026-10-09T08:15:00Z","v":100,"vw":15.2692},{"c":15.27,"h":15.27,"l":15.27,"n":4,"o":15.27,"t":"2026-10-09T08:35:00Z","v":625,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-09T08:40:00Z","v":678,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-09T10:35:00Z","v":300,"vw":15.27},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-09T10:45:00Z","v":150,"vw":15.24},{"c":15.25,"h":15.255,"l":15.25,"n":3,"o":15.255,"t":"2026-10-09T10:50:00Z","v":2200,"vw":15.250909},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-10-09T11:10:00Z","v":3991,"vw":15.28},{"c":15.27,"h":15.27,"l":15.27,"n":3,"o":15.27,"t":"2026-10-09T11:20:00Z","v":315,"vw":15.27},{"c":15.2493,"h":15.2493,"l":15.2493,"n":2,"o":15.2493,"t":"2026-10-09T11:35:00Z","v":104,"vw":15.2493},{"c":15.31,"h":15.31,"l":15.3,"n":10,"o":15.3,"t":"2026-10-09T11:50:00Z","v":1391,"vw":15.302421},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-09T12:05:00Z","v":3994,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-10-09T12:10:00Z","v":636,"vw":15.3},{"c":15.315,"h":15.315,"l":15.315,"n":1,"o":15.315,"t":"2026-10-09T12:30:00Z","v":100,"vw":15.315},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-09T12:35:00Z","v":801,"vw":15.32},{"c":15.31,"h":15.35,"l":15.31,"n":26,"o":15.33,"t":"2026-10-09T12:45:00Z","v":5808,"vw":15.331802},{"c":15.34,"h":15.34,"l":15.31,"n":9,"o":15.32,"t":"2026-10-09T12:50:00Z","v":1699,"vw":15.334165},{"c":15.33,"h":15.33,"l":15.32,"n":7,"o":15.33,"t":"2026-10-09T12:55:00Z","v":961,"vw":15.32718},{"c":15.35,"h":15.35,"l":15.35,"n":19,"o":15.35,"t":"2026-10-09T13:00:00Z","v":2589,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-09T13:05:00Z","v":1000,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-09T13:10:00Z","v":1037,"vw":15.35},{"c":15.35,"h":15.36,"l":15.35,"n":10,"o":15.36,"t":"2026-10-09T13:15:00Z","v":4987,"vw":15.355932},{"c":15.36,"h":15.36,"l":15.34,"n":30,"o":15.3471,"t":"2026-10-09T13:20:00Z","v":2173,"vw":15.343913},{"c":15.3405,"h":15.3405,"l":15.3,"n":8,"o":15.3,"t":"2026-10-09T13:25:00Z","v":862,"vw":15.32876},{"c":15.48,"h":15.57,"l":15.35,"n":1367,"o":15.35,"t":"2026-10-09T13:30:00Z","v":233627,"vw":15.428246},{"c":15.52,"h":15.5218,"l":15.45,"n":892,"o":15.485,"t":"2026-10-09T13:35:00Z","v":98054,"vw":15.479432},{"c":15.61,"h":15.665,"l":15.52,"n":1293,"o":15.52,"t":"2026-10-09T13:40:00Z","v":130327,"vw":15.622987},{"c":15.66,"h":15.735,"l":15.62,"n":1246,"o":15.62,"t":"2026-10-09T13:45:00Z","v":177054,"vw":15.673891},{"c":15.6,"h":15.71,"l":15.6,"n":915,"o":15.665,"t":"2026-10-09T13:50:00Z","v":66387,"vw":15.648282},{"c":15.63,"h":15.64,"l":15.582,"n":489,"o":15.59,"t":"2026-10-09T13:55:00Z","v":41906,"vw":15.610388},{"c":15.665,"h":15.68,"l":15.6,"n":488,"o":15.63,"t":"2026-10-09T14:00:00Z","v":46950,"vw":15.646704},{"c":15.66,"h":15.685,"l":15.64,"n":304,"o":15.665,"t":"2026-10-09T14:05:00Z","v":23475,"vw":15.662409},{"c":15.595,"h":15.65,"l":15.585,"n":272,"o":15.65,"t":"2026-10-09T14:10:00Z","v":21543,"vw":15.61212},{"c":15.57,"h":15.61,"l":15.565,"n":302,"o":15.6,"t":"2026-10-09T14:15:00Z","v":36919,"vw":15.591297},{"c":15.56,"h":15.575,"l":15.555,"n":261,"o":15.56,"t":"2026-10-09T14:20:00Z","v":17436,"vw":15.566838},{"c":15.545,"h":15.5686,"l":15.53,"n":267,"o":15.56,"t":"2026-10-09T14:25:00Z","v":43014,"vw":15.544034},{"c":15.53,"h":15.54,"l":15.51,"n":298,"o":15.54,"t":"2026-10-09T14:30:00Z","v":27614,"vw":15.521163},{"c":15.535,"h":15.54,"l":15.51,"n":263,"o":15.54,"t":"2026-10-09T14:35:00Z","v":32413,"vw":15.531277},{"c":15.565,"h":15.58,"l":15.535,"n":298,"o":15.535,"t":"2026-10-09T14:40:00Z","v":21332,"vw":15.563347},{"c":15.555,"h":15.57,"l":15.54,"n":232,"o":15.565,"t":"2026-10-09T14:45:00Z","v":14802,"vw":15.556806},{"c":15.565,"h":15.5719,"l":15.555,"n":273,"o":15.555,"t":"2026-10-09T14:50:00Z","v":26483,"vw":15.559416},{"c":15.57,"h":15.58,"l":15.565,"n":168,"o":15.565,"t":"2026-10-09T14:55:00Z","v":12103,"vw":15.574138},{"c":15.595,"h":15.6077,"l":15.57,"n":280,"o":15.57,"t":"2026-10-09T15:00:00Z","v":25171,"vw":15.591002},{"c":15.565,"h":15.59,"l":15.545,"n":269,"o":15.59,"t":"2026-10-09T15:05:00Z","v":28221,"vw":15.56508},{"c":15.56,"h":15.5801,"l":15.555,"n":259,"o":15.57,"t":"2026-10-09T15:10:00Z","v":16956,"vw":15.571384},{"c":15.585,"h":15.595,"l":15.565,"n":183,"o":15.565,"t":"2026-10-09T15:15:00Z","v":10622,"vw":15.581606},{"c":15.625,"h":15.625,"l":15.59,"n":232,"o":15.59,"t":"2026-10-09T15:20:00Z","v":10535,"vw":15.609177},{"c":15.615,"h":15.63,"l":15.585,"n":215,"o":15.63,"t":"2026-10-09T15:25:00Z","v":18097,"vw":15.607978},{"c":15.595,"h":15.62,"l":15.59,"n":371,"o":15.615,"t":"2026-10-09T15:30:00Z","v":41945,"vw":15.610452},{"c":15.62,"h":15.635,"l":15.58,"n":366,"o":15.595,"t":"2026-10-09T15:35:00Z","v":36044,"vw":15.611805},{"c":15.58,"h":15.62,"l":15.58,"n":259,"o":15.62,"t":"2026-10-09T15:40:00Z","v":26086,"vw":15.604495},{"c":15.55,"h":15.565,"l":15.545,"n":188,"o":15.56,"t":"2026-10-09T15:45:00Z","v":8015,"vw":15.557011},{"c":15.56,"h":15.565,"l":15.5599,"n":219,"o":15.5599,"t":"2026-10-09T15:50:00Z","v":8461,"vw":15.561516},{"c":15.575,"h":15.575,"l":15.555,"n":221,"o":15.56,"t":"2026-10-09T15:55:00Z","v":13529,"vw":15.565968},{"c":15.579,"h":15.579,"l":15.56,"n":154,"o":15.575,"t":"2026-10-09T16:00:00Z","v":6889,"vw":15.569793},{"c":15.59,"h":15.5985,"l":15.58,"n":250,"o":15.58,"t":"2026-10-09T16:05:00Z","v":20625,"vw":15.592283},{"c":15.58,"h":15.59,"l":15.58,"n":203,"o":15.59,"t":"2026-10-09T16:10:00Z","v":7693,"vw":15.58562},{"c":15.555,"h":15.585,"l":15.555,"n":285,"o":15.585,"t":"2026-10-09T16:15:00Z","v":30005,"vw":15.573488},{"c":15.555,"h":15.565,"l":15.55,"n":244,"o":15.55,"t":"2026-10-09T16:20:00Z","v":28849,"vw":15.554687},{"c":15.565,"h":15.575,"l":15.55,"n":206,"o":15.55,"t":"2026-10-09T16:25:00Z","v":14280,"vw":15.561949},{"c":15.565,"h":15.565,"l":15.55,"n":122,"o":15.565,"t":"2026-10-09T16:30:00Z","v":8013,"vw":15.558449},{"c":15.55,"h":15.565,"l":15.55,"n":161,"o":15.56,"t":"2026-10-09T16:35:00Z","v":11266,"vw":15.558158},{"c":15.555,"h":15.56,"l":15.55,"n":231,"o":15.555,"t":"2026-10-09T16:40:00Z","v":12055,"vw":15.557231},{"c":15.55,"h":15.555,"l":15.545,"n":347,"o":15.55,"t":"2026-10-09T16:45:00Z","v":27143,"vw":15.550518},{"c":15.505,"h":15.549,"l":15.5,"n":282,"o":15.545,"t":"2026-10-09T16:50:00Z","v":18235,"vw":15.52636},{"c":15.505,"h":15.51,"l":15.5,"n":168,"o":15.5,"t":"2026-10-09T16:55:00Z","v":6149,"vw":15.500677},{"c":15.525,"h":15.528,"l":15.5,"n":173,"o":15.51,"t":"2026-10-09T17:00:00Z","v":13500,"vw":15.518199},{"c":15.515,"h":15.53,"l":15.51,"n":181,"o":15.522,"t":"2026-10-09T17:05:00Z","v":12904,"vw":15.525199},{"c":15.515,"h":15.52,"l":15.51,"n":110,"o":15.51,"t":"2026-10-09T17:10:00Z","v":3038,"vw":15.515826},{"c":15.525,"h":15.53,"l":15.515,"n":170,"o":15.515,"t":"2026-10-09T17:15:00Z","v":5163,"vw":15.522106},{"c":15.51,"h":15.53,"l":15.51,"n":210,"o":15.53,"t":"2026-10-09T17:20:00Z","v":13356,"vw":15.516798},{"c":15.5,"h":15.505,"l":15.5,"n":144,"o":15.505,"t":"2026-10-09T17:25:00Z","v":3802,"vw":15.500985},{"c":15.5,"h":15.515,"l":15.5,"n":270,"o":15.505,"t":"2026-10-09T17:30:00Z","v":17196,"vw":15.509449},{"c":15.505,"h":15.51,"l":15.5,"n":164,"o":15.51,"t":"2026-10-09T17:35:00Z","v":10752,"vw":15.503601},{"c":15.505,"h":15.505,"l":15.5,"n":136,"o":15.505,"t":"2026-10-09T17:40:00Z","v":4940,"vw":15.503879},{"c":15.515,"h":15.53,"l":15.5,"n":390,"o":15.505,"t":"2026-10-09T17:45:00Z","v":40675,"vw":15.517627},{"c":15.515,"h":15.5178,"l":15.51,"n":161,"o":15.5178,"t":"2026-10-09T17:50:00Z","v":22552,"vw":15.514075},{"c":15.51,"h":15.52,"l":15.5,"n":269,"o":15.515,"t":"2026-10-09T17:55:00Z","v":16104,"vw":15.507383},{"c":15.505,"h":15.505,"l":15.5,"n":150,"o":15.505,"t":"2026-10-09T18:00:00Z","v":4312,"vw":15.503508},{"c":15.505,"h":15.515,"l":15.505,"n":217,"o":15.505,"t":"2026-10-09T18:05:00Z","v":18628,"vw":15.508551},{"c":15.515,"h":15.5167,"l":15.505,"n":238,"o":15.51,"t":"2026-10-09T18:10:00Z","v":14057,"vw":15.509078},{"c":15.5,"h":15.515,"l":15.5,"n":174,"o":15.515,"t":"2026-10-09T18:15:00Z","v":6619,"vw":15.509376},{"c":15.505,"h":15.505,"l":15.49,"n":278,"o":15.5,"t":"2026-10-09T18:20:00Z","v":19261,"vw":15.499152},{"c":15.505,"h":15.515,"l":15.505,"n":247,"o":15.505,"t":"2026-10-09T18:25:00Z","v":25624,"vw":15.509441},{"c":15.495,"h":15.505,"l":15.492,"n":202,"o":15.505,"t":"2026-10-09T18:30:00Z","v":15456,"vw":15.498063},{"c":15.495,"h":15.5,"l":15.495,"n":255,"o":15.495,"t":"2026-10-09T18:35:00Z","v":10920,"vw":15.49878},{"c":15.485,"h":15.495,"l":15.485,"n":194,"o":15.495,"t":"2026-10-09T18:40:00Z","v":13568,"vw":15.48928},{"c":15.51,"h":15.515,"l":15.49,"n":332,"o":15.49,"t":"2026-10-09T18:45:00Z","v":26037,"vw":15.503226},{"c":15.515,"h":15.525,"l":15.515,"n":263,"o":15.515,"t":"2026-10-09T18:50:00Z","v":17701,"vw":15.518133},{"c":15.505,"h":15.52,"l":15.5,"n":195,"o":15.515,"t":"2026-10-09T18:55:00Z","v":11916,"vw":15.507538},{"c":15.515,"h":15.525,"l":15.505,"n":319,"o":15.505,"t":"2026-10-09T19:00:00Z","v":18665,"vw":15.514759},{"c":15.51,"h":15.515,"l":15.51,"n":169,"o":15.515,"t":"2026-10-09T19:05:00Z","v":7878,"vw":15.513846},{"c":15.495,"h":15.515,"l":15.495,"n":267,"o":15.51,"t":"2026-10-09T19:10:00Z","v":18422,"vw":15.505498},{"c":15.516,"h":15.516,"l":15.49,"n":232,"o":15.5,"t":"2026-10-09T19:15:00Z","v":19095,"vw":15.501776},{"c":15.5,"h":15.51,"l":15.5,"n":262,"o":15.51,"t":"2026-10-09T19:20:00Z","v":23081,"vw":15.508443},{"c":15.495,"h":15.505,"l":15.49,"n":269,"o":15.505,"t":"2026-10-09T19:25:00Z","v":14383,"vw":15.500026},{"c":15.49,"h":15.5,"l":15.48,"n":482,"o":15.49,"t":"2026-10-09T19:30:00Z","v":85027,"vw":15.491623},{"c":15.485,"h":15.49,"l":15.47,"n":474,"o":15.485,"t":"2026-10-09T19:35:00Z","v":64240,"vw":15.479639},{"c":15.495,"h":15.505,"l":15.49,"n":606,"o":15.49,"t":"2026-10-09T19:40:00Z","v":91840,"vw":15.497432},{"c":15.48,"h":15.495,"l":15.48,"n":296,"o":15.4901,"t":"2026-10-09T19:45:00Z","v":22713,"vw":15.490294},{"c":15.485,"h":15.485,"l":15.45,"n":654,"o":15.48,"t":"2026-10-09T19:50:00Z","v":134418,"vw":15.463078},{"c":15.5,"h":15.5,"l":15.46,"n":1251,"o":15.48,"t":"2026-10-09T19:55:00Z","v":266475,"vw":15.477564},{"c":15.48,"h":15.49,"l":15.48,"n":37,"o":15.49,"t":"2026-10-09T20:00:00Z","v":222123,"vw":15.489963},{"c":15.4523,"h":15.4523,"l":15.4523,"n":1,"o":15.4523,"t":"2026-10-09T20:35:00Z","v":500,"vw":15.4523},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-09T20:45:00Z","v":5000,"vw":15.5},{"c":15.55,"h":15.55,"l":15.51,"n":11,"o":15.51,"t":"2026-10-09T21:00:00Z","v":5100,"vw":15.54872},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-09T21:05:00Z","v":150,"vw":15.46},{"c":15.5464,"h":15.55,"l":15.5464,"n":2,"o":15.55,"t":"2026-10-09T23:50:00Z","v":412,"vw":15.548252},{"c":15.18,"h":15.25,"l":15.14,"n":45,"o":15.18,"t":"2026-10-12T08:00:00Z","v":8131,"vw":15.182416},{"c":15.23,"h":15.23,"l":15.22,"n":10,"o":15.23,"t":"2026-10-12T08:05:00Z","v":10856,"vw":15.229524},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-12T08:50:00Z","v":998,"vw":15.2},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-12T09:15:00Z","v":389,"vw":15.23},{"c":15.2,"h":15.24,"l":15.2,"n":2,"o":15.24,"t":"2026-10-12T09:50:00Z","v":600,"vw":15.206667},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-12T09:55:00Z","v":200,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-12T10:15:00Z","v":574,"vw":15.2},{"c":15.19,"h":15.2,"l":15.19,"n":6,"o":15.19,"t":"2026-10-12T10:20:00Z","v":1600,"vw":15.190662},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-12T10:30:00Z","v":1000,"vw":15.19},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-12T10:35:00Z","v":498,"vw":15.22},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-12T10:50:00Z","v":440,"vw":15.19},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-12T11:05:00Z","v":500,"vw":15.21},{"c":15.15,"h":15.15,"l":15.15,"n":7,"o":15.15,"t":"2026-10-12T11:10:00Z","v":2170,"vw":15.15},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-12T11:15:00Z","v":630,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-12T11:25:00Z","v":1212,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-12T11:35:00Z","v":100,"vw":15.16},{"c":15.15,"h":15.15,"l":15.14,"n":7,"o":15.14,"t":"2026-10-12T11:45:00Z","v":1600,"vw":15.146},{"c":15.13,"h":15.14,"l":15.13,"n":6,"o":15.14,"t":"2026-10-12T11:50:00Z","v":1354,"vw":15.137222},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-12T11:55:00Z","v":2000,"vw":15.18},{"c":15.12,"h":15.16,"l":15.12,"n":7,"o":15.16,"t":"2026-10-12T12:10:00Z","v":1800,"vw":15.136471},{"c":15.12,"h":15.12,"l":15.12,"n":4,"o":15.12,"t":"2026-10-12T12:15:00Z","v":2000,"vw":15.12},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-12T12:25:00Z","v":600,"vw":15.17},{"c":15.12,"h":15.13,"l":15.12,"n":3,"o":15.13,"t":"2026-10-12T12:30:00Z","v":2095,"vw":15.125227},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-12T12:35:00Z","v":1000,"vw":15.13},{"c":15.12,"h":15.12,"l":15.12,"n":5,"o":15.12,"t":"2026-10-12T12:40:00Z","v":1227,"vw":15.12},{"c":15.11,"h":15.12,"l":15.11,"n":7,"o":15.12,"t":"2026-10-12T12:50:00Z","v":2579,"vw":15.113095},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-12T13:00:00Z","v":1000,"vw":15.12},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-12T13:20:00Z","v":1000,"vw":15.12},{"c":15.1,"h":15.11,"l":15.1,"n":16,"o":15.11,"t":"2026-10-12T13:25:00Z","v":16206,"vw":15.100998},{"c":15.06,"h":15.11,"l":14.975,"n":1068,"o":15.11,"t":"2026-10-12T13:30:00Z","v":159094,"vw":15.048136},{"c":15.005,"h":15.06,"l":15.005,"n":361,"o":15.06,"t":"2026-10-12T13:35:00Z","v":29456,"vw":15.033447},{"c":15.02,"h":15.045,"l":14.998,"n":446,"o":15.01,"t":"2026-10-12T13:40:00Z","v":49372,"vw":15.022763},{"c":15.025,"h":15.05,"l":15.01,"n":296,"o":15.025,"t":"2026-10-12T13:45:00Z","v":25655,"vw":15.030139},{"c":15.055,"h":15.06,"l":15.01,"n":244,"o":15.02,"t":"2026-10-12T13:50:00Z","v":24607,"vw":15.042669},{"c":15.035,"h":15.055,"l":15.025,"n":302,"o":15.05,"t":"2026-10-12T13:55:00Z","v":25829,"vw":15.033469},{"c":15.035,"h":15.045,"l":15.015,"n":338,"o":15.035,"t":"2026-10-12T14:00:00Z","v":31840,"vw":15.030759},{"c":15.045,"h":15.055,"l":15.03,"n":165,"o":15.035,"t":"2026-10-12T14:05:00Z","v":14863,"vw":15.04257},{"c":15.01,"h":15.045,"l":14.985,"n":358,"o":15.04,"t":"2026-10-12T14:10:00Z","v":30611,"vw":15.012007},{"c":15.025,"h":15.025,"l":14.99,"n":177,"o":15.005,"t":"2026-10-12T14:15:00Z","v":22296,"vw":15.00556},{"c":15.005,"h":15.03,"l":15.005,"n":171,"o":15.03,"t":"2026-10-12T14:20:00Z","v":19796,"vw":15.016059},{"c":15.005,"h":15.0098,"l":14.995,"n":189,"o":15.0098,"t":"2026-10-12T14:25:00Z","v":20877,"vw":15.00208},{"c":14.995,"h":14.995,"l":14.98,"n":140,"o":14.995,"t":"2026-10-12T14:30:00Z","v":26050,"vw":14.986557},{"c":15,"h":15.015,"l":14.995,"n":248,"o":15,"t":"2026-10-12T14:35:00Z","v":26016,"vw":15.002592},{"c":15.005,"h":15.005,"l":14.99,"n":338,"o":14.9971,"t":"2026-10-12T14:40:00Z","v":45961,"vw":14.99804},{"c":15.015,"h":15.015,"l":15.005,"n":132,"o":15.005,"t":"2026-10-12T14:45:00Z","v":11856,"vw":15.009783},{"c":15.055,"h":15.06,"l":15.0199,"n":361,"o":15.0199,"t":"2026-10-12T14:50:00Z","v":43854,"vw":15.050309},{"c":15.065,"h":15.07,"l":15.05,"n":224,"o":15.0501,"t":"2026-10-12T14:55:00Z","v":13693,"vw":15.058914},{"c":15.075,"h":15.075,"l":15.0508,"n":248,"o":15.065,"t":"2026-10-12T15:00:00Z","v":17709,"vw":15.060809},{"c":15.065,"h":15.07,"l":15.06,"n":145,"o":15.07,"t":"2026-10-12T15:05:00Z","v":3995,"vw":15.068183},{"c":15.085,"h":15.085,"l":15.065,"n":312,"o":15.065,"t":"2026-10-12T15:10:00Z","v":19398,"vw":15.075086},{"c":15.075,"h":15.085,"l":15.07,"n":123,"o":15.082,"t":"2026-10-12T15:15:00Z","v":6539,"vw":15.080636},{"c":15.075,"h":15.0871,"l":15.07,"n":262,"o":15.08,"t":"2026-10-12T15:20:00Z","v":13376,"vw":15.077297},{"c":15.085,"h":15.085,"l":15.065,"n":195,"o":15.075,"t":"2026-10-12T15:25:00Z","v":13171,"vw":15.074615},{"c":15.12,"h":15.12,"l":15.082,"n":233,"o":15.082,"t":"2026-10-12T15:30:00Z","v":19435,"vw":15.099901},{"c":15.08,"h":15.125,"l":15.08,"n":271,"o":15.12,"t":"2026-10-12T15:35:00Z","v":26794,"vw":15.109311},{"c":15.09,"h":15.09,"l":15.085,"n":153,"o":15.09,"t":"2026-10-12T15:40:00Z","v":10149,"vw":15.089281},{"c":15.095,"h":15.095,"l":15.085,"n":240,"o":15.09,"t":"2026-10-12T15:45:00Z","v":20481,"vw":15.089779},{"c":15.11,"h":15.115,"l":15.1,"n":164,"o":15.1,"t":"2026-10-12T15:50:00Z","v":9475,"vw":15.107162},{"c":15.105,"h":15.1094,"l":15.1,"n":138,"o":15.105,"t":"2026-10-12T15:55:00Z","v":5641,"vw":15.105629},{"c":15.11,"h":15.11,"l":15.09,"n":393,"o":15.1,"t":"2026-10-12T16:00:00Z","v":49219,"vw":15.095727},{"c":15.125,"h":15.13,"l":15.11,"n":374,"o":15.11,"t":"2026-10-12T16:05:00Z","v":40213,"vw":15.117776},{"c":15.1,"h":15.13,"l":15.1,"n":137,"o":15.12,"t":"2026-10-12T16:10:00Z","v":8626,"vw":15.116427},{"c":15.11,"h":15.12,"l":15.095,"n":189,"o":15.095,"t":"2026-10-12T16:15:00Z","v":12917,"vw":15.105695},{"c":15.13,"h":15.13,"l":15.11,"n":210,"o":15.115,"t":"2026-10-12T16:20:00Z","v":11158,"vw":15.119283},{"c":15.11,"h":15.13,"l":15.11,"n":189,"o":15.125,"t":"2026-10-12T16:25:00Z","v":20220,"vw":15.123898},{"c":15.125,"h":15.13,"l":15.115,"n":81,"o":15.115,"t":"2026-10-12T16:30:00Z","v":7249,"vw":15.123877},{"c":15.125,"h":15.13,"l":15.12,"n":60,"o":15.125,"t":"2026-10-12T16:35:00Z","v":3306,"vw":15.126631},{"c":15.125,"h":15.14,"l":15.12,"n":190,"o":15.13,"t":"2026-10-12T16:40:00Z","v":20358,"vw":15.129603},{"c":15.13,"h":15.13,"l":15.12,"n":72,"o":15.125,"t":"2026-10-12T16:45:00Z","v":6472,"vw":15.12735},{"c":15.13,"h":15.13,"l":15.12,"n":122,"o":15.125,"t":"2026-10-12T16:50:00Z","v":6938,"vw":15.124996},{"c":15.12,"h":15.13,"l":15.115,"n":227,"o":15.125,"t":"2026-10-12T16:55:00Z","v":34623,"vw":15.119653},{"c":15.125,"h":15.13,"l":15.105,"n":168,"o":15.13,"t":"2026-10-12T17:00:00Z","v":21684,"vw":15.117485},{"c":15.125,"h":15.13,"l":15.125,"n":55,"o":15.125,"t":"2026-10-12T17:05:00Z","v":5499,"vw":15.127233},{"c":15.14,"h":15.14,"l":15.12,"n":116,"o":15.125,"t":"2026-10-12T17:10:00Z","v":10912,"vw":15.131231},{"c":15.135,"h":15.15,"l":15.1333,"n":171,"o":15.1333,"t":"2026-10-12T17:15:00Z","v":18166,"vw":15.139797},{"c":15.15,"h":15.15,"l":15.14,"n":69,"o":15.14,"t":"2026-10-12T17:20:00Z","v":4630,"vw":15.141501},{"c":15.135,"h":15.15,"l":15.135,"n":71,"o":15.15,"t":"2026-10-12T17:25:00Z","v":8511,"vw":15.145024},{"c":15.145,"h":15.15,"l":15.135,"n":165,"o":15.14,"t":"2026-10-12T17:30:00Z","v":16076,"vw":15.140075},{"c":15.155,"h":15.155,"l":15.14,"n":142,"o":15.1467,"t":"2026-10-12T17:35:00Z","v":11365,"vw":15.148476},{"c":15.15,"h":15.16,"l":15.15,"n":90,"o":15.16,"t":"2026-10-12T17:40:00Z","v":9042,"vw":15.153341},{"c":15.14,"h":15.15,"l":15.14,"n":132,"o":15.145,"t":"2026-10-12T17:45:00Z","v":14098,"vw":15.149231},{"c":15.15,"h":15.15,"l":15.14,"n":71,"o":15.145,"t":"2026-10-12T17:50:00Z","v":8799,"vw":15.144811},{"c":15.155,"h":15.16,"l":15.15,"n":150,"o":15.15,"t":"2026-10-12T17:55:00Z","v":12295,"vw":15.152751},{"c":15.16,"h":15.16,"l":15.15,"n":53,"o":15.155,"t":"2026-10-12T18:00:00Z","v":5172,"vw":15.156755},{"c":15.175,"h":15.175,"l":15.155,"n":232,"o":15.155,"t":"2026-10-12T18:05:00Z","v":22793,"vw":15.165397},{"c":15.165,"h":15.17,"l":15.16,"n":90,"o":15.17,"t":"2026-10-12T18:10:00Z","v":8270,"vw":15.168561},{"c":15.17,"h":15.17,"l":15.16,"n":95,"o":15.162,"t":"2026-10-12T18:15:00Z","v":6365,"vw":15.16724},{"c":15.155,"h":15.17,"l":15.15,"n":173,"o":15.17,"t":"2026-10-12T18:20:00Z","v":14540,"vw":15.161647},{"c":15.145,"h":15.1599,"l":15.14,"n":142,"o":15.155,"t":"2026-10-12T18:25:00Z","v":9911,"vw":15.149056},{"c":15.145,"h":15.15,"l":15.14,"n":89,"o":15.145,"t":"2026-10-12T18:30:00Z","v":5818,"vw":15.143892},{"c":15.155,"h":15.155,"l":15.14,"n":157,"o":15.145,"t":"2026-10-12T18:35:00Z","v":14842,"vw":15.149186},{"c":15.145,"h":15.1592,"l":15.145,"n":103,"o":15.155,"t":"2026-10-12T18:40:00Z","v":10112,"vw":15.151374},{"c":15.14,"h":15.15,"l":15.14,"n":80,"o":15.145,"t":"2026-10-12T18:45:00Z","v":4177,"vw":15.145673},{"c":15.135,"h":15.14,"l":15.13,"n":198,"o":15.14,"t":"2026-10-12T18:50:00Z","v":17438,"vw":15.13782},{"c":15.115,"h":15.13,"l":15.115,"n":136,"o":15.13,"t":"2026-10-12T18:55:00Z","v":17626,"vw":15.121926},{"c":15.13,"h":15.13,"l":15.11,"n":112,"o":15.115,"t":"2026-10-12T19:00:00Z","v":16451,"vw":15.120443},{"c":15.13,"h":15.13,"l":15.12,"n":155,"o":15.12,"t":"2026-10-12T19:05:00Z","v":9396,"vw":15.128351},{"c":15.13,"h":15.14,"l":15.125,"n":104,"o":15.135,"t":"2026-10-12T19:10:00Z","v":11878,"vw":15.130814},{"c":15.135,"h":15.135,"l":15.12,"n":120,"o":15.13,"t":"2026-10-12T19:15:00Z","v":20235,"vw":15.12772},{"c":15.15,"h":15.15,"l":15.13,"n":126,"o":15.135,"t":"2026-10-12T19:20:00Z","v":15124,"vw":15.141306},{"c":15.15,"h":15.155,"l":15.1405,"n":158,"o":15.15,"t":"2026-10-12T19:25:00Z","v":17937,"vw":15.148955},{"c":15.18,"h":15.18,"l":15.15,"n":625,"o":15.15,"t":"2026-10-12T19:30:00Z","v":88585,"vw":15.161822},{"c":15.165,"h":15.18,"l":15.16,"n":158,"o":15.18,"t":"2026-10-12T19:35:00Z","v":18323,"vw":15.170928},{"c":15.16,"h":15.17,"l":15.16,"n":219,"o":15.16,"t":"2026-10-12T19:40:00Z","v":18749,"vw":15.166745},{"c":15.165,"h":15.175,"l":15.16,"n":372,"o":15.16,"t":"2026-10-12T19:45:00Z","v":61283,"vw":15.168511},{"c":15.175,"h":15.18,"l":15.17,"n":538,"o":15.17,"t":"2026-10-12T19:50:00Z","v":72551,"vw":15.177912},{"c":15.185,"h":15.2,"l":15.175,"n":1284,"o":15.175,"t":"2026-10-12T19:55:00Z","v":275562,"vw":15.188079},{"c":15.19,"h":15.19,"l":15.19,"n":25,"o":15.19,"t":"2026-10-12T20:00:00Z","v":177002,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-12T20:05:00Z","v":360,"vw":15.19},{"c":15.043,"h":15.043,"l":15.043,"n":3,"o":15.043,"t":"2026-10-12T20:15:00Z","v":202,"vw":15.043},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-12T23:40:00Z","v":250,"vw":15.16},{"c":15.02,"h":15.02,"l":15.02,"n":5,"o":15.02,"t":"2026-10-12T23:45:00Z","v":488,"vw":15.02},{"c":15.19,"h":15.24,"l":14.99,"n":67,"o":15.2,"t":"2026-10-13T08:00:00Z","v":14767,"vw":15.157257},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-13T09:50:00Z","v":300,"vw":15.22},{"c":15.23,"h":15.24,"l":15.23,"n":4,"o":15.24,"t":"2026-10-13T10:00:00Z","v":400,"vw":15.236667},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-13T10:10:00Z","v":200,"vw":15.24},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-13T10:40:00Z","v":250,"vw":15.24},{"c":15.24,"h":15.26,"l":15.24,"n":4,"o":15.26,"t":"2026-10-13T10:45:00Z","v":530,"vw":15.252},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-13T11:40:00Z","v":300,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-13T12:00:00Z","v":259,"vw":15.19},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-13T12:50:00Z","v":2000,"vw":15.18},{"c":15.1708,"h":15.19,"l":15.17,"n":20,"o":15.1726,"t":"2026-10-13T13:15:00Z","v":25000,"vw":15.172386},{"c":14.92,"h":15.3,"l":14.915,"n":2839,"o":15.28,"t":"2026-10-13T13:30:00Z","v":341658,"vw":15.10127},{"c":14.94,"h":15.025,"l":14.915,"n":1981,"o":14.92,"t":"2026-10-13T13:35:00Z","v":196748,"vw":14.963312},{"c":14.955,"h":14.995,"l":14.915,"n":1853,"o":14.93,"t":"2026-10-13T13:40:00Z","v":143674,"vw":14.935365},{"c":14.805,"h":14.965,"l":14.785,"n":1150,"o":14.96,"t":"2026-10-13T13:45:00Z","v":123871,"vw":14.864794},{"c":14.805,"h":14.81,"l":14.745,"n":1156,"o":14.805,"t":"2026-10-13T13:50:00Z","v":101456,"vw":14.770498},{"c":14.84,"h":14.845,"l":14.7701,"n":676,"o":14.805,"t":"2026-10-13T13:55:00Z","v":62698,"vw":14.803751},{"c":14.865,"h":14.895,"l":14.815,"n":706,"o":14.84,"t":"2026-10-13T14:00:00Z","v":53394,"vw":14.851709},{"c":14.875,"h":14.905,"l":14.86,"n":584,"o":14.865,"t":"2026-10-13T14:05:00Z","v":51066,"vw":14.884221},{"c":14.865,"h":14.89,"l":14.845,"n":460,"o":14.87,"t":"2026-10-13T14:10:00Z","v":30603,"vw":14.86418},{"c":14.925,"h":14.935,"l":14.86,"n":588,"o":14.865,"t":"2026-10-13T14:15:00Z","v":61685,"vw":14.893555},{"c":14.975,"h":14.99,"l":14.915,"n":511,"o":14.925,"t":"2026-10-13T14:20:00Z","v":42704,"vw":14.939478},{"c":15.075,"h":15.085,"l":14.98,"n":748,"o":14.98,"t":"2026-10-13T14:25:00Z","v":76235,"vw":15.032821},{"c":15.095,"h":15.115,"l":15.065,"n":1011,"o":15.08,"t":"2026-10-13T14:30:00Z","v":109992,"vw":15.091447},{"c":15.11,"h":15.125,"l":15.085,"n":625,"o":15.1,"t":"2026-10-13T14:35:00Z","v":55313,"vw":15.104987},{"c":15.1,"h":15.135,"l":15.08,"n":1429,"o":15.115,"t":"2026-10-13T14:40:00Z","v":133252,"vw":15.112007},{"c":15.105,"h":15.13,"l":15.09,"n":499,"o":15.1,"t":"2026-10-13T14:45:00Z","v":42832,"vw":15.106352},{"c":15.1401,"h":15.158,"l":15.095,"n":757,"o":15.105,"t":"2026-10-13T14:50:00Z","v":74737,"vw":15.126042},{"c":15.11,"h":15.155,"l":15.11,"n":434,"o":15.145,"t":"2026-10-13T14:55:00Z","v":32713,"vw":15.139985},{"c":15.165,"h":15.165,"l":15.115,"n":355,"o":15.115,"t":"2026-10-13T15:00:00Z","v":28624,"vw":15.142111},{"c":15.165,"h":15.165,"l":15.13,"n":367,"o":15.165,"t":"2026-10-13T15:05:00Z","v":32479,"vw":15.152291},{"c":15.15,"h":15.165,"l":15.15,"n":332,"o":15.1639,"t":"2026-10-13T15:10:00Z","v":43712,"vw":15.157136},{"c":15.18,"h":15.19,"l":15.15,"n":449,"o":15.15,"t":"2026-10-13T15:15:00Z","v":64828,"vw":15.172172},{"c":15.175,"h":15.185,"l":15.16,"n":231,"o":15.18,"t":"2026-10-13T15:20:00Z","v":23497,"vw":15.173359},{"c":15.135,"h":15.175,"l":15.13,"n":380,"o":15.1701,"t":"2026-10-13T15:25:00Z","v":21866,"vw":15.150304},{"c":15.135,"h":15.155,"l":15.135,"n":364,"o":15.135,"t":"2026-10-13T15:30:00Z","v":31728,"vw":15.146392},{"c":15.11,"h":15.14,"l":15.105,"n":292,"o":15.135,"t":"2026-10-13T15:35:00Z","v":19365,"vw":15.118621},{"c":15.1,"h":15.115,"l":15.1,"n":297,"o":15.11,"t":"2026-10-13T15:40:00Z","v":17375,"vw":15.108939},{"c":15.12,"h":15.125,"l":15.1,"n":326,"o":15.105,"t":"2026-10-13T15:45:00Z","v":22215,"vw":15.109084},{"c":15.13,"h":15.135,"l":15.115,"n":252,"o":15.12,"t":"2026-10-13T15:50:00Z","v":32195,"vw":15.123526},{"c":15.145,"h":15.16,"l":15.12,"n":466,"o":15.13,"t":"2026-10-13T15:55:00Z","v":61394,"vw":15.141673},{"c":15.105,"h":15.14,"l":15.105,"n":236,"o":15.14,"t":"2026-10-13T16:00:00Z","v":25400,"vw":15.122768},{"c":15.1,"h":15.1033,"l":15.085,"n":168,"o":15.1,"t":"2026-10-13T16:05:00Z","v":12448,"vw":15.09266},{"c":15.075,"h":15.11,"l":15.07,"n":378,"o":15.095,"t":"2026-10-13T16:10:00Z","v":34584,"vw":15.095186},{"c":15.085,"h":15.095,"l":15.0761,"n":210,"o":15.08,"t":"2026-10-13T16:15:00Z","v":18518,"vw":15.084121},{"c":15.05,"h":15.1,"l":15.05,"n":317,"o":15.085,"t":"2026-10-13T16:20:00Z","v":40869,"vw":15.081863},{"c":15.065,"h":15.065,"l":15.045,"n":251,"o":15.05,"t":"2026-10-13T16:25:00Z","v":21335,"vw":15.052036},{"c":15.055,"h":15.065,"l":15.05,"n":200,"o":15.06,"t":"2026-10-13T16:30:00Z","v":18455,"vw":15.058987},{"c":15.045,"h":15.055,"l":15.04,"n":119,"o":15.05,"t":"2026-10-13T16:35:00Z","v":7809,"vw":15.049346},{"c":15.075,"h":15.075,"l":15.04,"n":452,"o":15.045,"t":"2026-10-13T16:40:00Z","v":50245,"vw":15.050881},{"c":15.055,"h":15.075,"l":15.055,"n":128,"o":15.075,"t":"2026-10-13T16:45:00Z","v":11153,"vw":15.063409},{"c":15.045,"h":15.055,"l":15.045,"n":146,"o":15.055,"t":"2026-10-13T16:50:00Z","v":11091,"vw":15.048931},{"c":15.055,"h":15.065,"l":15.04,"n":184,"o":15.04,"t":"2026-10-13T16:55:00Z","v":20177,"vw":15.054893},{"c":15.025,"h":15.055,"l":15.025,"n":327,"o":15.055,"t":"2026-10-13T17:00:00Z","v":33138,"vw":15.038316},{"c":15.03,"h":15.035,"l":15.02,"n":88,"o":15.025,"t":"2026-10-13T17:05:00Z","v":8535,"vw":15.028531},{"c":15.04,"h":15.045,"l":15.03,"n":153,"o":15.035,"t":"2026-10-13T17:10:00Z","v":9232,"vw":15.038632},{"c":15.035,"h":15.0451,"l":15.03,"n":197,"o":15.045,"t":"2026-10-13T17:15:00Z","v":27679,"vw":15.037061},{"c":15.045,"h":15.05,"l":15.03,"n":114,"o":15.035,"t":"2026-10-13T17:20:00Z","v":9575,"vw":15.042594},{"c":15.025,"h":15.05,"l":15.025,"n":196,"o":15.045,"t":"2026-10-13T17:25:00Z","v":17207,"vw":15.038341},{"c":15.035,"h":15.035,"l":15.02,"n":156,"o":15.025,"t":"2026-10-13T17:30:00Z","v":13962,"vw":15.03089},{"c":15.045,"h":15.05,"l":15.03,"n":149,"o":15.035,"t":"2026-10-13T17:35:00Z","v":8418,"vw":15.040423},{"c":15.055,"h":15.055,"l":15.05,"n":82,"o":15.05,"t":"2026-10-13T17:40:00Z","v":4972,"vw":15.051767},{"c":15.055,"h":15.055,"l":15.045,"n":226,"o":15.05,"t":"2026-10-13T17:45:00Z","v":17210,"vw":15.050779},{"c":15.02,"h":15.055,"l":15.02,"n":162,"o":15.055,"t":"2026-10-13T17:50:00Z","v":13874,"vw":15.033429},{"c":15.015,"h":15.035,"l":15.01,"n":186,"o":15.025,"t":"2026-10-13T17:55:00Z","v":20026,"vw":15.027358},{"c":15.035,"h":15.035,"l":15.01,"n":139,"o":15.01,"t":"2026-10-13T18:00:00Z","v":16617,"vw":15.024235},{"c":15.055,"h":15.065,"l":15.035,"n":233,"o":15.04,"t":"2026-10-13T18:05:00Z","v":31999,"vw":15.056068},{"c":15.04,"h":15.055,"l":15.04,"n":100,"o":15.05,"t":"2026-10-13T18:10:00Z","v":9168,"vw":15.046204},{"c":15.045,"h":15.045,"l":15.035,"n":145,"o":15.04,"t":"2026-10-13T18:15:00Z","v":13402,"vw":15.040026},{"c":15.025,"h":15.04,"l":15.025,"n":78,"o":15.04,"t":"2026-10-13T18:20:00Z","v":7402,"vw":15.030602},{"c":15.02,"h":15.025,"l":15.02,"n":50,"o":15.025,"t":"2026-10-13T18:25:00Z","v":2556,"vw":15.024518},{"c":14.985,"h":15.025,"l":14.985,"n":226,"o":15.025,"t":"2026-10-13T18:30:00Z","v":20942,"vw":15.002575},{"c":14.975,"h":14.985,"l":14.975,"n":135,"o":14.98,"t":"2026-10-13T18:35:00Z","v":16546,"vw":14.981165},{"c":14.985,"h":14.985,"l":14.98,"n":173,"o":14.98,"t":"2026-10-13T18:40:00Z","v":23795,"vw":14.980945},{"c":15,"h":15.005,"l":14.985,"n":209,"o":14.985,"t":"2026-10-13T18:45:00Z","v":25591,"vw":14.991148},{"c":15.005,"h":15.01,"l":15,"n":70,"o":15.005,"t":"2026-10-13T18:50:00Z","v":11941,"vw":15.005788},{"c":15.005,"h":15.02,"l":15,"n":232,"o":15.005,"t":"2026-10-13T18:55:00Z","v":22617,"vw":15.009025},{"c":15.005,"h":15.02,"l":15.005,"n":117,"o":15.01,"t":"2026-10-13T19:00:00Z","v":11789,"vw":15.007369},{"c":15.01,"h":15.015,"l":15.0001,"n":83,"o":15.0001,"t":"2026-10-13T19:05:00Z","v":7444,"vw":15.010367},{"c":15.0202,"h":15.0202,"l":15.015,"n":180,"o":15.02,"t":"2026-10-13T19:10:00Z","v":18636,"vw":15.018613},{"c":15.022,"h":15.03,"l":15.015,"n":166,"o":15.02,"t":"2026-10-13T19:15:00Z","v":14633,"vw":15.019132},{"c":15.025,"h":15.025,"l":15.02,"n":98,"o":15.02,"t":"2026-10-13T19:20:00Z","v":5201,"vw":15.023852},{"c":15.035,"h":15.04,"l":15.02,"n":207,"o":15.025,"t":"2026-10-13T19:25:00Z","v":16061,"vw":15.032885},{"c":15.045,"h":15.045,"l":15.025,"n":301,"o":15.035,"t":"2026-10-13T19:30:00Z","v":22993,"vw":15.032733},{"c":15.045,"h":15.05,"l":15.04,"n":141,"o":15.045,"t":"2026-10-13T19:35:00Z","v":19726,"vw":15.045368},{"c":15.015,"h":15.045,"l":15.01,"n":591,"o":15.045,"t":"2026-10-13T19:40:00Z","v":104939,"vw":15.026021},{"c":15.035,"h":15.035,"l":15.005,"n":542,"o":15.015,"t":"2026-10-13T19:45:00Z","v":69780,"vw":15.013064},{"c":15.015,"h":15.05,"l":15.01,"n":708,"o":15.04,"t":"2026-10-13T19:50:00Z","v":92571,"vw":15.023635},{"c":14.985,"h":15.015,"l":14.975,"n":1304,"o":15.015,"t":"2026-10-13T19:55:00Z","v":168445,"vw":14.993948},{"c":14.97,"h":14.98,"l":14.97,"n":19,"o":14.98,"t":"2026-10-13T20:00:00Z","v":218846,"vw":14.979953},{"c":14.9902,"h":14.9902,"l":14.9902,"n":1,"o":14.9902,"t":"2026-10-13T20:15:00Z","v":100,"vw":14.9902},{"c":14.97,"h":14.99,"l":14.96,"n":46,"o":14.99,"t":"2026-10-13T20:20:00Z","v":30976,"vw":14.970405},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-13T20:35:00Z","v":600,"vw":14.98},{"c":14.9597,"h":14.9597,"l":14.9597,"n":1,"o":14.9597,"t":"2026-10-13T21:35:00Z","v":200,"vw":14.9597},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-10-13T23:10:00Z","v":269,"vw":15.05},{"c":14.56,"h":15.13,"l":14.46,"n":376,"o":14.94,"t":"2026-10-14T08:00:00Z","v":68097,"vw":14.65895},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-14T08:05:00Z","v":400,"vw":14.65},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-14T08:25:00Z","v":600,"vw":14.66},{"c":14.63,"h":14.64,"l":14.63,"n":5,"o":14.63,"t":"2026-10-14T08:55:00Z","v":1524,"vw":14.633701},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-10-14T09:10:00Z","v":604,"vw":14.64},{"c":14.63,"h":14.65,"l":14.63,"n":11,"o":14.65,"t":"2026-10-14T09:40:00Z","v":1729,"vw":14.636069},{"c":14.62,"h":14.63,"l":14.62,"n":11,"o":14.63,"t":"2026-10-14T10:00:00Z","v":490,"vw":14.623571},{"c":14.63,"h":14.63,"l":14.6007,"n":39,"o":14.6007,"t":"2026-10-14T10:25:00Z","v":1004,"vw":14.610259},{"c":14.6,"h":14.6,"l":14.6,"n":22,"o":14.6,"t":"2026-10-14T10:30:00Z","v":1000,"vw":14.6},{"c":14.64,"h":14.64,"l":14.59,"n":54,"o":14.6,"t":"2026-10-14T11:00:00Z","v":1998,"vw":14.629355},{"c":14.64,"h":14.64,"l":14.62,"n":5,"o":14.64,"t":"2026-10-14T11:05:00Z","v":1460,"vw":14.637534},{"c":14.6,"h":14.6,"l":14.6,"n":10,"o":14.6,"t":"2026-10-14T11:10:00Z","v":3000,"vw":14.6},{"c":14.6,"h":14.61,"l":14.6,"n":2,"o":14.61,"t":"2026-10-14T11:20:00Z","v":1000,"vw":14.609},{"c":14.6,"h":14.6,"l":14.6,"n":6,"o":14.6,"t":"2026-10-14T11:25:00Z","v":2000,"vw":14.6},{"c":14.61,"h":14.62,"l":14.61,"n":9,"o":14.62,"t":"2026-10-14T11:35:00Z","v":1364,"vw":14.612638},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-14T11:45:00Z","v":371,"vw":14.6},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-14T11:50:00Z","v":100,"vw":14.63},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-14T12:00:00Z","v":399,"vw":14.59},{"c":14.59,"h":14.59,"l":14.59,"n":8,"o":14.59,"t":"2026-10-14T12:05:00Z","v":1000,"vw":14.59},{"c":14.59,"h":14.59,"l":14.59,"n":7,"o":14.59,"t":"2026-10-14T12:10:00Z","v":2000,"vw":14.59},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-14T12:15:00Z","v":300,"vw":14.62},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-10-14T12:25:00Z","v":1220,"vw":14.63},{"c":14.65,"h":14.65,"l":14.56,"n":17,"o":14.62,"t":"2026-10-14T12:30:00Z","v":1743,"vw":14.597178},{"c":14.53,"h":14.58,"l":14.53,"n":26,"o":14.58,"t":"2026-10-14T12:35:00Z","v":3288,"vw":14.547115},{"c":14.5423,"h":14.5423,"l":14.52,"n":13,"o":14.52,"t":"2026-10-14T12:40:00Z","v":8399,"vw":14.525457},{"c":14.55,"h":14.55,"l":14.53,"n":12,"o":14.53,"t":"2026-10-14T12:50:00Z","v":7400,"vw":14.54904},{"c":14.5,"h":14.56,"l":14.5,"n":5,"o":14.55,"t":"2026-10-14T13:00:00Z","v":1740,"vw":14.522622},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-14T13:05:00Z","v":100,"vw":14.54},{"c":14.51,"h":14.51,"l":14.5,"n":8,"o":14.51,"t":"2026-10-14T13:10:00Z","v":2032,"vw":14.50625},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-14T13:15:00Z","v":950,"vw":14.52},{"c":14.48,"h":14.5,"l":14.42,"n":58,"o":14.5,"t":"2026-10-14T13:25:00Z","v":4609,"vw":14.491388},{"c":14.67,"h":14.705,"l":14.47,"n":1400,"o":14.565,"t":"2026-10-14T13:30:00Z","v":304639,"vw":14.590016},{"c":14.705,"h":14.715,"l":14.62,"n":707,"o":14.67,"t":"2026-10-14T13:35:00Z","v":140469,"vw":14.667216},{"c":14.668,"h":14.71,"l":14.655,"n":627,"o":14.7,"t":"2026-10-14T13:40:00Z","v":63563,"vw":14.678114},{"c":14.585,"h":14.665,"l":14.5734,"n":412,"o":14.665,"t":"2026-10-14T13:45:00Z","v":54489,"vw":14.620284},{"c":14.525,"h":14.6,"l":14.515,"n":281,"o":14.585,"t":"2026-10-14T13:50:00Z","v":33169,"vw":14.552403},{"c":14.45,"h":14.525,"l":14.45,"n":165,"o":14.525,"t":"2026-10-14T13:55:00Z","v":21422,"vw":14.481829},{"c":14.455,"h":14.47,"l":14.42,"n":745,"o":14.46,"t":"2026-10-14T14:00:00Z","v":100804,"vw":14.443299},{"c":14.435,"h":14.46,"l":14.43,"n":254,"o":14.45,"t":"2026-10-14T14:05:00Z","v":28640,"vw":14.448264},{"c":14.39,"h":14.44,"l":14.38,"n":451,"o":14.435,"t":"2026-10-14T14:10:00Z","v":67221,"vw":14.40375},{"c":14.365,"h":14.41,"l":14.365,"n":306,"o":14.395,"t":"2026-10-14T14:15:00Z","v":49460,"vw":14.395882},{"c":14.3871,"h":14.3871,"l":14.36,"n":299,"o":14.36,"t":"2026-10-14T14:20:00Z","v":47576,"vw":14.374347},{"c":14.3905,"h":14.4186,"l":14.38,"n":142,"o":14.38,"t":"2026-10-14T14:25:00Z","v":15025,"vw":14.401449},{"c":14.37,"h":14.395,"l":14.36,"n":310,"o":14.395,"t":"2026-10-14T14:30:00Z","v":31907,"vw":14.372642},{"c":14.3202,"h":14.375,"l":14.3202,"n":364,"o":14.37,"t":"2026-10-14T14:35:00Z","v":75313,"vw":14.35109},{"c":14.365,"h":14.375,"l":14.32,"n":204,"o":14.325,"t":"2026-10-14T14:40:00Z","v":21463,"vw":14.344381},{"c":14.34,"h":14.36,"l":14.34,"n":188,"o":14.36,"t":"2026-10-14T14:45:00Z","v":28957,"vw":14.353048},{"c":14.32,"h":14.34,"l":14.305,"n":232,"o":14.34,"t":"2026-10-14T14:50:00Z","v":38213,"vw":14.32206},{"c":14.335,"h":14.3383,"l":14.32,"n":147,"o":14.325,"t":"2026-10-14T14:55:00Z","v":35529,"vw":14.329659},{"c":14.32,"h":14.35,"l":14.32,"n":366,"o":14.34,"t":"2026-10-14T15:00:00Z","v":48261,"vw":14.341705},{"c":14.305,"h":14.32,"l":14.295,"n":281,"o":14.3188,"t":"2026-10-14T15:05:00Z","v":53156,"vw":14.3054},{"c":14.3201,"h":14.325,"l":14.3,"n":213,"o":14.305,"t":"2026-10-14T15:10:00Z","v":25079,"vw":14.309283},{"c":14.325,"h":14.34,"l":14.32,"n":180,"o":14.33,"t":"2026-10-14T15:15:00Z","v":16817,"vw":14.329425},{"c":14.33,"h":14.33,"l":14.32,"n":189,"o":14.325,"t":"2026-10-14T15:20:00Z","v":18770,"vw":14.326468},{"c":14.3225,"h":14.335,"l":14.32,"n":251,"o":14.33,"t":"2026-10-14T15:25:00Z","v":34706,"vw":14.326383},{"c":14.315,"h":14.325,"l":14.315,"n":123,"o":14.3225,"t":"2026-10-14T15:30:00Z","v":7215,"vw":14.319358},{"c":14.3188,"h":14.32,"l":14.2917,"n":343,"o":14.315,"t":"2026-10-14T15:35:00Z","v":66194,"vw":14.304508},{"c":14.3,"h":14.3199,"l":14.3,"n":171,"o":14.3199,"t":"2026-10-14T15:40:00Z","v":18730,"vw":14.303401},{"c":14.29,"h":14.315,"l":14.29,"n":215,"o":14.295,"t":"2026-10-14T15:45:00Z","v":33888,"vw":14.302884},{"c":14.288,"h":14.295,"l":14.27,"n":205,"o":14.295,"t":"2026-10-14T15:50:00Z","v":45709,"vw":14.287092},{"c":14.275,"h":14.29,"l":14.27,"n":127,"o":14.29,"t":"2026-10-14T15:55:00Z","v":9388,"vw":14.281199},{"c":14.27,"h":14.28,"l":14.27,"n":185,"o":14.28,"t":"2026-10-14T16:00:00Z","v":17123,"vw":14.278655},{"c":14.31,"h":14.325,"l":14.275,"n":229,"o":14.275,"t":"2026-10-14T16:05:00Z","v":27038,"vw":14.305877},{"c":14.285,"h":14.31,"l":14.28,"n":167,"o":14.31,"t":"2026-10-14T16:10:00Z","v":11688,"vw":14.294116},{"c":14.29,"h":14.295,"l":14.28,"n":197,"o":14.285,"t":"2026-10-14T16:15:00Z","v":30684,"vw":14.287037},{"c":14.305,"h":14.305,"l":14.3,"n":95,"o":14.3,"t":"2026-10-14T16:20:00Z","v":4630,"vw":14.301107},{"c":14.295,"h":14.305,"l":14.2925,"n":96,"o":14.3,"t":"2026-10-14T16:25:00Z","v":5208,"vw":14.298049},{"c":14.3,"h":14.31,"l":14.295,"n":237,"o":14.295,"t":"2026-10-14T16:30:00Z","v":22491,"vw":14.300676},{"c":14.315,"h":14.32,"l":14.2989,"n":307,"o":14.3,"t":"2026-10-14T16:35:00Z","v":44515,"vw":14.30971},{"c":14.325,"h":14.3288,"l":14.31,"n":284,"o":14.315,"t":"2026-10-14T16:40:00Z","v":40635,"vw":14.318534},{"c":14.325,"h":14.3288,"l":14.315,"n":161,"o":14.325,"t":"2026-10-14T16:45:00Z","v":18366,"vw":14.321458},{"c":14.305,"h":14.3288,"l":14.305,"n":145,"o":14.32,"t":"2026-10-14T16:50:00Z","v":10901,"vw":14.31709},{"c":14.29,"h":14.3,"l":14.29,"n":149,"o":14.3,"t":"2026-10-14T16:55:00Z","v":10269,"vw":14.296476},{"c":14.275,"h":14.3,"l":14.275,"n":173,"o":14.295,"t":"2026-10-14T17:00:00Z","v":15583,"vw":14.288988},{"c":14.275,"h":14.28,"l":14.27,"n":180,"o":14.275,"t":"2026-10-14T17:05:00Z","v":15796,"vw":14.276257},{"c":14.25,"h":14.27,"l":14.24,"n":261,"o":14.27,"t":"2026-10-14T17:10:00Z","v":39445,"vw":14.257624},{"c":14.24,"h":14.25,"l":14.235,"n":215,"o":14.25,"t":"2026-10-14T17:15:00Z","v":28186,"vw":14.240736},{"c":14.25,"h":14.25,"l":14.23,"n":170,"o":14.24,"t":"2026-10-14T17:20:00Z","v":22164,"vw":14.242093},{"c":14.23,"h":14.255,"l":14.22,"n":151,"o":14.255,"t":"2026-10-14T17:25:00Z","v":16930,"vw":14.237056},{"c":14.205,"h":14.23,"l":14.205,"n":204,"o":14.225,"t":"2026-10-14T17:30:00Z","v":20998,"vw":14.21592},{"c":14.175,"h":14.2088,"l":14.175,"n":224,"o":14.205,"t":"2026-10-14T17:35:00Z","v":22534,"vw":14.193491},{"c":14.17,"h":14.175,"l":14.15,"n":243,"o":14.175,"t":"2026-10-14T17:40:00Z","v":37705,"vw":14.163542},{"c":14.165,"h":14.175,"l":14.16,"n":214,"o":14.17,"t":"2026-10-14T17:45:00Z","v":26121,"vw":14.168089},{"c":14.145,"h":14.165,"l":14.14,"n":174,"o":14.165,"t":"2026-10-14T17:50:00Z","v":18847,"vw":14.154831},{"c":14.145,"h":14.155,"l":14.14,"n":160,"o":14.145,"t":"2026-10-14T17:55:00Z","v":28822,"vw":14.149369},{"c":14.15,"h":14.16,"l":14.14,"n":302,"o":14.145,"t":"2026-10-14T18:00:00Z","v":80091,"vw":14.150529},{"c":14.15,"h":14.16,"l":14.15,"n":313,"o":14.15,"t":"2026-10-14T18:05:00Z","v":28558,"vw":14.152111},{"c":14.155,"h":14.1575,"l":14.13,"n":240,"o":14.1423,"t":"2026-10-14T18:10:00Z","v":29455,"vw":14.142605},{"c":14.155,"h":14.16,"l":14.145,"n":151,"o":14.1579,"t":"2026-10-14T18:15:00Z","v":21954,"vw":14.152762},{"c":14.145,"h":14.16,"l":14.145,"n":118,"o":14.155,"t":"2026-10-14T18:20:00Z","v":6112,"vw":14.151852},{"c":14.145,"h":14.15,"l":14.145,"n":84,"o":14.15,"t":"2026-10-14T18:25:00Z","v":6663,"vw":14.149026},{"c":14.14,"h":14.155,"l":14.13,"n":309,"o":14.15,"t":"2026-10-14T18:30:00Z","v":48181,"vw":14.138967},{"c":14.13,"h":14.15,"l":14.125,"n":315,"o":14.13,"t":"2026-10-14T18:35:00Z","v":41750,"vw":14.135328},{"c":14.12,"h":14.14,"l":14.12,"n":197,"o":14.135,"t":"2026-10-14T18:40:00Z","v":56480,"vw":14.127045},{"c":14.125,"h":14.13,"l":14.11,"n":350,"o":14.1232,"t":"2026-10-14T18:45:00Z","v":75360,"vw":14.117387},{"c":14.13,"h":14.14,"l":14.121,"n":214,"o":14.13,"t":"2026-10-14T18:50:00Z","v":27329,"vw":14.129965},{"c":14.125,"h":14.135,"l":14.12,"n":139,"o":14.135,"t":"2026-10-14T18:55:00Z","v":11267,"vw":14.128574},{"c":14.125,"h":14.13,"l":14.11,"n":289,"o":14.13,"t":"2026-10-14T19:00:00Z","v":36966,"vw":14.12008},{"c":14.13,"h":14.13,"l":14.115,"n":216,"o":14.12,"t":"2026-10-14T19:05:00Z","v":21762,"vw":14.120209},{"c":14.145,"h":14.15,"l":14.12,"n":230,"o":14.13,"t":"2026-10-14T19:10:00Z","v":17742,"vw":14.132006},{"c":14.2,"h":14.2,"l":14.145,"n":272,"o":14.15,"t":"2026-10-14T19:15:00Z","v":45420,"vw":14.165409},{"c":14.225,"h":14.23,"l":14.205,"n":276,"o":14.21,"t":"2026-10-14T19:20:00Z","v":54104,"vw":14.214592},{"c":14.215,"h":14.23,"l":14.205,"n":275,"o":14.23,"t":"2026-10-14T19:25:00Z","v":49239,"vw":14.215636},{"c":14.22,"h":14.225,"l":14.2,"n":379,"o":14.21,"t":"2026-10-14T19:30:00Z","v":70392,"vw":14.21344},{"c":14.185,"h":14.215,"l":14.17,"n":636,"o":14.21,"t":"2026-10-14T19:35:00Z","v":141763,"vw":14.194677},{"c":14.2,"h":14.21,"l":14.185,"n":673,"o":14.185,"t":"2026-10-14T19:40:00Z","v":150294,"vw":14.199254},{"c":14.2,"h":14.21,"l":14.19,"n":582,"o":14.2,"t":"2026-10-14T19:45:00Z","v":139284,"vw":14.199401},{"c":14.23,"h":14.26,"l":14.198,"n":892,"o":14.2,"t":"2026-10-14T19:50:00Z","v":161667,"vw":14.229253},{"c":14.27,"h":14.27,"l":14.22,"n":2288,"o":14.22,"t":"2026-10-14T19:55:00Z","v":652034,"vw":14.250394},{"c":14.29,"h":14.29,"l":14.26,"n":31,"o":14.27,"t":"2026-10-14T20:00:00Z","v":395881,"vw":14.270032},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-14T20:20:00Z","v":150,"vw":14.3},{"c":14.2886,"h":14.2886,"l":14.2886,"n":1,"o":14.2886,"t":"2026-10-14T21:05:00Z","v":100,"vw":14.2886},{"c":14.26,"h":14.26,"l":14.26,"n":4,"o":14.26,"t":"2026-10-14T21:45:00Z","v":246,"vw":14.26},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-14T21:50:00Z","v":250,"vw":14.22},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-14T22:30:00Z","v":206,"vw":14.25},{"c":14.226,"h":14.226,"l":14.22,"n":11,"o":14.22,"t":"2026-10-14T23:00:00Z","v":1286,"vw":14.223757},{"c":14.2201,"h":14.2201,"l":14.22,"n":2,"o":14.22,"t":"2026-10-14T23:20:00Z","v":200,"vw":14.22005},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-14T23:25:00Z","v":200,"vw":14.22},{"c":14.21,"h":14.22,"l":14.21,"n":4,"o":14.22,"t":"2026-10-14T23:30:00Z","v":454,"vw":14.212739},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-14T23:35:00Z","v":455,"vw":14.2},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-14T23:40:00Z","v":166,"vw":14.22},{"c":14.23,"h":14.23,"l":14.2005,"n":2,"o":14.2005,"t":"2026-10-14T23:55:00Z","v":751,"vw":14.204428},{"c":14.12,"h":14.16,"l":14.0102,"n":68,"o":14.0102,"t":"2026-10-15T08:00:00Z","v":7194,"vw":14.111829},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-15T08:10:00Z","v":400,"vw":14.13},{"c":14.0795,"h":14.0795,"l":14.0795,"n":1,"o":14.0795,"t":"2026-10-15T08:20:00Z","v":1000,"vw":14.0795},{"c":14.16,"h":14.16,"l":14.1,"n":6,"o":14.11,"t":"2026-10-15T08:35:00Z","v":1792,"vw":14.129754},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T09:00:00Z","v":256,"vw":14.14},{"c":14.13,"h":14.13,"l":14.13,"n":3,"o":14.13,"t":"2026-10-15T09:20:00Z","v":302,"vw":14.13},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-15T09:35:00Z","v":200,"vw":14.15},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-15T09:50:00Z","v":298,"vw":14.13},{"c":14.13,"h":14.13,"l":14.13,"n":5,"o":14.13,"t":"2026-10-15T10:10:00Z","v":395,"vw":14.13},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-15T10:20:00Z","v":158,"vw":14.13},{"c":14.1152,"h":14.1152,"l":14.1152,"n":1,"o":14.1152,"t":"2026-10-15T10:50:00Z","v":100,"vw":14.1152},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-15T11:00:00Z","v":210,"vw":14.1},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T11:05:00Z","v":207,"vw":14.11},{"c":14.13,"h":14.13,"l":14.0966,"n":4,"o":14.0966,"t":"2026-10-15T11:10:00Z","v":1000,"vw":14.111444},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-15T11:15:00Z","v":710,"vw":14.12},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T11:40:00Z","v":100,"vw":14.14},{"c":14.11,"h":14.11,"l":14.11,"n":6,"o":14.11,"t":"2026-10-15T12:15:00Z","v":2394,"vw":14.11},{"c":14.1119,"h":14.1119,"l":14.1119,"n":2,"o":14.1119,"t":"2026-10-15T12:30:00Z","v":2510,"vw":14.1119},{"c":14.11,"h":14.12,"l":14.11,"n":5,"o":14.12,"t":"2026-10-15T12:35:00Z","v":1467,"vw":14.111295},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T12:45:00Z","v":200,"vw":14.11},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-15T13:00:00Z","v":500,"vw":14.17},{"c":14.09,"h":14.13,"l":14.07,"n":45,"o":14.12,"t":"2026-10-15T13:25:00Z","v":9510,"vw":14.095651},{"c":14.1401,"h":14.2,"l":14.04,"n":1009,"o":14.11,"t":"2026-10-15T13:30:00Z","v":233467,"vw":14.09953},{"c":14.3,"h":14.3,"l":14.15,"n":1599,"o":14.15,"t":"2026-10-15T13:35:00Z","v":137921,"vw":14.240727},{"c":14.305,"h":14.365,"l":14.275,"n":1595,"o":14.29,"t":"2026-10-15T13:40:00Z","v":232666,"vw":14.315173},{"c":14.365,"h":14.375,"l":14.305,"n":954,"o":14.31,"t":"2026-10-15T13:45:00Z","v":67785,"vw":14.332749},{"c":14.285,"h":14.36,"l":14.27,"n":967,"o":14.36,"t":"2026-10-15T13:50:00Z","v":86826,"vw":14.306553},{"c":14.29,"h":14.305,"l":14.27,"n":764,"o":14.285,"t":"2026-10-15T13:55:00Z","v":53873,"vw":14.290912},{"c":14.38,"h":14.38,"l":14.28,"n":780,"o":14.285,"t":"2026-10-15T14:00:00Z","v":77468,"vw":14.32674},{"c":14.41,"h":14.425,"l":14.38,"n":636,"o":14.38,"t":"2026-10-15T14:05:00Z","v":56887,"vw":14.405403},{"c":14.35,"h":14.42,"l":14.335,"n":600,"o":14.41,"t":"2026-10-15T14:10:00Z","v":62945,"vw":14.389275},{"c":14.35,"h":14.355,"l":14.325,"n":341,"o":14.35,"t":"2026-10-15T14:15:00Z","v":26413,"vw":14.337905},{"c":14.335,"h":14.36,"l":14.32,"n":298,"o":14.36,"t":"2026-10-15T14:20:00Z","v":21112,"vw":14.345463},{"c":14.32,"h":14.34,"l":14.32,"n":245,"o":14.335,"t":"2026-10-15T14:25:00Z","v":14114,"vw":14.331673},{"c":14.32,"h":14.35,"l":14.315,"n":424,"o":14.3191,"t":"2026-10-15T14:30:00Z","v":49779,"vw":14.337571},{"c":14.345,"h":14.345,"l":14.31,"n":268,"o":14.32,"t":"2026-10-15T14:35:00Z","v":19166,"vw":14.330489},{"c":14.345,"h":14.36,"l":14.3401,"n":424,"o":14.345,"t":"2026-10-15T14:40:00Z","v":34898,"vw":14.355979},{"c":14.37,"h":14.375,"l":14.335,"n":235,"o":14.345,"t":"2026-10-15T14:45:00Z","v":14393,"vw":14.351406},{"c":14.395,"h":14.415,"l":14.37,"n":396,"o":14.37,"t":"2026-10-15T14:50:00Z","v":26489,"vw":14.397006},{"c":14.39,"h":14.415,"l":14.385,"n":466,"o":14.395,"t":"2026-10-15T14:55:00Z","v":67898,"vw":14.40093},{"c":14.395,"h":14.415,"l":14.39,"n":360,"o":14.39,"t":"2026-10-15T15:00:00Z","v":47821,"vw":14.4021},{"c":14.43,"h":14.43,"l":14.4,"n":267,"o":14.4,"t":"2026-10-15T15:05:00Z","v":56748,"vw":14.404675},{"c":14.41,"h":14.44,"l":14.41,"n":423,"o":14.4288,"t":"2026-10-15T15:10:00Z","v":43154,"vw":14.42311},{"c":14.44,"h":14.455,"l":14.385,"n":792,"o":14.41,"t":"2026-10-15T15:15:00Z","v":112723,"vw":14.434347},{"c":14.415,"h":14.45,"l":14.415,"n":407,"o":14.435,"t":"2026-10-15T15:20:00Z","v":29613,"vw":14.427932},{"c":14.36,"h":14.415,"l":14.355,"n":294,"o":14.415,"t":"2026-10-15T15:25:00Z","v":24176,"vw":14.377136},{"c":14.395,"h":14.395,"l":14.365,"n":185,"o":14.365,"t":"2026-10-15T15:30:00Z","v":14644,"vw":14.378765},{"c":14.405,"h":14.42,"l":14.4,"n":222,"o":14.4,"t":"2026-10-15T15:35:00Z","v":20076,"vw":14.409111},{"c":14.3601,"h":14.4101,"l":14.36,"n":227,"o":14.41,"t":"2026-10-15T15:40:00Z","v":18404,"vw":14.383917},{"c":14.38,"h":14.38,"l":14.36,"n":188,"o":14.36,"t":"2026-10-15T15:45:00Z","v":13261,"vw":14.366135},{"c":14.375,"h":14.39,"l":14.3701,"n":185,"o":14.38,"t":"2026-10-15T15:50:00Z","v":14545,"vw":14.380657},{"c":14.4,"h":14.4,"l":14.375,"n":165,"o":14.38,"t":"2026-10-15T15:55:00Z","v":10311,"vw":14.388626},{"c":14.35,"h":14.405,"l":14.335,"n":337,"o":14.39,"t":"2026-10-15T16:00:00Z","v":30475,"vw":14.373517},{"c":14.32,"h":14.345,"l":14.315,"n":169,"o":14.345,"t":"2026-10-15T16:05:00Z","v":14472,"vw":14.327923},{"c":14.315,"h":14.33,"l":14.31,"n":165,"o":14.32,"t":"2026-10-15T16:10:00Z","v":13535,"vw":14.321853},{"c":14.33,"h":14.33,"l":14.315,"n":179,"o":14.315,"t":"2026-10-15T16:15:00Z","v":12206,"vw":14.321301},{"c":14.3201,"h":14.33,"l":14.315,"n":255,"o":14.33,"t":"2026-10-15T16:20:00Z","v":21972,"vw":14.32152},{"c":14.325,"h":14.325,"l":14.3101,"n":207,"o":14.32,"t":"2026-10-15T16:25:00Z","v":18332,"vw":14.320002},{"c":14.31,"h":14.325,"l":14.31,"n":144,"o":14.325,"t":"2026-10-15T16:30:00Z","v":7910,"vw":14.317959},{"c":14.325,"h":14.34,"l":14.3108,"n":299,"o":14.315,"t":"2026-10-15T16:35:00Z","v":21810,"vw":14.323869},{"c":14.345,"h":14.345,"l":14.325,"n":179,"o":14.325,"t":"2026-10-15T16:40:00Z","v":12860,"vw":14.33606},{"c":14.355,"h":14.355,"l":14.345,"n":201,"o":14.345,"t":"2026-10-15T16:45:00Z","v":14072,"vw":14.350419},{"c":14.36,"h":14.36,"l":14.34,"n":124,"o":14.351,"t":"2026-10-15T16:50:00Z","v":11366,"vw":14.348646},{"c":14.355,"h":14.36,"l":14.355,"n":25,"o":14.355,"t":"2026-10-15T16:55:00Z","v":1959,"vw":14.355613},{"c":14.365,"h":14.3799,"l":14.365,"n":57,"o":14.3799,"t":"2026-10-15T18:10:00Z","v":3524,"vw":14.370092},{"c":14.345,"h":14.365,"l":14.345,"n":114,"o":14.365,"t":"2026-10-15T18:15:00Z","v":11454,"vw":14.355394},{"c":14.36,"h":14.36,"l":14.345,"n":177,"o":14.345,"t":"2026-10-15T18:20:00Z","v":21426,"vw":14.354998},{"c":14.355,"h":14.36,"l":14.35,"n":105,"o":14.355,"t":"2026-10-15T18:25:00Z","v":7875,"vw":14.353975},{"c":14.36,"h":14.37,"l":14.35,"n":234,"o":14.35,"t":"2026-10-15T18:30:00Z","v":24387,"vw":14.359379},{"c":14.355,"h":14.36,"l":14.35,"n":66,"o":14.355,"t":"2026-10-15T18:35:00Z","v":4442,"vw":14.355226},{"c":14.375,"h":14.375,"l":14.36,"n":188,"o":14.36,"t":"2026-10-15T18:40:00Z","v":29482,"vw":14.365785},{"c":14.405,"h":14.405,"l":14.371,"n":339,"o":14.375,"t":"2026-10-15T18:45:00Z","v":41448,"vw":14.38363},{"c":14.425,"h":14.425,"l":14.3948,"n":301,"o":14.4012,"t":"2026-10-15T18:50:00Z","v":40988,"vw":14.410671},{"c":14.415,"h":14.425,"l":14.415,"n":118,"o":14.425,"t":"2026-10-15T18:55:00Z","v":15019,"vw":14.419894},{"c":14.445,"h":14.45,"l":14.4125,"n":294,"o":14.42,"t":"2026-10-15T19:00:00Z","v":35609,"vw":14.430596},{"c":14.445,"h":14.45,"l":14.44,"n":158,"o":14.445,"t":"2026-10-15T19:05:00Z","v":9823,"vw":14.445625},{"c":14.45,"h":14.45,"l":14.44,"n":186,"o":14.45,"t":"2026-10-15T19:10:00Z","v":21157,"vw":14.449015},{"c":14.45,"h":14.46,"l":14.445,"n":215,"o":14.45,"t":"2026-10-15T19:15:00Z","v":23953,"vw":14.450664},{"c":14.445,"h":14.47,"l":14.44,"n":273,"o":14.4499,"t":"2026-10-15T19:20:00Z","v":41575,"vw":14.455801},{"c":14.435,"h":14.445,"l":14.435,"n":197,"o":14.445,"t":"2026-10-15T19:25:00Z","v":21222,"vw":14.439473},{"c":14.445,"h":14.45,"l":14.43,"n":243,"o":14.43,"t":"2026-10-15T19:30:00Z","v":29716,"vw":14.436665},{"c":14.43,"h":14.45,"l":14.43,"n":275,"o":14.45,"t":"2026-10-15T19:35:00Z","v":28892,"vw":14.439616},{"c":14.45,"h":14.45,"l":14.43,"n":398,"o":14.435,"t":"2026-10-15T19:40:00Z","v":50925,"vw":14.440655},{"c":14.46,"h":14.46,"l":14.45,"n":345,"o":14.45,"t":"2026-10-15T19:45:00Z","v":39407,"vw":14.455089},{"c":14.435,"h":14.46,"l":14.42,"n":839,"o":14.45,"t":"2026-10-15T19:50:00Z","v":154840,"vw":14.440278},{"c":14.43,"h":14.46,"l":14.42,"n":1950,"o":14.43,"t":"2026-10-15T19:55:00Z","v":388495,"vw":14.442416},{"c":14.43,"h":14.43,"l":14.43,"n":22,"o":14.43,"t":"2026-10-15T20:00:00Z","v":240063,"vw":14.43}],"history":[{"c":21.82,"h":22.68,"l":21.71,"n":58564,"o":22.21,"t":"2024-10-14T04:00:00Z","v":7126650,"vw":22.076916},{"c":20.31,"h":21.12,"l":20.235,"n":82882,"o":20.52,"t":"2024-10-15T04:00:00Z","v":9904142,"vw":20.623893},{"c":20.59,"h":20.845,"l":20.05,"n":57873,"o":20.54,"t":"2024-10-16T04:00:00Z","v":6756353,"vw":20.487114},{"c":19.46,"h":19.62,"l":19.02,"n":54532,"o":19.44,"t":"2024-10-17T04:00:00Z","v":7380338,"vw":19.303502},{"c":20.15,"h":21.35,"l":20.12,"n":64405,"o":21.17,"t":"2024-10-18T04:00:00Z","v":8410577,"vw":20.462382},{"c":20.22,"h":20.325,"l":19.8,"n":28919,"o":19.86,"t":"2024-10-21T04:00:00Z","v":3932521,"vw":20.15976},{"c":20.49,"h":21.205,"l":20.22,"n":53641,"o":20.22,"t":"2024-10-22T04:00:00Z","v":7083832,"vw":20.699372},{"c":20.39,"h":21.35,"l":20.205,"n":59305,"o":21.14,"t":"2024-10-23T04:00:00Z","v":7384228,"vw":20.695131},{"c":19.96,"h":20.28,"l":19.72,"n":27263,"o":20.14,"t":"2024-10-24T04:00:00Z","v":3625371,"vw":19.902107},{"c":20.65,"h":21.275,"l":20.13,"n":53355,"o":20.15,"t":"2024-10-25T04:00:00Z","v":6702726,"vw":20.867055},{"c":22.23,"h":22.44,"l":21.39,"n":56407,"o":21.47,"t":"2024-10-28T04:00:00Z","v":6714754,"vw":22.142002},{"c":21.93,"h":22.64,"l":21.68,"n":46835,"o":22.58,"t":"2024-10-29T04:00:00Z","v":4920536,"vw":21.958072},{"c":22.22,"h":22.3689,"l":21.32,"n":36809,"o":21.67,"t":"2024-10-30T04:00:00Z","v":3986083,"vw":22.076672},{"c":22.12,"h":22.41,"l":21.59,"n":24984,"o":22.11,"t":"2024-10-31T04:00:00Z","v":2601701,"vw":21.933865},{"c":21.9,"h":22.36,"l":21.77,"n":28366,"o":22.09,"t":"2024-11-01T04:00:00Z","v":2740966,"vw":21.974889},{"c":22,"h":22.635,"l":21.94,"n":23567,"o":22.22,"t":"2024-11-04T05:00:00Z","v":2652634,"vw":22.198971},{"c":23.22,"h":23.85,"l":23.05,"n":50275,"o":23.085,"t":"2024-11-05T05:00:00Z","v":6599953,"vw":23.336745},{"c":22.16,"h":22.42,"l":21.4,"n":46204,"o":21.632,"t":"2024-11-06T05:00:00Z","v":4846751,"vw":22.080352},{"c":24.13,"h":24.39,"l":23.26,"n":70260,"o":23.49,"t":"2024-11-07T05:00:00Z","v":7460195,"vw":23.879023},{"c":22.59,"h":23.28,"l":22.42,"n":61304,"o":23,"t":"2024-11-08T05:00:00Z","v":5694433,"vw":22.703837},{"c":22.75,"h":23.15,"l":22.42,"n":38613,"o":23,"t":"2024-11-11T05:00:00Z","v":3291216,"vw":22.70148},{"c":21.08,"h":21.675,"l":20.895,"n":48933,"o":21.59,"t":"2024-11-12T05:00:00Z","v":6139138,"vw":21.202814},{"c":21.27,"h":21.58,"l":21.005,"n":40668,"o":21.3,"t":"2024-11-13T05:00:00Z","v":4667949,"vw":21.221078},{"c":18.59,"h":19.67,"l":18.2439,"n":111463,"o":19.67,"t":"2024-11-14T05:00:00Z","v":16991695,"vw":18.621658},{"c":18.3,"h":18.95,"l":18.0601,"n":61162,"o":18.84,"t":"2024-11-15T05:00:00Z","v":7703189,"vw":18.336684},{"c":19.09,"h":19.185,"l":18.63,"n":31794,"o":18.74,"t":"2024-11-18T05:00:00Z","v":4060910,"vw":19.008804},{"c":18.52,"h":18.84,"l":18.4323,"n":32506,"o":18.79,"t":"2024-11-19T05:00:00Z","v":3472376,"vw":18.537828},{"c":19.19,"h":19.37,"l":18.92,"n":35219,"o":19.09,"t":"2024-11-20T05:00:00Z","v":4778728,"vw":19.153261},{"c":18.83,"h":19.33,"l":18.63,"n":36033,"o":18.8,"t":"2024-11-21T05:00:00Z","v":3611522,"vw":18.885603},{"c":18.23,"h":18.415,"l":18.01,"n":39357,"o":18.275,"t":"2024-11-22T05:00:00Z","v":4367289,"vw":18.234016},{"c":18.39,"h":18.6084,"l":18.15,"n":31665,"o":18.35,"t":"2024-11-25T05:00:00Z","v":3421491,"vw":18.413018},{"c":18.07,"h":18.42,"l":17.92,"n":29030,"o":18.33,"t":"2024-11-26T05:00:00Z","v":4124529,"vw":18.093924},{"c":18.87,"h":19.19,"l":18.82,"n":30849,"o":18.94,"t":"2024-11-27T05:00:00Z","v":3636315,"vw":18.943444},{"c":19.17,"h":19.5,"l":18.91,"n":20842,"o":19.38,"t":"2024-11-29T05:00:00Z","v":2244986,"vw":19.144613},{"c":19.92,"h":20.06,"l":19.655,"n":39740,"o":19.86,"t":"2024-12-02T05:00:00Z","v":4403209,"vw":19.858963},{"c":19.23,"h":19.61,"l":18.69,"n":62763,"o":19.61,"t":"2024-12-03T05:00:00Z","v":11850503,"vw":19.030209},{"c":19.17,"h":19.22,"l":18.825,"n":31002,"o":19.02,"t":"2024-12-04T05:00:00Z","v":3971330,"vw":19.035225},{"c":19.26,"h":19.64,"l":19.16,"n":24405,"o":19.255,"t":"2024-12-05T05:00:00Z","v":5950894,"vw":19.300406},{"c":19.08,"h":19.42,"l":19.0001,"n":27230,"o":19.26,"t":"2024-12-06T05:00:00Z","v":4377927,"vw":19.153007},{"c":23.21,"h":23.68,"l":21.3,"n":155229,"o":21.3,"t":"2024-12-09T05:00:00Z","v":25005874,"vw":22.933187},{"c":20.61,"h":21.43,"l":20.51,"n":63976,"o":21.072,"t":"2024-12-10T05:00:00Z","v":9233758,"vw":20.780169},{"c":20.23,"h":20.24,"l":19.79,"n":36820,"o":20.02,"t":"2024-12-11T05:00:00Z","v":4767577,"vw":20.053041},{"c":20.25,"h":20.56,"l":20.08,"n":28922,"o":20.33,"t":"2024-12-12T05:00:00Z","v":5404892,"vw":20.275618},{"c":19.81,"h":19.89,"l":19.355,"n":45949,"o":19.68,"t":"2024-12-13T05:00:00Z","v":6878740,"vw":19.661015},{"c":19.21,"h":19.53,"l":19.18,"n":32340,"o":19.4,"t":"2024-12-16T05:00:00Z","v":4384475,"vw":19.271603},{"c":20.09,"h":20.355,"l":19.52,"n":38969,"o":19.74,"t":"2024-12-17T05:00:00Z","v":6050203,"vw":20.135854},{"c":19.37,"h":20.0153,"l":19.32,"n":36535,"o":19.7001,"t":"2024-12-18T05:00:00Z","v":4007505,"vw":19.683241},{"c":19.73,"h":20.1,"l":19.42,"n":31537,"o":19.49,"t":"2024-12-19T05:00:00Z","v":4825391,"vw":19.740812},{"c":19.59,"h":19.835,"l":19.11,"n":28754,"o":19.38,"t":"2024-12-20T05:00:00Z","v":4402513,"vw":19.652869},{"c":19.3,"h":19.33,"l":18.84,"n":44056,"o":19.11,"t":"2024-12-23T05:00:00Z","v":3706066,"vw":19.166812},{"c":19.19,"h":19.36,"l":19.15,"n":14240,"o":19.35,"t":"2024-12-24T05:00:00Z","v":1499165,"vw":19.24194},{"c":19.36,"h":19.555,"l":19.13,"n":18890,"o":19.21,"t":"2024-12-26T05:00:00Z","v":2188635,"vw":19.406893},{"c":18.84,"h":19.07,"l":18.65,"n":25181,"o":19.01,"t":"2024-12-27T05:00:00Z","v":3727910,"vw":18.841061},{"c":18.4,"h":18.71,"l":18.315,"n":29279,"o":18.71,"t":"2024-12-30T05:00:00Z","v":2421717,"vw":18.416225},{"c":18.11,"h":18.43,"l":17.94,"n":36500,"o":18.33,"t":"2024-12-31T05:00:00Z","v":2786193,"vw":18.174507},{"c":17.13,"h":17.72,"l":16.845,"n":54981,"o":17.64,"t":"2025-01-02T05:00:00Z","v":7334170,"vw":17.254402},{"c":17.12,"h":17.345,"l":16.69,"n":80007,"o":17.31,"t":"2025-01-03T05:00:00Z","v":7512406,"vw":16.909635},{"c":16.99,"h":17.65,"l":16.805,"n":30252,"o":17.37,"t":"2025-01-06T05:00:00Z","v":6688409,"vw":17.156856},{"c":17.42,"h":17.65,"l":17.0601,"n":37749,"o":17.12,"t":"2025-01-07T05:00:00Z","v":5188181,"vw":17.467945},{"c":16.78,"h":17.13,"l":16.78,"n":27370,"o":17.13,"t":"2025-01-08T05:00:00Z","v":3502298,"vw":16.868554},{"c":15.97,"h":16.19,"l":15.86,"n":41325,"o":16.19,"t":"2025-01-10T05:00:00Z","v":6485030,"vw":15.990687},{"c":16.1,"h":16.15,"l":15.852,"n":21779,"o":15.95,"t":"2025-01-13T05:00:00Z","v":3038823,"vw":16.063512},{"c":16.65,"h":17.02,"l":16.57,"n":29497,"o":16.91,"t":"2025-01-14T05:00:00Z","v":3481372,"vw":16.70914},{"c":16.83,"h":17.12,"l":16.695,"n":21634,"o":16.83,"t":"2025-01-15T05:00:00Z","v":2589357,"vw":16.829921},{"c":16.98,"h":17.41,"l":16.815,"n":37700,"o":17.31,"t":"2025-01-16T05:00:00Z","v":4768338,"vw":17.002511},{"c":17.47,"h":18.1,"l":17.14,"n":47371,"o":17.23,"t":"2025-01-17T05:00:00Z","v":6051686,"vw":17.626013},{"c":17.05,"h":17.62,"l":16.9,"n":35718,"o":17.6,"t":"2025-01-21T05:00:00Z","v":4169174,"vw":17.077167},{"c":16.31,"h":16.645,"l":16.25,"n":35032,"o":16.63,"t":"2025-01-22T05:00:00Z","v":4881833,"vw":16.359891},{"c":16.43,"h":16.435,"l":16.05,"n":32748,"o":16.31,"t":"2025-01-23T05:00:00Z","v":4673070,"vw":16.275572},{"c":16.89,"h":16.9,"l":16.35,"n":43213,"o":16.81,"t":"2025-01-24T05:00:00Z","v":7302502,"vw":16.658597},{"c":16.98,"h":17.29,"l":16.755,"n":34274,"o":17.23,"t":"2025-01-27T05:00:00Z","v":4534869,"vw":16.987504},{"c":17.34,"h":17.35,"l":16.67,"n":28289,"o":17.13,"t":"2025-01-28T05:00:00Z","v":3458451,"vw":16.991518},{"c":16.78,"h":17.77,"l":16.72,"n":37671,"o":17.55,"t":"2025-01-29T05:00:00Z","v":4411179,"vw":17.043714},{"c":17.59,"h":17.865,"l":16.8,"n":54324,"o":16.8,"t":"2025-01-30T05:00:00Z","v":4492991,"vw":17.499816},{"c":16.72,"h":17.61,"l":16.58,"n":37188,"o":17.54,"t":"2025-01-31T05:00:00Z","v":4920539,"vw":16.956642},{"c":16.72,"h":17.2,"l":16.15,"n":37499,"o":16.155,"t":"2025-02-03T05:00:00Z","v":4201085,"vw":16.857264},{"c":17.66,"h":18.12,"l":17.575,"n":49610,"o":17.71,"t":"2025-02-04T05:00:00Z","v":5935850,"vw":17.826034},{"c":17.51,"h":18.11,"l":17.36,"n":37588,"o":18.09,"t":"2025-02-05T05:00:00Z","v":4657871,"vw":17.651333},{"c":18.06,"h":18.51,"l":17.9907,"n":33455,"o":18.24,"t":"2025-02-06T05:00:00Z","v":5031115,"vw":18.167244},{"c":18.51,"h":19.2191,"l":18.4125,"n":55515,"o":18.86,"t":"2025-02-07T05:00:00Z","v":7754053,"vw":18.734501},{"c":18.34,"h":18.865,"l":18.02,"n":45557,"o":18.84,"t":"2025-02-10T05:00:00Z","v":6625631,"vw":18.301343},{"c":17.61,"h":17.78,"l":17.4,"n":32566,"o":17.71,"t":"2025-02-11T05:00:00Z","v":4176730,"vw":17.639072},{"c":18.73,"h":18.805,"l":17.8,"n":51439,"o":17.83,"t":"2025-02-12T05:00:00Z","v":11171614,"vw":18.53352},{"c":19.82,"h":19.96,"l":18.6,"n":69036,"o":18.87,"t":"2025-02-13T05:00:00Z","v":10269576,"vw":19.492877},{"c":21.99,"h":22.7461,"l":21.48,"n":122346,"o":22,"t":"2025-02-14T05:00:00Z","v":18343160,"vw":22.106624},{"c":20.81,"h":21.465,"l":19.9088,"n":77193,"o":21.465,"t":"2025-02-18T05:00:00Z","v":12042937,"vw":20.500683},{"c":20.33,"h":20.76,"l":20.03,"n":48678,"o":20.73,"t":"2025-02-19T05:00:00Z","v":13076582,"vw":20.276198},{"c":22.11,"h":24.29,"l":21.3501,"n":160008,"o":23.25,"t":"2025-02-20T05:00:00Z","v":26658100,"vw":22.653939},{"c":22.82,"h":24.77,"l":22.77,"n":139748,"o":23.4487,"t":"2025-02-21T05:00:00Z","v":22979156,"vw":23.768776},{"c":20.53,"h":21.96,"l":20.1412,"n":86974,"o":21.955,"t":"2025-02-24T05:00:00Z","v":12879644,"vw":20.614728},{"c":21.3,"h":21.6899,"l":20.83,"n":62902,"o":21.13,"t":"2025-02-25T05:00:00Z","v":8575160,"vw":21.333223},{"c":21.18,"h":22.34,"l":20.92,"n":69601,"o":22.17,"t":"2025-02-26T05:00:00Z","v":9314788,"vw":21.575442},{"c":20.7,"h":21.16,"l":20.25,"n":49462,"o":20.59,"t":"2025-02-27T05:00:00Z","v":6149338,"vw":20.766233},{"c":20.34,"h":20.489,"l":19.8,"n":36848,"o":19.86,"t":"2025-02-28T05:00:00Z","v":4814486,"vw":20.257026},{"c":19.8,"h":20.64,"l":19.631,"n":42096,"o":20.35,"t":"2025-03-03T05:00:00Z","v":4358981,"vw":20.129739},{"c":20.94,"h":21.1895,"l":20.21,"n":55915,"o":20.38,"t":"2025-03-04T05:00:00Z","v":6886075,"vw":20.760544},{"c":22.11,"h":22.19,"l":21.21,"n":52881,"o":21.56,"t":"2025-03-05T05:00:00Z","v":9678854,"vw":21.824474},{"c":22.28,"h":22.92,"l":21.98,"n":60917,"o":22.92,"t":"2025-03-06T05:00:00Z","v":6358030,"vw":22.392738},{"c":24.1,"h":24.285,"l":22.862,"n":78310,"o":23.045,"t":"2025-03-07T05:00:00Z","v":10971895,"vw":23.875223},{"c":21.81,"h":23.015,"l":21.49,"n":70964,"o":22.67,"t":"2025-03-10T04:00:00Z","v":8647418,"vw":22.112313},{"c":22.77,"h":23.53,"l":22.345,"n":52085,"o":23.005,"t":"2025-03-11T04:00:00Z","v":6378773,"vw":22.863138},{"c":21.29,"h":22,"l":20.99,"n":58967,"o":21.59,"t":"2025-03-12T04:00:00Z","v":7305648,"vw":21.329448},{"c":20.99,"h":21.17,"l":20.425,"n":39792,"o":20.635,"t":"2025-03-13T04:00:00Z","v":5048253,"vw":20.936915},{"c":21.44,"h":21.685,"l":21.21,"n":48004,"o":21.56,"t":"2025-03-14T04:00:00Z","v":4701683,"vw":21.451887},{"c":22.28,"h":22.69,"l":21.11,"n":52861,"o":21.27,"t":"2025-03-17T04:00:00Z","v":6261389,"vw":22.185209},{"c":21.6,"h":22.285,"l":21.31,"n":41310,"o":22.28,"t":"2025-03-18T04:00:00Z","v":4293580,"vw":21.689222},{"c":21.23,"h":21.8,"l":21.1507,"n":32591,"o":21.72,"t":"2025-03-19T04:00:00Z","v":3487570,"vw":21.319259},{"c":20.15,"h":20.53,"l":20.03,"n":51264,"o":20.22,"t":"2025-03-20T04:00:00Z","v":5237118,"vw":20.220059},{"c":19.87,"h":20.09,"l":19.76,"n":39660,"o":19.87,"t":"2025-03-21T04:00:00Z","v":4641024,"vw":19.893127},{"c":19.87,"h":20.17,"l":19.52,"n":38918,"o":20.11,"t":"2025-03-24T04:00:00Z","v":4245841,"vw":19.868899},{"c":19.31,"h":19.6769,"l":19.16,"n":28344,"o":19.34,"t":"2025-03-25T04:00:00Z","v":3605222,"vw":19.339772},{"c":19.44,"h":19.6599,"l":19.0024,"n":29177,"o":19.25,"t":"2025-03-26T04:00:00Z","v":3522285,"vw":19.360629},{"c":20.16,"h":20.5698,"l":19.83,"n":45558,"o":19.93,"t":"2025-03-27T04:00:00Z","v":5342190,"vw":20.220511},{"c":19.22,"h":19.61,"l":19.085,"n":31342,"o":19.6,"t":"2025-03-28T04:00:00Z","v":3934201,"vw":19.266467},{"c":19.11,"h":19.24,"l":18.79,"n":33414,"o":18.95,"t":"2025-03-31T04:00:00Z","v":3232140,"vw":19.051034},{"c":18.99,"h":19.24,"l":18.535,"n":31809,"o":19.18,"t":"2025-04-01T04:00:00Z","v":3542815,"vw":18.853559},{"c":19.33,"h":19.435,"l":19.095,"n":24181,"o":19.28,"t":"2025-04-02T04:00:00Z","v":3242613,"vw":19.292722},{"c":19.13,"h":19.32,"l":18.63,"n":30414,"o":18.63,"t":"2025-04-03T04:00:00Z","v":3128543,"vw":19.031128},{"c":16.55,"h":17.69,"l":15.8227,"n":103673,"o":17.335,"t":"2025-04-04T04:00:00Z","v":14419177,"vw":16.595551},{"c":15.62,"h":17.185,"l":15.1026,"n":80582,"o":15.215,"t":"2025-04-07T04:00:00Z","v":11292216,"vw":15.863469},{"c":14.88,"h":16.19,"l":14.47,"n":67814,"o":16.09,"t":"2025-04-08T04:00:00Z","v":8453129,"vw":15.183529},{"c":15.88,"h":16.47,"l":15.11,"n":75600,"o":15.58,"t":"2025-04-09T04:00:00Z","v":9246824,"vw":15.772043},{"c":15.92,"h":16.56,"l":15.6,"n":54152,"o":16.14,"t":"2025-04-10T04:00:00Z","v":6277465,"vw":16.081791},{"c":16.68,"h":17.08,"l":16.17,"n":70808,"o":16.69,"t":"2025-04-11T04:00:00Z","v":8786434,"vw":16.596631},{"c":17.01,"h":17.5,"l":16.995,"n":43947,"o":17.13,"t":"2025-04-14T04:00:00Z","v":5316450,"vw":17.198639},{"c":16.78,"h":16.96,"l":16.6308,"n":19849,"o":16.77,"t":"2025-04-15T04:00:00Z","v":2426825,"vw":16.790299},{"c":16.19,"h":16.34,"l":15.87,"n":30115,"o":16.28,"t":"2025-04-16T04:00:00Z","v":4329147,"vw":16.140969},{"c":16.21,"h":16.74,"l":16.16,"n":22251,"o":16.56,"t":"2025-04-17T04:00:00Z","v":2878185,"vw":16.294553},{"c":16.19,"h":16.2,"l":15.84,"n":15680,"o":15.99,"t":"2025-04-21T04:00:00Z","v":2162277,"vw":16.050348},{"c":16.7,"h":17.12,"l":16.55,"n":23968,"o":16.64,"t":"2025-04-22T04:00:00Z","v":2873593,"vw":16.778749},{"c":17.24,"h":17.69,"l":17.18,"n":28922,"o":17.2,"t":"2025-04-23T04:00:00Z","v":3077616,"vw":17.370174},{"c":17.67,"h":17.78,"l":17.03,"n":24932,"o":17.03,"t":"2025-04-24T04:00:00Z","v":3168479,"vw":17.605915},{"c":17.41,"h":17.465,"l":17.1571,"n":18595,"o":17.2,"t":"2025-04-25T04:00:00Z","v":1901583,"vw":17.342163},{"c":17.27,"h":17.4,"l":17.02,"n":16689,"o":17.095,"t":"2025-04-28T04:00:00Z","v":1944809,"vw":17.235522},{"c":17.55,"h":17.69,"l":17.31,"n":14715,"o":17.31,"t":"2025-04-29T04:00:00Z","v":1459425,"vw":17.564166},{"c":17.5,"h":17.5908,"l":17.25,"n":11359,"o":17.435,"t":"2025-04-30T04:00:00Z","v":1867630,"vw":17.410055},{"c":17.56,"h":17.75,"l":17.435,"n":13928,"o":17.65,"t":"2025-05-01T04:00:00Z","v":1275428,"vw":17.561281},{"c":18.13,"h":18.295,"l":18,"n":24749,"o":18.175,"t":"2025-05-02T04:00:00Z","v":2512169,"vw":18.152188},{"c":18.28,"h":18.43,"l":17.87,"n":19550,"o":17.87,"t":"2025-05-05T04:00:00Z","v":1717730,"vw":18.264846},{"c":18.28,"h":18.705,"l":18.255,"n":25851,"o":18.385,"t":"2025-05-06T04:00:00Z","v":3099519,"vw":18.445445},{"c":17.58,"h":17.91,"l":17.51,"n":24740,"o":17.82,"t":"2025-05-07T04:00:00Z","v":2655093,"vw":17.669976},{"c":17.89,"h":17.97,"l":17.5222,"n":20913,"o":17.87,"t":"2025-05-08T04:00:00Z","v":2198765,"vw":17.804583},{"c":17.53,"h":18.09,"l":17.455,"n":17836,"o":17.82,"t":"2025-05-09T04:00:00Z","v":1513067,"vw":17.624543},{"c":18.86,"h":19.04,"l":18.48,"n":32517,"o":18.8,"t":"2025-05-12T04:00:00Z","v":4231784,"vw":18.820364},{"c":18.4,"h":18.535,"l":18.11,"n":28621,"o":18.4,"t":"2025-05-13T04:00:00Z","v":2915580,"vw":18.374371},{"c":18.22,"h":18.61,"l":18.06,"n":21243,"o":18.6,"t":"2025-05-14T04:00:00Z","v":2437660,"vw":18.211443},{"c":17.74,"h":17.975,"l":17.595,"n":33497,"o":17.68,"t":"2025-05-15T04:00:00Z","v":3963958,"vw":17.739212},{"c":18.93,"h":19.21,"l":18.49,"n":47878,"o":18.5,"t":"2025-05-16T04:00:00Z","v":5855396,"vw":18.942404},{"c":17.99,"h":18.27,"l":17.88,"n":46642,"o":18.19,"t":"2025-05-19T04:00:00Z","v":6143728,"vw":18.0167},{"c":18.15,"h":19.24,"l":18.11,"n":72266,"o":18.7,"t":"2025-05-20T04:00:00Z","v":11457303,"vw":18.482047},{"c":18.22,"h":18.72,"l":17.91,"n":69421,"o":18.125,"t":"2025-05-21T04:00:00Z","v":9981433,"vw":18.197944},{"c":18.35,"h":18.41,"l":17.66,"n":36689,"o":17.809,"t":"2025-05-22T04:00:00Z","v":5367540,"vw":18.19673},{"c":18.935,"h":19.03,"l":18.36,"n":33504,"o":18.47,"t":"2025-05-23T04:00:00Z","v":5186876,"vw":18.833444},{"c":19.43,"h":19.65,"l":18.83,"n":43333,"o":18.9,"t":"2025-05-27T04:00:00Z","v":5669156,"vw":19.40911},{"c":19.12,"h":19.28,"l":19.06,"n":19362,"o":19.22,"t":"2025-05-28T04:00:00Z","v":2700543,"vw":19.143559},{"c":19.07,"h":19.51,"l":18.99,"n":24041,"o":19.37,"t":"2025-05-29T04:00:00Z","v":3442863,"vw":19.100008},{"c":18.3,"h":18.53,"l":17.94,"n":33937,"o":18.49,"t":"2025-05-30T04:00:00Z","v":5550040,"vw":18.206982},{"c":18.46,"h":18.49,"l":18.06,"n":17548,"o":18.16,"t":"2025-06-02T04:00:00Z","v":1913693,"vw":18.34745},{"c":18,"h":18.36,"l":17.81,"n":34360,"o":18.33,"t":"2025-06-03T04:00:00Z","v":4389455,"vw":17.97899},{"c":18.27,"h":18.485,"l":18.12,"n":25844,"o":18.15,"t":"2025-06-04T04:00:00Z","v":2800933,"vw":18.291779},{"c":18.48,"h":18.725,"l":18.325,"n":25557,"o":18.6,"t":"2025-06-05T04:00:00Z","v":2932287,"vw":18.483282},{"c":18.75,"h":18.755,"l":18.255,"n":26413,"o":18.52,"t":"2025-06-06T04:00:00Z","v":3424743,"vw":18.544196},{"c":19.45,"h":19.5676,"l":18.946,"n":33222,"o":19.05,"t":"2025-06-09T04:00:00Z","v":4347863,"vw":19.364933},{"c":19.45,"h":19.47,"l":19.24,"n":17613,"o":19.385,"t":"2025-06-10T04:00:00Z","v":2210341,"vw":19.366846},{"c":21.06,"h":21.28,"l":20.759,"n":70764,"o":21,"t":"2025-06-11T04:00:00Z","v":10223877,"vw":21.040646},{"c":20.74,"h":21.055,"l":20.665,"n":29387,"o":20.89,"t":"2025-06-12T04:00:00Z","v":3584327,"vw":20.802201},{"c":20.02,"h":20.32,"l":19.65,"n":27236,"o":20.11,"t":"2025-06-13T04:00:00Z","v":3393113,"vw":20.012302},{"c":21.15,"h":21.34,"l":20.88,"n":40568,"o":20.88,"t":"2025-06-16T04:00:00Z","v":4627885,"vw":21.151723},{"c":20.6,"h":21.11,"l":20.58,"n":19706,"o":20.93,"t":"2025-06-17T04:00:00Z","v":2100931,"vw":20.723571},{"c":20.25,"h":20.38,"l":20.045,"n":23649,"o":20.32,"t":"2025-06-18T04:00:00Z","v":2760739,"vw":20.191407},{"c":19.74,"h":20.2,"l":19.722,"n":31478,"o":20.2,"t":"2025-06-20T04:00:00Z","v":3392733,"vw":19.827508},{"c":19.91,"h":20,"l":19.66,"n":18768,"o":19.72,"t":"2025-06-23T04:00:00Z","v":1985455,"vw":19.885595},{"c":20.7,"h":20.8,"l":20.24,"n":19618,"o":20.42,"t":"2025-06-24T04:00:00Z","v":2239499,"vw":20.601058},{"c":20.78,"h":21.335,"l":20.51,"n":37412,"o":20.76,"t":"2025-06-25T04:00:00Z","v":4452225,"vw":20.898623},{"c":20.82,"h":21,"l":20.5703,"n":17970,"o":21,"t":"2025-06-26T04:00:00Z","v":1877870,"vw":20.765392},{"c":21.42,"h":21.475,"l":21.03,"n":24448,"o":21.03,"t":"2025-06-27T04:00:00Z","v":2417029,"vw":21.313228},{"c":21.45,"h":21.47,"l":20.86,"n":27823,"o":21.33,"t":"2025-06-30T04:00:00Z","v":3181759,"vw":21.273392},{"c":21.34,"h":21.475,"l":21.05,"n":21519,"o":21.42,"t":"2025-07-01T04:00:00Z","v":2078896,"vw":21.300687},{"c":20.84,"h":20.98,"l":20.565,"n":18292,"o":20.96,"t":"2025-07-02T04:00:00Z","v":1883067,"vw":20.785901},{"c":20.88,"h":20.98,"l":20.69,"n":9689,"o":20.69,"t":"2025-07-03T04:00:00Z","v":1021253,"vw":20.879492},{"c":22.48,"h":22.58,"l":22,"n":47121,"o":22.14,"t":"2025-07-07T04:00:00Z","v":5502391,"vw":22.400978},{"c":22.57,"h":22.885,"l":22.51,"n":26833,"o":22.715,"t":"2025-07-08T04:00:00Z","v":2499878,"vw":22.681182},{"c":21.77,"h":22.27,"l":21.575,"n":26217,"o":22.21,"t":"2025-07-09T04:00:00Z","v":2636687,"vw":21.793386},{"c":21.84,"h":21.84,"l":21.49,"n":17851,"o":21.83,"t":"2025-07-10T04:00:00Z","v":1578640,"vw":21.717456},{"c":21.455,"h":21.977,"l":21.3,"n":27215,"o":21.7,"t":"2025-07-11T04:00:00Z","v":3014509,"vw":21.474126},{"c":22.32,"h":22.565,"l":21.8,"n":36602,"o":21.85,"t":"2025-07-14T04:00:00Z","v":4257587,"vw":22.379829},{"c":23.96,"h":24.16,"l":23.13,"n":46994,"o":23.49,"t":"2025-07-15T04:00:00Z","v":5583706,"vw":23.720524},{"c":24.26,"h":24.315,"l":23.79,"n":33469,"o":24.015,"t":"2025-07-16T04:00:00Z","v":2797588,"vw":24.094958},{"c":24.59,"h":24.78,"l":24.38,"n":26076,"o":24.64,"t":"2025-07-17T04:00:00Z","v":2620854,"vw":24.595594},{"c":25.2,"h":25.74,"l":25.135,"n":36124,"o":25.4,"t":"2025-07-18T04:00:00Z","v":3495439,"vw":25.381832},{"c":24.95,"h":25.17,"l":24.9,"n":18170,"o":25.142,"t":"2025-07-21T04:00:00Z","v":2030608,"vw":24.993186},{"c":24.74,"h":24.75,"l":24.005,"n":26035,"o":24.5,"t":"2025-07-22T04:00:00Z","v":2463630,"vw":24.447901},{"c":25.05,"h":25.38,"l":24.825,"n":17168,"o":25.1,"t":"2025-07-23T04:00:00Z","v":1649177,"vw":25.037705},{"c":23.88,"h":24.1,"l":23.485,"n":39115,"o":24.01,"t":"2025-07-24T04:00:00Z","v":4487581,"vw":23.783593},{"c":23.365,"h":23.49,"l":23.14,"n":29561,"o":23.395,"t":"2025-07-25T04:00:00Z","v":3109994,"vw":23.283823},{"c":22.835,"h":23.295,"l":22.635,"n":31392,"o":23.23,"t":"2025-07-28T04:00:00Z","v":3342350,"vw":22.867859},{"c":22.44,"h":22.83,"l":22.37,"n":20646,"o":22.83,"t":"2025-07-29T04:00:00Z","v":1944237,"vw":22.56972},{"c":22.28,"h":22.945,"l":22.02,"n":36291,"o":22.43,"t":"2025-07-30T04:00:00Z","v":3898776,"vw":22.430137},{"c":22.82,"h":23.07,"l":22.46,"n":27931,"o":22.72,"t":"2025-07-31T04:00:00Z","v":2849799,"vw":22.857349},{"c":21.89,"h":22.1,"l":21.52,"n":28293,"o":21.96,"t":"2025-08-01T04:00:00Z","v":2670645,"vw":21.805788},{"c":22.435,"h":22.77,"l":22.25,"n":18086,"o":22.59,"t":"2025-08-04T04:00:00Z","v":2230535,"vw":22.450192},{"c":22.9,"h":23.24,"l":22.875,"n":25358,"o":23.14,"t":"2025-08-05T04:00:00Z","v":2601249,"vw":23.004448},{"c":23.34,"h":23.5,"l":22.97,"n":27324,"o":23.29,"t":"2025-08-06T04:00:00Z","v":3213912,"vw":23.287214},{"c":22.99,"h":23.26,"l":22.715,"n":25367,"o":23.06,"t":"2025-08-07T04:00:00Z","v":3675526,"vw":22.946587},{"c":22.75,"h":22.86,"l":22.52,"n":17089,"o":22.64,"t":"2025-08-08T04:00:00Z","v":1355252,"vw":22.708957},{"c":23.13,"h":23.67,"l":23,"n":20440,"o":23.35,"t":"2025-08-11T04:00:00Z","v":1976890,"vw":23.21087},{"c":22.86,"h":22.9297,"l":22.3,"n":23744,"o":22.47,"t":"2025-08-12T04:00:00Z","v":2421881,"vw":22.667484},{"c":24.37,"h":24.63,"l":24.0959,"n":33488,"o":24.25,"t":"2025-08-13T04:00:00Z","v":3680859,"vw":24.346584},{"c":23.82,"h":24.01,"l":23.46,"n":25237,"o":23.65,"t":"2025-08-14T04:00:00Z","v":2154675,"vw":23.77017},{"c":24.85,"h":24.93,"l":24.43,"n":31345,"o":24.45,"t":"2025-08-15T04:00:00Z","v":3312480,"vw":24.761152},{"c":25.35,"h":25.595,"l":25.22,"n":28558,"o":25.295,"t":"2025-08-18T04:00:00Z","v":2751978,"vw":25.384752},{"c":25.07,"h":25.545,"l":24.85,"n":28149,"o":25.23,"t":"2025-08-19T04:00:00Z","v":2683180,"vw":25.203026},{"c":25.305,"h":25.33,"l":24.666,"n":34930,"o":25.31,"t":"2025-08-20T04:00:00Z","v":3239812,"vw":25.07209},{"c":23.76,"h":24.37,"l":23.4,"n":72413,"o":23.8,"t":"2025-08-21T04:00:00Z","v":7337005,"vw":23.733768},{"c":23.98,"h":24.245,"l":23.58,"n":51703,"o":23.81,"t":"2025-08-22T04:00:00Z","v":5691474,"vw":23.962478},{"c":23.25,"h":23.85,"l":23.19,"n":38693,"o":23.76,"t":"2025-08-25T04:00:00Z","v":3643090,"vw":23.448581},{"c":22.74,"h":23.2,"l":22.62,"n":29530,"o":23.14,"t":"2025-08-26T04:00:00Z","v":3480893,"vw":22.793899},{"c":22.45,"h":22.5,"l":22.05,"n":25968,"o":22.17,"t":"2025-08-27T04:00:00Z","v":2525648,"vw":22.388086},{"c":22.42,"h":22.59,"l":22.075,"n":23846,"o":22.17,"t":"2025-08-28T04:00:00Z","v":2244219,"vw":22.399774},{"c":23.26,"h":23.55,"l":22.97,"n":25929,"o":23.3,"t":"2025-08-29T04:00:00Z","v":3015657,"vw":23.252044},{"c":22.41,"h":22.57,"l":22.15,"n":34640,"o":22.57,"t":"2025-09-02T04:00:00Z","v":3898066,"vw":22.359305},{"c":22.28,"h":22.36,"l":22.02,"n":24201,"o":22.28,"t":"2025-09-03T04:00:00Z","v":2507759,"vw":22.20331},{"c":22.5,"h":22.66,"l":22.32,"n":18932,"o":22.42,"t":"2025-09-04T04:00:00Z","v":2113650,"vw":22.480956},{"c":22.41,"h":22.94,"l":22.075,"n":19047,"o":22.89,"t":"2025-09-05T04:00:00Z","v":2196549,"vw":22.352379},{"c":22.56,"h":22.59,"l":22.29,"n":19287,"o":22.4,"t":"2025-09-08T04:00:00Z","v":1633679,"vw":22.451147},{"c":24.12,"h":24.565,"l":23.54,"n":45653,"o":23.57,"t":"2025-09-09T04:00:00Z","v":5956417,"vw":24.103765},{"c":24.745,"h":25.25,"l":24.22,"n":41409,"o":25.17,"t":"2025-09-10T04:00:00Z","v":4735657,"vw":24.683832},{"c":24.45,"h":24.88,"l":23.7,"n":57093,"o":24.87,"t":"2025-09-11T04:00:00Z","v":6726521,"vw":24.184173},{"c":25.45,"h":26.33,"l":25.12,"n":43377,"o":25.17,"t":"2025-09-12T04:00:00Z","v":5258593,"vw":25.659405},{"c":27.08,"h":27.64,"l":26.6,"n":57500,"o":26.9,"t":"2025-09-15T04:00:00Z","v":7726682,"vw":27.071536},{"c":27.39,"h":27.525,"l":26.72,"n":34078,"o":26.85,"t":"2025-09-16T04:00:00Z","v":3417603,"vw":27.156823},{"c":28.02,"h":28.2,"l":27.48,"n":38228,"o":28,"t":"2025-09-17T04:00:00Z","v":4008493,"vw":27.839319},{"c":27.08,"h":27.35,"l":26.66,"n":33364,"o":26.88,"t":"2025-09-18T04:00:00Z","v":3472992,"vw":27.004859},{"c":27.15,"h":27.41,"l":26.97,"n":21077,"o":27.175,"t":"2025-09-19T04:00:00Z","v":2497472,"vw":27.151175},{"c":26.85,"h":27.26,"l":26.7,"n":26454,"o":27,"t":"2025-09-22T04:00:00Z","v":2288018,"vw":26.929883},{"c":25.77,"h":26.33,"l":25.705,"n":28131,"o":26.03,"t":"2025-09-23T04:00:00Z","v":2786400,"vw":25.95722},{"c":26.27,"h":26.71,"l":26.16,"n":25758,"o":26.3,"t":"2025-09-24T04:00:00Z","v":2519509,"vw":26.422516},{"c":27.34,"h":27.515,"l":26.44,"n":33029,"o":26.65,"t":"2025-09-25T04:00:00Z","v":3282612,"vw":27.096929},{"c":26.09,"h":26.425,"l":25.72,"n":32977,"o":26.425,"t":"2025-09-26T04:00:00Z","v":3568443,"vw":26.013488},{"c":27.33,"h":27.375,"l":27,"n":26044,"o":27.01,"t":"2025-09-29T04:00:00Z","v":3308228,"vw":27.204329},{"c":28.09,"h":29.132,"l":28.055,"n":37355,"o":28.8,"t":"2025-09-30T04:00:00Z","v":4636413,"vw":28.489199},{"c":28.48,"h":28.59,"l":27.85,"n":23902,"o":28.13,"t":"2025-10-01T04:00:00Z","v":1854570,"vw":28.218018},{"c":28.89,"h":29.6,"l":28.77,"n":25784,"o":29.53,"t":"2025-10-02T04:00:00Z","v":2395356,"vw":29.044199},{"c":28.51,"h":29.015,"l":28.34,"n":21938,"o":29,"t":"2025-10-03T04:00:00Z","v":1877757,"vw":28.59653},{"c":28.61,"h":28.71,"l":28.13,"n":15949,"o":28.14,"t":"2025-10-06T04:00:00Z","v":1205052,"vw":28.52048},{"c":27.76,"h":28.67,"l":27.58,"n":18565,"o":28.61,"t":"2025-10-07T04:00:00Z","v":1463964,"vw":27.901495},{"c":28.52,"h":28.66,"l":28.04,"n":19533,"o":28.46,"t":"2025-10-08T04:00:00Z","v":1524604,"vw":28.387601},{"c":29.35,"h":30.92,"l":29.14,"n":50610,"o":30.41,"t":"2025-10-09T04:00:00Z","v":4557320,"vw":29.764729},{"c":26.6,"h":29.48,"l":26.11,"n":67962,"o":29.01,"t":"2025-10-10T04:00:00Z","v":7242182,"vw":27.211696},{"c":27.24,"h":28,"l":26.93,"n":42135,"o":27.65,"t":"2025-10-13T04:00:00Z","v":4853643,"vw":27.360411},{"c":26.3,"h":27.08,"l":25.76,"n":40046,"o":25.8,"t":"2025-10-14T04:00:00Z","v":4644772,"vw":26.418856},{"c":26.88,"h":27.27,"l":26.525,"n":22646,"o":26.91,"t":"2025-10-15T04:00:00Z","v":2007170,"vw":26.933294},{"c":27.29,"h":27.67,"l":27,"n":20708,"o":27.24,"t":"2025-10-16T04:00:00Z","v":3205004,"vw":27.396099},{"c":27.05,"h":27.41,"l":26.74,"n":21295,"o":27.16,"t":"2025-10-17T04:00:00Z","v":1745903,"vw":27.136793},{"c":27.55,"h":27.82,"l":26.56,"n":27569,"o":26.95,"t":"2025-10-20T04:00:00Z","v":2588867,"vw":27.38846},{"c":29.16,"h":29.5,"l":28.935,"n":40081,"o":29.4,"t":"2025-10-21T04:00:00Z","v":3752720,"vw":29.247912},{"c":28.71,"h":29.36,"l":28.36,"n":27850,"o":28.66,"t":"2025-10-22T04:00:00Z","v":2228006,"vw":28.832442},{"c":28.95,"h":28.96,"l":28.29,"n":27557,"o":28.69,"t":"2025-10-23T04:00:00Z","v":2306059,"vw":28.679506},{"c":29.46,"h":29.84,"l":29.21,"n":22809,"o":29.3,"t":"2025-10-24T04:00:00Z","v":1883340,"vw":29.517627},{"c":29.98,"h":30.15,"l":29.548,"n":19945,"o":29.765,"t":"2025-10-27T04:00:00Z","v":1755334,"vw":29.896323},{"c":31.59,"h":31.71,"l":30.61,"n":37798,"o":30.88,"t":"2025-10-28T04:00:00Z","v":3548015,"vw":31.18395},{"c":32.03,"h":32.5,"l":31.65,"n":34270,"o":31.95,"t":"2025-10-29T04:00:00Z","v":3007498,"vw":32.085185},{"c":30.39,"h":30.61,"l":29.96,"n":30953,"o":30.37,"t":"2025-10-30T04:00:00Z","v":2582439,"vw":30.313057},{"c":30.25,"h":30.65,"l":29.7521,"n":23271,"o":29.89,"t":"2025-10-31T04:00:00Z","v":1966562,"vw":30.281378},{"c":30.19,"h":30.5,"l":29.95,"n":15612,"o":30.415,"t":"2025-11-03T05:00:00Z","v":1380122,"vw":30.19491},{"c":28.68,"h":29.13,"l":28.53,"n":31361,"o":28.655,"t":"2025-11-04T05:00:00Z","v":2873277,"vw":28.826652},{"c":28.64,"h":28.895,"l":28.1,"n":20823,"o":28.31,"t":"2025-11-05T05:00:00Z","v":1520591,"vw":28.606005},{"c":28.42,"h":29.25,"l":28.25,"n":19707,"o":28.96,"t":"2025-11-06T05:00:00Z","v":1560714,"vw":28.576104},{"c":27.83,"h":27.93,"l":27.23,"n":23331,"o":27.49,"t":"2025-11-07T05:00:00Z","v":1916143,"vw":27.576707},{"c":27.6,"h":27.97,"l":27.425,"n":32309,"o":27.97,"t":"2025-11-10T05:00:00Z","v":2725988,"vw":27.621119},{"c":27.14,"h":27.58,"l":26.86,"n":29708,"o":27.42,"t":"2025-11-11T05:00:00Z","v":2111879,"vw":27.139603},{"c":27.19,"h":27.59,"l":26.7,"n":36691,"o":27.55,"t":"2025-11-12T05:00:00Z","v":3558535,"vw":27.122725},{"c":25.89,"h":26.56,"l":25.05,"n":60792,"o":26.13,"t":"2025-11-13T05:00:00Z","v":6910431,"vw":25.82422},{"c":26.18,"h":27.01,"l":26.06,"n":46701,"o":26.555,"t":"2025-11-14T05:00:00Z","v":3614208,"vw":26.545114},{"c":26.12,"h":26.83,"l":25.95,"n":28246,"o":26.05,"t":"2025-11-17T05:00:00Z","v":2292290,"vw":26.37686},{"c":26.21,"h":26.3342,"l":25.5,"n":23147,"o":25.6,"t":"2025-11-18T05:00:00Z","v":1907398,"vw":26.020167},{"c":25.31,"h":26.05,"l":25.2,"n":25614,"o":25.96,"t":"2025-11-19T05:00:00Z","v":3039007,"vw":25.43391},{"c":24.16,"h":25.48,"l":24.12,"n":28115,"o":25.31,"t":"2025-11-20T05:00:00Z","v":2616119,"vw":24.576377},{"c":24.7,"h":25,"l":24.05,"n":23642,"o":24.45,"t":"2025-11-21T05:00:00Z","v":2164642,"vw":24.599499},{"c":26.38,"h":26.62,"l":26.02,"n":26473,"o":26.07,"t":"2025-11-24T05:00:00Z","v":2457713,"vw":26.33732},{"c":27.18,"h":27.6,"l":26.96,"n":26635,"o":27.29,"t":"2025-11-25T05:00:00Z","v":2046845,"vw":27.195178},{"c":26.41,"h":26.77,"l":26.2,"n":17858,"o":26.54,"t":"2025-11-26T05:00:00Z","v":1231825,"vw":26.518586},{"c":26.61,"h":26.68,"l":26.23,"n":9168,"o":26.3,"t":"2025-11-28T05:00:00Z","v":764456,"vw":26.598833},{"c":26.54,"h":26.75,"l":26.31,"n":17900,"o":26.46,"t":"2025-12-01T05:00:00Z","v":1608981,"vw":26.517409},{"c":25.82,"h":26.07,"l":25.68,"n":15283,"o":26.02,"t":"2025-12-02T05:00:00Z","v":1204285,"vw":25.835493},{"c":25.21,"h":25.61,"l":25.08,"n":17563,"o":25.265,"t":"2025-12-03T05:00:00Z","v":1323637,"vw":25.261841},{"c":25.7,"h":26.14,"l":25.66,"n":14458,"o":25.99,"t":"2025-12-04T05:00:00Z","v":990296,"vw":25.807822},{"c":25.8,"h":26.07,"l":25.71,"n":14019,"o":25.96,"t":"2025-12-05T05:00:00Z","v":1102100,"vw":25.869015},{"c":26,"h":26.16,"l":25.84,"n":17393,"o":26.04,"t":"2025-12-08T05:00:00Z","v":1122444,"vw":25.984631},{"c":25.37,"h":25.4,"l":24.81,"n":15608,"o":25.06,"t":"2025-12-09T05:00:00Z","v":1257473,"vw":25.115509},{"c":25.34,"h":25.48,"l":24.94,"n":17297,"o":25.03,"t":"2025-12-10T05:00:00Z","v":1188598,"vw":25.279065},{"c":24.92,"h":25.02,"l":24.54,"n":27737,"o":24.7,"t":"2025-12-11T05:00:00Z","v":2156469,"vw":24.827579},{"c":24.6,"h":25.11,"l":24.405,"n":27314,"o":25.025,"t":"2025-12-12T05:00:00Z","v":3112506,"vw":24.717558},{"c":24.52,"h":24.83,"l":24.31,"n":19797,"o":24.73,"t":"2025-12-15T05:00:00Z","v":1279281,"vw":24.583715},{"c":24.39,"h":24.49,"l":24.17,"n":16528,"o":24.24,"t":"2025-12-16T05:00:00Z","v":1262727,"vw":24.326532},{"c":24.27,"h":24.76,"l":24.225,"n":20094,"o":24.65,"t":"2025-12-17T05:00:00Z","v":1542496,"vw":24.463034},{"c":24.7,"h":24.97,"l":24.68,"n":16064,"o":24.75,"t":"2025-12-18T05:00:00Z","v":1248028,"vw":24.829816},{"c":24.78,"h":25,"l":24.61,"n":15771,"o":24.77,"t":"2025-12-19T05:00:00Z","v":1232373,"vw":24.816508},{"c":25.17,"h":25.18,"l":24.78,"n":15801,"o":24.92,"t":"2025-12-22T05:00:00Z","v":1156591,"vw":25.042241},{"c":24.94,"h":24.95,"l":24.485,"n":9769,"o":24.9,"t":"2025-12-23T05:00:00Z","v":834919,"vw":24.817129},{"c":24.77,"h":24.855,"l":24.6,"n":8479,"o":24.69,"t":"2025-12-24T05:00:00Z","v":628763,"vw":24.735146},{"c":24.95,"h":25.43,"l":24.7,"n":17295,"o":24.85,"t":"2025-12-26T05:00:00Z","v":1662996,"vw":25.042684},{"c":24.64,"h":24.665,"l":24.17,"n":15044,"o":24.23,"t":"2025-12-29T05:00:00Z","v":1337078,"vw":24.505802},{"c":24.55,"h":24.77,"l":24.44,"n":18105,"o":24.64,"t":"2025-12-30T05:00:00Z","v":1641657,"vw":24.540522},{"c":24.59,"h":24.77,"l":24.47,"n":12961,"o":24.63,"t":"2025-12-31T05:00:00Z","v":1061080,"vw":24.599344},{"c":26.37,"h":26.495,"l":25.88,"n":32962,"o":25.905,"t":"2026-01-02T05:00:00Z","v":3430041,"vw":26.237451},{"c":27.33,"h":27.46,"l":26.52,"n":35857,"o":26.69,"t":"2026-01-05T05:00:00Z","v":3633890,"vw":27.069089},{"c":27.3,"h":27.56,"l":27.22,"n":23983,"o":27.35,"t":"2026-01-06T05:00:00Z","v":2243180,"vw":27.367223},{"c":26.89,"h":27.22,"l":26.79,"n":22046,"o":27.03,"t":"2026-01-07T05:00:00Z","v":1712896,"vw":27.012568},{"c":28.64,"h":28.91,"l":27.66,"n":45420,"o":27.67,"t":"2026-01-08T05:00:00Z","v":4068910,"vw":28.543227},{"c":29.17,"h":29.295,"l":28.47,"n":36168,"o":28.65,"t":"2026-01-09T05:00:00Z","v":3490025,"vw":28.993296},{"c":31.78,"h":32.07,"l":29.64,"n":79441,"o":29.955,"t":"2026-01-12T05:00:00Z","v":8028464,"vw":31.063802},{"c":31.4,"h":32.09,"l":31.15,"n":48345,"o":31.62,"t":"2026-01-13T05:00:00Z","v":3954450,"vw":31.501652},{"c":33.34,"h":33.74,"l":32.735,"n":93532,"o":32.98,"t":"2026-01-14T05:00:00Z","v":8509324,"vw":33.158354},{"c":33.12,"h":33.61,"l":32.21,"n":53236,"o":32.91,"t":"2026-01-15T05:00:00Z","v":4453403,"vw":33.035399},{"c":32.48,"h":33.115,"l":31.92,"n":49168,"o":33.02,"t":"2026-01-16T05:00:00Z","v":5336783,"vw":32.380759},{"c":30.27,"h":31.42,"l":30.16,"n":46152,"o":31.27,"t":"2026-01-20T05:00:00Z","v":3786489,"vw":30.551399},{"c":31.98,"h":32.57,"l":31.19,"n":43403,"o":32.08,"t":"2026-01-21T05:00:00Z","v":3897743,"vw":31.997108},{"c":33.43,"h":33.58,"l":32.765,"n":40207,"o":33.15,"t":"2026-01-22T05:00:00Z","v":3720039,"vw":33.261153},{"c":33.4,"h":33.49,"l":32.89,"n":30244,"o":33.325,"t":"2026-01-23T05:00:00Z","v":2388265,"vw":33.23397},{"c":33.53,"h":33.5989,"l":32.6366,"n":20752,"o":32.78,"t":"2026-01-26T05:00:00Z","v":1541893,"vw":33.296998},{"c":34.68,"h":35.12,"l":34.44,"n":36748,"o":34.94,"t":"2026-01-27T05:00:00Z","v":2858174,"vw":34.776352},{"c":35.92,"h":36.4,"l":35.32,"n":40079,"o":36.1,"t":"2026-01-28T05:00:00Z","v":2774475,"vw":35.82746},{"c":35.44,"h":35.6656,"l":34.31,"n":30124,"o":35.5,"t":"2026-01-29T05:00:00Z","v":2199302,"vw":35.032233},{"c":34.04,"h":35.338,"l":33.68,"n":42676,"o":34.87,"t":"2026-01-30T05:00:00Z","v":3074897,"vw":34.301213},{"c":33.24,"h":33.7,"l":33.045,"n":29887,"o":33.115,"t":"2026-02-02T05:00:00Z","v":2173183,"vw":33.368723},{"c":31.84,"h":32.4,"l":31.26,"n":36757,"o":32.28,"t":"2026-02-03T05:00:00Z","v":2606912,"vw":31.806142},{"c":29.75,"h":30.99,"l":29.21,"n":53827,"o":30.99,"t":"2026-02-04T05:00:00Z","v":4439142,"vw":29.889251},{"c":30.2,"h":30.86,"l":29.91,"n":43934,"o":30.16,"t":"2026-02-05T05:00:00Z","v":2914565,"vw":30.362458},{"c":31.53,"h":31.56,"l":30.57,"n":28490,"o":30.99,"t":"2026-02-06T05:00:00Z","v":2098081,"vw":31.303994},{"c":30.77,"h":31.09,"l":30.38,"n":26676,"o":30.55,"t":"2026-02-09T05:00:00Z","v":1915004,"vw":30.783579},{"c":30.96,"h":31.26,"l":30.5,"n":17034,"o":30.78,"t":"2026-02-10T05:00:00Z","v":1152155,"vw":30.966746},{"c":31.84,"h":32.24,"l":31.28,"n":27276,"o":32.17,"t":"2026-02-11T05:00:00Z","v":1689888,"vw":31.737364},{"c":30.29,"h":31.435,"l":29.77,"n":36743,"o":31.38,"t":"2026-02-12T05:00:00Z","v":3180605,"vw":30.330601},{"c":30.6,"h":30.91,"l":30.225,"n":20868,"o":30.24,"t":"2026-02-13T05:00:00Z","v":1438258,"vw":30.651349},{"c":30.9,"h":31.3,"l":30.54,"n":20014,"o":30.6,"t":"2026-02-17T05:00:00Z","v":1254757,"vw":30.894893},{"c":31.15,"h":31.33,"l":30.91,"n":12849,"o":31.06,"t":"2026-02-18T05:00:00Z","v":814417,"vw":31.166214},{"c":30.96,"h":30.98,"l":30.6,"n":15218,"o":30.9,"t":"2026-02-19T05:00:00Z","v":792103,"vw":30.836067},{"c":30.3,"h":30.47,"l":29.26,"n":23003,"o":29.3,"t":"2026-02-20T05:00:00Z","v":1460531,"vw":30.113648},{"c":29.83,"h":30.29,"l":29.62,"n":23668,"o":29.85,"t":"2026-02-23T05:00:00Z","v":1535751,"vw":29.866233},{"c":29.68,"h":29.73,"l":29.01,"n":33395,"o":29.42,"t":"2026-02-24T05:00:00Z","v":2196278,"vw":29.406056},{"c":29.41,"h":29.57,"l":29.03,"n":17517,"o":29.32,"t":"2026-02-25T05:00:00Z","v":986018,"vw":29.311895},{"c":28.47,"h":28.495,"l":27.78,"n":32171,"o":28,"t":"2026-02-26T05:00:00Z","v":2087026,"vw":28.236436},{"c":27.9,"h":28.375,"l":27.85,"n":23427,"o":28.005,"t":"2026-02-27T05:00:00Z","v":1335215,"vw":28.024599},{"c":27.23,"h":27.42,"l":26.8001,"n":23249,"o":26.92,"t":"2026-03-02T05:00:00Z","v":1560856,"vw":27.146992},{"c":26.58,"h":26.897,"l":26.06,"n":33801,"o":26.365,"t":"2026-03-03T05:00:00Z","v":3124528,"vw":26.569681},{"c":27.5,"h":27.755,"l":26.955,"n":49281,"o":27.015,"t":"2026-03-04T05:00:00Z","v":3348284,"vw":27.500531},{"c":25.55,"h":26.165,"l":24.665,"n":91614,"o":26.11,"t":"2026-03-05T05:00:00Z","v":8941503,"vw":25.572573},{"c":24.67,"h":25.08,"l":24.545,"n":51036,"o":25.05,"t":"2026-03-06T05:00:00Z","v":4808085,"vw":24.722691},{"c":26.16,"h":26.19,"l":24.46,"n":52827,"o":24.84,"t":"2026-03-09T04:00:00Z","v":4095754,"vw":25.497216},{"c":26.58,"h":27.275,"l":26.175,"n":42557,"o":26.31,"t":"2026-03-10T04:00:00Z","v":3504948,"vw":26.838801},{"c":25.52,"h":26.1245,"l":25.07,"n":35747,"o":26,"t":"2026-03-11T04:00:00Z","v":3569715,"vw":25.567029},{"c":24.9,"h":25.48,"l":24.875,"n":29199,"o":25.26,"t":"2026-03-12T04:00:00Z","v":1945429,"vw":25.05196},{"c":25.2,"h":25.77,"l":25.085,"n":17475,"o":25.31,"t":"2026-03-13T04:00:00Z","v":1454557,"vw":25.350056},{"c":25.62,"h":25.99,"l":25.59,"n":20411,"o":25.92,"t":"2026-03-16T04:00:00Z","v":1960314,"vw":25.737256},{"c":26.76,"h":26.77,"l":25.66,"n":31699,"o":25.94,"t":"2026-03-17T04:00:00Z","v":2856509,"vw":26.37769},{"c":25.5,"h":26.5281,"l":25.47,"n":30725,"o":26.34,"t":"2026-03-18T04:00:00Z","v":2622320,"vw":25.77107},{"c":25.13,"h":25.27,"l":24.31,"n":24422,"o":24.68,"t":"2026-03-19T04:00:00Z","v":2124577,"vw":24.917619},{"c":24.08,"h":24.85,"l":23.88,"n":29312,"o":24.82,"t":"2026-03-20T04:00:00Z","v":3253597,"vw":24.156493},{"c":24.26,"h":24.88,"l":24.04,"n":28662,"o":24.07,"t":"2026-03-23T04:00:00Z","v":2692680,"vw":24.420799},{"c":23.44,"h":23.58,"l":23.195,"n":22343,"o":23.55,"t":"2026-03-24T04:00:00Z","v":2414479,"vw":23.396523},{"c":23.79,"h":24.05,"l":23.455,"n":19240,"o":23.84,"t":"2026-03-25T04:00:00Z","v":1772881,"vw":23.79298},{"c":22.68,"h":23.37,"l":22.66,"n":25046,"o":23.21,"t":"2026-03-26T04:00:00Z","v":2463444,"vw":22.874405},{"c":22.33,"h":22.645,"l":22.22,"n":26156,"o":22.55,"t":"2026-03-27T04:00:00Z","v":1931076,"vw":22.37055},{"c":21.69,"h":22.22,"l":21.51,"n":25061,"o":22.12,"t":"2026-03-30T04:00:00Z","v":2504544,"vw":21.739734},{"c":22.56,"h":22.59,"l":21.62,"n":22758,"o":21.76,"t":"2026-03-31T04:00:00Z","v":1952006,"vw":22.295204},{"c":22.89,"h":23.35,"l":22.745,"n":24474,"o":23.2,"t":"2026-04-01T04:00:00Z","v":2099427,"vw":22.95125},{"c":23.05,"h":23.08,"l":22.34,"n":17560,"o":22.4,"t":"2026-04-02T04:00:00Z","v":1212760,"vw":22.836178},{"c":23.12,"h":23.39,"l":22.95,"n":10399,"o":23.01,"t":"2026-04-06T04:00:00Z","v":648302,"vw":23.132744},{"c":22.98,"h":23.035,"l":22.54,"n":14225,"o":23,"t":"2026-04-07T04:00:00Z","v":1009833,"vw":22.821857},{"c":24.29,"h":24.88,"l":24.14,"n":30337,"o":24.325,"t":"2026-04-08T04:00:00Z","v":2563514,"vw":24.413541},{"c":23.77,"h":23.9549,"l":23.28,"n":21930,"o":23.88,"t":"2026-04-09T04:00:00Z","v":1835626,"vw":23.664653},{"c":23.76,"h":23.91,"l":23.5,"n":18471,"o":23.64,"t":"2026-04-10T04:00:00Z","v":1342231,"vw":23.757622},{"c":24.47,"h":24.485,"l":23.73,"n":19929,"o":24.12,"t":"2026-04-13T04:00:00Z","v":1653866,"vw":24.272602},{"c":25,"h":25.185,"l":24.51,"n":29842,"o":24.59,"t":"2026-04-14T04:00:00Z","v":2331187,"vw":24.949836},{"c":24.95,"h":25.06,"l":24.61,"n":31277,"o":24.73,"t":"2026-04-15T04:00:00Z","v":2898170,"vw":24.887164},{"c":25.25,"h":25.625,"l":24.93,"n":27627,"o":25.315,"t":"2026-04-16T04:00:00Z","v":2620168,"vw":25.279963},{"c":25.15,"h":25.5,"l":25.06,"n":26748,"o":25.38,"t":"2026-04-17T04:00:00Z","v":1968565,"vw":25.240686},{"c":24.97,"h":25.13,"l":24.81,"n":16289,"o":24.85,"t":"2026-04-20T04:00:00Z","v":1227293,"vw":24.990738},{"c":23.37,"h":24.55,"l":23.34,"n":41662,"o":24.55,"t":"2026-04-21T04:00:00Z","v":4588914,"vw":23.732637},{"c":22.77,"h":23.13,"l":22.65,"n":27292,"o":22.942,"t":"2026-04-22T04:00:00Z","v":2943848,"vw":22.795893},{"c":22.17,"h":22.96,"l":21.9,"n":29259,"o":22.69,"t":"2026-04-23T04:00:00Z","v":2735212,"vw":22.33539},{"c":22.25,"h":22.5,"l":22.015,"n":21265,"o":22.17,"t":"2026-04-24T04:00:00Z","v":1771325,"vw":22.239674},{"c":21.71,"h":21.97,"l":21.55,"n":22978,"o":21.59,"t":"2026-04-27T04:00:00Z","v":2008927,"vw":21.738516},{"c":21.46,"h":21.48,"l":20.99,"n":19767,"o":21.27,"t":"2026-04-28T04:00:00Z","v":1609815,"vw":21.318366},{"c":21.46,"h":21.86,"l":21.345,"n":16918,"o":21.76,"t":"2026-04-29T04:00:00Z","v":1602133,"vw":21.523464},{"c":22.03,"h":22.075,"l":21.4583,"n":16672,"o":21.56,"t":"2026-04-30T04:00:00Z","v":1319469,"vw":21.860091},{"c":21.95,"h":22.18,"l":21.9,"n":12616,"o":21.95,"t":"2026-05-01T04:00:00Z","v":1048793,"vw":21.986145},{"c":21.69,"h":21.965,"l":21.545,"n":18613,"o":21.76,"t":"2026-05-04T04:00:00Z","v":1557300,"vw":21.714943},{"c":21.55,"h":21.86,"l":21.46,"n":16464,"o":21.72,"t":"2026-05-05T04:00:00Z","v":1388299,"vw":21.596134},{"c":22.37,"h":22.505,"l":21.73,"n":36444,"o":21.81,"t":"2026-05-06T04:00:00Z","v":3269357,"vw":22.2814},{"c":21.98,"h":22.59,"l":21.89,"n":25970,"o":22.51,"t":"2026-05-07T04:00:00Z","v":2740258,"vw":22.098749},{"c":22.06,"h":22.8,"l":21.945,"n":23396,"o":22.77,"t":"2026-05-08T04:00:00Z","v":2179880,"vw":22.202469},{"c":22.08,"h":22.41,"l":21.92,"n":23590,"o":21.92,"t":"2026-05-11T04:00:00Z","v":2024115,"vw":22.218343},{"c":21.42,"h":21.929,"l":21.28,"n":18811,"o":21.908,"t":"2026-05-12T04:00:00Z","v":1432170,"vw":21.48464},{"c":22.34,"h":22.705,"l":21.24,"n":42522,"o":21.42,"t":"2026-05-13T04:00:00Z","v":4705447,"vw":22.379454},{"c":20.32,"h":21.27,"l":20.3024,"n":57661,"o":21.14,"t":"2026-05-14T04:00:00Z","v":5877671,"vw":20.621867},{"c":19.07,"h":19.56,"l":19.03,"n":41483,"o":19.56,"t":"2026-05-15T04:00:00Z","v":4303030,"vw":19.21951},{"c":19.63,"h":19.65,"l":19.055,"n":52120,"o":19.2,"t":"2026-05-18T04:00:00Z","v":5692877,"vw":19.43642},{"c":20,"h":20.065,"l":18.3,"n":114932,"o":18.38,"t":"2026-05-19T04:00:00Z","v":13535933,"vw":19.490586},{"c":18.3,"h":19.29,"l":18.26,"n":66167,"o":19.1,"t":"2026-05-20T04:00:00Z","v":10081001,"vw":18.670096},{"c":17.58,"h":17.72,"l":17.32,"n":46043,"o":17.65,"t":"2026-05-21T04:00:00Z","v":5484240,"vw":17.533445},{"c":17.23,"h":17.48,"l":16.92,"n":35593,"o":16.97,"t":"2026-05-22T04:00:00Z","v":4715177,"vw":17.194158},{"c":17.78,"h":18.055,"l":17.33,"n":34292,"o":17.35,"t":"2026-05-26T04:00:00Z","v":4687256,"vw":17.805122},{"c":17.57,"h":17.75,"l":17.06,"n":37501,"o":17.31,"t":"2026-05-27T04:00:00Z","v":4792699,"vw":17.53831},{"c":17.22,"h":17.385,"l":17.03,"n":28454,"o":17.16,"t":"2026-05-28T04:00:00Z","v":3609349,"vw":17.236568},{"c":17.32,"h":17.64,"l":17.22,"n":20285,"o":17.39,"t":"2026-05-29T04:00:00Z","v":2168607,"vw":17.431818},{"c":18.36,"h":18.515,"l":17.94,"n":33987,"o":18,"t":"2026-06-01T04:00:00Z","v":3661685,"vw":18.347146},{"c":18.65,"h":19.19,"l":18.47,"n":31570,"o":19.18,"t":"2026-06-02T04:00:00Z","v":3387528,"vw":18.711728},{"c":17.85,"h":18.18,"l":17.805,"n":25359,"o":18.12,"t":"2026-06-03T04:00:00Z","v":2244927,"vw":17.935721},{"c":18.01,"h":18.49,"l":18,"n":22115,"o":18.21,"t":"2026-06-04T04:00:00Z","v":2191466,"vw":18.171627},{"c":17.46,"h":18.16,"l":17.27,"n":34748,"o":18.13,"t":"2026-06-05T04:00:00Z","v":3361753,"vw":17.536658},{"c":17.96,"h":18.52,"l":17.8509,"n":35593,"o":18.425,"t":"2026-06-08T04:00:00Z","v":3445317,"vw":18.042907},{"c":17.61,"h":17.995,"l":17.25,"n":28564,"o":17.995,"t":"2026-06-09T04:00:00Z","v":2459766,"vw":17.565792},{"c":18.08,"h":18.635,"l":18.03,"n":34816,"o":18.03,"t":"2026-06-10T04:00:00Z","v":3725792,"vw":18.355304},{"c":18.36,"h":18.42,"l":17.68,"n":27306,"o":17.82,"t":"2026-06-11T04:00:00Z","v":2610779,"vw":18.129297},{"c":17.86,"h":18.32,"l":17.825,"n":22733,"o":18.32,"t":"2026-06-12T04:00:00Z","v":2033095,"vw":17.95613},{"c":17.85,"h":18.16,"l":17.83,"n":18829,"o":18.15,"t":"2026-06-15T04:00:00Z","v":1904991,"vw":17.927518},{"c":17.3,"h":17.4,"l":17.1414,"n":18987,"o":17.22,"t":"2026-06-16T04:00:00Z","v":2075979,"vw":17.286794},{"c":17.18,"h":17.76,"l":17.095,"n":30058,"o":17.38,"t":"2026-06-17T04:00:00Z","v":2450669,"vw":17.352015},{"c":17.2,"h":17.36,"l":17.085,"n":24618,"o":17.31,"t":"2026-06-18T04:00:00Z","v":2312707,"vw":17.206829},{"c":16.76,"h":16.915,"l":16.575,"n":21046,"o":16.86,"t":"2026-06-22T04:00:00Z","v":2152487,"vw":16.764713},{"c":15.96,"h":16.33,"l":15.79,"n":39659,"o":16,"t":"2026-06-23T04:00:00Z","v":4514580,"vw":15.954339},{"c":16.51,"h":16.86,"l":16.4,"n":30980,"o":16.54,"t":"2026-06-24T04:00:00Z","v":3410401,"vw":16.611968},{"c":16.14,"h":16.45,"l":15.88,"n":38997,"o":16.32,"t":"2026-06-25T04:00:00Z","v":2793403,"vw":16.146346},{"c":16.47,"h":16.592,"l":15.85,"n":25652,"o":15.93,"t":"2026-06-26T04:00:00Z","v":2036074,"vw":16.383598},{"c":16.86,"h":17.05,"l":16.74,"n":21797,"o":16.89,"t":"2026-06-29T04:00:00Z","v":1906045,"vw":16.879501},{"c":17.03,"h":17.175,"l":16.73,"n":16134,"o":16.98,"t":"2026-06-30T04:00:00Z","v":1469483,"vw":16.994564},{"c":17.43,"h":17.615,"l":16.9,"n":20582,"o":17.02,"t":"2026-07-01T04:00:00Z","v":1689176,"vw":17.435765},{"c":17.14,"h":17.45,"l":16.935,"n":25167,"o":17.24,"t":"2026-07-02T04:00:00Z","v":2226121,"vw":17.142984},{"c":17.9,"h":18.04,"l":17.64,"n":24170,"o":17.698,"t":"2026-07-06T04:00:00Z","v":2213138,"vw":17.834426},{"c":17.6,"h":17.99,"l":17.54,"n":22220,"o":17.88,"t":"2026-07-07T04:00:00Z","v":1699610,"vw":17.674002},{"c":18.03,"h":18.33,"l":17.94,"n":29408,"o":18.15,"t":"2026-07-08T04:00:00Z","v":2320026,"vw":18.07311},{"c":17.84,"h":17.86,"l":17.4,"n":24720,"o":17.44,"t":"2026-07-09T04:00:00Z","v":1760599,"vw":17.732463},{"c":17.7,"h":18.105,"l":17.64,"n":17310,"o":17.83,"t":"2026-07-10T04:00:00Z","v":1602720,"vw":17.772267},{"c":17.59,"h":17.675,"l":17.32,"n":27201,"o":17.44,"t":"2026-07-13T04:00:00Z","v":2051046,"vw":17.538787},{"c":17.48,"h":17.79,"l":17.38,"n":34121,"o":17.73,"t":"2026-07-14T04:00:00Z","v":3125208,"vw":17.527326},{"c":18.28,"h":18.52,"l":18.01,"n":28673,"o":18.05,"t":"2026-07-15T04:00:00Z","v":2367253,"vw":18.311806},{"c":19,"h":19.09,"l":18.63,"n":41066,"o":18.83,"t":"2026-07-16T04:00:00Z","v":3580113,"vw":18.914181},{"c":18.04,"h":18.2399,"l":17.77,"n":39318,"o":17.8,"t":"2026-07-17T04:00:00Z","v":3079872,"vw":18.021048},{"c":18.41,"h":18.77,"l":18.32,"n":34244,"o":18.44,"t":"2026-07-20T04:00:00Z","v":2627234,"vw":18.534013},{"c":18.25,"h":18.54,"l":18.25,"n":16325,"o":18.41,"t":"2026-07-21T04:00:00Z","v":1181875,"vw":18.332723},{"c":17.69,"h":17.84,"l":17.59,"n":27116,"o":17.84,"t":"2026-07-22T04:00:00Z","v":1824700,"vw":17.680711},{"c":17.49,"h":17.67,"l":17.3,"n":27300,"o":17.55,"t":"2026-07-23T04:00:00Z","v":1932957,"vw":17.449575},{"c":17.16,"h":17.51,"l":17.14,"n":18999,"o":17.37,"t":"2026-07-24T04:00:00Z","v":1442697,"vw":17.295735},{"c":17.85,"h":18.12,"l":17.77,"n":22977,"o":17.83,"t":"2026-07-27T04:00:00Z","v":1676984,"vw":17.909234},{"c":18.06,"h":18.14,"l":17.79,"n":15559,"o":17.89,"t":"2026-07-28T04:00:00Z","v":1338270,"vw":18.022628},{"c":18.53,"h":18.875,"l":18.44,"n":33650,"o":18.53,"t":"2026-07-29T04:00:00Z","v":2388979,"vw":18.628395},{"c":18.7,"h":18.9,"l":18.455,"n":33936,"o":18.78,"t":"2026-07-30T04:00:00Z","v":2577039,"vw":18.643545},{"c":19.1,"h":19.13,"l":18.53,"n":26528,"o":18.7,"t":"2026-07-31T04:00:00Z","v":1767158,"vw":18.900568},{"c":19.24,"h":19.47,"l":19.01,"n":22669,"o":19.13,"t":"2026-08-03T04:00:00Z","v":1809019,"vw":19.295462},{"c":18.99,"h":19.04,"l":18.73,"n":27326,"o":18.82,"t":"2026-08-04T04:00:00Z","v":2322010,"vw":18.93127},{"c":18.58,"h":19.08,"l":18.46,"n":23188,"o":19.01,"t":"2026-08-05T04:00:00Z","v":2032614,"vw":18.633868},{"c":18.65,"h":18.76,"l":18.545,"n":19582,"o":18.69,"t":"2026-08-06T04:00:00Z","v":2117530,"vw":18.637838},{"c":18.74,"h":18.8195,"l":18.355,"n":17774,"o":18.48,"t":"2026-08-07T04:00:00Z","v":1522785,"vw":18.659092},{"c":18.99,"h":19.09,"l":18.7,"n":20827,"o":18.74,"t":"2026-08-10T04:00:00Z","v":1948173,"vw":18.91006},{"c":17.99,"h":18.325,"l":17.96,"n":22562,"o":18.25,"t":"2026-08-11T04:00:00Z","v":2503646,"vw":18.086322},{"c":17.61,"h":17.63,"l":17.31,"n":34594,"o":17.6,"t":"2026-08-12T04:00:00Z","v":3269892,"vw":17.477869},{"c":17.07,"h":17.34,"l":16.885,"n":31000,"o":17.23,"t":"2026-08-13T04:00:00Z","v":3187482,"vw":17.045849},{"c":17.44,"h":17.46,"l":17.17,"n":21036,"o":17.18,"t":"2026-08-14T04:00:00Z","v":1901628,"vw":17.360597},{"c":17.23,"h":17.39,"l":17.13,"n":17497,"o":17.385,"t":"2026-08-17T04:00:00Z","v":1518330,"vw":17.221823},{"c":16.99,"h":17.14,"l":16.905,"n":21672,"o":16.96,"t":"2026-08-18T04:00:00Z","v":2158247,"vw":16.998027},{"c":17.31,"h":17.33,"l":17.035,"n":25718,"o":17.1,"t":"2026-08-19T04:00:00Z","v":2344576,"vw":17.265095},{"c":16.66,"h":16.805,"l":16.41,"n":38024,"o":16.61,"t":"2026-08-20T04:00:00Z","v":3689244,"vw":16.620273},{"c":17.06,"h":17.255,"l":16.92,"n":32656,"o":17.06,"t":"2026-08-21T04:00:00Z","v":2905576,"vw":17.10048},{"c":16.5,"h":16.69,"l":16.425,"n":26692,"o":16.665,"t":"2026-08-24T04:00:00Z","v":2801987,"vw":16.541696},{"c":16.57,"h":16.735,"l":16.5,"n":34477,"o":16.54,"t":"2026-08-25T04:00:00Z","v":3167008,"vw":16.600001},{"c":16.15,"h":16.37,"l":16.1,"n":33907,"o":16.22,"t":"2026-08-26T04:00:00Z","v":4051799,"vw":16.197925},{"c":16.765,"h":16.795,"l":15.97,"n":66400,"o":16.18,"t":"2026-08-27T04:00:00Z","v":6733755,"vw":16.55479},{"c":16.6,"h":17.13,"l":16.52,"n":28734,"o":16.94,"t":"2026-08-28T04:00:00Z","v":3555707,"vw":16.661785},{"c":16.16,"h":16.6,"l":16.15,"n":16445,"o":16.53,"t":"2026-08-31T04:00:00Z","v":2012870,"vw":16.284763},{"c":15.79,"h":16.13,"l":15.775,"n":24815,"o":15.97,"t":"2026-09-01T04:00:00Z","v":3217423,"vw":15.885967},{"c":15.45,"h":15.625,"l":15.4,"n":24911,"o":15.52,"t":"2026-09-02T04:00:00Z","v":2900094,"vw":15.473518},{"c":15.5,"h":15.57,"l":15.16,"n":26138,"o":15.31,"t":"2026-09-03T04:00:00Z","v":2697956,"vw":15.410281},{"c":15.23,"h":16.126,"l":15.175,"n":69732,"o":15.31,"t":"2026-09-04T04:00:00Z","v":10668934,"vw":15.423246},{"c":16.2,"h":16.36,"l":15.795,"n":46889,"o":15.82,"t":"2026-09-08T04:00:00Z","v":7115816,"vw":16.092847},{"c":15.91,"h":16.06,"l":15.75,"n":29597,"o":15.925,"t":"2026-09-09T04:00:00Z","v":4313604,"vw":15.895951},{"c":15.47,"h":15.61,"l":15.37,"n":29378,"o":15.45,"t":"2026-09-10T04:00:00Z","v":3429476,"vw":15.491825},{"c":15.54,"h":15.605,"l":15.4,"n":26809,"o":15.5,"t":"2026-09-11T04:00:00Z","v":3657039,"vw":15.530536},{"c":15.74,"h":15.905,"l":15.48,"n":23556,"o":15.53,"t":"2026-09-14T04:00:00Z","v":2334038,"vw":15.73812},{"c":15.46,"h":15.565,"l":15.265,"n":20449,"o":15.56,"t":"2026-09-15T04:00:00Z","v":2010675,"vw":15.417257},{"c":14.9,"h":15.16,"l":14.89,"n":30133,"o":15.14,"t":"2026-09-16T04:00:00Z","v":3527326,"vw":14.986378},{"c":14.4,"h":14.65,"l":14.39,"n":32787,"o":14.65,"t":"2026-09-17T04:00:00Z","v":5670139,"vw":14.463387},{"c":14.9,"h":15.07,"l":14.74,"n":23398,"o":14.805,"t":"2026-09-18T04:00:00Z","v":3048473,"vw":14.938005},{"c":15.18,"h":15.215,"l":14.83,"n":21550,"o":15.09,"t":"2026-09-21T04:00:00Z","v":2313129,"vw":15.099838},{"c":15.29,"h":15.525,"l":15.15,"n":18562,"o":15.38,"t":"2026-09-22T04:00:00Z","v":2190341,"vw":15.298598},{"c":15.01,"h":15.19,"l":14.925,"n":21494,"o":15.14,"t":"2026-09-23T04:00:00Z","v":2699930,"vw":15.01335},{"c":14.81,"h":14.95,"l":14.71,"n":21818,"o":14.84,"t":"2026-09-24T04:00:00Z","v":2600328,"vw":14.798286},{"c":14.895,"h":14.95,"l":14.805,"n":13288,"o":14.89,"t":"2026-09-25T04:00:00Z","v":1333941,"vw":14.882262},{"c":15.14,"h":15.36,"l":15.125,"n":25506,"o":15.295,"t":"2026-09-28T04:00:00Z","v":5475597,"vw":15.192613},{"c":14.84,"h":15.02,"l":14.73,"n":18102,"o":14.99,"t":"2026-09-29T04:00:00Z","v":2188336,"vw":14.815961},{"c":15.02,"h":15.19,"l":14.97,"n":20893,"o":15.18,"t":"2026-09-30T04:00:00Z","v":2692303,"vw":15.047754},{"c":14.78,"h":15.19,"l":14.76,"n":18703,"o":15.095,"t":"2026-10-01T04:00:00Z","v":2110824,"vw":14.846718},{"c":14.44,"h":14.5632,"l":14.315,"n":22080,"o":14.49,"t":"2026-10-02T04:00:00Z","v":2878547,"vw":14.430405},{"c":14.75,"h":14.795,"l":14.575,"n":15878,"o":14.58,"t":"2026-10-05T04:00:00Z","v":1648762,"vw":14.727583},{"c":14.9,"h":14.94,"l":14.66,"n":16065,"o":14.77,"t":"2026-10-06T04:00:00Z","v":1808275,"vw":14.868951},{"c":14.92,"h":15,"l":14.76,"n":14614,"o":14.88,"t":"2026-10-07T04:00:00Z","v":2007131,"vw":14.898977},{"c":14.85,"h":14.88,"l":14.625,"n":15781,"o":14.79,"t":"2026-10-08T04:00:00Z","v":1835069,"vw":14.756647},{"c":15.49,"h":15.735,"l":15.35,"n":26871,"o":15.35,"t":"2026-10-09T04:00:00Z","v":2924705,"vw":15.530159},{"c":15.19,"h":15.2,"l":14.975,"n":17772,"o":15.11,"t":"2026-10-12T04:00:00Z","v":2164381,"vw":15.115797},{"c":14.98,"h":15.3,"l":14.745,"n":33502,"o":15.28,"t":"2026-10-13T04:00:00Z","v":3642413,"vw":15.025737},{"c":14.27,"h":14.715,"l":14.11,"n":25356,"o":14.565,"t":"2026-10-14T04:00:00Z","v":4575365,"vw":14.302661},{"c":14.43,"h":14.47,"l":14.04,"n":25355,"o":14.11,"t":"2026-10-15T04:00:00Z","v":3189724,"vw":14.364541}],"volatilityBars":[{"c":14.7,"h":14.85,"l":14.68,"n":49,"o":14.69,"t":"2026-10-08T08:00:00Z","v":11390,"vw":14.729116},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-08T09:15:00Z","v":300,"vw":14.79},{"c":14.7608,"h":14.7608,"l":14.7608,"n":1,"o":14.7608,"t":"2026-10-08T10:15:00Z","v":302,"vw":14.7608},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-08T10:30:00Z","v":1698,"vw":14.75},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-08T12:00:00Z","v":798,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-08T12:15:00Z","v":900,"vw":14.82},{"c":14.7573,"h":14.7573,"l":14.7573,"n":1,"o":14.7573,"t":"2026-10-08T13:15:00Z","v":336,"vw":14.7573},{"c":14.775,"h":14.88,"l":14.67,"n":1729,"o":14.84,"t":"2026-10-08T13:30:00Z","v":169419,"vw":14.772617},{"c":14.7895,"h":14.81,"l":14.76,"n":745,"o":14.78,"t":"2026-10-08T13:45:00Z","v":42923,"vw":14.787133},{"c":14.765,"h":14.825,"l":14.765,"n":588,"o":14.79,"t":"2026-10-08T14:00:00Z","v":35458,"vw":14.799887},{"c":14.765,"h":14.79,"l":14.7501,"n":679,"o":14.77,"t":"2026-10-08T14:15:00Z","v":258742,"vw":14.770375},{"c":14.745,"h":14.7795,"l":14.74,"n":655,"o":14.76,"t":"2026-10-08T14:30:00Z","v":43787,"vw":14.756825},{"c":14.705,"h":14.745,"l":14.705,"n":501,"o":14.74,"t":"2026-10-08T14:45:00Z","v":39232,"vw":14.719364},{"c":14.7,"h":14.715,"l":14.685,"n":519,"o":14.705,"t":"2026-10-08T15:00:00Z","v":36463,"vw":14.70301},{"c":14.665,"h":14.7,"l":14.66,"n":338,"o":14.69,"t":"2026-10-08T15:15:00Z","v":21733,"vw":14.677684},{"c":14.64,"h":14.67,"l":14.635,"n":452,"o":14.665,"t":"2026-10-08T15:30:00Z","v":56415,"vw":14.658122},{"c":14.64,"h":14.6499,"l":14.6299,"n":350,"o":14.64,"t":"2026-10-08T15:45:00Z","v":24953,"vw":14.637022},{"c":14.66,"h":14.665,"l":14.63,"n":380,"o":14.635,"t":"2026-10-08T16:00:00Z","v":22663,"vw":14.653606},{"c":14.6699,"h":14.75,"l":14.65,"n":650,"o":14.655,"t":"2026-10-08T16:15:00Z","v":65490,"vw":14.698936},{"c":14.665,"h":14.67,"l":14.64,"n":376,"o":14.66,"t":"2026-10-08T16:30:00Z","v":27700,"vw":14.656802},{"c":14.67,"h":14.68,"l":14.625,"n":705,"o":14.66,"t":"2026-10-08T16:45:00Z","v":44948,"vw":14.652148},{"c":14.68,"h":14.688,"l":14.6533,"n":446,"o":14.665,"t":"2026-10-08T17:00:00Z","v":32430,"vw":14.669813},{"c":14.66,"h":14.7,"l":14.6401,"n":591,"o":14.6867,"t":"2026-10-08T17:15:00Z","v":57774,"vw":14.674605},{"c":14.7,"h":14.7,"l":14.66,"n":442,"o":14.665,"t":"2026-10-08T17:30:00Z","v":62852,"vw":14.673544},{"c":14.695,"h":14.695,"l":14.67,"n":353,"o":14.69,"t":"2026-10-08T17:45:00Z","v":34366,"vw":14.682853},{"c":14.745,"h":14.745,"l":14.695,"n":432,"o":14.695,"t":"2026-10-08T18:00:00Z","v":30764,"vw":14.712982},{"c":14.745,"h":14.77,"l":14.745,"n":331,"o":14.75,"t":"2026-10-08T18:15:00Z","v":25972,"vw":14.75672},{"c":14.745,"h":14.755,"l":14.73,"n":367,"o":14.74,"t":"2026-10-08T18:30:00Z","v":32203,"vw":14.746052},{"c":14.755,"h":14.755,"l":14.735,"n":303,"o":14.75,"t":"2026-10-08T18:45:00Z","v":31863,"vw":14.7447},{"c":14.78,"h":14.785,"l":14.745,"n":481,"o":14.755,"t":"2026-10-08T19:00:00Z","v":39865,"vw":14.759111},{"c":14.8,"h":14.81,"l":14.765,"n":510,"o":14.775,"t":"2026-10-08T19:15:00Z","v":40110,"vw":14.78733},{"c":14.845,"h":14.8483,"l":14.8,"n":827,"o":14.805,"t":"2026-10-08T19:30:00Z","v":102540,"vw":14.818928},{"c":14.855,"h":14.86,"l":14.8333,"n":1570,"o":14.845,"t":"2026-10-08T19:45:00Z","v":180765,"vw":14.846039},{"c":14.85,"h":14.85,"l":14.85,"n":21,"o":14.85,"t":"2026-10-08T20:00:00Z","v":148426,"vw":14.85},{"c":14.8,"h":14.86,"l":14.8,"n":2,"o":14.86,"t":"2026-10-08T20:45:00Z","v":786,"vw":14.837099},{"c":14.8007,"h":14.8007,"l":14.8007,"n":1,"o":14.8007,"t":"2026-10-08T23:00:00Z","v":2500,"vw":14.8007},{"c":14.84,"h":14.84,"l":14.82,"n":2,"o":14.82,"t":"2026-10-08T23:15:00Z","v":200,"vw":14.83},{"c":15.06,"h":15.31,"l":14.92,"n":193,"o":15.28,"t":"2026-10-09T08:00:00Z","v":23999,"vw":15.199827},{"c":15.2692,"h":15.2692,"l":15.2692,"n":1,"o":15.2692,"t":"2026-10-09T08:15:00Z","v":100,"vw":15.2692},{"c":15.27,"h":15.27,"l":15.27,"n":6,"o":15.27,"t":"2026-10-09T08:30:00Z","v":1303,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-09T10:30:00Z","v":300,"vw":15.27},{"c":15.25,"h":15.255,"l":15.24,"n":4,"o":15.24,"t":"2026-10-09T10:45:00Z","v":2350,"vw":15.250213},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-10-09T11:00:00Z","v":3991,"vw":15.28},{"c":15.27,"h":15.27,"l":15.27,"n":3,"o":15.27,"t":"2026-10-09T11:15:00Z","v":315,"vw":15.27},{"c":15.2493,"h":15.2493,"l":15.2493,"n":2,"o":15.2493,"t":"2026-10-09T11:30:00Z","v":104,"vw":15.2493},{"c":15.31,"h":15.31,"l":15.3,"n":10,"o":15.3,"t":"2026-10-09T11:45:00Z","v":1391,"vw":15.302421},{"c":15.3,"h":15.3,"l":15.3,"n":9,"o":15.3,"t":"2026-10-09T12:00:00Z","v":4630,"vw":15.3},{"c":15.32,"h":15.32,"l":15.315,"n":3,"o":15.315,"t":"2026-10-09T12:30:00Z","v":901,"vw":15.319444},{"c":15.33,"h":15.35,"l":15.31,"n":42,"o":15.33,"t":"2026-10-09T12:45:00Z","v":8468,"vw":15.331747},{"c":15.35,"h":15.35,"l":15.35,"n":24,"o":15.35,"t":"2026-10-09T13:00:00Z","v":4626,"vw":15.35},{"c":15.3405,"h":15.36,"l":15.3,"n":48,"o":15.36,"t":"2026-10-09T13:15:00Z","v":8022,"vw":15.350527},{"c":15.61,"h":15.665,"l":15.35,"n":3552,"o":15.35,"t":"2026-10-09T13:30:00Z","v":462008,"vw":15.490957},{"c":15.63,"h":15.735,"l":15.582,"n":2650,"o":15.62,"t":"2026-10-09T13:45:00Z","v":285347,"vw":15.659929},{"c":15.595,"h":15.685,"l":15.585,"n":1064,"o":15.63,"t":"2026-10-09T14:00:00Z","v":91968,"vw":15.642327},{"c":15.545,"h":15.61,"l":15.53,"n":830,"o":15.6,"t":"2026-10-09T14:15:00Z","v":97369,"vw":15.565468},{"c":15.565,"h":15.58,"l":15.51,"n":859,"o":15.54,"t":"2026-10-09T14:30:00Z","v":81359,"vw":15.535814},{"c":15.57,"h":15.58,"l":15.54,"n":673,"o":15.565,"t":"2026-10-09T14:45:00Z","v":53388,"vw":15.561715},{"c":15.56,"h":15.6077,"l":15.545,"n":808,"o":15.57,"t":"2026-10-09T15:00:00Z","v":70348,"vw":15.575757},{"c":15.615,"h":15.63,"l":15.565,"n":630,"o":15.565,"t":"2026-10-09T15:15:00Z","v":39254,"vw":15.601356},{"c":15.58,"h":15.635,"l":15.58,"n":996,"o":15.615,"t":"2026-10-09T15:30:00Z","v":104075,"vw":15.609452},{"c":15.575,"h":15.575,"l":15.545,"n":628,"o":15.56,"t":"2026-10-09T15:45:00Z","v":30005,"vw":15.562742},{"c":15.58,"h":15.5985,"l":15.56,"n":607,"o":15.575,"t":"2026-10-09T16:00:00Z","v":35207,"vw":15.587542},{"c":15.565,"h":15.585,"l":15.55,"n":735,"o":15.585,"t":"2026-10-09T16:15:00Z","v":73134,"vw":15.563792},{"c":15.555,"h":15.565,"l":15.55,"n":514,"o":15.565,"t":"2026-10-09T16:30:00Z","v":31334,"vw":15.557861},{"c":15.505,"h":15.555,"l":15.5,"n":797,"o":15.55,"t":"2026-10-09T16:45:00Z","v":51527,"vw":15.536739},{"c":15.515,"h":15.53,"l":15.5,"n":464,"o":15.51,"t":"2026-10-09T17:00:00Z","v":29442,"vw":15.521013},{"c":15.5,"h":15.53,"l":15.5,"n":524,"o":15.515,"t":"2026-10-09T17:15:00Z","v":22321,"vw":15.515706},{"c":15.505,"h":15.515,"l":15.5,"n":570,"o":15.505,"t":"2026-10-09T17:30:00Z","v":32888,"vw":15.506669},{"c":15.51,"h":15.53,"l":15.5,"n":820,"o":15.505,"t":"2026-10-09T17:45:00Z","v":79331,"vw":15.514697},{"c":15.515,"h":15.5167,"l":15.5,"n":605,"o":15.505,"t":"2026-10-09T18:00:00Z","v":36997,"vw":15.508304},{"c":15.505,"h":15.515,"l":15.49,"n":699,"o":15.515,"t":"2026-10-09T18:15:00Z","v":51504,"vw":15.505672},{"c":15.485,"h":15.505,"l":15.485,"n":651,"o":15.505,"t":"2026-10-09T18:30:00Z","v":39944,"vw":15.495145},{"c":15.505,"h":15.525,"l":15.49,"n":790,"o":15.49,"t":"2026-10-09T18:45:00Z","v":55654,"vw":15.508852},{"c":15.495,"h":15.525,"l":15.495,"n":755,"o":15.505,"t":"2026-10-09T19:00:00Z","v":44965,"vw":15.510698},{"c":15.495,"h":15.516,"l":15.49,"n":763,"o":15.5,"t":"2026-10-09T19:15:00Z","v":56559,"vw":15.50414},{"c":15.495,"h":15.505,"l":15.47,"n":1562,"o":15.49,"t":"2026-10-09T19:30:00Z","v":241107,"vw":15.490756},{"c":15.5,"h":15.5,"l":15.45,"n":2201,"o":15.4901,"t":"2026-10-09T19:45:00Z","v":423606,"vw":15.473525},{"c":15.48,"h":15.49,"l":15.48,"n":37,"o":15.49,"t":"2026-10-09T20:00:00Z","v":222123,"vw":15.489963},{"c":15.4523,"h":15.4523,"l":15.4523,"n":1,"o":15.4523,"t":"2026-10-09T20:30:00Z","v":500,"vw":15.4523},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-09T20:45:00Z","v":5000,"vw":15.5},{"c":15.46,"h":15.55,"l":15.46,"n":12,"o":15.51,"t":"2026-10-09T21:00:00Z","v":5250,"vw":15.546136},{"c":15.5464,"h":15.55,"l":15.5464,"n":2,"o":15.55,"t":"2026-10-09T23:45:00Z","v":412,"vw":15.548252},{"c":15.23,"h":15.25,"l":15.14,"n":55,"o":15.18,"t":"2026-10-12T08:00:00Z","v":18987,"vw":15.21017},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-12T08:45:00Z","v":998,"vw":15.2},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-12T09:15:00Z","v":389,"vw":15.23},{"c":15.2,"h":15.24,"l":15.2,"n":4,"o":15.24,"t":"2026-10-12T09:45:00Z","v":800,"vw":15.205634},{"c":15.19,"h":15.2,"l":15.19,"n":9,"o":15.2,"t":"2026-10-12T10:15:00Z","v":2174,"vw":15.192929},{"c":15.22,"h":15.22,"l":15.19,"n":4,"o":15.19,"t":"2026-10-12T10:30:00Z","v":1498,"vw":15.199973},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-12T10:45:00Z","v":440,"vw":15.19},{"c":15.15,"h":15.21,"l":15.15,"n":8,"o":15.21,"t":"2026-10-12T11:00:00Z","v":2670,"vw":15.161538},{"c":15.16,"h":15.16,"l":15.16,"n":3,"o":15.16,"t":"2026-10-12T11:15:00Z","v":1842,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-12T11:30:00Z","v":100,"vw":15.16},{"c":15.18,"h":15.18,"l":15.13,"n":14,"o":15.14,"t":"2026-10-12T11:45:00Z","v":4954,"vw":15.157962},{"c":15.12,"h":15.16,"l":15.12,"n":7,"o":15.16,"t":"2026-10-12T12:00:00Z","v":1800,"vw":15.136471},{"c":15.17,"h":15.17,"l":15.12,"n":6,"o":15.12,"t":"2026-10-12T12:15:00Z","v":2600,"vw":15.131952},{"c":15.12,"h":15.13,"l":15.12,"n":9,"o":15.13,"t":"2026-10-12T12:30:00Z","v":4322,"vw":15.124851},{"c":15.11,"h":15.12,"l":15.11,"n":7,"o":15.12,"t":"2026-10-12T12:45:00Z","v":2579,"vw":15.113095},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-12T13:00:00Z","v":1000,"vw":15.12},{"c":15.1,"h":15.12,"l":15.1,"n":17,"o":15.12,"t":"2026-10-12T13:15:00Z","v":17206,"vw":15.102113},{"c":15.02,"h":15.11,"l":14.975,"n":1875,"o":15.11,"t":"2026-10-12T13:30:00Z","v":237922,"vw":15.041384},{"c":15.035,"h":15.06,"l":15.01,"n":842,"o":15.025,"t":"2026-10-12T13:45:00Z","v":76091,"vw":15.035368},{"c":15.01,"h":15.055,"l":14.985,"n":861,"o":15.035,"t":"2026-10-12T14:00:00Z","v":77314,"vw":15.025964},{"c":15.005,"h":15.03,"l":14.99,"n":537,"o":15.005,"t":"2026-10-12T14:15:00Z","v":62969,"vw":15.007463},{"c":15.005,"h":15.015,"l":14.98,"n":726,"o":14.995,"t":"2026-10-12T14:30:00Z","v":98027,"vw":14.996216},{"c":15.065,"h":15.07,"l":15.005,"n":717,"o":15.005,"t":"2026-10-12T14:45:00Z","v":69403,"vw":15.045682},{"c":15.085,"h":15.085,"l":15.0508,"n":705,"o":15.065,"t":"2026-10-12T15:00:00Z","v":41102,"vw":15.067944},{"c":15.085,"h":15.0871,"l":15.065,"n":580,"o":15.082,"t":"2026-10-12T15:15:00Z","v":33086,"vw":15.076782},{"c":15.09,"h":15.125,"l":15.08,"n":657,"o":15.082,"t":"2026-10-12T15:30:00Z","v":56378,"vw":15.102644},{"c":15.105,"h":15.115,"l":15.085,"n":542,"o":15.09,"t":"2026-10-12T15:45:00Z","v":35597,"vw":15.096466},{"c":15.1,"h":15.13,"l":15.09,"n":904,"o":15.1,"t":"2026-10-12T16:00:00Z","v":98058,"vw":15.106145},{"c":15.11,"h":15.13,"l":15.095,"n":588,"o":15.095,"t":"2026-10-12T16:15:00Z","v":44295,"vw":15.117817},{"c":15.125,"h":15.14,"l":15.115,"n":331,"o":15.115,"t":"2026-10-12T16:30:00Z","v":30913,"vw":15.12812},{"c":15.12,"h":15.13,"l":15.115,"n":421,"o":15.125,"t":"2026-10-12T16:45:00Z","v":48033,"vw":15.121009},{"c":15.14,"h":15.14,"l":15.105,"n":339,"o":15.13,"t":"2026-10-12T17:00:00Z","v":38095,"vw":15.122265},{"c":15.135,"h":15.15,"l":15.1333,"n":311,"o":15.1333,"t":"2026-10-12T17:15:00Z","v":31307,"vw":15.141476},{"c":15.15,"h":15.16,"l":15.135,"n":397,"o":15.14,"t":"2026-10-12T17:30:00Z","v":36483,"vw":15.1457},{"c":15.155,"h":15.16,"l":15.14,"n":353,"o":15.145,"t":"2026-10-12T17:45:00Z","v":35192,"vw":15.149299},{"c":15.165,"h":15.175,"l":15.15,"n":375,"o":15.155,"t":"2026-10-12T18:00:00Z","v":36235,"vw":15.165106},{"c":15.145,"h":15.17,"l":15.14,"n":410,"o":15.162,"t":"2026-10-12T18:15:00Z","v":30816,"vw":15.159045},{"c":15.145,"h":15.1592,"l":15.14,"n":349,"o":15.145,"t":"2026-10-12T18:30:00Z","v":30772,"vw":15.149067},{"c":15.115,"h":15.15,"l":15.115,"n":414,"o":15.145,"t":"2026-10-12T18:45:00Z","v":39241,"vw":15.130519},{"c":15.13,"h":15.14,"l":15.11,"n":371,"o":15.115,"t":"2026-10-12T19:00:00Z","v":37725,"vw":15.125375},{"c":15.15,"h":15.155,"l":15.12,"n":404,"o":15.13,"t":"2026-10-12T19:15:00Z","v":53296,"vw":15.138196},{"c":15.16,"h":15.18,"l":15.15,"n":1002,"o":15.15,"t":"2026-10-12T19:30:00Z","v":125657,"vw":15.16382},{"c":15.185,"h":15.2,"l":15.16,"n":2194,"o":15.16,"t":"2026-10-12T19:45:00Z","v":409396,"vw":15.183475},{"c":15.19,"h":15.19,"l":15.19,"n":28,"o":15.19,"t":"2026-10-12T20:00:00Z","v":177362,"vw":15.19},{"c":15.043,"h":15.043,"l":15.043,"n":3,"o":15.043,"t":"2026-10-12T20:15:00Z","v":202,"vw":15.043},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-12T23:30:00Z","v":250,"vw":15.16},{"c":15.02,"h":15.02,"l":15.02,"n":5,"o":15.02,"t":"2026-10-12T23:45:00Z","v":488,"vw":15.02},{"c":15.19,"h":15.24,"l":14.99,"n":67,"o":15.2,"t":"2026-10-13T08:00:00Z","v":14767,"vw":15.157257},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-13T09:45:00Z","v":300,"vw":15.22},{"c":15.24,"h":15.24,"l":15.23,"n":5,"o":15.24,"t":"2026-10-13T10:00:00Z","v":600,"vw":15.238},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-13T10:30:00Z","v":250,"vw":15.24},{"c":15.24,"h":15.26,"l":15.24,"n":4,"o":15.26,"t":"2026-10-13T10:45:00Z","v":530,"vw":15.252},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-13T11:30:00Z","v":300,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-13T12:00:00Z","v":259,"vw":15.19},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-13T12:45:00Z","v":2000,"vw":15.18},{"c":15.1708,"h":15.19,"l":15.17,"n":20,"o":15.1726,"t":"2026-10-13T13:15:00Z","v":25000,"vw":15.172386},{"c":14.955,"h":15.3,"l":14.915,"n":6673,"o":15.28,"t":"2026-10-13T13:30:00Z","v":682080,"vw":15.030305},{"c":14.84,"h":14.965,"l":14.745,"n":2982,"o":14.96,"t":"2026-10-13T13:45:00Z","v":288025,"vw":14.819597},{"c":14.865,"h":14.905,"l":14.815,"n":1750,"o":14.84,"t":"2026-10-13T14:00:00Z","v":135063,"vw":14.866322},{"c":15.075,"h":15.085,"l":14.86,"n":1847,"o":14.865,"t":"2026-10-13T14:15:00Z","v":180624,"vw":14.964471},{"c":15.1,"h":15.135,"l":15.065,"n":3065,"o":15.08,"t":"2026-10-13T14:30:00Z","v":298557,"vw":15.102977},{"c":15.11,"h":15.158,"l":15.09,"n":1690,"o":15.1,"t":"2026-10-13T14:45:00Z","v":150282,"vw":15.123668},{"c":15.15,"h":15.165,"l":15.115,"n":1054,"o":15.115,"t":"2026-10-13T15:00:00Z","v":104815,"vw":15.151659},{"c":15.135,"h":15.19,"l":15.13,"n":1060,"o":15.15,"t":"2026-10-13T15:15:00Z","v":110191,"vw":15.16851},{"c":15.1,"h":15.155,"l":15.1,"n":953,"o":15.135,"t":"2026-10-13T15:30:00Z","v":68468,"vw":15.129528},{"c":15.145,"h":15.16,"l":15.1,"n":1044,"o":15.105,"t":"2026-10-13T15:45:00Z","v":115804,"vw":15.130892},{"c":15.075,"h":15.14,"l":15.07,"n":782,"o":15.14,"t":"2026-10-13T16:00:00Z","v":72432,"vw":15.104919},{"c":15.065,"h":15.1,"l":15.045,"n":778,"o":15.08,"t":"2026-10-13T16:15:00Z","v":80722,"vw":15.074941},{"c":15.075,"h":15.075,"l":15.04,"n":771,"o":15.06,"t":"2026-10-13T16:30:00Z","v":76509,"vw":15.052585},{"c":15.055,"h":15.075,"l":15.04,"n":458,"o":15.075,"t":"2026-10-13T16:45:00Z","v":42421,"vw":15.055517},{"c":15.04,"h":15.055,"l":15.02,"n":568,"o":15.055,"t":"2026-10-13T17:00:00Z","v":50905,"vw":15.036647},{"c":15.025,"h":15.05,"l":15.025,"n":507,"o":15.045,"t":"2026-10-13T17:15:00Z","v":54461,"vw":15.038399},{"c":15.055,"h":15.055,"l":15.02,"n":387,"o":15.025,"t":"2026-10-13T17:30:00Z","v":27352,"vw":15.037275},{"c":15.015,"h":15.055,"l":15.01,"n":574,"o":15.05,"t":"2026-10-13T17:45:00Z","v":51110,"vw":15.036529},{"c":15.04,"h":15.065,"l":15.01,"n":472,"o":15.01,"t":"2026-10-13T18:00:00Z","v":57784,"vw":15.045541},{"c":15.02,"h":15.045,"l":15.02,"n":273,"o":15.04,"t":"2026-10-13T18:15:00Z","v":23360,"vw":15.035287},{"c":14.985,"h":15.025,"l":14.975,"n":534,"o":15.025,"t":"2026-10-13T18:30:00Z","v":61283,"vw":14.988457},{"c":15.005,"h":15.02,"l":14.985,"n":511,"o":14.985,"t":"2026-10-13T18:45:00Z","v":60149,"vw":15.000781},{"c":15.0202,"h":15.0202,"l":15.0001,"n":380,"o":15.01,"t":"2026-10-13T19:00:00Z","v":37869,"vw":15.013476},{"c":15.035,"h":15.04,"l":15.015,"n":471,"o":15.02,"t":"2026-10-13T19:15:00Z","v":35895,"vw":15.025883},{"c":15.015,"h":15.05,"l":15.01,"n":1033,"o":15.035,"t":"2026-10-13T19:30:00Z","v":147658,"vw":15.029508},{"c":14.985,"h":15.05,"l":14.975,"n":2554,"o":15.015,"t":"2026-10-13T19:45:00Z","v":330796,"vw":15.006159},{"c":14.97,"h":14.98,"l":14.97,"n":19,"o":14.98,"t":"2026-10-13T20:00:00Z","v":218846,"vw":14.979953},{"c":14.97,"h":14.9902,"l":14.96,"n":47,"o":14.9902,"t":"2026-10-13T20:15:00Z","v":31076,"vw":14.97047},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-13T20:30:00Z","v":600,"vw":14.98},{"c":14.9597,"h":14.9597,"l":14.9597,"n":1,"o":14.9597,"t":"2026-10-13T21:30:00Z","v":200,"vw":14.9597},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-10-13T23:00:00Z","v":269,"vw":15.05},{"c":14.65,"h":15.13,"l":14.46,"n":377,"o":14.94,"t":"2026-10-14T08:00:00Z","v":68497,"vw":14.658893},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-14T08:15:00Z","v":600,"vw":14.66},{"c":14.63,"h":14.64,"l":14.63,"n":5,"o":14.63,"t":"2026-10-14T08:45:00Z","v":1524,"vw":14.633701},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-10-14T09:00:00Z","v":604,"vw":14.64},{"c":14.63,"h":14.65,"l":14.63,"n":11,"o":14.65,"t":"2026-10-14T09:30:00Z","v":1729,"vw":14.636069},{"c":14.62,"h":14.63,"l":14.62,"n":11,"o":14.63,"t":"2026-10-14T10:00:00Z","v":490,"vw":14.623571},{"c":14.63,"h":14.63,"l":14.6007,"n":39,"o":14.6007,"t":"2026-10-14T10:15:00Z","v":1004,"vw":14.610259},{"c":14.6,"h":14.6,"l":14.6,"n":22,"o":14.6,"t":"2026-10-14T10:30:00Z","v":1000,"vw":14.6},{"c":14.6,"h":14.64,"l":14.59,"n":69,"o":14.6,"t":"2026-10-14T11:00:00Z","v":6458,"vw":14.616689},{"c":14.6,"h":14.61,"l":14.6,"n":8,"o":14.61,"t":"2026-10-14T11:15:00Z","v":3000,"vw":14.603024},{"c":14.61,"h":14.62,"l":14.61,"n":9,"o":14.62,"t":"2026-10-14T11:30:00Z","v":1364,"vw":14.612638},{"c":14.63,"h":14.63,"l":14.6,"n":5,"o":14.6,"t":"2026-10-14T11:45:00Z","v":471,"vw":14.6075},{"c":14.59,"h":14.59,"l":14.59,"n":18,"o":14.59,"t":"2026-10-14T12:00:00Z","v":3399,"vw":14.59},{"c":14.63,"h":14.63,"l":14.62,"n":8,"o":14.62,"t":"2026-10-14T12:15:00Z","v":1520,"vw":14.627857},{"c":14.5423,"h":14.65,"l":14.52,"n":56,"o":14.62,"t":"2026-10-14T12:30:00Z","v":13430,"vw":14.539446},{"c":14.55,"h":14.55,"l":14.53,"n":12,"o":14.53,"t":"2026-10-14T12:45:00Z","v":7400,"vw":14.54904},{"c":14.51,"h":14.56,"l":14.5,"n":14,"o":14.55,"t":"2026-10-14T13:00:00Z","v":3872,"vw":14.514545},{"c":14.48,"h":14.52,"l":14.42,"n":59,"o":14.52,"t":"2026-10-14T13:15:00Z","v":5559,"vw":14.497037},{"c":14.668,"h":14.715,"l":14.47,"n":2734,"o":14.565,"t":"2026-10-14T13:30:00Z","v":508671,"vw":14.620963},{"c":14.45,"h":14.665,"l":14.45,"n":858,"o":14.665,"t":"2026-10-14T13:45:00Z","v":109080,"vw":14.572392},{"c":14.39,"h":14.47,"l":14.38,"n":1450,"o":14.46,"t":"2026-10-14T14:00:00Z","v":196665,"vw":14.430669},{"c":14.3905,"h":14.4186,"l":14.36,"n":747,"o":14.395,"t":"2026-10-14T14:15:00Z","v":112061,"vw":14.38746},{"c":14.365,"h":14.395,"l":14.32,"n":878,"o":14.395,"t":"2026-10-14T14:30:00Z","v":128683,"vw":14.355066},{"c":14.335,"h":14.36,"l":14.305,"n":567,"o":14.36,"t":"2026-10-14T14:45:00Z","v":102699,"vw":14.333439},{"c":14.3201,"h":14.35,"l":14.295,"n":860,"o":14.34,"t":"2026-10-14T15:00:00Z","v":126496,"vw":14.319755},{"c":14.3225,"h":14.34,"l":14.32,"n":620,"o":14.33,"t":"2026-10-14T15:15:00Z","v":70293,"vw":14.327084},{"c":14.3,"h":14.325,"l":14.2917,"n":637,"o":14.3225,"t":"2026-10-14T15:30:00Z","v":92139,"vw":14.305196},{"c":14.275,"h":14.315,"l":14.27,"n":547,"o":14.295,"t":"2026-10-14T15:45:00Z","v":88985,"vw":14.292675},{"c":14.285,"h":14.325,"l":14.27,"n":581,"o":14.28,"t":"2026-10-14T16:00:00Z","v":55849,"vw":14.295543},{"c":14.295,"h":14.305,"l":14.28,"n":388,"o":14.285,"t":"2026-10-14T16:15:00Z","v":40522,"vw":14.289337},{"c":14.325,"h":14.3288,"l":14.295,"n":828,"o":14.295,"t":"2026-10-14T16:30:00Z","v":107641,"vw":14.31123},{"c":14.29,"h":14.3288,"l":14.29,"n":455,"o":14.325,"t":"2026-10-14T16:45:00Z","v":39536,"vw":14.314076},{"c":14.25,"h":14.3,"l":14.24,"n":614,"o":14.295,"t":"2026-10-14T17:00:00Z","v":70824,"vw":14.267776},{"c":14.23,"h":14.255,"l":14.22,"n":536,"o":14.25,"t":"2026-10-14T17:15:00Z","v":67280,"vw":14.240269},{"c":14.17,"h":14.23,"l":14.15,"n":671,"o":14.225,"t":"2026-10-14T17:30:00Z","v":81237,"vw":14.184785},{"c":14.145,"h":14.175,"l":14.14,"n":548,"o":14.17,"t":"2026-10-14T17:45:00Z","v":73790,"vw":14.157281},{"c":14.155,"h":14.16,"l":14.13,"n":855,"o":14.145,"t":"2026-10-14T18:00:00Z","v":138104,"vw":14.149211},{"c":14.145,"h":14.16,"l":14.145,"n":353,"o":14.1579,"t":"2026-10-14T18:15:00Z","v":34729,"vw":14.151961},{"c":14.12,"h":14.155,"l":14.12,"n":821,"o":14.15,"t":"2026-10-14T18:30:00Z","v":146411,"vw":14.133258},{"c":14.125,"h":14.14,"l":14.11,"n":703,"o":14.1232,"t":"2026-10-14T18:45:00Z","v":113956,"vw":14.121263},{"c":14.145,"h":14.15,"l":14.11,"n":735,"o":14.13,"t":"2026-10-14T19:00:00Z","v":76470,"vw":14.122737},{"c":14.215,"h":14.23,"l":14.145,"n":823,"o":14.15,"t":"2026-10-14T19:15:00Z","v":148763,"vw":14.199805},{"c":14.2,"h":14.225,"l":14.17,"n":1688,"o":14.21,"t":"2026-10-14T19:30:00Z","v":362449,"vw":14.200202},{"c":14.27,"h":14.27,"l":14.19,"n":3762,"o":14.2,"t":"2026-10-14T19:45:00Z","v":952985,"vw":14.239668},{"c":14.29,"h":14.29,"l":14.26,"n":31,"o":14.27,"t":"2026-10-14T20:00:00Z","v":395881,"vw":14.270032},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-14T20:15:00Z","v":150,"vw":14.3},{"c":14.2886,"h":14.2886,"l":14.2886,"n":1,"o":14.2886,"t":"2026-10-14T21:00:00Z","v":100,"vw":14.2886},{"c":14.22,"h":14.26,"l":14.22,"n":5,"o":14.26,"t":"2026-10-14T21:45:00Z","v":496,"vw":14.238992},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-14T22:30:00Z","v":206,"vw":14.25},{"c":14.226,"h":14.226,"l":14.22,"n":11,"o":14.22,"t":"2026-10-14T23:00:00Z","v":1286,"vw":14.223757},{"c":14.22,"h":14.2201,"l":14.22,"n":3,"o":14.22,"t":"2026-10-14T23:15:00Z","v":400,"vw":14.220025},{"c":14.22,"h":14.22,"l":14.2,"n":11,"o":14.22,"t":"2026-10-14T23:30:00Z","v":1075,"vw":14.207705},{"c":14.23,"h":14.23,"l":14.2005,"n":2,"o":14.2005,"t":"2026-10-14T23:45:00Z","v":751,"vw":14.204428},{"c":14.13,"h":14.16,"l":14.0102,"n":69,"o":14.0102,"t":"2026-10-15T08:00:00Z","v":7594,"vw":14.112889},{"c":14.0795,"h":14.0795,"l":14.0795,"n":1,"o":14.0795,"t":"2026-10-15T08:15:00Z","v":1000,"vw":14.0795},{"c":14.16,"h":14.16,"l":14.1,"n":6,"o":14.11,"t":"2026-10-15T08:30:00Z","v":1792,"vw":14.129754},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T09:00:00Z","v":256,"vw":14.14},{"c":14.13,"h":14.13,"l":14.13,"n":3,"o":14.13,"t":"2026-10-15T09:15:00Z","v":302,"vw":14.13},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-15T09:30:00Z","v":200,"vw":14.15},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-15T09:45:00Z","v":298,"vw":14.13},{"c":14.13,"h":14.13,"l":14.13,"n":5,"o":14.13,"t":"2026-10-15T10:00:00Z","v":395,"vw":14.13},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-15T10:15:00Z","v":158,"vw":14.13},{"c":14.1152,"h":14.1152,"l":14.1152,"n":1,"o":14.1152,"t":"2026-10-15T10:45:00Z","v":100,"vw":14.1152},{"c":14.13,"h":14.13,"l":14.0966,"n":9,"o":14.1,"t":"2026-10-15T11:00:00Z","v":1417,"vw":14.110122},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-15T11:15:00Z","v":710,"vw":14.12},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-15T11:30:00Z","v":100,"vw":14.14},{"c":14.11,"h":14.11,"l":14.11,"n":6,"o":14.11,"t":"2026-10-15T12:15:00Z","v":2394,"vw":14.11},{"c":14.11,"h":14.12,"l":14.11,"n":7,"o":14.1119,"t":"2026-10-15T12:30:00Z","v":3977,"vw":14.111676},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T12:45:00Z","v":200,"vw":14.11},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-15T13:00:00Z","v":500,"vw":14.17},{"c":14.09,"h":14.13,"l":14.07,"n":45,"o":14.12,"t":"2026-10-15T13:15:00Z","v":9510,"vw":14.095651},{"c":14.305,"h":14.365,"l":14.04,"n":4203,"o":14.11,"t":"2026-10-15T13:30:00Z","v":604054,"vw":14.210269},{"c":14.29,"h":14.375,"l":14.27,"n":2685,"o":14.31,"t":"2026-10-15T13:45:00Z","v":208484,"vw":14.310624},{"c":14.35,"h":14.425,"l":14.28,"n":2016,"o":14.285,"t":"2026-10-15T14:00:00Z","v":197300,"vw":14.370252},{"c":14.32,"h":14.36,"l":14.32,"n":884,"o":14.35,"t":"2026-10-15T14:15:00Z","v":61639,"vw":14.339255},{"c":14.345,"h":14.36,"l":14.31,"n":1116,"o":14.3191,"t":"2026-10-15T14:30:00Z","v":103843,"vw":14.342113},{"c":14.39,"h":14.415,"l":14.335,"n":1097,"o":14.345,"t":"2026-10-15T14:45:00Z","v":108780,"vw":14.39455},{"c":14.41,"h":14.44,"l":14.39,"n":1050,"o":14.39,"t":"2026-10-15T15:00:00Z","v":147723,"vw":14.408938},{"c":14.36,"h":14.455,"l":14.355,"n":1493,"o":14.41,"t":"2026-10-15T15:15:00Z","v":166512,"vw":14.425399},{"c":14.3601,"h":14.42,"l":14.36,"n":634,"o":14.365,"t":"2026-10-15T15:30:00Z","v":53124,"vw":14.392231},{"c":14.4,"h":14.4,"l":14.36,"n":538,"o":14.36,"t":"2026-10-15T15:45:00Z","v":38117,"vw":14.378067},{"c":14.315,"h":14.405,"l":14.31,"n":671,"o":14.39,"t":"2026-10-15T16:00:00Z","v":58482,"vw":14.350217},{"c":14.325,"h":14.33,"l":14.3101,"n":641,"o":14.315,"t":"2026-10-15T16:15:00Z","v":52510,"vw":14.320929},{"c":14.345,"h":14.345,"l":14.31,"n":622,"o":14.325,"t":"2026-10-15T16:30:00Z","v":42580,"vw":14.326847},{"c":14.355,"h":14.36,"l":14.34,"n":350,"o":14.345,"t":"2026-10-15T16:45:00Z","v":27397,"vw":14.350048},{"c":14.365,"h":14.3799,"l":14.365,"n":57,"o":14.3799,"t":"2026-10-15T18:00:00Z","v":3524,"vw":14.370092},{"c":14.355,"h":14.365,"l":14.345,"n":396,"o":14.365,"t":"2026-10-15T18:15:00Z","v":40755,"vw":14.35492},{"c":14.375,"h":14.375,"l":14.35,"n":488,"o":14.35,"t":"2026-10-15T18:30:00Z","v":58311,"vw":14.3624},{"c":14.415,"h":14.425,"l":14.371,"n":758,"o":14.375,"t":"2026-10-15T18:45:00Z","v":97455,"vw":14.400412},{"c":14.45,"h":14.45,"l":14.4125,"n":638,"o":14.42,"t":"2026-10-15T19:00:00Z","v":66589,"vw":14.438622},{"c":14.435,"h":14.47,"l":14.435,"n":685,"o":14.45,"t":"2026-10-15T19:15:00Z","v":86750,"vw":14.450607},{"c":14.45,"h":14.45,"l":14.43,"n":916,"o":14.43,"t":"2026-10-15T19:30:00Z","v":109533,"vw":14.439314},{"c":14.43,"h":14.46,"l":14.42,"n":3134,"o":14.45,"t":"2026-10-15T19:45:00Z","v":582742,"vw":14.442671},{"c":14.43,"h":14.43,"l":14.43,"n":22,"o":14.43,"t":"2026-10-15T20:00:00Z","v":240063,"vw":14.43}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":26.913062630249062,"iv":8,"gamma":0.029084942889237884,"theta":-0.5309553380486373,"vega":0.001322782280938523,"rho":0.00003276663165948984,"breakevenPct":89.10646313408914},{"delta":0.15,"premium":0.04348674439738829,"strike":14.995969081621517,"iv":0.7003108799087318,"gamma":0.4405993964655976,"theta":-0.06149129415676344,"vega":0.0017990549950888887,"rho":0.000057474390494699,"breakevenPct":4.223533097844103},{"delta":0.2,"premium":0.26140826923415783,"strike":14.744036682966291,"iv":0.8759908742044652,"gamma":0.41556167556544843,"theta":-0.06719717895447792,"vega":0.0017399921881444335,"rho":0.00007125225688963538,"breakevenPct":3.9878375065866165},{"delta":0.25,"premium":0.4793297940709273,"strike":14.492104284311067,"iv":1.0516708685001985,"gamma":0.3905239546652992,"theta":-0.07290306375219242,"vega":0.0016809293811999783,"rho":0.00008503012328457176,"breakevenPct":3.7521419153291298},{"delta":0.3,"premium":0.6972513189076968,"strike":14.240171885655842,"iv":1.227350862795932,"gamma":0.36548623376515005,"theta":-0.07860894854990691,"vega":0.0016218665742555231,"rho":0.00009880798967950815,"breakevenPct":3.5164463240716435},{"delta":0.35,"premium":0.9151728437444661,"strike":13.988239487000618,"iv":1.4030308570916654,"gamma":0.3404485128650009,"theta":-0.0843148333476214,"vega":0.001562803767311068,"rho":0.00011258585607444452,"breakevenPct":3.280750732814157},{"delta":0.4,"premium":1.1330943685812358,"strike":13.736307088345391,"iv":1.5787108513873989,"gamma":0.31541079196485167,"theta":-0.0900207181453359,"vega":0.0015037409603666126,"rho":0.00012636372246938092,"breakevenPct":3.045055141556671},{"delta":0.45,"premium":1.3510158934180054,"strike":13.484374689690167,"iv":1.7543908456831323,"gamma":0.29037307106470245,"theta":-0.09572660294305038,"vega":0.0014446781534221574,"rho":0.0001401415888643173,"breakevenPct":2.809359550299184},{"delta":0.5,"premium":1.5689374182547746,"strike":13.232442291034943,"iv":1.9300708399788655,"gamma":0.2653353501645533,"theta":-0.10143248774076487,"vega":0.0013856153464777022,"rho":0.00015391945525925366,"breakevenPct":2.573663959041698},{"delta":0.55,"premium":1.7868589430915445,"strike":12.980509892379718,"iv":2.105750834274599,"gamma":0.24029762926440407,"theta":-0.10713837253847938,"vega":0.001326552539533247,"rho":0.0001676973216541901,"breakevenPct":2.337968367784211},{"delta":0.6,"premium":2.0047804679283137,"strike":12.728577493724494,"iv":2.2814308285703326,"gamma":0.2152599083642549,"theta":-0.11284425733619385,"vega":0.0012674897325887918,"rho":0.00018147518804912646,"breakevenPct":2.102272776526725},{"delta":0.65,"premium":2.2227019927650833,"strike":12.476645095069268,"iv":2.457110822866066,"gamma":0.19022218746410574,"theta":-0.11855014213390835,"vega":0.0012084269256443366,"rho":0.00019525305444406283,"breakevenPct":1.8665771852692385},{"delta":0.7,"premium":2.4406235176018525,"strike":12.224712696414043,"iv":2.632790817161799,"gamma":0.16518446656395658,"theta":-0.12425602693162283,"vega":0.0011493641186998815,"rho":0.0002090309208389992,"breakevenPct":1.6308815940117523},{"delta":0.75,"premium":2.658545042438622,"strike":11.972780297758819,"iv":2.808470811457533,"gamma":0.1401467456638073,"theta":-0.12996191172933733,"vega":0.0010903013117554263,"rho":0.0002228087872339356,"breakevenPct":1.3951860027542655},{"delta":0.8,"premium":2.8764665672753917,"strike":11.720847899103592,"iv":2.9841508057532664,"gamma":0.11510902476365814,"theta":-0.13566779652705183,"vega":0.001031238504810971,"rho":0.000236586653628872,"breakevenPct":1.1594904114967788},{"delta":0.85,"premium":3.094388092112161,"strike":11.468915500448368,"iv":3.159830800048999,"gamma":0.09007130386350898,"theta":-0.1413736813247663,"vega":0.0009721756978665159,"rho":0.00025036452002380835,"breakevenPct":0.9237948202392929},{"delta":0.9,"premium":3.3123096169489306,"strike":11.216983101793144,"iv":3.3355107943447333,"gamma":0.06503358296335976,"theta":-0.1470795661224808,"vega":0.0009131128909220606,"rho":0.00026414238641874475,"breakevenPct":0.6880992289818062}],"put":[{"delta":0.1,"premium":0.17263324242883857,"strike":11.611183968660148,"iv":3.856275342145219,"gamma":0.10469680839673615,"theta":-0.2452922851055849,"vega":0.0013224678763916484,"rho":-0.000043487364644162717,"breakevenPct":20.73076419798122},{"delta":0.15,"premium":0.21712461756785648,"strike":11.623874066331187,"iv":4.099306989525658,"gamma":0.1335290997348812,"theta":-0.31644905961410297,"vega":0.0016996592827315268,"rho":-0.00006506428379323068,"breakevenPct":20.951147271217387},{"delta":0.2,"premium":0.181563549172813,"strike":12.593721386196009,"iv":2.834977606045798,"gamma":0.25825191616962356,"theta":-0.23838821895528545,"vega":0.002026328963249271,"rho":-0.00008383481106331677,"breakevenPct":13.983660173089428},{"delta":0.25,"premium":0.14600248077776956,"strike":13.563568706060831,"iv":1.5706482225659375,"gamma":0.3829747326043659,"theta":-0.16032737829646793,"vega":0.002352998643767015,"rho":-0.00010260533833340285,"breakevenPct":7.016173074961468},{"delta":0.3,"premium":0.4573713010091623,"strike":14.32764433795746,"iv":1.312307526065009,"gamma":0.4183598540834007,"theta":-0.15969607272267225,"vega":0.002486624308455001,"rho":-0.00013081625991375742,"breakevenPct":3.8789117328600313},{"delta":0.35,"premium":1.0525918482985488,"strike":14.923361316061934,"iv":1.877048482546844,"gamma":0.380650497871402,"theta":-0.22241620494571276,"vega":0.0024623048692822757,"rho":-0.0001667511404752408,"breakevenPct":3.8754714638712087},{"delta":0.4,"premium":1.6478123955879362,"strike":15.519078294166409,"iv":2.44178943902868,"gamma":0.34294114165940315,"theta":-0.28513633716875336,"vega":0.0024379854301095506,"rho":-0.00020268602103672422,"breakevenPct":3.8720311948823856},{"delta":0.45,"premium":2.2430329428773224,"strike":16.114795272270882,"iv":3.006530395510515,"gamma":0.3052317854474044,"theta":-0.3478564693917939,"vega":0.002413665990936825,"rho":-0.0002386209015982076,"breakevenPct":3.868590925893563},{"delta":0.5,"premium":2.838253490166709,"strike":16.710512250375356,"iv":3.57127135199235,"gamma":0.2675224292354057,"theta":-0.41057660161483434,"vega":0.0023893465517640998,"rho":-0.00027455578215969097,"breakevenPct":3.8651506569047402},{"delta":0.55,"premium":3.433474037456096,"strike":17.30622922847983,"iv":4.136012308474186,"gamma":0.22981307302340692,"theta":-0.47329673383787496,"vega":0.002365027112591374,"rho":-0.00031049066272117434,"breakevenPct":3.861710387915917},{"delta":0.6,"premium":4.028694584745482,"strike":17.901946206584302,"iv":4.7007532649560195,"gamma":0.19210371681140823,"theta":-0.5360168660609154,"vega":0.002340707673418649,"rho":-0.00034642554328265766,"breakevenPct":3.8582701189270945},{"delta":0.65,"premium":4.6239151320348695,"strike":18.497663184688776,"iv":5.265494221437855,"gamma":0.15439436059940942,"theta":-0.598736998283956,"vega":0.0023163882342459234,"rho":-0.0003823604238441411,"breakevenPct":3.854829849938272},{"delta":0.7,"premium":5.219135679324255,"strike":19.09338016279325,"iv":5.83023517791969,"gamma":0.11668500438741075,"theta":-0.6614571305069964,"vega":0.0022920687950731982,"rho":-0.0004182953044056244,"breakevenPct":3.851389580949449},{"delta":0.75,"premium":5.814356226613642,"strike":19.689097140897722,"iv":6.394976134401526,"gamma":0.07897564817541197,"theta":-0.7241772627300369,"vega":0.0022677493559004726,"rho":-0.00045423018496710784,"breakevenPct":3.847949311960626},{"delta":0.8,"premium":2.4768575635004644,"strike":16.675952221868304,"iv":2.922008072790107,"gamma":0.15098824172671438,"theta":-0.31342104334329957,"vega":0.0021099198602571477,"rho":-0.0003829616376559041,"breakevenPct":1.600175617686479},{"delta":0.85,"premium":7.658596535822693,"strike":21.758596535822694,"iv":6.507695223747508,"gamma":0.047588686457907564,"theta":-0.573660482932343,"vega":0.0017577888250093537,"rho":-0.0005439714937313619,"breakevenPct":2.2869022869022873},{"delta":0.9,"premium":9.910328421413626,"strike":24.085616657754954,"iv":6.19803677948989,"gamma":0.12217207550190068,"theta":-0.4071923626757823,"vega":0.0013312862250966712,"rho":-0.0006233708023473128,"breakevenPct":1.7651542873088588}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":26.913062630249062,"iv":8,"gamma":0.029084942889237884,"theta":-0.5309553380486373,"vega":0.001322782280938523,"rho":0.00003276663165948984,"breakevenPct":89.10646313408914},{"delta":0.15,"premium":0.04348674439738829,"strike":14.995969081621517,"iv":0.7003108799087318,"gamma":0.4405993964655976,"theta":-0.06149129415676344,"vega":0.0017990549950888887,"rho":0.000057474390494699,"breakevenPct":4.223533097844103},{"delta":0.2,"premium":0.26140826923415783,"strike":14.744036682966291,"iv":0.8759908742044652,"gamma":0.41556167556544843,"theta":-0.06719717895447792,"vega":0.0017399921881444335,"rho":0.00007125225688963538,"breakevenPct":3.9878375065866165},{"delta":0.25,"premium":0.4793297940709273,"strike":14.492104284311067,"iv":1.0516708685001985,"gamma":0.3905239546652992,"theta":-0.07290306375219242,"vega":0.0016809293811999783,"rho":0.00008503012328457176,"breakevenPct":3.7521419153291298},{"delta":0.3,"premium":0.6972513189076968,"strike":14.240171885655842,"iv":1.227350862795932,"gamma":0.36548623376515005,"theta":-0.07860894854990691,"vega":0.0016218665742555231,"rho":0.00009880798967950815,"breakevenPct":3.5164463240716435},{"delta":0.35,"premium":0.9151728437444661,"strike":13.988239487000618,"iv":1.4030308570916654,"gamma":0.3404485128650009,"theta":-0.0843148333476214,"vega":0.001562803767311068,"rho":0.00011258585607444452,"breakevenPct":3.280750732814157},{"delta":0.4,"premium":1.1330943685812358,"strike":13.736307088345391,"iv":1.5787108513873989,"gamma":0.31541079196485167,"theta":-0.0900207181453359,"vega":0.0015037409603666126,"rho":0.00012636372246938092,"breakevenPct":3.045055141556671},{"delta":0.45,"premium":1.3510158934180054,"strike":13.484374689690167,"iv":1.7543908456831323,"gamma":0.29037307106470245,"theta":-0.09572660294305038,"vega":0.0014446781534221574,"rho":0.0001401415888643173,"breakevenPct":2.809359550299184},{"delta":0.5,"premium":1.5689374182547746,"strike":13.232442291034943,"iv":1.9300708399788655,"gamma":0.2653353501645533,"theta":-0.10143248774076487,"vega":0.0013856153464777022,"rho":0.00015391945525925366,"breakevenPct":2.573663959041698},{"delta":0.55,"premium":1.7868589430915445,"strike":12.980509892379718,"iv":2.105750834274599,"gamma":0.24029762926440407,"theta":-0.10713837253847938,"vega":0.001326552539533247,"rho":0.0001676973216541901,"breakevenPct":2.337968367784211},{"delta":0.6,"premium":2.0047804679283137,"strike":12.728577493724494,"iv":2.2814308285703326,"gamma":0.2152599083642549,"theta":-0.11284425733619385,"vega":0.0012674897325887918,"rho":0.00018147518804912646,"breakevenPct":2.102272776526725},{"delta":0.65,"premium":2.2227019927650833,"strike":12.476645095069268,"iv":2.457110822866066,"gamma":0.19022218746410574,"theta":-0.11855014213390835,"vega":0.0012084269256443366,"rho":0.00019525305444406283,"breakevenPct":1.8665771852692385},{"delta":0.7,"premium":2.4406235176018525,"strike":12.224712696414043,"iv":2.632790817161799,"gamma":0.16518446656395658,"theta":-0.12425602693162283,"vega":0.0011493641186998815,"rho":0.0002090309208389992,"breakevenPct":1.6308815940117523},{"delta":0.75,"premium":2.658545042438622,"strike":11.972780297758819,"iv":2.808470811457533,"gamma":0.1401467456638073,"theta":-0.12996191172933733,"vega":0.0010903013117554263,"rho":0.0002228087872339356,"breakevenPct":1.3951860027542655},{"delta":0.8,"premium":2.8764665672753917,"strike":11.720847899103592,"iv":2.9841508057532664,"gamma":0.11510902476365814,"theta":-0.13566779652705183,"vega":0.001031238504810971,"rho":0.000236586653628872,"breakevenPct":1.1594904114967788},{"delta":0.85,"premium":3.094388092112161,"strike":11.468915500448368,"iv":3.159830800048999,"gamma":0.09007130386350898,"theta":-0.1413736813247663,"vega":0.0009721756978665159,"rho":0.00025036452002380835,"breakevenPct":0.9237948202392929},{"delta":0.9,"premium":3.3123096169489306,"strike":11.216983101793144,"iv":3.3355107943447333,"gamma":0.06503358296335976,"theta":-0.1470795661224808,"vega":0.0009131128909220606,"rho":0.00026414238641874475,"breakevenPct":0.6880992289818062}],"put":[{"delta":0.1,"premium":0.17263324242883857,"strike":11.611183968660148,"iv":3.856275342145219,"gamma":0.10469680839673615,"theta":-0.2452922851055849,"vega":0.0013224678763916484,"rho":-0.000043487364644162717,"breakevenPct":20.73076419798122},{"delta":0.15,"premium":0.21712461756785648,"strike":11.623874066331187,"iv":4.099306989525658,"gamma":0.1335290997348812,"theta":-0.31644905961410297,"vega":0.0016996592827315268,"rho":-0.00006506428379323068,"breakevenPct":20.951147271217387},{"delta":0.2,"premium":0.181563549172813,"strike":12.593721386196009,"iv":2.834977606045798,"gamma":0.25825191616962356,"theta":-0.23838821895528545,"vega":0.002026328963249271,"rho":-0.00008383481106331677,"breakevenPct":13.983660173089428},{"delta":0.25,"premium":0.14600248077776956,"strike":13.563568706060831,"iv":1.5706482225659375,"gamma":0.3829747326043659,"theta":-0.16032737829646793,"vega":0.002352998643767015,"rho":-0.00010260533833340285,"breakevenPct":7.016173074961468},{"delta":0.3,"premium":0.4573713010091623,"strike":14.32764433795746,"iv":1.312307526065009,"gamma":0.4183598540834007,"theta":-0.15969607272267225,"vega":0.002486624308455001,"rho":-0.00013081625991375742,"breakevenPct":3.8789117328600313},{"delta":0.35,"premium":1.0525918482985488,"strike":14.923361316061934,"iv":1.877048482546844,"gamma":0.380650497871402,"theta":-0.22241620494571276,"vega":0.0024623048692822757,"rho":-0.0001667511404752408,"breakevenPct":3.8754714638712087},{"delta":0.4,"premium":1.6478123955879362,"strike":15.519078294166409,"iv":2.44178943902868,"gamma":0.34294114165940315,"theta":-0.28513633716875336,"vega":0.0024379854301095506,"rho":-0.00020268602103672422,"breakevenPct":3.8720311948823856},{"delta":0.45,"premium":2.2430329428773224,"strike":16.114795272270882,"iv":3.006530395510515,"gamma":0.3052317854474044,"theta":-0.3478564693917939,"vega":0.002413665990936825,"rho":-0.0002386209015982076,"breakevenPct":3.868590925893563},{"delta":0.5,"premium":2.838253490166709,"strike":16.710512250375356,"iv":3.57127135199235,"gamma":0.2675224292354057,"theta":-0.41057660161483434,"vega":0.0023893465517640998,"rho":-0.00027455578215969097,"breakevenPct":3.8651506569047402},{"delta":0.55,"premium":3.433474037456096,"strike":17.30622922847983,"iv":4.136012308474186,"gamma":0.22981307302340692,"theta":-0.47329673383787496,"vega":0.002365027112591374,"rho":-0.00031049066272117434,"breakevenPct":3.861710387915917},{"delta":0.6,"premium":4.028694584745482,"strike":17.901946206584302,"iv":4.7007532649560195,"gamma":0.19210371681140823,"theta":-0.5360168660609154,"vega":0.002340707673418649,"rho":-0.00034642554328265766,"breakevenPct":3.8582701189270945},{"delta":0.65,"premium":4.6239151320348695,"strike":18.497663184688776,"iv":5.265494221437855,"gamma":0.15439436059940942,"theta":-0.598736998283956,"vega":0.0023163882342459234,"rho":-0.0003823604238441411,"breakevenPct":3.854829849938272},{"delta":0.7,"premium":5.219135679324255,"strike":19.09338016279325,"iv":5.83023517791969,"gamma":0.11668500438741075,"theta":-0.6614571305069964,"vega":0.0022920687950731982,"rho":-0.0004182953044056244,"breakevenPct":3.851389580949449},{"delta":0.75,"premium":5.814356226613642,"strike":19.689097140897722,"iv":6.394976134401526,"gamma":0.07897564817541197,"theta":-0.7241772627300369,"vega":0.0022677493559004726,"rho":-0.00045423018496710784,"breakevenPct":3.847949311960626},{"delta":0.8,"premium":2.4768575635004644,"strike":16.675952221868304,"iv":2.922008072790107,"gamma":0.15098824172671438,"theta":-0.31342104334329957,"vega":0.0021099198602571477,"rho":-0.0003829616376559041,"breakevenPct":1.600175617686479},{"delta":0.85,"premium":7.658596535822693,"strike":21.758596535822694,"iv":6.507695223747508,"gamma":0.047588686457907564,"theta":-0.573660482932343,"vega":0.0017577888250093537,"rho":-0.0005439714937313619,"breakevenPct":2.2869022869022873},{"delta":0.9,"premium":9.910328421413626,"strike":24.085616657754954,"iv":6.19803677948989,"gamma":0.12217207550190068,"theta":-0.4071923626757823,"vega":0.0013312862250966712,"rho":-0.0006233708023473128,"breakevenPct":1.7651542873088588}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}