{"symbol":"CTGO","url":"https://intraalpha.com/companies/CTGO","capturedAt":"2026-10-23T00:20:12.413Z","state":"ready","quote":{"symbol":"CTGO","last_price":14.49,"prev_close":15.02,"regular_close":14.49,"change":-0.53,"change_pct":-3.5286,"regular_change":-0.53,"regular_change_pct":-3.5286,"extended_change":0,"extended_change_pct":0,"bid":14.42,"ask":15.65,"bid_size":100,"ask_size":1000,"volume":468808,"vwap":14.37537,"open":14.72,"high":14.72,"low":14.1,"close":14.49,"trade_count":7114,"last_trade_at":"2026-10-23T00:00:00.016246315Z","last_quote_at":"2026-10-22T23:56:13.76527085Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:09.716410887-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CTGO","fetched_at":"2026-10-23T00:20:11.910802+00:00","name":"Contango ORE Inc","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Contango Ore, Inc., an exploration-stage company, is engaged in the exploration of gold and associated minerals in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":502279000,"ebitda":-37758284,"pe_ratio":null,"peg_ratio":0,"book_value":9.99,"dividend_per_share":null,"dividend_yield":null,"eps":-2.63,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0729,"return_on_equity_ttm":-0.237,"quarterly_earnings_growth":-0.887,"quarterly_revenue_growth":0,"analyst_target_price":32.57,"analyst_number":3,"beta":0.132,"fifty_two_week_high":34.38,"fifty_two_week_low":14.1,"fifty_day_ma":18.24,"two_hundred_day_ma":21.14,"shares_outstanding":33440700,"forward_pe":3.981,"price_to_sales":null,"price_to_book":1.854,"ev_to_revenue":null,"ev_to_ebitda":61.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:11.910802+00:00"},"optionObservedAt":"2026-10-22T19:58:31.194Z","bars":[{"c":15.29,"h":15.29,"l":14.995,"n":53,"o":15.12,"t":"2026-10-16T13:30:00Z","v":14899,"vw":15.116155},{"c":15.36,"h":15.36,"l":15.26,"n":42,"o":15.26,"t":"2026-10-16T13:35:00Z","v":1973,"vw":15.310733},{"c":15.37,"h":15.47,"l":15.37,"n":26,"o":15.43,"t":"2026-10-16T13:45:00Z","v":3026,"vw":15.437778},{"c":15.48,"h":15.48,"l":15.48,"n":9,"o":15.48,"t":"2026-10-16T13:50:00Z","v":335,"vw":15.48},{"c":15.56,"h":15.59,"l":15.525,"n":54,"o":15.55,"t":"2026-10-16T13:55:00Z","v":3528,"vw":15.569422},{"c":15.48,"h":15.5877,"l":15.48,"n":56,"o":15.56,"t":"2026-10-16T14:00:00Z","v":1302,"vw":15.54154},{"c":15.5,"h":15.5,"l":15.455,"n":47,"o":15.455,"t":"2026-10-16T14:05:00Z","v":5629,"vw":15.497407},{"c":15.47,"h":15.49,"l":15.47,"n":9,"o":15.49,"t":"2026-10-16T14:10:00Z","v":997,"vw":15.481481},{"c":15.605,"h":15.62,"l":15.59,"n":12,"o":15.6,"t":"2026-10-16T14:15:00Z","v":1655,"vw":15.601563},{"c":15.74,"h":15.74,"l":15.615,"n":15,"o":15.615,"t":"2026-10-16T14:20:00Z","v":689,"vw":15.665},{"c":15.75,"h":15.75,"l":15.75,"n":11,"o":15.75,"t":"2026-10-16T14:25:00Z","v":312,"vw":15.75},{"c":15.72,"h":15.72,"l":15.67,"n":19,"o":15.67,"t":"2026-10-16T14:30:00Z","v":444,"vw":15.686667},{"c":15.65,"h":15.66,"l":15.65,"n":17,"o":15.66,"t":"2026-10-16T14:35:00Z","v":776,"vw":15.6575},{"c":15.675,"h":15.675,"l":15.6014,"n":9,"o":15.6014,"t":"2026-10-16T14:40:00Z","v":558,"vw":15.61612},{"c":15.6036,"h":15.63,"l":15.6036,"n":20,"o":15.63,"t":"2026-10-16T14:45:00Z","v":671,"vw":15.617665},{"c":15.7,"h":15.7,"l":15.655,"n":15,"o":15.655,"t":"2026-10-16T14:50:00Z","v":796,"vw":15.672143},{"c":15.6,"h":15.6872,"l":15.6,"n":15,"o":15.6872,"t":"2026-10-16T14:55:00Z","v":763,"vw":15.658133},{"c":15.6,"h":15.6,"l":15.6,"n":13,"o":15.6,"t":"2026-10-16T15:00:00Z","v":2075,"vw":15.6},{"c":15.56,"h":15.58,"l":15.54,"n":27,"o":15.58,"t":"2026-10-16T15:05:00Z","v":1152,"vw":15.565418},{"c":15.445,"h":15.53,"l":15.445,"n":37,"o":15.53,"t":"2026-10-16T15:10:00Z","v":1209,"vw":15.498125},{"c":15.4105,"h":15.42,"l":15.39,"n":27,"o":15.39,"t":"2026-10-16T15:15:00Z","v":966,"vw":15.412068},{"c":15.2401,"h":15.4,"l":15.2401,"n":31,"o":15.4,"t":"2026-10-16T15:20:00Z","v":2095,"vw":15.334144},{"c":15.2419,"h":15.3,"l":15.2419,"n":22,"o":15.3,"t":"2026-10-16T15:25:00Z","v":1274,"vw":15.268377},{"c":15.362,"h":15.43,"l":15.3,"n":92,"o":15.3,"t":"2026-10-16T15:30:00Z","v":6126,"vw":15.382488},{"c":15.3601,"h":15.385,"l":15.3601,"n":21,"o":15.385,"t":"2026-10-16T15:35:00Z","v":772,"vw":15.379939},{"c":15.39,"h":15.39,"l":15.39,"n":14,"o":15.39,"t":"2026-10-16T15:40:00Z","v":668,"vw":15.39},{"c":15.34,"h":15.34,"l":15.34,"n":23,"o":15.34,"t":"2026-10-16T15:45:00Z","v":716,"vw":15.34},{"c":15.2721,"h":15.31,"l":15.23,"n":47,"o":15.284,"t":"2026-10-16T15:50:00Z","v":8404,"vw":15.258213},{"c":15.2101,"h":15.28,"l":15.2028,"n":34,"o":15.235,"t":"2026-10-16T15:55:00Z","v":1331,"vw":15.253037},{"c":15.1713,"h":15.18,"l":15.16,"n":30,"o":15.18,"t":"2026-10-16T16:00:00Z","v":1167,"vw":15.173823},{"c":15.17,"h":15.195,"l":15.15,"n":16,"o":15.195,"t":"2026-10-16T16:05:00Z","v":1625,"vw":15.185895},{"c":15.23,"h":15.23,"l":15.17,"n":95,"o":15.17,"t":"2026-10-16T16:10:00Z","v":1885,"vw":15.191798},{"c":15.235,"h":15.235,"l":15.235,"n":12,"o":15.235,"t":"2026-10-16T16:15:00Z","v":256,"vw":15.235},{"c":15.27,"h":15.27,"l":15.27,"n":9,"o":15.27,"t":"2026-10-16T16:20:00Z","v":156,"vw":15.27},{"c":15.18,"h":15.18,"l":15.18,"n":15,"o":15.18,"t":"2026-10-16T16:35:00Z","v":570,"vw":15.18},{"c":15.23,"h":15.235,"l":15.23,"n":40,"o":15.23,"t":"2026-10-16T16:40:00Z","v":1493,"vw":15.230847},{"c":15.16,"h":15.26,"l":15.16,"n":89,"o":15.26,"t":"2026-10-16T16:45:00Z","v":3227,"vw":15.208697},{"c":15.185,"h":15.185,"l":15.185,"n":12,"o":15.185,"t":"2026-10-16T16:50:00Z","v":403,"vw":15.185},{"c":15.22,"h":15.225,"l":15.22,"n":11,"o":15.225,"t":"2026-10-16T16:55:00Z","v":397,"vw":15.221471},{"c":15.15,"h":15.22,"l":15.15,"n":39,"o":15.22,"t":"2026-10-16T17:00:00Z","v":1639,"vw":15.183935},{"c":15.15,"h":15.15,"l":15.15,"n":4,"o":15.15,"t":"2026-10-16T17:05:00Z","v":187,"vw":15.15},{"c":15.14,"h":15.15,"l":15.12,"n":37,"o":15.15,"t":"2026-10-16T17:10:00Z","v":1549,"vw":15.135499},{"c":15.15,"h":15.15,"l":15.13,"n":35,"o":15.13,"t":"2026-10-16T17:15:00Z","v":989,"vw":15.143333},{"c":15.18,"h":15.18,"l":15.165,"n":58,"o":15.17,"t":"2026-10-16T17:20:00Z","v":2125,"vw":15.173334},{"c":15.17,"h":15.2,"l":15.17,"n":94,"o":15.2,"t":"2026-10-16T17:25:00Z","v":3985,"vw":15.174023},{"c":15.195,"h":15.22,"l":15.195,"n":18,"o":15.22,"t":"2026-10-16T17:30:00Z","v":1682,"vw":15.216449},{"c":15.17,"h":15.2,"l":15.17,"n":58,"o":15.2,"t":"2026-10-16T17:35:00Z","v":2171,"vw":15.186168},{"c":15.265,"h":15.265,"l":15.165,"n":70,"o":15.1777,"t":"2026-10-16T17:40:00Z","v":2268,"vw":15.23164},{"c":15.16,"h":15.16,"l":15.16,"n":17,"o":15.16,"t":"2026-10-16T17:45:00Z","v":924,"vw":15.16},{"c":15.1,"h":15.1001,"l":15.1,"n":18,"o":15.1001,"t":"2026-10-16T17:50:00Z","v":540,"vw":15.100035},{"c":15.095,"h":15.12,"l":15.095,"n":25,"o":15.095,"t":"2026-10-16T18:00:00Z","v":747,"vw":15.100556},{"c":15.14,"h":15.15,"l":15.105,"n":65,"o":15.105,"t":"2026-10-16T18:05:00Z","v":1634,"vw":15.137385},{"c":15.13,"h":15.15,"l":15.12,"n":43,"o":15.15,"t":"2026-10-16T18:10:00Z","v":1252,"vw":15.132},{"c":15.1149,"h":15.15,"l":15.1149,"n":19,"o":15.15,"t":"2026-10-16T18:15:00Z","v":1971,"vw":15.134994},{"c":15.13,"h":15.13,"l":15.12,"n":19,"o":15.12,"t":"2026-10-16T18:20:00Z","v":912,"vw":15.128264},{"c":15.15,"h":15.17,"l":15.13,"n":65,"o":15.135,"t":"2026-10-16T18:25:00Z","v":3026,"vw":15.143791},{"c":15.18,"h":15.215,"l":15.15,"n":135,"o":15.15,"t":"2026-10-16T18:30:00Z","v":3897,"vw":15.177381},{"c":15.15,"h":15.21,"l":15.15,"n":66,"o":15.18,"t":"2026-10-16T18:35:00Z","v":2499,"vw":15.180672},{"c":15.2,"h":15.2,"l":15.195,"n":39,"o":15.195,"t":"2026-10-16T18:40:00Z","v":967,"vw":15.198166},{"c":15.18,"h":15.18,"l":15.14,"n":54,"o":15.14,"t":"2026-10-16T18:45:00Z","v":1197,"vw":15.148571},{"c":15.145,"h":15.15,"l":15.13,"n":47,"o":15.13,"t":"2026-10-16T18:50:00Z","v":1110,"vw":15.14375},{"c":15.145,"h":15.1699,"l":15.11,"n":45,"o":15.11,"t":"2026-10-16T18:55:00Z","v":1089,"vw":15.135314},{"c":15.12,"h":15.15,"l":15.12,"n":11,"o":15.15,"t":"2026-10-16T19:00:00Z","v":291,"vw":15.135},{"c":15.12,"h":15.12,"l":15.12,"n":38,"o":15.12,"t":"2026-10-16T19:05:00Z","v":603,"vw":15.12},{"c":15.18,"h":15.18,"l":15.15,"n":54,"o":15.16,"t":"2026-10-16T19:10:00Z","v":1991,"vw":15.17316},{"c":15.19,"h":15.2,"l":15.19,"n":53,"o":15.2,"t":"2026-10-16T19:15:00Z","v":1251,"vw":15.197143},{"c":15.21,"h":15.22,"l":15.21,"n":46,"o":15.22,"t":"2026-10-16T19:20:00Z","v":1250,"vw":15.214444},{"c":15.23,"h":15.23,"l":15.2,"n":39,"o":15.2,"t":"2026-10-16T19:25:00Z","v":1886,"vw":15.210738},{"c":15.2,"h":15.24,"l":15.2,"n":60,"o":15.24,"t":"2026-10-16T19:30:00Z","v":1868,"vw":15.2225},{"c":15.2,"h":15.24,"l":15.2,"n":57,"o":15.22,"t":"2026-10-16T19:35:00Z","v":2446,"vw":15.222143},{"c":15.15,"h":15.2365,"l":15.15,"n":63,"o":15.225,"t":"2026-10-16T19:40:00Z","v":2910,"vw":15.190908},{"c":15.2,"h":15.2,"l":15.13,"n":88,"o":15.15,"t":"2026-10-16T19:45:00Z","v":3369,"vw":15.151463},{"c":15.24,"h":15.25,"l":15.17,"n":71,"o":15.17,"t":"2026-10-16T19:50:00Z","v":4686,"vw":15.198658},{"c":15.28,"h":15.29,"l":15.23,"n":592,"o":15.29,"t":"2026-10-16T19:55:00Z","v":17143,"vw":15.269955},{"c":15.25,"h":15.25,"l":15.25,"n":13,"o":15.25,"t":"2026-10-16T20:00:00Z","v":16431,"vw":15.25},{"c":15.21,"h":15.21,"l":15.2,"n":5,"o":15.2,"t":"2026-10-16T20:05:00Z","v":1724,"vw":15.201667},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-16T20:40:00Z","v":100,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-19T12:00:00Z","v":103,"vw":15.23},{"c":15.3975,"h":15.3975,"l":15.16,"n":36,"o":15.2,"t":"2026-10-19T13:30:00Z","v":11340,"vw":15.305932},{"c":15.18,"h":15.38,"l":15.18,"n":113,"o":15.25,"t":"2026-10-19T13:35:00Z","v":7831,"vw":15.299558},{"c":15.11,"h":15.2684,"l":15.11,"n":53,"o":15.21,"t":"2026-10-19T13:40:00Z","v":9585,"vw":15.256479},{"c":15.25,"h":15.25,"l":15.11,"n":13,"o":15.175,"t":"2026-10-19T13:45:00Z","v":776,"vw":15.199157},{"c":15.24,"h":15.26,"l":15.24,"n":10,"o":15.26,"t":"2026-10-19T13:50:00Z","v":925,"vw":15.242286},{"c":15.24,"h":15.241,"l":15.2388,"n":31,"o":15.24,"t":"2026-10-19T13:55:00Z","v":2333,"vw":15.239444},{"c":15.16,"h":15.33,"l":15.15,"n":66,"o":15.31,"t":"2026-10-19T14:00:00Z","v":3927,"vw":15.282149},{"c":15.17,"h":15.2305,"l":15.13,"n":38,"o":15.13,"t":"2026-10-19T14:05:00Z","v":3429,"vw":15.215183},{"c":15.22,"h":15.22,"l":15.215,"n":27,"o":15.215,"t":"2026-10-19T14:10:00Z","v":992,"vw":15.218361},{"c":15.25,"h":15.25,"l":15.22,"n":187,"o":15.235,"t":"2026-10-19T14:15:00Z","v":11498,"vw":15.221387},{"c":15.3,"h":15.34,"l":15.2944,"n":18,"o":15.34,"t":"2026-10-19T14:20:00Z","v":931,"vw":15.308633},{"c":15.325,"h":15.325,"l":15.235,"n":40,"o":15.31,"t":"2026-10-19T14:25:00Z","v":2954,"vw":15.27167},{"c":15.2382,"h":15.26,"l":15.2382,"n":31,"o":15.26,"t":"2026-10-19T14:30:00Z","v":1366,"vw":15.24782},{"c":15.2787,"h":15.28,"l":15.2094,"n":48,"o":15.2094,"t":"2026-10-19T14:35:00Z","v":1486,"vw":15.251637},{"c":15.31,"h":15.31,"l":15.26,"n":41,"o":15.26,"t":"2026-10-19T14:40:00Z","v":1557,"vw":15.278875},{"c":15.359,"h":15.359,"l":15.359,"n":10,"o":15.359,"t":"2026-10-19T14:45:00Z","v":370,"vw":15.359},{"c":15.315,"h":15.35,"l":15.315,"n":12,"o":15.35,"t":"2026-10-19T14:50:00Z","v":1131,"vw":15.324767},{"c":15.355,"h":15.37,"l":15.2801,"n":56,"o":15.32,"t":"2026-10-19T14:55:00Z","v":1841,"vw":15.333026},{"c":15.32,"h":15.32,"l":15.31,"n":37,"o":15.31,"t":"2026-10-19T15:00:00Z","v":789,"vw":15.31435},{"c":15.37,"h":15.37,"l":15.2086,"n":19,"o":15.31,"t":"2026-10-19T15:05:00Z","v":1628,"vw":15.249733},{"c":15.389,"h":15.389,"l":15.21,"n":18,"o":15.21,"t":"2026-10-19T15:10:00Z","v":2268,"vw":15.222455},{"c":15.3,"h":15.3521,"l":15.295,"n":16,"o":15.295,"t":"2026-10-19T15:15:00Z","v":1958,"vw":15.317256},{"c":15.3657,"h":15.3657,"l":15.3657,"n":8,"o":15.3657,"t":"2026-10-19T15:20:00Z","v":408,"vw":15.3657},{"c":15.385,"h":15.405,"l":15.3,"n":31,"o":15.39,"t":"2026-10-19T15:25:00Z","v":5225,"vw":15.314062},{"c":15.38,"h":15.38,"l":15.33,"n":69,"o":15.34,"t":"2026-10-19T15:30:00Z","v":2238,"vw":15.340833},{"c":15.375,"h":15.375,"l":15.37,"n":23,"o":15.37,"t":"2026-10-19T15:35:00Z","v":500,"vw":15.3725},{"c":15.3201,"h":15.34,"l":15.285,"n":164,"o":15.33,"t":"2026-10-19T15:40:00Z","v":26692,"vw":15.320495},{"c":15.29,"h":15.325,"l":15.28,"n":27,"o":15.325,"t":"2026-10-19T15:50:00Z","v":773,"vw":15.299945},{"c":15.3,"h":15.3,"l":15.27,"n":38,"o":15.27,"t":"2026-10-19T15:55:00Z","v":840,"vw":15.288333},{"c":15.39,"h":15.39,"l":15.32,"n":60,"o":15.35,"t":"2026-10-19T16:00:00Z","v":7660,"vw":15.348546},{"c":15.34,"h":15.38,"l":15.33,"n":28,"o":15.38,"t":"2026-10-19T16:05:00Z","v":1268,"vw":15.352798},{"c":15.32,"h":15.32,"l":15.32,"n":9,"o":15.32,"t":"2026-10-19T16:10:00Z","v":226,"vw":15.32},{"c":15.315,"h":15.315,"l":15.315,"n":5,"o":15.315,"t":"2026-10-19T16:15:00Z","v":178,"vw":15.315},{"c":15.32,"h":15.32,"l":15.32,"n":14,"o":15.32,"t":"2026-10-19T16:20:00Z","v":178,"vw":15.32},{"c":15.29,"h":15.3073,"l":15.28,"n":72,"o":15.3056,"t":"2026-10-19T16:25:00Z","v":7597,"vw":15.300803},{"c":15.31,"h":15.33,"l":15.28,"n":56,"o":15.28,"t":"2026-10-19T16:30:00Z","v":1609,"vw":15.310055},{"c":15.31,"h":15.31,"l":15.295,"n":15,"o":15.295,"t":"2026-10-19T16:40:00Z","v":1310,"vw":15.308782},{"c":15.23,"h":15.27,"l":15.23,"n":46,"o":15.27,"t":"2026-10-19T16:45:00Z","v":1685,"vw":15.246246},{"c":15.24,"h":15.24,"l":15.24,"n":12,"o":15.24,"t":"2026-10-19T16:50:00Z","v":217,"vw":15.24},{"c":15.22,"h":15.2225,"l":15.17,"n":45,"o":15.2225,"t":"2026-10-19T17:00:00Z","v":1302,"vw":15.205023},{"c":15.16,"h":15.19,"l":15.16,"n":38,"o":15.19,"t":"2026-10-19T17:05:00Z","v":1536,"vw":15.174545},{"c":15.18,"h":15.18,"l":15.17,"n":41,"o":15.18,"t":"2026-10-19T17:10:00Z","v":2694,"vw":15.179306},{"c":15.195,"h":15.2,"l":15.17,"n":34,"o":15.17,"t":"2026-10-19T17:15:00Z","v":6324,"vw":15.19797},{"c":15.195,"h":15.195,"l":15.195,"n":5,"o":15.195,"t":"2026-10-19T17:20:00Z","v":261,"vw":15.195},{"c":15.22,"h":15.22,"l":15.195,"n":35,"o":15.195,"t":"2026-10-19T17:25:00Z","v":1260,"vw":15.210234},{"c":15.2201,"h":15.235,"l":15.2201,"n":33,"o":15.23,"t":"2026-10-19T17:30:00Z","v":4555,"vw":15.227099},{"c":15.22,"h":15.22,"l":15.2,"n":29,"o":15.22,"t":"2026-10-19T17:35:00Z","v":829,"vw":15.216047},{"c":15.21,"h":15.24,"l":15.2,"n":49,"o":15.2,"t":"2026-10-19T17:40:00Z","v":1348,"vw":15.22375},{"c":15.18,"h":15.22,"l":15.18,"n":50,"o":15.2,"t":"2026-10-19T17:45:00Z","v":1445,"vw":15.197917},{"c":15.175,"h":15.175,"l":15.175,"n":31,"o":15.175,"t":"2026-10-19T17:50:00Z","v":818,"vw":15.175},{"c":15.19,"h":15.19,"l":15.185,"n":41,"o":15.185,"t":"2026-10-19T17:55:00Z","v":628,"vw":15.18625},{"c":15.1801,"h":15.1801,"l":15.1801,"n":8,"o":15.1801,"t":"2026-10-19T18:05:00Z","v":225,"vw":15.1801},{"c":15.21,"h":15.23,"l":15.21,"n":14,"o":15.21,"t":"2026-10-19T18:15:00Z","v":569,"vw":15.215405},{"c":15.23,"h":15.23,"l":15.23,"n":12,"o":15.23,"t":"2026-10-19T18:20:00Z","v":331,"vw":15.23},{"c":15.23,"h":15.23,"l":15.2247,"n":31,"o":15.23,"t":"2026-10-19T18:25:00Z","v":957,"vw":15.22885},{"c":15.239,"h":15.239,"l":15.21,"n":56,"o":15.21,"t":"2026-10-19T18:30:00Z","v":1542,"vw":15.216444},{"c":15.225,"h":15.24,"l":15.21,"n":53,"o":15.21,"t":"2026-10-19T18:35:00Z","v":901,"vw":15.22625},{"c":15.24,"h":15.24,"l":15.24,"n":8,"o":15.24,"t":"2026-10-19T18:40:00Z","v":304,"vw":15.24},{"c":15.26,"h":15.28,"l":15.25,"n":123,"o":15.25,"t":"2026-10-19T18:45:00Z","v":6542,"vw":15.260823},{"c":15.1908,"h":15.27,"l":15.1908,"n":87,"o":15.26,"t":"2026-10-19T18:50:00Z","v":5242,"vw":15.238583},{"c":15.2,"h":15.2,"l":15.2,"n":16,"o":15.2,"t":"2026-10-19T18:55:00Z","v":153,"vw":15.2},{"c":15.165,"h":15.19,"l":15.16,"n":67,"o":15.19,"t":"2026-10-19T19:00:00Z","v":3325,"vw":15.17523},{"c":15.17,"h":15.18,"l":15.14,"n":92,"o":15.165,"t":"2026-10-19T19:05:00Z","v":1747,"vw":15.160094},{"c":15.15,"h":15.16,"l":15.15,"n":45,"o":15.16,"t":"2026-10-19T19:10:00Z","v":742,"vw":15.155652},{"c":15.15,"h":15.2083,"l":15.15,"n":72,"o":15.16,"t":"2026-10-19T19:15:00Z","v":3142,"vw":15.16556},{"c":15.18,"h":15.19,"l":15.18,"n":57,"o":15.19,"t":"2026-10-19T19:20:00Z","v":1438,"vw":15.188156},{"c":15.16,"h":15.18,"l":15.145,"n":92,"o":15.16,"t":"2026-10-19T19:25:00Z","v":2991,"vw":15.160357},{"c":15.165,"h":15.19,"l":15.165,"n":136,"o":15.18,"t":"2026-10-19T19:30:00Z","v":2944,"vw":15.176182},{"c":15.185,"h":15.2,"l":15.16,"n":52,"o":15.2,"t":"2026-10-19T19:35:00Z","v":1499,"vw":15.189},{"c":15.18,"h":15.18,"l":15.17,"n":129,"o":15.18,"t":"2026-10-19T19:40:00Z","v":4300,"vw":15.178894},{"c":15.145,"h":15.18,"l":15.12,"n":210,"o":15.18,"t":"2026-10-19T19:45:00Z","v":5902,"vw":15.152017},{"c":15.11,"h":15.14,"l":15.11,"n":152,"o":15.135,"t":"2026-10-19T19:50:00Z","v":3760,"vw":15.130163},{"c":15.07,"h":15.085,"l":15.015,"n":393,"o":15.08,"t":"2026-10-19T19:55:00Z","v":13496,"vw":15.052499},{"c":15.13,"h":15.13,"l":15.06,"n":10,"o":15.06,"t":"2026-10-19T20:00:00Z","v":17847,"vw":15.060403},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-19T20:40:00Z","v":8916,"vw":15.06},{"c":15.07,"h":15.1,"l":15.07,"n":7,"o":15.1,"t":"2026-10-20T08:00:00Z","v":456,"vw":15.091635},{"c":14.913,"h":15.02,"l":14.913,"n":2,"o":15.02,"t":"2026-10-20T13:05:00Z","v":200,"vw":14.9665},{"c":14.9,"h":14.9,"l":14.8,"n":58,"o":14.87,"t":"2026-10-20T13:30:00Z","v":10257,"vw":14.840752},{"c":15.1,"h":15.1,"l":14.8018,"n":51,"o":14.8018,"t":"2026-10-20T13:35:00Z","v":2397,"vw":14.987715},{"c":15.0235,"h":15.06,"l":15.0235,"n":3,"o":15.06,"t":"2026-10-20T13:40:00Z","v":270,"vw":15.0381},{"c":15.01,"h":15.085,"l":15.01,"n":23,"o":15.085,"t":"2026-10-20T13:45:00Z","v":1058,"vw":15.06},{"c":15.11,"h":15.11,"l":15,"n":28,"o":15.08,"t":"2026-10-20T13:50:00Z","v":2913,"vw":15.047596},{"c":15.055,"h":15.055,"l":15.055,"n":8,"o":15.055,"t":"2026-10-20T13:55:00Z","v":246,"vw":15.055},{"c":15.0451,"h":15.0451,"l":14.97,"n":12,"o":14.9752,"t":"2026-10-20T14:00:00Z","v":3634,"vw":14.979149},{"c":15.12,"h":15.12,"l":15.045,"n":9,"o":15.045,"t":"2026-10-20T14:05:00Z","v":648,"vw":15.095},{"c":15.13,"h":15.13,"l":15.13,"n":16,"o":15.13,"t":"2026-10-20T14:10:00Z","v":250,"vw":15.13},{"c":15.33,"h":15.33,"l":15.25,"n":6,"o":15.25,"t":"2026-10-20T14:20:00Z","v":229,"vw":15.29},{"c":15.5,"h":15.5,"l":15.39,"n":24,"o":15.39,"t":"2026-10-20T14:25:00Z","v":2171,"vw":15.489647},{"c":15.49,"h":15.525,"l":15.48,"n":63,"o":15.525,"t":"2026-10-20T14:30:00Z","v":2916,"vw":15.496666},{"c":15.51,"h":15.54,"l":15.46,"n":28,"o":15.53,"t":"2026-10-20T14:35:00Z","v":2450,"vw":15.476667},{"c":15.57,"h":15.61,"l":15.5199,"n":58,"o":15.5199,"t":"2026-10-20T14:40:00Z","v":4656,"vw":15.552472},{"c":15.45,"h":15.53,"l":15.45,"n":66,"o":15.53,"t":"2026-10-20T14:45:00Z","v":1675,"vw":15.4825},{"c":15.4,"h":15.4,"l":15.4,"n":17,"o":15.4,"t":"2026-10-20T14:50:00Z","v":1066,"vw":15.4},{"c":15.3501,"h":15.36,"l":15.3501,"n":10,"o":15.36,"t":"2026-10-20T14:55:00Z","v":506,"vw":15.353822},{"c":15.38,"h":15.405,"l":15.38,"n":47,"o":15.405,"t":"2026-10-20T15:00:00Z","v":1163,"vw":15.389393},{"c":15.285,"h":15.34,"l":15.26,"n":11,"o":15.34,"t":"2026-10-20T15:20:00Z","v":1271,"vw":15.288815},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-20T15:25:00Z","v":111,"vw":15.28},{"c":15.23,"h":15.27,"l":15.2,"n":20,"o":15.25,"t":"2026-10-20T15:30:00Z","v":2125,"vw":15.248629},{"c":15.1925,"h":15.23,"l":15.19,"n":43,"o":15.21,"t":"2026-10-20T15:35:00Z","v":2711,"vw":15.208273},{"c":15.23,"h":15.245,"l":15.21,"n":13,"o":15.21,"t":"2026-10-20T15:40:00Z","v":804,"vw":15.223182},{"c":15.18,"h":15.195,"l":15.18,"n":50,"o":15.195,"t":"2026-10-20T15:45:00Z","v":6186,"vw":15.180535},{"c":15.165,"h":15.185,"l":15.165,"n":13,"o":15.185,"t":"2026-10-20T15:50:00Z","v":1117,"vw":15.170784},{"c":15.125,"h":15.125,"l":15.125,"n":16,"o":15.125,"t":"2026-10-20T16:00:00Z","v":410,"vw":15.125},{"c":15.095,"h":15.12,"l":15.095,"n":48,"o":15.11,"t":"2026-10-20T16:05:00Z","v":2071,"vw":15.103769},{"c":15.06,"h":15.06,"l":15.06,"n":20,"o":15.06,"t":"2026-10-20T16:15:00Z","v":351,"vw":15.06},{"c":15.075,"h":15.08,"l":15.06,"n":51,"o":15.06,"t":"2026-10-20T16:20:00Z","v":1088,"vw":15.06875},{"c":15.1,"h":15.1,"l":15.1,"n":18,"o":15.1,"t":"2026-10-20T16:25:00Z","v":543,"vw":15.1},{"c":15.11,"h":15.11,"l":15.11,"n":3,"o":15.11,"t":"2026-10-20T16:35:00Z","v":108,"vw":15.11},{"c":15.12,"h":15.135,"l":15.09,"n":73,"o":15.135,"t":"2026-10-20T16:45:00Z","v":3207,"vw":15.11585},{"c":15.12,"h":15.16,"l":15.12,"n":74,"o":15.12,"t":"2026-10-20T16:50:00Z","v":4522,"vw":15.131985},{"c":15.125,"h":15.14,"l":15.11,"n":22,"o":15.14,"t":"2026-10-20T16:55:00Z","v":746,"vw":15.1225},{"c":15.125,"h":15.14,"l":15.1,"n":47,"o":15.125,"t":"2026-10-20T17:00:00Z","v":2164,"vw":15.127692},{"c":15.1,"h":15.1,"l":15.1,"n":18,"o":15.1,"t":"2026-10-20T17:05:00Z","v":1409,"vw":15.1},{"c":15.135,"h":15.135,"l":15.095,"n":40,"o":15.13,"t":"2026-10-20T17:10:00Z","v":1933,"vw":15.110459},{"c":15.13,"h":15.135,"l":15.09,"n":75,"o":15.135,"t":"2026-10-20T17:15:00Z","v":3977,"vw":15.122833},{"c":15.17,"h":15.17,"l":15.1,"n":35,"o":15.1259,"t":"2026-10-20T17:20:00Z","v":2908,"vw":15.134718},{"c":15.1301,"h":15.18,"l":15.1301,"n":7,"o":15.18,"t":"2026-10-20T17:25:00Z","v":10509,"vw":15.178273},{"c":15.13,"h":15.14,"l":15.13,"n":9,"o":15.14,"t":"2026-10-20T17:30:00Z","v":899,"vw":15.138737},{"c":15.11,"h":15.13,"l":15.11,"n":14,"o":15.13,"t":"2026-10-20T17:35:00Z","v":350,"vw":15.12},{"c":15.14,"h":15.15,"l":15.14,"n":11,"o":15.145,"t":"2026-10-20T17:40:00Z","v":939,"vw":15.145751},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-20T17:45:00Z","v":157,"vw":15.1},{"c":15.205,"h":15.23,"l":15.13,"n":82,"o":15.135,"t":"2026-10-20T17:50:00Z","v":3661,"vw":15.188662},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-10-20T17:55:00Z","v":115,"vw":15.21},{"c":15.205,"h":15.205,"l":15.1816,"n":7,"o":15.1816,"t":"2026-10-20T18:00:00Z","v":723,"vw":15.185877},{"c":15.175,"h":15.175,"l":15.175,"n":12,"o":15.175,"t":"2026-10-20T18:05:00Z","v":469,"vw":15.175},{"c":15.1794,"h":15.1794,"l":15.1794,"n":3,"o":15.1794,"t":"2026-10-20T18:10:00Z","v":291,"vw":15.1794},{"c":15.175,"h":15.175,"l":15.175,"n":13,"o":15.175,"t":"2026-10-20T18:15:00Z","v":704,"vw":15.175},{"c":15.135,"h":15.135,"l":15.135,"n":7,"o":15.135,"t":"2026-10-20T18:25:00Z","v":241,"vw":15.135},{"c":15.11,"h":15.11,"l":15.11,"n":12,"o":15.11,"t":"2026-10-20T18:35:00Z","v":343,"vw":15.11},{"c":15.115,"h":15.135,"l":15.11,"n":49,"o":15.135,"t":"2026-10-20T18:40:00Z","v":3038,"vw":15.124771},{"c":15.12,"h":15.12,"l":15.115,"n":33,"o":15.115,"t":"2026-10-20T18:45:00Z","v":1067,"vw":15.117727},{"c":15.09,"h":15.13,"l":15.09,"n":45,"o":15.1,"t":"2026-10-20T18:50:00Z","v":1010,"vw":15.111767},{"c":15.13,"h":15.13,"l":15.125,"n":12,"o":15.125,"t":"2026-10-20T18:55:00Z","v":374,"vw":15.1275},{"c":15.13,"h":15.13,"l":15.0701,"n":67,"o":15.105,"t":"2026-10-20T19:00:00Z","v":8520,"vw":15.099416},{"c":15.095,"h":15.095,"l":15.09,"n":21,"o":15.09,"t":"2026-10-20T19:05:00Z","v":516,"vw":15.091667},{"c":15.16,"h":15.16,"l":15.06,"n":94,"o":15.06,"t":"2026-10-20T19:10:00Z","v":6375,"vw":15.10861},{"c":15.12,"h":15.12,"l":15.12,"n":16,"o":15.12,"t":"2026-10-20T19:15:00Z","v":477,"vw":15.12},{"c":15.1,"h":15.12,"l":15.1,"n":25,"o":15.12,"t":"2026-10-20T19:20:00Z","v":764,"vw":15.105},{"c":15.14,"h":15.14,"l":15.1,"n":55,"o":15.12,"t":"2026-10-20T19:25:00Z","v":1636,"vw":15.1275},{"c":15.11,"h":15.11,"l":15.11,"n":21,"o":15.11,"t":"2026-10-20T19:30:00Z","v":536,"vw":15.11},{"c":15.08,"h":15.08,"l":15.08,"n":10,"o":15.08,"t":"2026-10-20T19:35:00Z","v":2190,"vw":15.08},{"c":15.05,"h":15.1,"l":15.05,"n":114,"o":15.055,"t":"2026-10-20T19:40:00Z","v":5649,"vw":15.076255},{"c":15.06,"h":15.08,"l":15.06,"n":21,"o":15.08,"t":"2026-10-20T19:45:00Z","v":1040,"vw":15.074143},{"c":15.04,"h":15.08,"l":15.04,"n":122,"o":15.08,"t":"2026-10-20T19:50:00Z","v":3308,"vw":15.057402},{"c":15.05,"h":15.05,"l":14.98,"n":554,"o":15.04,"t":"2026-10-20T19:55:00Z","v":11543,"vw":15.017845},{"c":15.03,"h":15.09,"l":15.03,"n":18,"o":15.03,"t":"2026-10-20T20:00:00Z","v":16230,"vw":15.038724},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-20T20:20:00Z","v":100,"vw":15.38},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-21T08:05:00Z","v":319,"vw":15},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-21T09:30:00Z","v":319,"vw":15},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-21T10:20:00Z","v":212,"vw":15},{"c":15.03,"h":15.03,"l":15.03,"n":3,"o":15.03,"t":"2026-10-21T10:25:00Z","v":324,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-21T11:15:00Z","v":200,"vw":15.03},{"c":15.05,"h":15.17,"l":15.04,"n":24,"o":15.13,"t":"2026-10-21T13:30:00Z","v":4190,"vw":15.118593},{"c":15.2,"h":15.2,"l":14.97,"n":27,"o":15.115,"t":"2026-10-21T13:35:00Z","v":893,"vw":15.075833},{"c":15.01,"h":15.105,"l":15,"n":16,"o":15.105,"t":"2026-10-21T13:40:00Z","v":2167,"vw":15.016673},{"c":15.15,"h":15.15,"l":15.0599,"n":13,"o":15.13,"t":"2026-10-21T13:45:00Z","v":694,"vw":15.098283},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-21T13:50:00Z","v":124,"vw":15.24},{"c":15.145,"h":15.155,"l":15.145,"n":5,"o":15.155,"t":"2026-10-21T13:55:00Z","v":314,"vw":15.148247},{"c":15.0901,"h":15.0901,"l":15.09,"n":4,"o":15.09,"t":"2026-10-21T14:00:00Z","v":210,"vw":15.09005},{"c":15.09,"h":15.15,"l":15.05,"n":48,"o":15.07,"t":"2026-10-21T14:05:00Z","v":1497,"vw":15.084584},{"c":15.12,"h":15.12,"l":15.07,"n":19,"o":15.07,"t":"2026-10-21T14:10:00Z","v":1231,"vw":15.115224},{"c":15.09,"h":15.09,"l":15.09,"n":5,"o":15.09,"t":"2026-10-21T14:15:00Z","v":218,"vw":15.09},{"c":15.07,"h":15.07,"l":15.07,"n":11,"o":15.07,"t":"2026-10-21T14:20:00Z","v":812,"vw":15.07},{"c":15.12,"h":15.12,"l":15.085,"n":37,"o":15.085,"t":"2026-10-21T14:25:00Z","v":1884,"vw":15.11087},{"c":15.12,"h":15.12,"l":15.09,"n":11,"o":15.09,"t":"2026-10-21T14:30:00Z","v":404,"vw":15.105},{"c":15.1,"h":15.1,"l":15.08,"n":18,"o":15.08,"t":"2026-10-21T14:35:00Z","v":593,"vw":15.095},{"c":15.11,"h":15.11,"l":15.06,"n":34,"o":15.06,"t":"2026-10-21T14:40:00Z","v":722,"vw":15.093333},{"c":15.055,"h":15.06,"l":15.05,"n":24,"o":15.06,"t":"2026-10-21T14:45:00Z","v":1529,"vw":15.051785},{"c":15.03,"h":15.03,"l":14.99,"n":32,"o":15.01,"t":"2026-10-21T14:55:00Z","v":1033,"vw":15.004286},{"c":14.985,"h":14.985,"l":14.985,"n":7,"o":14.985,"t":"2026-10-21T15:00:00Z","v":157,"vw":14.985},{"c":14.94,"h":14.94,"l":14.94,"n":21,"o":14.94,"t":"2026-10-21T15:10:00Z","v":457,"vw":14.94},{"c":14.955,"h":14.955,"l":14.92,"n":10,"o":14.955,"t":"2026-10-21T15:15:00Z","v":530,"vw":14.935966},{"c":14.955,"h":14.955,"l":14.93,"n":14,"o":14.955,"t":"2026-10-21T15:20:00Z","v":5882,"vw":14.954565},{"c":15.03,"h":15.04,"l":14.936,"n":74,"o":14.936,"t":"2026-10-21T15:25:00Z","v":5200,"vw":14.971298},{"c":15.02,"h":15.06,"l":15.02,"n":25,"o":15.02,"t":"2026-10-21T15:30:00Z","v":1283,"vw":15.031264},{"c":15.02,"h":15.02,"l":15.02,"n":17,"o":15.02,"t":"2026-10-21T15:35:00Z","v":1023,"vw":15.02},{"c":14.94,"h":15.02,"l":14.94,"n":39,"o":15.02,"t":"2026-10-21T15:40:00Z","v":7642,"vw":15.000574},{"c":14.92,"h":15,"l":14.92,"n":21,"o":14.93,"t":"2026-10-21T15:45:00Z","v":4872,"vw":14.994489},{"c":14.92,"h":14.965,"l":14.915,"n":14,"o":14.915,"t":"2026-10-21T15:50:00Z","v":643,"vw":14.928},{"c":14.94,"h":14.95,"l":14.94,"n":13,"o":14.95,"t":"2026-10-21T15:55:00Z","v":602,"vw":14.9475},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-21T16:00:00Z","v":106,"vw":14.92},{"c":14.92,"h":14.96,"l":14.91,"n":27,"o":14.96,"t":"2026-10-21T16:05:00Z","v":1440,"vw":14.946791},{"c":14.93,"h":14.93,"l":14.9,"n":57,"o":14.91,"t":"2026-10-21T16:10:00Z","v":2737,"vw":14.918133},{"c":14.92,"h":14.92,"l":14.92,"n":15,"o":14.92,"t":"2026-10-21T16:15:00Z","v":944,"vw":14.92},{"c":14.9,"h":14.9,"l":14.9,"n":9,"o":14.9,"t":"2026-10-21T16:20:00Z","v":723,"vw":14.9},{"c":14.915,"h":14.915,"l":14.915,"n":13,"o":14.915,"t":"2026-10-21T16:25:00Z","v":344,"vw":14.915},{"c":14.83,"h":14.89,"l":14.83,"n":42,"o":14.89,"t":"2026-10-21T16:30:00Z","v":1884,"vw":14.849593},{"c":14.92,"h":14.92,"l":14.8,"n":103,"o":14.8256,"t":"2026-10-21T16:35:00Z","v":6703,"vw":14.847554},{"c":14.91,"h":14.91,"l":14.87,"n":28,"o":14.9,"t":"2026-10-21T16:40:00Z","v":1878,"vw":14.899146},{"c":14.9,"h":14.93,"l":14.9,"n":13,"o":14.91,"t":"2026-10-21T16:45:00Z","v":1514,"vw":14.905113},{"c":14.83,"h":14.86,"l":14.83,"n":17,"o":14.86,"t":"2026-10-21T16:50:00Z","v":5102,"vw":14.854698},{"c":14.85,"h":14.88,"l":14.85,"n":5,"o":14.88,"t":"2026-10-21T16:55:00Z","v":212,"vw":14.865},{"c":14.84,"h":14.84,"l":14.84,"n":11,"o":14.84,"t":"2026-10-21T17:00:00Z","v":525,"vw":14.84},{"c":14.82,"h":14.835,"l":14.82,"n":5,"o":14.835,"t":"2026-10-21T17:05:00Z","v":596,"vw":14.832368},{"c":14.86,"h":14.865,"l":14.8336,"n":50,"o":14.8336,"t":"2026-10-21T17:10:00Z","v":2106,"vw":14.852112},{"c":14.84,"h":14.87,"l":14.84,"n":37,"o":14.87,"t":"2026-10-21T17:15:00Z","v":558,"vw":14.855},{"c":14.83,"h":14.83,"l":14.81,"n":16,"o":14.83,"t":"2026-10-21T17:20:00Z","v":1714,"vw":14.812667},{"c":14.83,"h":14.83,"l":14.83,"n":12,"o":14.83,"t":"2026-10-21T17:25:00Z","v":214,"vw":14.83},{"c":14.83,"h":14.83,"l":14.82,"n":16,"o":14.82,"t":"2026-10-21T17:30:00Z","v":556,"vw":14.825},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-21T17:35:00Z","v":207,"vw":14.83},{"c":14.8403,"h":14.86,"l":14.8,"n":53,"o":14.8,"t":"2026-10-21T17:40:00Z","v":3001,"vw":14.847494},{"c":14.865,"h":14.87,"l":14.865,"n":40,"o":14.8682,"t":"2026-10-21T17:45:00Z","v":2088,"vw":14.867138},{"c":14.87,"h":14.87,"l":14.85,"n":56,"o":14.85,"t":"2026-10-21T17:50:00Z","v":1206,"vw":14.863333},{"c":14.875,"h":14.8987,"l":14.875,"n":16,"o":14.875,"t":"2026-10-21T17:55:00Z","v":405,"vw":14.885785},{"c":14.885,"h":14.9,"l":14.885,"n":27,"o":14.9,"t":"2026-10-21T18:00:00Z","v":556,"vw":14.895798},{"c":14.885,"h":14.91,"l":14.885,"n":48,"o":14.9,"t":"2026-10-21T18:05:00Z","v":2068,"vw":14.9},{"c":14.92,"h":14.92,"l":14.89,"n":41,"o":14.89,"t":"2026-10-21T18:10:00Z","v":691,"vw":14.9},{"c":14.88,"h":14.9,"l":14.87,"n":71,"o":14.89,"t":"2026-10-21T18:20:00Z","v":9850,"vw":14.895602},{"c":14.89,"h":14.9,"l":14.875,"n":39,"o":14.88,"t":"2026-10-21T18:25:00Z","v":3263,"vw":14.888614},{"c":14.89,"h":14.89,"l":14.88,"n":23,"o":14.88,"t":"2026-10-21T18:30:00Z","v":813,"vw":14.885},{"c":14.9,"h":14.9,"l":14.9,"n":8,"o":14.9,"t":"2026-10-21T18:35:00Z","v":149,"vw":14.9},{"c":14.93,"h":14.95,"l":14.92,"n":75,"o":14.92,"t":"2026-10-21T18:40:00Z","v":2707,"vw":14.926978},{"c":14.85,"h":14.95,"l":14.85,"n":70,"o":14.935,"t":"2026-10-21T18:45:00Z","v":2764,"vw":14.919714},{"c":14.825,"h":14.85,"l":14.81,"n":43,"o":14.835,"t":"2026-10-21T18:50:00Z","v":1997,"vw":14.832},{"c":14.74,"h":14.8,"l":14.7134,"n":40,"o":14.8,"t":"2026-10-21T18:55:00Z","v":1730,"vw":14.74548},{"c":14.6701,"h":14.77,"l":14.6701,"n":95,"o":14.77,"t":"2026-10-21T19:00:00Z","v":6644,"vw":14.748658},{"c":14.75,"h":14.75,"l":14.715,"n":20,"o":14.715,"t":"2026-10-21T19:05:00Z","v":674,"vw":14.738333},{"c":14.81,"h":14.81,"l":14.735,"n":97,"o":14.75,"t":"2026-10-21T19:10:00Z","v":4203,"vw":14.761955},{"c":14.82,"h":14.82,"l":14.81,"n":49,"o":14.81,"t":"2026-10-21T19:15:00Z","v":1102,"vw":14.812481},{"c":14.85,"h":14.865,"l":14.83,"n":119,"o":14.865,"t":"2026-10-21T19:20:00Z","v":2760,"vw":14.84241},{"c":14.93,"h":14.93,"l":14.88,"n":67,"o":14.88,"t":"2026-10-21T19:25:00Z","v":1398,"vw":14.915971},{"c":14.93,"h":14.93,"l":14.93,"n":39,"o":14.93,"t":"2026-10-21T19:30:00Z","v":715,"vw":14.93},{"c":15.01,"h":15.01,"l":14.945,"n":187,"o":14.96,"t":"2026-10-21T19:35:00Z","v":10790,"vw":14.991987},{"c":14.99,"h":15.06,"l":14.985,"n":77,"o":15.02,"t":"2026-10-21T19:40:00Z","v":3123,"vw":15.011908},{"c":15.01,"h":15.01,"l":14.99,"n":133,"o":14.99,"t":"2026-10-21T19:45:00Z","v":1811,"vw":15.004286},{"c":15.02,"h":15.0591,"l":14.96,"n":353,"o":14.97,"t":"2026-10-21T19:50:00Z","v":8347,"vw":15.017072},{"c":15.03,"h":15.03,"l":14.9725,"n":718,"o":15.01,"t":"2026-10-21T19:55:00Z","v":12017,"vw":14.993463},{"c":15.06,"h":15.06,"l":15.02,"n":12,"o":15.02,"t":"2026-10-21T20:00:00Z","v":19151,"vw":15.020771},{"c":15.9808,"h":15.9808,"l":15.9808,"n":1,"o":15.9808,"t":"2026-10-21T20:20:00Z","v":745,"vw":15.9808},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-22T11:00:00Z","v":200,"vw":14.51},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-22T11:10:00Z","v":100,"vw":14.78},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-22T11:30:00Z","v":100,"vw":14.55},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-22T12:05:00Z","v":1250,"vw":14.3},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-22T13:10:00Z","v":110,"vw":14.25},{"c":14.595,"h":14.72,"l":14.49,"n":118,"o":14.72,"t":"2026-10-22T13:30:00Z","v":18398,"vw":14.628492},{"c":14.5281,"h":14.607,"l":14.5193,"n":86,"o":14.595,"t":"2026-10-22T13:35:00Z","v":3525,"vw":14.570901},{"c":14.6,"h":14.6,"l":14.49,"n":24,"o":14.595,"t":"2026-10-22T13:40:00Z","v":1425,"vw":14.535461},{"c":14.59,"h":14.59,"l":14.45,"n":76,"o":14.51,"t":"2026-10-22T13:45:00Z","v":2671,"vw":14.512941},{"c":14.59,"h":14.595,"l":14.59,"n":45,"o":14.59,"t":"2026-10-22T13:50:00Z","v":635,"vw":14.590994},{"c":14.552,"h":14.58,"l":14.55,"n":68,"o":14.58,"t":"2026-10-22T13:55:00Z","v":1577,"vw":14.55554},{"c":14.545,"h":14.545,"l":14.545,"n":18,"o":14.545,"t":"2026-10-22T14:00:00Z","v":273,"vw":14.545},{"c":14.44,"h":14.56,"l":14.44,"n":85,"o":14.48,"t":"2026-10-22T14:05:00Z","v":4243,"vw":14.490992},{"c":14.4301,"h":14.48,"l":14.421,"n":54,"o":14.48,"t":"2026-10-22T14:10:00Z","v":2534,"vw":14.442542},{"c":14.48,"h":14.5003,"l":14.43,"n":53,"o":14.5003,"t":"2026-10-22T14:15:00Z","v":2653,"vw":14.463186},{"c":14.36,"h":14.47,"l":14.35,"n":52,"o":14.44,"t":"2026-10-22T14:20:00Z","v":6054,"vw":14.397659},{"c":14.325,"h":14.33,"l":14.31,"n":55,"o":14.33,"t":"2026-10-22T14:25:00Z","v":1809,"vw":14.321526},{"c":14.335,"h":14.36,"l":14.3,"n":63,"o":14.3,"t":"2026-10-22T14:30:00Z","v":2073,"vw":14.336947},{"c":14.25,"h":14.31,"l":14.25,"n":77,"o":14.31,"t":"2026-10-22T14:35:00Z","v":2395,"vw":14.276893},{"c":14.38,"h":14.38,"l":14.28,"n":37,"o":14.28,"t":"2026-10-22T14:40:00Z","v":1012,"vw":14.325957},{"c":14.32,"h":14.33,"l":14.32,"n":24,"o":14.33,"t":"2026-10-22T14:45:00Z","v":586,"vw":14.3275},{"c":14.32,"h":14.363,"l":14.31,"n":15,"o":14.363,"t":"2026-10-22T14:50:00Z","v":1605,"vw":14.341827},{"c":14.27,"h":14.3,"l":14.25,"n":46,"o":14.3,"t":"2026-10-22T14:55:00Z","v":2108,"vw":14.280558},{"c":14.31,"h":14.31,"l":14.23,"n":132,"o":14.245,"t":"2026-10-22T15:00:00Z","v":8181,"vw":14.286342},{"c":14.29,"h":14.3084,"l":14.22,"n":91,"o":14.27,"t":"2026-10-22T15:05:00Z","v":6669,"vw":14.256703},{"c":14.29,"h":14.295,"l":14.2401,"n":137,"o":14.28,"t":"2026-10-22T15:10:00Z","v":6510,"vw":14.263523},{"c":14.305,"h":14.31,"l":14.275,"n":73,"o":14.28,"t":"2026-10-22T15:15:00Z","v":3053,"vw":14.296946},{"c":14.3,"h":14.31,"l":14.28,"n":39,"o":14.31,"t":"2026-10-22T15:20:00Z","v":1821,"vw":14.301613},{"c":14.3,"h":14.35,"l":14.3,"n":56,"o":14.305,"t":"2026-10-22T15:25:00Z","v":2334,"vw":14.314456},{"c":14.26,"h":14.28,"l":14.2461,"n":145,"o":14.28,"t":"2026-10-22T15:30:00Z","v":8171,"vw":14.25898},{"c":14.25,"h":14.285,"l":14.25,"n":29,"o":14.25,"t":"2026-10-22T15:35:00Z","v":1843,"vw":14.256284},{"c":14.285,"h":14.29,"l":14.22,"n":99,"o":14.24,"t":"2026-10-22T15:40:00Z","v":19625,"vw":14.240097},{"c":14.24,"h":14.26,"l":14.24,"n":43,"o":14.26,"t":"2026-10-22T15:45:00Z","v":4407,"vw":14.252439},{"c":14.32,"h":14.3368,"l":14.26,"n":50,"o":14.26,"t":"2026-10-22T15:50:00Z","v":7594,"vw":14.306537},{"c":14.34,"h":14.34,"l":14.29,"n":52,"o":14.32,"t":"2026-10-22T15:55:00Z","v":3237,"vw":14.306969},{"c":14.33,"h":14.35,"l":14.29,"n":31,"o":14.3,"t":"2026-10-22T16:00:00Z","v":1708,"vw":14.318315},{"c":14.3,"h":14.3,"l":14.3,"n":46,"o":14.3,"t":"2026-10-22T16:05:00Z","v":2102,"vw":14.3},{"c":14.3,"h":14.32,"l":14.29,"n":44,"o":14.32,"t":"2026-10-22T16:10:00Z","v":1692,"vw":14.31},{"c":14.35,"h":14.35,"l":14.31,"n":66,"o":14.325,"t":"2026-10-22T16:15:00Z","v":2256,"vw":14.344019},{"c":14.34,"h":14.35,"l":14.34,"n":25,"o":14.35,"t":"2026-10-22T16:20:00Z","v":683,"vw":14.343333},{"c":14.345,"h":14.3691,"l":14.345,"n":6,"o":14.3691,"t":"2026-10-22T16:25:00Z","v":2140,"vw":14.356299},{"c":14.3,"h":14.37,"l":14.3,"n":34,"o":14.345,"t":"2026-10-22T16:30:00Z","v":3509,"vw":14.342503},{"c":14.25,"h":14.33,"l":14.23,"n":54,"o":14.3,"t":"2026-10-22T16:35:00Z","v":2663,"vw":14.264697},{"c":14.235,"h":14.235,"l":14.21,"n":77,"o":14.23,"t":"2026-10-22T16:40:00Z","v":1894,"vw":14.214433},{"c":14.185,"h":14.22,"l":14.17,"n":162,"o":14.21,"t":"2026-10-22T16:45:00Z","v":5951,"vw":14.201857},{"c":14.2,"h":14.21,"l":14.17,"n":77,"o":14.185,"t":"2026-10-22T16:50:00Z","v":3955,"vw":14.19273},{"c":14.25,"h":14.25,"l":14.22,"n":49,"o":14.22,"t":"2026-10-22T16:55:00Z","v":1172,"vw":14.227614},{"c":14.22,"h":14.23,"l":14.22,"n":57,"o":14.23,"t":"2026-10-22T17:00:00Z","v":1265,"vw":14.225556},{"c":14.2,"h":14.22,"l":14.185,"n":121,"o":14.22,"t":"2026-10-22T17:05:00Z","v":7248,"vw":14.201237},{"c":14.19,"h":14.2091,"l":14.19,"n":32,"o":14.2,"t":"2026-10-22T17:10:00Z","v":1680,"vw":14.199766},{"c":14.22,"h":14.24,"l":14.18,"n":58,"o":14.18,"t":"2026-10-22T17:15:00Z","v":4483,"vw":14.219866},{"c":14.23,"h":14.2599,"l":14.23,"n":40,"o":14.23,"t":"2026-10-22T17:20:00Z","v":2180,"vw":14.233027},{"c":14.17,"h":14.23,"l":14.17,"n":46,"o":14.23,"t":"2026-10-22T17:25:00Z","v":1956,"vw":14.205047},{"c":14.17,"h":14.17,"l":14.16,"n":72,"o":14.17,"t":"2026-10-22T17:30:00Z","v":7938,"vw":14.169191},{"c":14.18,"h":14.18,"l":14.17,"n":39,"o":14.17,"t":"2026-10-22T17:35:00Z","v":723,"vw":14.176667},{"c":14.22,"h":14.23,"l":14.17,"n":127,"o":14.18,"t":"2026-10-22T17:40:00Z","v":7784,"vw":14.209387},{"c":14.165,"h":14.215,"l":14.16,"n":42,"o":14.215,"t":"2026-10-22T17:45:00Z","v":3980,"vw":14.173189},{"c":14.175,"h":14.19,"l":14.15,"n":96,"o":14.15,"t":"2026-10-22T17:50:00Z","v":4189,"vw":14.164866},{"c":14.16,"h":14.19,"l":14.16,"n":43,"o":14.16,"t":"2026-10-22T17:55:00Z","v":1721,"vw":14.167042},{"c":14.115,"h":14.14,"l":14.1,"n":99,"o":14.14,"t":"2026-10-22T18:00:00Z","v":3388,"vw":14.120826},{"c":14.15,"h":14.15,"l":14.115,"n":79,"o":14.115,"t":"2026-10-22T18:05:00Z","v":3071,"vw":14.136579},{"c":14.145,"h":14.145,"l":14.12,"n":13,"o":14.12,"t":"2026-10-22T18:10:00Z","v":701,"vw":14.128333},{"c":14.17,"h":14.17,"l":14.17,"n":14,"o":14.17,"t":"2026-10-22T18:15:00Z","v":852,"vw":14.17},{"c":14.195,"h":14.225,"l":14.18,"n":50,"o":14.195,"t":"2026-10-22T18:20:00Z","v":1294,"vw":14.192535},{"c":14.205,"h":14.205,"l":14.205,"n":3,"o":14.205,"t":"2026-10-22T18:25:00Z","v":102,"vw":14.205},{"c":14.19,"h":14.2,"l":14.18,"n":71,"o":14.19,"t":"2026-10-22T18:30:00Z","v":4180,"vw":14.188122},{"c":14.215,"h":14.23,"l":14.18,"n":89,"o":14.18,"t":"2026-10-22T18:35:00Z","v":10677,"vw":14.212431},{"c":14.3,"h":14.3,"l":14.23,"n":152,"o":14.23,"t":"2026-10-22T18:40:00Z","v":16880,"vw":14.26159},{"c":14.34,"h":14.34,"l":14.29,"n":132,"o":14.315,"t":"2026-10-22T18:45:00Z","v":16283,"vw":14.311104},{"c":14.4199,"h":14.4199,"l":14.36,"n":139,"o":14.36,"t":"2026-10-22T18:50:00Z","v":17518,"vw":14.375457},{"c":14.475,"h":14.48,"l":14.42,"n":147,"o":14.42,"t":"2026-10-22T18:55:00Z","v":44927,"vw":14.453326},{"c":14.485,"h":14.5,"l":14.44,"n":217,"o":14.475,"t":"2026-10-22T19:00:00Z","v":29560,"vw":14.474302},{"c":14.44,"h":14.57,"l":14.44,"n":171,"o":14.51,"t":"2026-10-22T19:05:00Z","v":26792,"vw":14.53121},{"c":14.51,"h":14.51,"l":14.45,"n":56,"o":14.47,"t":"2026-10-22T19:10:00Z","v":2480,"vw":14.48299},{"c":14.475,"h":14.475,"l":14.46,"n":64,"o":14.475,"t":"2026-10-22T19:15:00Z","v":1507,"vw":14.468896},{"c":14.48,"h":14.51,"l":14.48,"n":37,"o":14.51,"t":"2026-10-22T19:20:00Z","v":1177,"vw":14.495},{"c":14.5,"h":14.5,"l":14.47,"n":45,"o":14.5,"t":"2026-10-22T19:25:00Z","v":950,"vw":14.485803},{"c":14.51,"h":14.53,"l":14.5,"n":112,"o":14.53,"t":"2026-10-22T19:30:00Z","v":4348,"vw":14.513719},{"c":14.47,"h":14.5,"l":14.47,"n":68,"o":14.49,"t":"2026-10-22T19:35:00Z","v":2055,"vw":14.480652},{"c":14.51,"h":14.51,"l":14.46,"n":201,"o":14.47,"t":"2026-10-22T19:40:00Z","v":9219,"vw":14.474337},{"c":14.51,"h":14.51,"l":14.47,"n":159,"o":14.495,"t":"2026-10-22T19:45:00Z","v":5999,"vw":14.499793},{"c":14.53,"h":14.58,"l":14.525,"n":244,"o":14.53,"t":"2026-10-22T19:50:00Z","v":9545,"vw":14.551219},{"c":14.45,"h":14.53,"l":14.44,"n":482,"o":14.53,"t":"2026-10-22T19:55:00Z","v":15656,"vw":14.473006},{"c":14.52,"h":14.52,"l":14.49,"n":14,"o":14.49,"t":"2026-10-22T20:00:00Z","v":25031,"vw":14.490418}],"history":[{"c":23.76,"h":23.84,"l":21.715,"n":3160,"o":21.97,"t":"2024-10-21T04:00:00Z","v":286586,"vw":23.105346},{"c":23.75,"h":23.95,"l":23.02,"n":2348,"o":23.89,"t":"2024-10-22T04:00:00Z","v":86453,"vw":23.530545},{"c":23.04,"h":23.74,"l":22.58,"n":1242,"o":23.74,"t":"2024-10-23T04:00:00Z","v":65238,"vw":22.94161},{"c":22.56,"h":23.46,"l":22.15,"n":1120,"o":23.46,"t":"2024-10-24T04:00:00Z","v":36295,"vw":22.616485},{"c":22.59,"h":22.99,"l":22.31,"n":1642,"o":22.74,"t":"2024-10-25T04:00:00Z","v":40003,"vw":22.652443},{"c":22.79,"h":23.25,"l":22.39,"n":1189,"o":22.42,"t":"2024-10-28T04:00:00Z","v":43500,"vw":22.963933},{"c":23.07,"h":23.13,"l":22.82,"n":1346,"o":23.03,"t":"2024-10-29T04:00:00Z","v":43783,"vw":23.009346},{"c":22.3,"h":23.04,"l":22.26,"n":862,"o":23.04,"t":"2024-10-30T04:00:00Z","v":35208,"vw":22.543481},{"c":21.51,"h":22.14,"l":21.17,"n":1141,"o":22.14,"t":"2024-10-31T04:00:00Z","v":46185,"vw":21.506877},{"c":20.87,"h":22,"l":20.79,"n":1410,"o":21.54,"t":"2024-11-01T04:00:00Z","v":44059,"vw":21.24408},{"c":20.2,"h":21.292,"l":20.16,"n":1018,"o":20.94,"t":"2024-11-04T05:00:00Z","v":36772,"vw":20.549665},{"c":20.33,"h":20.5486,"l":19.89,"n":1402,"o":19.89,"t":"2024-11-05T05:00:00Z","v":62404,"vw":20.300223},{"c":20.77,"h":21.04,"l":19.82,"n":2315,"o":20.01,"t":"2024-11-06T05:00:00Z","v":104497,"vw":20.686256},{"c":20.46,"h":21.36,"l":20.35,"n":2440,"o":21.05,"t":"2024-11-07T05:00:00Z","v":151933,"vw":21.021463},{"c":19.84,"h":20.5877,"l":19.5,"n":1629,"o":20.38,"t":"2024-11-08T05:00:00Z","v":67473,"vw":19.933411},{"c":18.59,"h":19.53,"l":18.48,"n":1565,"o":19.4,"t":"2024-11-11T05:00:00Z","v":60961,"vw":19.027236},{"c":18.03,"h":19.104,"l":17.89,"n":1672,"o":18.6,"t":"2024-11-12T05:00:00Z","v":100734,"vw":18.33144},{"c":18.02,"h":18.58,"l":17.965,"n":1556,"o":18.13,"t":"2024-11-13T05:00:00Z","v":64090,"vw":18.291588},{"c":17.87,"h":18.74,"l":17.75,"n":1710,"o":17.94,"t":"2024-11-14T05:00:00Z","v":80855,"vw":18.238038},{"c":18.36,"h":18.48,"l":17.7001,"n":1444,"o":18.45,"t":"2024-11-15T05:00:00Z","v":60565,"vw":18.118804},{"c":18.39,"h":19.26,"l":18.29,"n":1944,"o":18.47,"t":"2024-11-18T05:00:00Z","v":76960,"vw":18.741386},{"c":19.3,"h":19.3,"l":18.23,"n":995,"o":18.51,"t":"2024-11-19T05:00:00Z","v":42911,"vw":18.787177},{"c":18.82,"h":19.31,"l":18.23,"n":1325,"o":19.31,"t":"2024-11-20T05:00:00Z","v":57862,"vw":18.681815},{"c":19.22,"h":19.29,"l":18.6578,"n":991,"o":19.29,"t":"2024-11-21T05:00:00Z","v":50019,"vw":19.001787},{"c":18.73,"h":19.19,"l":18.5501,"n":1364,"o":19.19,"t":"2024-11-22T05:00:00Z","v":69885,"vw":18.782674},{"c":18.1,"h":18.67,"l":17.902,"n":1336,"o":18.57,"t":"2024-11-25T05:00:00Z","v":77279,"vw":18.137811},{"c":18.25,"h":18.5,"l":17.905,"n":907,"o":17.98,"t":"2024-11-26T05:00:00Z","v":56521,"vw":18.254316},{"c":17.96,"h":18.38,"l":17.913,"n":964,"o":18.38,"t":"2024-11-27T05:00:00Z","v":43312,"vw":18.076705},{"c":14.08,"h":17.6367,"l":13.56,"n":5035,"o":17.37,"t":"2024-11-29T05:00:00Z","v":345277,"vw":14.398215},{"c":12.61,"h":14.1509,"l":12.61,"n":6149,"o":14.07,"t":"2024-12-02T05:00:00Z","v":376320,"vw":13.319948},{"c":12.5,"h":13.05,"l":12.1501,"n":3462,"o":12.61,"t":"2024-12-03T05:00:00Z","v":187121,"vw":12.606726},{"c":12.14,"h":12.64,"l":11.6,"n":3054,"o":12.64,"t":"2024-12-04T05:00:00Z","v":196925,"vw":12.002041},{"c":12.16,"h":12.55,"l":11.85,"n":2903,"o":12,"t":"2024-12-05T05:00:00Z","v":157932,"vw":12.237693},{"c":11.45,"h":12.74,"l":11.355,"n":2976,"o":12.55,"t":"2024-12-06T05:00:00Z","v":162391,"vw":11.981673},{"c":11.72,"h":12.3452,"l":11.58,"n":3261,"o":11.62,"t":"2024-12-09T05:00:00Z","v":193719,"vw":11.965211},{"c":12.07,"h":13.14,"l":11.93,"n":3776,"o":12,"t":"2024-12-10T05:00:00Z","v":273261,"vw":12.49333},{"c":12.44,"h":12.94,"l":12.16,"n":3058,"o":12.23,"t":"2024-12-11T05:00:00Z","v":173924,"vw":12.512658},{"c":11.64,"h":12.5,"l":11.6,"n":2336,"o":12.43,"t":"2024-12-12T05:00:00Z","v":137850,"vw":11.91583},{"c":11.43,"h":12,"l":11.43,"n":2696,"o":11.69,"t":"2024-12-13T05:00:00Z","v":155731,"vw":11.716886},{"c":11.56,"h":12.06,"l":11.23,"n":2802,"o":11.43,"t":"2024-12-16T05:00:00Z","v":180762,"vw":11.627453},{"c":11.2,"h":11.4736,"l":11.1,"n":2066,"o":11.37,"t":"2024-12-17T05:00:00Z","v":115618,"vw":11.29066},{"c":10.2,"h":11.38,"l":10.1,"n":2708,"o":11.2,"t":"2024-12-18T05:00:00Z","v":160283,"vw":10.616669},{"c":10.24,"h":10.8,"l":10.1,"n":2340,"o":10.31,"t":"2024-12-19T05:00:00Z","v":204547,"vw":10.404523},{"c":10.3,"h":10.67,"l":10.25,"n":3015,"o":10.25,"t":"2024-12-20T05:00:00Z","v":220668,"vw":10.44316},{"c":10.3,"h":10.895,"l":10.08,"n":2804,"o":10.4,"t":"2024-12-23T05:00:00Z","v":202172,"vw":10.507697},{"c":10.37,"h":10.5999,"l":10.14,"n":1489,"o":10.41,"t":"2024-12-24T05:00:00Z","v":83433,"vw":10.279575},{"c":10.66,"h":10.88,"l":10.27,"n":1796,"o":10.32,"t":"2024-12-26T05:00:00Z","v":89487,"vw":10.617192},{"c":10.22,"h":10.76,"l":10.16,"n":2147,"o":10.45,"t":"2024-12-27T05:00:00Z","v":98279,"vw":10.349674},{"c":10.1,"h":10.22,"l":9.6501,"n":2733,"o":10.22,"t":"2024-12-30T05:00:00Z","v":167873,"vw":9.989504},{"c":10.02,"h":10.3068,"l":9.87,"n":1938,"o":10.08,"t":"2024-12-31T05:00:00Z","v":138681,"vw":10.085178},{"c":10.61,"h":10.9,"l":10.17,"n":1698,"o":10.17,"t":"2025-01-02T05:00:00Z","v":91750,"vw":10.624286},{"c":11.1,"h":11.49,"l":10.61,"n":1823,"o":10.72,"t":"2025-01-03T05:00:00Z","v":102975,"vw":11.032666},{"c":10.5,"h":11.1,"l":10.39,"n":1581,"o":11.1,"t":"2025-01-06T05:00:00Z","v":96263,"vw":10.634399},{"c":10.41,"h":10.75,"l":10.25,"n":1431,"o":10.6,"t":"2025-01-07T05:00:00Z","v":78933,"vw":10.448524},{"c":10.23,"h":10.4,"l":10.17,"n":1857,"o":10.39,"t":"2025-01-08T05:00:00Z","v":44907,"vw":10.259518},{"c":10.08,"h":10.525,"l":10.04,"n":1647,"o":10.26,"t":"2025-01-10T05:00:00Z","v":84938,"vw":10.219602},{"c":10.2,"h":10.28,"l":9.825,"n":1634,"o":10.03,"t":"2025-01-13T05:00:00Z","v":72518,"vw":10.049475},{"c":10.12,"h":10.64,"l":10.1,"n":1454,"o":10.29,"t":"2025-01-14T05:00:00Z","v":76433,"vw":10.335053},{"c":10.85,"h":11.23,"l":10.095,"n":2081,"o":10.3,"t":"2025-01-15T05:00:00Z","v":160957,"vw":10.632413},{"c":10.84,"h":10.89,"l":10.4,"n":1637,"o":10.85,"t":"2025-01-16T05:00:00Z","v":83804,"vw":10.681872},{"c":11.46,"h":11.6,"l":10.745,"n":1596,"o":10.83,"t":"2025-01-17T05:00:00Z","v":83994,"vw":11.174088},{"c":11.6,"h":12.275,"l":11.52,"n":2285,"o":11.6,"t":"2025-01-21T05:00:00Z","v":94571,"vw":11.747391},{"c":11.19,"h":11.835,"l":11.06,"n":1517,"o":11.56,"t":"2025-01-22T05:00:00Z","v":66808,"vw":11.286821},{"c":11.17,"h":11.4,"l":10.7801,"n":1338,"o":11.14,"t":"2025-01-23T05:00:00Z","v":47028,"vw":11.165705},{"c":10.94,"h":11.235,"l":10.9,"n":1477,"o":11.15,"t":"2025-01-24T05:00:00Z","v":56825,"vw":11.001524},{"c":10.86,"h":10.96,"l":10.5,"n":1669,"o":10.93,"t":"2025-01-27T05:00:00Z","v":66695,"vw":10.671608},{"c":10.72,"h":11.005,"l":10.66,"n":1308,"o":10.73,"t":"2025-01-28T05:00:00Z","v":81307,"vw":10.824846},{"c":10.27,"h":10.8328,"l":10.255,"n":1206,"o":10.76,"t":"2025-01-29T05:00:00Z","v":65063,"vw":10.432324},{"c":10.59,"h":10.75,"l":10.34,"n":1775,"o":10.36,"t":"2025-01-30T05:00:00Z","v":105828,"vw":10.556955},{"c":10.37,"h":10.7,"l":10.23,"n":1458,"o":10.64,"t":"2025-01-31T05:00:00Z","v":60886,"vw":10.403244},{"c":10.68,"h":10.9,"l":10.36,"n":1534,"o":10.36,"t":"2025-02-03T05:00:00Z","v":72060,"vw":10.691466},{"c":10.81,"h":11,"l":10.61,"n":1228,"o":10.67,"t":"2025-02-04T05:00:00Z","v":121426,"vw":10.815926},{"c":10.57,"h":10.91,"l":10.38,"n":1707,"o":10.83,"t":"2025-02-05T05:00:00Z","v":136523,"vw":10.64335},{"c":10.38,"h":10.7031,"l":10.29,"n":1105,"o":10.52,"t":"2025-02-06T05:00:00Z","v":66144,"vw":10.460816},{"c":10.4,"h":10.68,"l":10.28,"n":1656,"o":10.57,"t":"2025-02-07T05:00:00Z","v":89437,"vw":10.426919},{"c":10.42,"h":10.6883,"l":10.26,"n":1364,"o":10.66,"t":"2025-02-10T05:00:00Z","v":92293,"vw":10.518712},{"c":9.83,"h":10.3,"l":9.71,"n":1794,"o":10.3,"t":"2025-02-11T05:00:00Z","v":103296,"vw":9.96228},{"c":10.01,"h":10.12,"l":9.6797,"n":1502,"o":9.81,"t":"2025-02-12T05:00:00Z","v":97067,"vw":9.93485},{"c":10.39,"h":10.635,"l":9.951,"n":1198,"o":10.1,"t":"2025-02-13T05:00:00Z","v":64888,"vw":10.274253},{"c":10.26,"h":10.655,"l":10.1002,"n":1224,"o":10.4,"t":"2025-02-14T05:00:00Z","v":66637,"vw":10.367382},{"c":11.05,"h":11.23,"l":10.26,"n":2193,"o":10.48,"t":"2025-02-18T05:00:00Z","v":149421,"vw":10.896343},{"c":10.05,"h":11.069,"l":10.02,"n":1527,"o":11.05,"t":"2025-02-19T05:00:00Z","v":101121,"vw":10.33167},{"c":10.2,"h":10.33,"l":10.0811,"n":1667,"o":10.16,"t":"2025-02-20T05:00:00Z","v":92585,"vw":10.203398},{"c":9.77,"h":10.2,"l":9.75,"n":2138,"o":10.2,"t":"2025-02-21T05:00:00Z","v":136960,"vw":9.852953},{"c":9.84,"h":9.89,"l":9.5577,"n":2249,"o":9.87,"t":"2025-02-24T05:00:00Z","v":91713,"vw":9.750844},{"c":9.88,"h":9.978,"l":9.3944,"n":2333,"o":9.83,"t":"2025-02-25T05:00:00Z","v":133626,"vw":9.707517},{"c":9.55,"h":9.88,"l":9.47,"n":1736,"o":9.77,"t":"2025-02-26T05:00:00Z","v":114835,"vw":9.648394},{"c":9.13,"h":9.861,"l":9.13,"n":1451,"o":9.56,"t":"2025-02-27T05:00:00Z","v":104110,"vw":9.329107},{"c":9.36,"h":9.47,"l":8.855,"n":1395,"o":9.11,"t":"2025-02-28T05:00:00Z","v":149320,"vw":9.126557},{"c":9,"h":9.54,"l":8.97,"n":1375,"o":9.54,"t":"2025-03-03T05:00:00Z","v":56759,"vw":9.173969},{"c":9.7,"h":9.86,"l":8.85,"n":1463,"o":9.04,"t":"2025-03-04T05:00:00Z","v":101025,"vw":9.469111},{"c":10.04,"h":10.374,"l":9.61,"n":1833,"o":9.61,"t":"2025-03-05T05:00:00Z","v":149937,"vw":10.054041},{"c":9.76,"h":10.22,"l":9.69,"n":1050,"o":9.97,"t":"2025-03-06T05:00:00Z","v":58498,"vw":9.901738},{"c":9.75,"h":10.1,"l":9.4403,"n":1320,"o":9.81,"t":"2025-03-07T05:00:00Z","v":61586,"vw":9.773742},{"c":9.02,"h":9.662,"l":8.8501,"n":887,"o":9.59,"t":"2025-03-10T04:00:00Z","v":53169,"vw":9.106201},{"c":9.35,"h":9.5,"l":8.97,"n":1671,"o":9.06,"t":"2025-03-11T04:00:00Z","v":86129,"vw":9.205594},{"c":9.56,"h":9.95,"l":9.16,"n":1497,"o":9.16,"t":"2025-03-12T04:00:00Z","v":95319,"vw":9.598076},{"c":9.46,"h":9.99,"l":9.1001,"n":1889,"o":9.41,"t":"2025-03-13T04:00:00Z","v":117883,"vw":9.695933},{"c":9.49,"h":10,"l":9.2,"n":1215,"o":9.52,"t":"2025-03-14T04:00:00Z","v":104133,"vw":9.613211},{"c":10.66,"h":11,"l":9.41,"n":2745,"o":9.41,"t":"2025-03-17T04:00:00Z","v":173260,"vw":10.420265},{"c":10.38,"h":11.45,"l":10.2,"n":2364,"o":10.72,"t":"2025-03-18T04:00:00Z","v":229788,"vw":10.716982},{"c":9.82,"h":10.25,"l":9.57,"n":1981,"o":10.25,"t":"2025-03-19T04:00:00Z","v":199825,"vw":9.856162},{"c":9.98,"h":10.14,"l":9.63,"n":2345,"o":10,"t":"2025-03-20T04:00:00Z","v":126822,"vw":9.943408},{"c":9.65,"h":9.85,"l":9.46,"n":1976,"o":9.82,"t":"2025-03-21T04:00:00Z","v":171835,"vw":9.687987},{"c":10.03,"h":10.11,"l":9.6625,"n":1565,"o":9.82,"t":"2025-03-24T04:00:00Z","v":94777,"vw":9.972357},{"c":9.8,"h":10.19,"l":9.74,"n":1151,"o":10.01,"t":"2025-03-25T04:00:00Z","v":86861,"vw":9.913261},{"c":9.92,"h":10.02,"l":9.565,"n":1796,"o":9.86,"t":"2025-03-26T04:00:00Z","v":120772,"vw":9.782295},{"c":10.02,"h":10.21,"l":9.84,"n":1635,"o":10.01,"t":"2025-03-27T04:00:00Z","v":124781,"vw":10.020455},{"c":10.08,"h":10.29,"l":9.85,"n":1415,"o":9.97,"t":"2025-03-28T04:00:00Z","v":113796,"vw":10.03333},{"c":10.21,"h":10.49,"l":9.5,"n":1466,"o":10,"t":"2025-03-31T04:00:00Z","v":139441,"vw":10.135289},{"c":9.95,"h":10.68,"l":9.94,"n":1460,"o":10.28,"t":"2025-04-01T04:00:00Z","v":101353,"vw":10.222538},{"c":10.32,"h":10.43,"l":10,"n":2165,"o":10.14,"t":"2025-04-02T04:00:00Z","v":136664,"vw":10.239855},{"c":10.39,"h":10.45,"l":9.83,"n":2256,"o":9.83,"t":"2025-04-03T04:00:00Z","v":143350,"vw":10.144789},{"c":9.76,"h":10.17,"l":9.22,"n":1664,"o":10.08,"t":"2025-04-04T04:00:00Z","v":107983,"vw":9.574459},{"c":9.7,"h":10.64,"l":9.3811,"n":2253,"o":9.71,"t":"2025-04-07T04:00:00Z","v":189202,"vw":9.724292},{"c":9.54,"h":10.2199,"l":9.5,"n":2260,"o":10.15,"t":"2025-04-08T04:00:00Z","v":130067,"vw":9.777837},{"c":10.21,"h":10.32,"l":9.5,"n":2123,"o":9.51,"t":"2025-04-09T04:00:00Z","v":188117,"vw":9.868324},{"c":10.9,"h":11.0334,"l":9.925,"n":2406,"o":10.11,"t":"2025-04-10T04:00:00Z","v":144415,"vw":10.670144},{"c":11.42,"h":11.671,"l":10.95,"n":2920,"o":10.95,"t":"2025-04-11T04:00:00Z","v":212668,"vw":11.42947},{"c":12.34,"h":12.46,"l":11.23,"n":2390,"o":11.53,"t":"2025-04-14T04:00:00Z","v":163744,"vw":11.985206},{"c":13.97,"h":14.185,"l":12.06,"n":2878,"o":12.4,"t":"2025-04-15T04:00:00Z","v":248692,"vw":13.285691},{"c":14.78,"h":14.94,"l":13.97,"n":3320,"o":14.7,"t":"2025-04-16T04:00:00Z","v":238598,"vw":14.463087},{"c":14.28,"h":14.92,"l":13.79,"n":2551,"o":14.84,"t":"2025-04-17T04:00:00Z","v":163323,"vw":14.240392},{"c":13.48,"h":14.38,"l":13.01,"n":1952,"o":14.28,"t":"2025-04-21T04:00:00Z","v":178396,"vw":13.55766},{"c":13.64,"h":13.79,"l":13.18,"n":1971,"o":13.75,"t":"2025-04-22T04:00:00Z","v":125209,"vw":13.481865},{"c":13.4,"h":14.08,"l":13.25,"n":1297,"o":13.25,"t":"2025-04-23T04:00:00Z","v":110517,"vw":13.689037},{"c":14.66,"h":15.24,"l":14,"n":2797,"o":14,"t":"2025-04-24T04:00:00Z","v":204785,"vw":14.808639},{"c":13.92,"h":14.95,"l":13.84,"n":2814,"o":14.7,"t":"2025-04-25T04:00:00Z","v":173965,"vw":14.240167},{"c":14.21,"h":14.3086,"l":13.7,"n":2279,"o":13.7,"t":"2025-04-28T04:00:00Z","v":132132,"vw":14.151289},{"c":14.17,"h":14.29,"l":13.95,"n":1847,"o":14.15,"t":"2025-04-29T04:00:00Z","v":83330,"vw":14.103878},{"c":14.06,"h":14.46,"l":13.92,"n":1274,"o":13.99,"t":"2025-04-30T04:00:00Z","v":80916,"vw":14.086934},{"c":13.38,"h":14.24,"l":13.1701,"n":1602,"o":13.91,"t":"2025-05-01T04:00:00Z","v":109876,"vw":13.48962},{"c":13.3,"h":13.72,"l":13.22,"n":1332,"o":13.52,"t":"2025-05-02T04:00:00Z","v":61609,"vw":13.405491},{"c":13.94,"h":14,"l":13.2,"n":1924,"o":13.57,"t":"2025-05-05T04:00:00Z","v":109159,"vw":13.574276},{"c":14.28,"h":14.41,"l":13.7,"n":2054,"o":14.03,"t":"2025-05-06T04:00:00Z","v":81904,"vw":14.011745},{"c":13.98,"h":14.45,"l":13.77,"n":1085,"o":14.24,"t":"2025-05-07T04:00:00Z","v":57375,"vw":14.063431},{"c":13.96,"h":14.305,"l":13.895,"n":1221,"o":14.07,"t":"2025-05-08T04:00:00Z","v":50853,"vw":14.050838},{"c":13.79,"h":14.2,"l":13.5808,"n":1536,"o":14.07,"t":"2025-05-09T04:00:00Z","v":78915,"vw":13.842061},{"c":12.86,"h":13.98,"l":12.7,"n":1863,"o":13.7,"t":"2025-05-12T04:00:00Z","v":107165,"vw":12.982875},{"c":13.21,"h":13.33,"l":12.65,"n":2636,"o":12.93,"t":"2025-05-13T04:00:00Z","v":101477,"vw":13.01158},{"c":12.85,"h":13.405,"l":12.65,"n":1694,"o":13.22,"t":"2025-05-14T04:00:00Z","v":115630,"vw":12.929042},{"c":15,"h":15.5206,"l":13.1474,"n":3210,"o":13.25,"t":"2025-05-15T04:00:00Z","v":269052,"vw":14.707066},{"c":14.76,"h":15.1892,"l":14.5457,"n":1947,"o":14.74,"t":"2025-05-16T04:00:00Z","v":109360,"vw":14.822573},{"c":16.31,"h":16.72,"l":14.91,"n":2744,"o":14.93,"t":"2025-05-19T04:00:00Z","v":149060,"vw":16.148696},{"c":17.01,"h":17.11,"l":16.11,"n":2651,"o":16.53,"t":"2025-05-20T04:00:00Z","v":135840,"vw":16.560086},{"c":17.16,"h":17.25,"l":16.66,"n":2420,"o":16.99,"t":"2025-05-21T04:00:00Z","v":153666,"vw":16.926},{"c":17.85,"h":18.23,"l":16.87,"n":2165,"o":17.21,"t":"2025-05-22T04:00:00Z","v":117918,"vw":17.814531},{"c":18.22,"h":18.8,"l":17.5,"n":2147,"o":18,"t":"2025-05-23T04:00:00Z","v":143330,"vw":18.147833},{"c":20.37,"h":20.509,"l":18.11,"n":4119,"o":18.15,"t":"2025-05-27T04:00:00Z","v":280491,"vw":19.526479},{"c":20.25,"h":20.94,"l":19.5049,"n":2271,"o":20.25,"t":"2025-05-28T04:00:00Z","v":135922,"vw":20.130995},{"c":19.28,"h":20.75,"l":19.25,"n":1930,"o":20.2,"t":"2025-05-29T04:00:00Z","v":141440,"vw":19.956209},{"c":19.42,"h":19.76,"l":18.78,"n":1920,"o":19.59,"t":"2025-05-30T04:00:00Z","v":87024,"vw":19.301511},{"c":20.27,"h":20.5,"l":19.82,"n":1921,"o":20,"t":"2025-06-02T04:00:00Z","v":102417,"vw":20.160415},{"c":20.74,"h":20.75,"l":19.77,"n":1496,"o":20.13,"t":"2025-06-03T04:00:00Z","v":94436,"vw":20.496955},{"c":20.99,"h":21.155,"l":20.575,"n":1369,"o":20.8,"t":"2025-06-04T04:00:00Z","v":86537,"vw":20.934801},{"c":20.06,"h":20.99,"l":19.97,"n":1471,"o":20.95,"t":"2025-06-05T04:00:00Z","v":81156,"vw":20.414694},{"c":20.33,"h":20.76,"l":19.8,"n":1812,"o":20.2,"t":"2025-06-06T04:00:00Z","v":95358,"vw":20.401463},{"c":20.38,"h":20.675,"l":20.16,"n":2408,"o":20.33,"t":"2025-06-09T04:00:00Z","v":86483,"vw":20.442712},{"c":19.87,"h":20.45,"l":19.5901,"n":1397,"o":20.37,"t":"2025-06-10T04:00:00Z","v":58253,"vw":19.910292},{"c":19.52,"h":20.45,"l":19.39,"n":1487,"o":20.06,"t":"2025-06-11T04:00:00Z","v":56919,"vw":19.771807},{"c":20.5,"h":20.5,"l":19.52,"n":1442,"o":19.94,"t":"2025-06-12T04:00:00Z","v":54761,"vw":20.190457},{"c":20.26,"h":20.7,"l":20.08,"n":1482,"o":20.68,"t":"2025-06-13T04:00:00Z","v":79081,"vw":20.439307},{"c":20.98,"h":20.98,"l":19.7921,"n":1425,"o":19.9,"t":"2025-06-16T04:00:00Z","v":60914,"vw":20.542698},{"c":20.66,"h":21.545,"l":20.57,"n":1573,"o":20.78,"t":"2025-06-17T04:00:00Z","v":72272,"vw":20.888789},{"c":21.3,"h":21.84,"l":20.61,"n":1566,"o":20.83,"t":"2025-06-18T04:00:00Z","v":134147,"vw":21.355032},{"c":20.12,"h":21.28,"l":19.952,"n":1619,"o":21.07,"t":"2025-06-20T04:00:00Z","v":92187,"vw":20.387181},{"c":21.28,"h":21.61,"l":19.7,"n":1910,"o":19.83,"t":"2025-06-23T04:00:00Z","v":110709,"vw":20.895076},{"c":20.31,"h":21.18,"l":20.08,"n":1264,"o":21.16,"t":"2025-06-24T04:00:00Z","v":65074,"vw":20.640584},{"c":20.41,"h":20.735,"l":20.2,"n":1416,"o":20.45,"t":"2025-06-25T04:00:00Z","v":54914,"vw":20.453787},{"c":20.94,"h":20.9882,"l":20.5,"n":1361,"o":20.5,"t":"2025-06-26T04:00:00Z","v":51183,"vw":20.844055},{"c":20.01,"h":20.92,"l":19.44,"n":2415,"o":20.58,"t":"2025-06-27T04:00:00Z","v":377944,"vw":20.027953},{"c":19.48,"h":19.97,"l":18.16,"n":1742,"o":18.25,"t":"2025-06-30T04:00:00Z","v":125142,"vw":18.957946},{"c":19.28,"h":20.16,"l":19.24,"n":894,"o":19.66,"t":"2025-07-01T04:00:00Z","v":38201,"vw":19.680729},{"c":20.1,"h":20.19,"l":19.29,"n":1480,"o":19.67,"t":"2025-07-02T04:00:00Z","v":75626,"vw":19.871458},{"c":19.65,"h":19.98,"l":19.58,"n":936,"o":19.85,"t":"2025-07-03T04:00:00Z","v":25459,"vw":19.736471},{"c":19.74,"h":20.22,"l":19.33,"n":1098,"o":19.33,"t":"2025-07-07T04:00:00Z","v":52557,"vw":19.774027},{"c":19.59,"h":20,"l":19.05,"n":1100,"o":19.72,"t":"2025-07-08T04:00:00Z","v":58061,"vw":19.499492},{"c":19.94,"h":20.08,"l":19.44,"n":983,"o":19.65,"t":"2025-07-09T04:00:00Z","v":45145,"vw":19.857961},{"c":19.97,"h":20.52,"l":19.73,"n":1430,"o":20.32,"t":"2025-07-10T04:00:00Z","v":85368,"vw":20.27621},{"c":20.37,"h":20.47,"l":19.66,"n":1299,"o":20,"t":"2025-07-11T04:00:00Z","v":81952,"vw":20.124955},{"c":19.66,"h":20.555,"l":19.56,"n":1208,"o":20.42,"t":"2025-07-14T04:00:00Z","v":44249,"vw":19.921461},{"c":20.04,"h":20.2,"l":19.26,"n":1650,"o":19.8,"t":"2025-07-15T04:00:00Z","v":56933,"vw":19.815881},{"c":20.04,"h":20.32,"l":19.72,"n":1390,"o":20.1,"t":"2025-07-16T04:00:00Z","v":60643,"vw":20.050237},{"c":19.84,"h":20.245,"l":19.5401,"n":1402,"o":19.86,"t":"2025-07-17T04:00:00Z","v":57097,"vw":19.8837},{"c":19.77,"h":20.11,"l":19.62,"n":1289,"o":20,"t":"2025-07-18T04:00:00Z","v":44941,"vw":19.840751},{"c":20.42,"h":20.7085,"l":20.04,"n":1511,"o":20.04,"t":"2025-07-21T04:00:00Z","v":82858,"vw":20.347506},{"c":21.03,"h":21.06,"l":20.44,"n":2505,"o":20.61,"t":"2025-07-22T04:00:00Z","v":145284,"vw":20.782528},{"c":20.68,"h":21.1,"l":20.21,"n":1720,"o":20.95,"t":"2025-07-23T04:00:00Z","v":65797,"vw":20.531746},{"c":20.36,"h":20.624,"l":20.14,"n":1262,"o":20.42,"t":"2025-07-24T04:00:00Z","v":39280,"vw":20.331184},{"c":19.91,"h":20.25,"l":19.56,"n":1003,"o":20.25,"t":"2025-07-25T04:00:00Z","v":37245,"vw":19.891998},{"c":19.53,"h":19.89,"l":19.21,"n":1852,"o":19.76,"t":"2025-07-28T04:00:00Z","v":61562,"vw":19.489061},{"c":19.22,"h":19.86,"l":19.13,"n":2099,"o":19.86,"t":"2025-07-29T04:00:00Z","v":81132,"vw":19.503684},{"c":18.68,"h":19.435,"l":18.19,"n":1913,"o":19.27,"t":"2025-07-30T04:00:00Z","v":112399,"vw":19.057722},{"c":18.64,"h":19.0776,"l":18.4,"n":1550,"o":18.5,"t":"2025-07-31T04:00:00Z","v":81157,"vw":18.703215},{"c":18.66,"h":18.89,"l":18.435,"n":1817,"o":18.57,"t":"2025-08-01T04:00:00Z","v":56059,"vw":18.680364},{"c":19.75,"h":19.95,"l":18.5446,"n":1543,"o":18.58,"t":"2025-08-04T04:00:00Z","v":53526,"vw":19.297464},{"c":19.56,"h":19.85,"l":19.345,"n":1027,"o":19.66,"t":"2025-08-05T04:00:00Z","v":41623,"vw":19.521847},{"c":19.94,"h":19.95,"l":19.53,"n":1113,"o":19.55,"t":"2025-08-06T04:00:00Z","v":43161,"vw":19.736372},{"c":19.55,"h":20.3437,"l":19.505,"n":1315,"o":20,"t":"2025-08-07T04:00:00Z","v":64963,"vw":19.898362},{"c":19.9,"h":20.47,"l":19.515,"n":2424,"o":19.56,"t":"2025-08-08T04:00:00Z","v":129803,"vw":20.004991},{"c":22.29,"h":22.49,"l":20.15,"n":4046,"o":21.16,"t":"2025-08-11T04:00:00Z","v":314121,"vw":21.543217},{"c":22.33,"h":22.57,"l":21.67,"n":2157,"o":22.51,"t":"2025-08-12T04:00:00Z","v":97766,"vw":22.032476},{"c":21.69,"h":22.67,"l":21.37,"n":2240,"o":22.5,"t":"2025-08-13T04:00:00Z","v":82848,"vw":21.681738},{"c":22.08,"h":22.99,"l":21.4,"n":2115,"o":21.96,"t":"2025-08-14T04:00:00Z","v":114454,"vw":22.288859},{"c":22.01,"h":22.57,"l":21.1352,"n":1683,"o":22.35,"t":"2025-08-15T04:00:00Z","v":62732,"vw":21.745117},{"c":21.73,"h":22.04,"l":20.88,"n":1787,"o":22.04,"t":"2025-08-18T04:00:00Z","v":108456,"vw":21.272295},{"c":20.22,"h":21.72,"l":20.2,"n":2073,"o":21.41,"t":"2025-08-19T04:00:00Z","v":63857,"vw":20.680857},{"c":20.67,"h":20.99,"l":20.28,"n":1243,"o":20.28,"t":"2025-08-20T04:00:00Z","v":53997,"vw":20.643864},{"c":20.84,"h":21.155,"l":20.51,"n":1151,"o":20.63,"t":"2025-08-21T04:00:00Z","v":48871,"vw":20.831688},{"c":21.43,"h":21.6104,"l":20.5274,"n":2173,"o":20.87,"t":"2025-08-22T04:00:00Z","v":77370,"vw":21.358478},{"c":20.44,"h":21.65,"l":20.43,"n":1659,"o":21.65,"t":"2025-08-25T04:00:00Z","v":50071,"vw":20.815816},{"c":21.14,"h":21.14,"l":20.2,"n":1561,"o":20.44,"t":"2025-08-26T04:00:00Z","v":46118,"vw":20.82593},{"c":21.08,"h":21.48,"l":20.806,"n":1229,"o":21.15,"t":"2025-08-27T04:00:00Z","v":47099,"vw":21.081695},{"c":21.15,"h":21.34,"l":20.78,"n":1547,"o":21.09,"t":"2025-08-28T04:00:00Z","v":64640,"vw":21.015548},{"c":22.03,"h":22.19,"l":21.06,"n":1639,"o":21.06,"t":"2025-08-29T04:00:00Z","v":89665,"vw":21.889815},{"c":21.9,"h":22.115,"l":21.57,"n":2769,"o":22.1,"t":"2025-09-02T04:00:00Z","v":107507,"vw":21.907995},{"c":22.06,"h":22.33,"l":21.44,"n":2921,"o":22.12,"t":"2025-09-03T04:00:00Z","v":136178,"vw":21.99354},{"c":21.39,"h":21.91,"l":20.89,"n":2105,"o":21.8,"t":"2025-09-04T04:00:00Z","v":90219,"vw":21.234402},{"c":21.58,"h":21.83,"l":20.82,"n":3033,"o":21.82,"t":"2025-09-05T04:00:00Z","v":176164,"vw":21.412399},{"c":21.89,"h":21.95,"l":21.4,"n":2321,"o":21.6,"t":"2025-09-08T04:00:00Z","v":91052,"vw":21.703532},{"c":21.53,"h":22,"l":21.26,"n":2153,"o":22,"t":"2025-09-09T04:00:00Z","v":85563,"vw":21.503309},{"c":21.65,"h":22.15,"l":21.38,"n":1942,"o":21.55,"t":"2025-09-10T04:00:00Z","v":76798,"vw":21.755967},{"c":22.6,"h":22.75,"l":21.59,"n":2092,"o":21.59,"t":"2025-09-11T04:00:00Z","v":106234,"vw":22.371439},{"c":22.22,"h":22.8,"l":22.04,"n":1808,"o":22.75,"t":"2025-09-12T04:00:00Z","v":86741,"vw":22.268433},{"c":24,"h":24.04,"l":22.27,"n":5257,"o":22.56,"t":"2025-09-15T04:00:00Z","v":271372,"vw":23.464129},{"c":23,"h":24.3,"l":22.84,"n":2295,"o":24.06,"t":"2025-09-16T04:00:00Z","v":102803,"vw":23.225974},{"c":23.74,"h":24.7,"l":22.83,"n":4849,"o":22.88,"t":"2025-09-17T04:00:00Z","v":207985,"vw":24.021009},{"c":23.9,"h":24.23,"l":23.04,"n":2814,"o":23.77,"t":"2025-09-18T04:00:00Z","v":117424,"vw":23.905205},{"c":24,"h":24.85,"l":23.73,"n":4539,"o":23.87,"t":"2025-09-19T04:00:00Z","v":678413,"vw":24.103932},{"c":23.66,"h":24.48,"l":23.12,"n":3044,"o":24.15,"t":"2025-09-22T04:00:00Z","v":144225,"vw":23.657912},{"c":23.5,"h":24.09,"l":23.23,"n":2402,"o":24.01,"t":"2025-09-23T04:00:00Z","v":98267,"vw":23.562147},{"c":24.75,"h":25.2,"l":23.66,"n":4040,"o":23.66,"t":"2025-09-24T04:00:00Z","v":214426,"vw":24.564253},{"c":24.07,"h":24.64,"l":22.1,"n":3310,"o":24.09,"t":"2025-09-25T04:00:00Z","v":134945,"vw":23.909464},{"c":24.33,"h":25.21,"l":23.7,"n":3132,"o":24.26,"t":"2025-09-26T04:00:00Z","v":136293,"vw":24.686064},{"c":24.67,"h":25.03,"l":24.405,"n":2957,"o":24.82,"t":"2025-09-29T04:00:00Z","v":141148,"vw":24.73541},{"c":24.93,"h":25.105,"l":23.975,"n":3502,"o":24.59,"t":"2025-09-30T04:00:00Z","v":296826,"vw":24.741835},{"c":25.02,"h":25.15,"l":24.57,"n":2712,"o":25,"t":"2025-10-01T04:00:00Z","v":113579,"vw":24.913535},{"c":24.43,"h":25.88,"l":24.078,"n":4210,"o":25,"t":"2025-10-02T04:00:00Z","v":172712,"vw":24.93138},{"c":25.3,"h":25.8175,"l":24.5,"n":2977,"o":24.75,"t":"2025-10-03T04:00:00Z","v":161486,"vw":25.290875},{"c":24.84,"h":26.284,"l":24.83,"n":3876,"o":26.284,"t":"2025-10-06T04:00:00Z","v":206835,"vw":25.460203},{"c":24.86,"h":25.28,"l":24.33,"n":2966,"o":25,"t":"2025-10-07T04:00:00Z","v":108598,"vw":24.840548},{"c":25.4,"h":25.75,"l":24.98,"n":2591,"o":25,"t":"2025-10-08T04:00:00Z","v":137001,"vw":25.351956},{"c":24.57,"h":25.64,"l":24.4,"n":2836,"o":25.13,"t":"2025-10-09T04:00:00Z","v":106870,"vw":24.890357},{"c":24.44,"h":25.3643,"l":24.28,"n":2541,"o":24.55,"t":"2025-10-10T04:00:00Z","v":76584,"vw":24.531633},{"c":25.68,"h":25.9935,"l":24.9001,"n":3783,"o":25,"t":"2025-10-13T04:00:00Z","v":154250,"vw":25.462828},{"c":26.4,"h":26.69,"l":25.185,"n":3425,"o":25.4,"t":"2025-10-14T04:00:00Z","v":143233,"vw":26.27363},{"c":25.73,"h":26.88,"l":25.3229,"n":4232,"o":26.5,"t":"2025-10-15T04:00:00Z","v":174981,"vw":26.005475},{"c":25.37,"h":26.2,"l":25.115,"n":3802,"o":25.86,"t":"2025-10-16T04:00:00Z","v":106376,"vw":25.692567},{"c":24.5,"h":25.346,"l":24.04,"n":2967,"o":25.16,"t":"2025-10-17T04:00:00Z","v":124201,"vw":24.446365},{"c":25.22,"h":25.35,"l":24.5644,"n":1986,"o":24.96,"t":"2025-10-20T04:00:00Z","v":83178,"vw":25.027558},{"c":22.98,"h":24.56,"l":22.7,"n":2827,"o":24.56,"t":"2025-10-21T04:00:00Z","v":81687,"vw":23.395974},{"c":22.85,"h":23.4669,"l":22.4,"n":2374,"o":22.5,"t":"2025-10-22T04:00:00Z","v":119834,"vw":22.811625},{"c":22.51,"h":23.26,"l":22.28,"n":1887,"o":23.26,"t":"2025-10-23T04:00:00Z","v":80007,"vw":22.668562},{"c":22.28,"h":22.8199,"l":22.07,"n":1880,"o":22.39,"t":"2025-10-24T04:00:00Z","v":50198,"vw":22.327635},{"c":21.2,"h":21.91,"l":20.72,"n":2851,"o":21.76,"t":"2025-10-27T04:00:00Z","v":147367,"vw":21.29569},{"c":21.39,"h":21.94,"l":20.8,"n":2661,"o":20.8,"t":"2025-10-28T04:00:00Z","v":131951,"vw":21.633244},{"c":21.31,"h":21.8,"l":21.18,"n":2662,"o":21.8,"t":"2025-10-29T04:00:00Z","v":106771,"vw":21.483502},{"c":21.77,"h":21.99,"l":21.01,"n":2435,"o":21.01,"t":"2025-10-30T04:00:00Z","v":59036,"vw":21.74766},{"c":21.46,"h":22.04,"l":21.21,"n":2362,"o":21.46,"t":"2025-10-31T04:00:00Z","v":102403,"vw":21.571828},{"c":21.18,"h":21.75,"l":20.99,"n":2161,"o":21.5,"t":"2025-11-03T05:00:00Z","v":63723,"vw":21.307135},{"c":20.43,"h":21.265,"l":20.22,"n":2579,"o":20.73,"t":"2025-11-04T05:00:00Z","v":91459,"vw":20.747997},{"c":20.66,"h":21.0866,"l":20.485,"n":1772,"o":20.55,"t":"2025-11-05T05:00:00Z","v":70684,"vw":20.739351},{"c":20.46,"h":21.55,"l":20.45,"n":2280,"o":20.77,"t":"2025-11-06T05:00:00Z","v":58973,"vw":20.762866},{"c":21.79,"h":21.915,"l":20.74,"n":2404,"o":20.74,"t":"2025-11-07T05:00:00Z","v":79907,"vw":21.438739},{"c":21.86,"h":22.94,"l":21.77,"n":3455,"o":22.37,"t":"2025-11-10T05:00:00Z","v":189145,"vw":22.326779},{"c":22.8,"h":22.9,"l":21.52,"n":3536,"o":22.1,"t":"2025-11-11T05:00:00Z","v":120300,"vw":22.429327},{"c":24.02,"h":24.315,"l":22.66,"n":2746,"o":22.96,"t":"2025-11-12T05:00:00Z","v":114471,"vw":23.691082},{"c":23.17,"h":24.025,"l":23.16,"n":2543,"o":24,"t":"2025-11-13T05:00:00Z","v":80825,"vw":23.501012},{"c":21.89,"h":22.74,"l":21.5449,"n":2049,"o":22.1,"t":"2025-11-14T05:00:00Z","v":108060,"vw":22.169965},{"c":22.52,"h":22.805,"l":21.42,"n":2558,"o":21.99,"t":"2025-11-17T05:00:00Z","v":118494,"vw":22.210427},{"c":22.55,"h":23.12,"l":21.88,"n":2405,"o":22.81,"t":"2025-11-18T05:00:00Z","v":131142,"vw":22.649553},{"c":21.45,"h":23.182,"l":21.425,"n":1784,"o":22.91,"t":"2025-11-19T05:00:00Z","v":78839,"vw":21.968597},{"c":20.86,"h":22.59,"l":20.785,"n":2110,"o":21.65,"t":"2025-11-20T05:00:00Z","v":92567,"vw":21.433077},{"c":20.83,"h":21.5612,"l":20.64,"n":1894,"o":20.82,"t":"2025-11-21T05:00:00Z","v":73340,"vw":20.98453},{"c":21.68,"h":22.02,"l":20.76,"n":1966,"o":20.96,"t":"2025-11-24T05:00:00Z","v":111973,"vw":21.67872},{"c":22.86,"h":23.12,"l":21.67,"n":2765,"o":21.71,"t":"2025-11-25T05:00:00Z","v":132176,"vw":22.476891},{"c":23.07,"h":23.36,"l":22.7,"n":2253,"o":22.86,"t":"2025-11-26T05:00:00Z","v":90927,"vw":22.985737},{"c":24.22,"h":24.4,"l":23.07,"n":1717,"o":23.25,"t":"2025-11-28T05:00:00Z","v":92182,"vw":23.996687},{"c":24.51,"h":24.99,"l":24.04,"n":2247,"o":24.15,"t":"2025-12-01T05:00:00Z","v":102013,"vw":24.501341},{"c":24.1,"h":24.57,"l":23.84,"n":2162,"o":24.27,"t":"2025-12-02T05:00:00Z","v":75170,"vw":24.18576},{"c":25.61,"h":25.88,"l":24.41,"n":2601,"o":24.41,"t":"2025-12-03T05:00:00Z","v":108575,"vw":25.248115},{"c":25.65,"h":25.95,"l":25.07,"n":1913,"o":25.07,"t":"2025-12-04T05:00:00Z","v":70879,"vw":25.537234},{"c":26.22,"h":26.8,"l":25.8,"n":1785,"o":25.97,"t":"2025-12-05T05:00:00Z","v":76586,"vw":26.373151},{"c":26.02,"h":26.45,"l":25.49,"n":3124,"o":26.28,"t":"2025-12-08T05:00:00Z","v":137907,"vw":25.993818},{"c":27.62,"h":27.73,"l":26.203,"n":6075,"o":26.37,"t":"2025-12-09T05:00:00Z","v":357491,"vw":27.192147},{"c":27.09,"h":28.7204,"l":26.05,"n":4649,"o":27.98,"t":"2025-12-10T05:00:00Z","v":274679,"vw":27.1478},{"c":27.56,"h":28.55,"l":27.0594,"n":4688,"o":27.21,"t":"2025-12-11T05:00:00Z","v":189345,"vw":27.905706},{"c":27.81,"h":28.94,"l":27.11,"n":4740,"o":28.33,"t":"2025-12-12T05:00:00Z","v":262174,"vw":27.978478},{"c":26.81,"h":28.6,"l":26.44,"n":4808,"o":28.26,"t":"2025-12-15T05:00:00Z","v":291178,"vw":27.128348},{"c":26.92,"h":27.3,"l":25.83,"n":4040,"o":26.6,"t":"2025-12-16T05:00:00Z","v":248410,"vw":26.531376},{"c":27.21,"h":27.7,"l":26.702,"n":3461,"o":27,"t":"2025-12-17T05:00:00Z","v":201777,"vw":27.168062},{"c":27.63,"h":27.75,"l":26.82,"n":4199,"o":27.3,"t":"2025-12-18T05:00:00Z","v":295592,"vw":27.418663},{"c":28.3,"h":28.72,"l":27.47,"n":5581,"o":27.65,"t":"2025-12-19T05:00:00Z","v":827371,"vw":28.319921},{"c":29.4,"h":30.17,"l":28.96,"n":5406,"o":29,"t":"2025-12-22T05:00:00Z","v":299248,"vw":29.59898},{"c":29.02,"h":30.22,"l":28.55,"n":3870,"o":29.95,"t":"2025-12-23T05:00:00Z","v":198162,"vw":29.341702},{"c":29.27,"h":29.495,"l":28.6101,"n":2329,"o":29.42,"t":"2025-12-24T05:00:00Z","v":102451,"vw":29.054923},{"c":29.65,"h":29.98,"l":29.12,"n":5316,"o":29.41,"t":"2025-12-26T05:00:00Z","v":220108,"vw":29.614459},{"c":27.42,"h":29.35,"l":27.32,"n":2752,"o":29.35,"t":"2025-12-29T05:00:00Z","v":140476,"vw":27.967048},{"c":27.97,"h":28.93,"l":27.8,"n":5441,"o":27.8,"t":"2025-12-30T05:00:00Z","v":254629,"vw":28.337989},{"c":26.41,"h":27.98,"l":26.26,"n":3535,"o":27.98,"t":"2025-12-31T05:00:00Z","v":181493,"vw":26.803054},{"c":26.85,"h":27.51,"l":26.09,"n":5149,"o":26.5,"t":"2026-01-02T05:00:00Z","v":244530,"vw":26.548439},{"c":27.18,"h":28.64,"l":27.1,"n":4438,"o":27.14,"t":"2026-01-05T05:00:00Z","v":160939,"vw":27.841071},{"c":27.31,"h":28.01,"l":26.87,"n":5367,"o":27.32,"t":"2026-01-06T05:00:00Z","v":315145,"vw":27.367908},{"c":27.58,"h":27.73,"l":26.04,"n":4340,"o":27.26,"t":"2026-01-07T05:00:00Z","v":245947,"vw":27.000874},{"c":26,"h":26.96,"l":25.89,"n":4062,"o":26.87,"t":"2026-01-08T05:00:00Z","v":239888,"vw":26.233819},{"c":25.99,"h":26.87,"l":25.96,"n":4376,"o":26.27,"t":"2026-01-09T05:00:00Z","v":202293,"vw":26.341174},{"c":27.99,"h":28.28,"l":26.56,"n":4118,"o":26.56,"t":"2026-01-12T05:00:00Z","v":218240,"vw":27.928242},{"c":27.94,"h":28.22,"l":27.29,"n":4605,"o":28.03,"t":"2026-01-13T05:00:00Z","v":258308,"vw":27.82757},{"c":29.43,"h":29.95,"l":28.06,"n":4604,"o":28.11,"t":"2026-01-14T05:00:00Z","v":228719,"vw":29.231454},{"c":29.48,"h":29.5,"l":28.25,"n":4276,"o":29.48,"t":"2026-01-15T05:00:00Z","v":238548,"vw":29.082717},{"c":29.7,"h":29.75,"l":27.99,"n":3467,"o":29.2,"t":"2026-01-16T05:00:00Z","v":171347,"vw":29.042576},{"c":31.67,"h":32.13,"l":30.31,"n":7969,"o":30.5,"t":"2026-01-20T05:00:00Z","v":459339,"vw":31.507859},{"c":30.84,"h":32.2,"l":30.47,"n":6474,"o":31.89,"t":"2026-01-21T05:00:00Z","v":306063,"vw":31.003946},{"c":33.1,"h":33.565,"l":30.8,"n":5436,"o":31.04,"t":"2026-01-22T05:00:00Z","v":269327,"vw":32.94304},{"c":32.79,"h":33.75,"l":32.32,"n":5960,"o":33.75,"t":"2026-01-23T05:00:00Z","v":271500,"vw":32.850213},{"c":31.7,"h":34.38,"l":31.56,"n":8286,"o":32.5,"t":"2026-01-26T05:00:00Z","v":586588,"vw":33.081707},{"c":32.56,"h":32.64,"l":30.61,"n":5942,"o":31.73,"t":"2026-01-27T05:00:00Z","v":255149,"vw":31.835416},{"c":33,"h":33.27,"l":32,"n":5512,"o":32.87,"t":"2026-01-28T05:00:00Z","v":281329,"vw":32.64053},{"c":31.97,"h":33.504,"l":31.3,"n":4075,"o":33.37,"t":"2026-01-29T05:00:00Z","v":171736,"vw":31.884287},{"c":28.35,"h":30.88,"l":27.68,"n":6318,"o":30.02,"t":"2026-01-30T05:00:00Z","v":320097,"vw":28.832993},{"c":27.71,"h":28.81,"l":27.285,"n":5754,"o":28.29,"t":"2026-02-02T05:00:00Z","v":289064,"vw":27.80735},{"c":28.68,"h":29.5499,"l":27.69,"n":4931,"o":28.76,"t":"2026-02-03T05:00:00Z","v":307090,"vw":28.502717},{"c":27.58,"h":29.06,"l":26.71,"n":3991,"o":29.06,"t":"2026-02-04T05:00:00Z","v":171729,"vw":27.491811},{"c":25.57,"h":27.22,"l":25.41,"n":4615,"o":26.97,"t":"2026-02-05T05:00:00Z","v":256807,"vw":26.157484},{"c":27.07,"h":27.47,"l":26.25,"n":3977,"o":26.25,"t":"2026-02-06T05:00:00Z","v":179323,"vw":27.07714},{"c":28.67,"h":28.915,"l":26.99,"n":5695,"o":27.25,"t":"2026-02-09T05:00:00Z","v":255221,"vw":28.421355},{"c":28.86,"h":29.295,"l":28.385,"n":4704,"o":28.78,"t":"2026-02-10T05:00:00Z","v":208488,"vw":28.832018},{"c":29.13,"h":29.48,"l":27.8,"n":5123,"o":29.11,"t":"2026-02-11T05:00:00Z","v":222918,"vw":28.872042},{"c":26.49,"h":29,"l":26.44,"n":4279,"o":28.93,"t":"2026-02-12T05:00:00Z","v":210539,"vw":27.248873},{"c":27.34,"h":27.69,"l":26.6,"n":2871,"o":27.04,"t":"2026-02-13T05:00:00Z","v":116946,"vw":27.22246},{"c":25.3,"h":27.17,"l":24.7501,"n":4920,"o":27.17,"t":"2026-02-17T05:00:00Z","v":210082,"vw":25.379141},{"c":26,"h":26.29,"l":25.39,"n":4572,"o":25.61,"t":"2026-02-18T05:00:00Z","v":195672,"vw":25.787245},{"c":27.27,"h":27.39,"l":25.46,"n":4092,"o":26.04,"t":"2026-02-19T05:00:00Z","v":229096,"vw":26.739803},{"c":27.82,"h":28.16,"l":26.86,"n":5766,"o":27.28,"t":"2026-02-20T05:00:00Z","v":206650,"vw":27.564332},{"c":28.91,"h":29.38,"l":28.015,"n":8031,"o":28.03,"t":"2026-02-23T05:00:00Z","v":358274,"vw":28.972892},{"c":28.85,"h":29.255,"l":28.25,"n":3246,"o":28.28,"t":"2026-02-24T05:00:00Z","v":136122,"vw":28.879569},{"c":28.05,"h":29.75,"l":27.92,"n":5582,"o":29.43,"t":"2026-02-25T05:00:00Z","v":347757,"vw":28.430243},{"c":28.91,"h":29.13,"l":27.4,"n":4400,"o":27.9,"t":"2026-02-26T05:00:00Z","v":202885,"vw":28.741054},{"c":30.07,"h":30.46,"l":28.67,"n":5081,"o":28.9,"t":"2026-02-27T05:00:00Z","v":260713,"vw":29.690443},{"c":29.82,"h":31.108,"l":28.95,"n":5880,"o":31,"t":"2026-03-02T05:00:00Z","v":406023,"vw":29.748659},{"c":28.39,"h":28.495,"l":26.65,"n":6506,"o":28.48,"t":"2026-03-03T05:00:00Z","v":255881,"vw":27.801826},{"c":28.61,"h":29.43,"l":28.16,"n":4483,"o":28.9,"t":"2026-03-04T05:00:00Z","v":212833,"vw":28.757822},{"c":27.06,"h":28.18,"l":26.54,"n":4738,"o":28.18,"t":"2026-03-05T05:00:00Z","v":277905,"vw":27.04884},{"c":26.7,"h":26.98,"l":25.93,"n":4036,"o":26.65,"t":"2026-03-06T05:00:00Z","v":147916,"vw":26.575619},{"c":26.53,"h":26.8999,"l":24.86,"n":4894,"o":25.77,"t":"2026-03-09T04:00:00Z","v":321470,"vw":25.97055},{"c":27.07,"h":27.9,"l":26.93,"n":3267,"o":27.25,"t":"2026-03-10T04:00:00Z","v":175964,"vw":27.224664},{"c":26.47,"h":27.185,"l":25.81,"n":2958,"o":27.01,"t":"2026-03-11T04:00:00Z","v":128472,"vw":26.328634},{"c":25.22,"h":26.12,"l":25.22,"n":3539,"o":26.12,"t":"2026-03-12T04:00:00Z","v":160080,"vw":25.543349},{"c":23.34,"h":25.375,"l":23.24,"n":6206,"o":25.12,"t":"2026-03-13T04:00:00Z","v":257656,"vw":23.771962},{"c":22.73,"h":23.8,"l":22.59,"n":8452,"o":23.25,"t":"2026-03-16T04:00:00Z","v":479469,"vw":23.004638},{"c":21.25,"h":23.295,"l":21.25,"n":8515,"o":23.2,"t":"2026-03-17T04:00:00Z","v":421525,"vw":21.883661},{"c":19.62,"h":21.08,"l":19.62,"n":7190,"o":21,"t":"2026-03-18T04:00:00Z","v":410581,"vw":20.151712},{"c":17.56,"h":18.47,"l":17.335,"n":11516,"o":18.08,"t":"2026-03-19T04:00:00Z","v":705997,"vw":17.757143},{"c":17.2,"h":18.15,"l":16.92,"n":9482,"o":17.88,"t":"2026-03-20T04:00:00Z","v":891618,"vw":17.300513},{"c":17.11,"h":17.88,"l":16.66,"n":11313,"o":17.14,"t":"2026-03-23T04:00:00Z","v":675830,"vw":17.275073},{"c":17.17,"h":17.295,"l":16.7,"n":9959,"o":16.81,"t":"2026-03-24T04:00:00Z","v":498535,"vw":17.036142},{"c":17.88,"h":18.42,"l":17.49,"n":9487,"o":18.08,"t":"2026-03-25T04:00:00Z","v":486646,"vw":17.935847},{"c":16.69,"h":18.43,"l":16.69,"n":11453,"o":17.33,"t":"2026-03-26T04:00:00Z","v":1889948,"vw":16.934602},{"c":17.11,"h":17.47,"l":16.395,"n":12087,"o":17.12,"t":"2026-03-27T04:00:00Z","v":708341,"vw":17.072149},{"c":16.8,"h":17.4,"l":16.37,"n":17669,"o":17.2,"t":"2026-03-30T04:00:00Z","v":1918390,"vw":16.807226},{"c":18.75,"h":18.95,"l":16.77,"n":13611,"o":17,"t":"2026-03-31T04:00:00Z","v":1100709,"vw":18.279061},{"c":18.55,"h":19.14,"l":18.42,"n":12088,"o":18.95,"t":"2026-04-01T04:00:00Z","v":821674,"vw":18.742525},{"c":19.59,"h":19.69,"l":17.5,"n":12277,"o":17.55,"t":"2026-04-02T04:00:00Z","v":962092,"vw":19.243784},{"c":19.36,"h":19.74,"l":18.99,"n":9796,"o":19.67,"t":"2026-04-06T04:00:00Z","v":496134,"vw":19.471268},{"c":19.39,"h":19.6,"l":18.64,"n":6531,"o":19.36,"t":"2026-04-07T04:00:00Z","v":364982,"vw":19.105255},{"c":21.16,"h":22,"l":20.5001,"n":12308,"o":21.14,"t":"2026-04-08T04:00:00Z","v":946990,"vw":21.086749},{"c":21.57,"h":22.065,"l":20.57,"n":7175,"o":20.89,"t":"2026-04-09T04:00:00Z","v":408816,"vw":21.529444},{"c":23.32,"h":23.45,"l":21.65,"n":9771,"o":21.65,"t":"2026-04-10T04:00:00Z","v":592210,"vw":22.732378},{"c":24.11,"h":24.2485,"l":22.9424,"n":9178,"o":23.6,"t":"2026-04-13T04:00:00Z","v":531511,"vw":23.693499},{"c":25.72,"h":25.82,"l":24.385,"n":8667,"o":24.85,"t":"2026-04-14T04:00:00Z","v":606313,"vw":25.471967},{"c":24.82,"h":25.9,"l":24.69,"n":7184,"o":25.33,"t":"2026-04-15T04:00:00Z","v":418507,"vw":25.236755},{"c":24.12,"h":24.89,"l":23.95,"n":7117,"o":24.77,"t":"2026-04-16T04:00:00Z","v":406382,"vw":24.234311},{"c":24.71,"h":26.095,"l":24.66,"n":8234,"o":24.7,"t":"2026-04-17T04:00:00Z","v":440812,"vw":25.294328},{"c":24.33,"h":24.71,"l":24,"n":8044,"o":24.5,"t":"2026-04-20T04:00:00Z","v":408629,"vw":24.323266},{"c":22.37,"h":24.44,"l":22.23,"n":7930,"o":24.05,"t":"2026-04-21T04:00:00Z","v":385389,"vw":22.961573},{"c":23.61,"h":24.145,"l":22.63,"n":6731,"o":22.9,"t":"2026-04-22T04:00:00Z","v":376659,"vw":23.532458},{"c":22,"h":23.25,"l":21.5,"n":6337,"o":23.25,"t":"2026-04-23T04:00:00Z","v":305869,"vw":22.223287},{"c":22.84,"h":22.94,"l":21.8,"n":5386,"o":22.16,"t":"2026-04-24T04:00:00Z","v":290527,"vw":22.528561},{"c":22.45,"h":22.79,"l":22.21,"n":5091,"o":22.49,"t":"2026-04-27T04:00:00Z","v":220494,"vw":22.471668},{"c":22.55,"h":22.74,"l":21.41,"n":7311,"o":21.89,"t":"2026-04-28T04:00:00Z","v":331000,"vw":22.311303},{"c":21.91,"h":22.45,"l":21.66,"n":6931,"o":22.06,"t":"2026-04-29T04:00:00Z","v":349621,"vw":21.9669},{"c":22.95,"h":23.94,"l":22.445,"n":8161,"o":22.53,"t":"2026-04-30T04:00:00Z","v":625716,"vw":23.282277},{"c":23.13,"h":23.59,"l":22.4,"n":6543,"o":23.11,"t":"2026-05-01T04:00:00Z","v":336199,"vw":23.098644},{"c":22.66,"h":23.8603,"l":22.39,"n":6316,"o":22.7,"t":"2026-05-04T04:00:00Z","v":327400,"vw":23.085082},{"c":23.05,"h":23.55,"l":22.75,"n":5772,"o":23,"t":"2026-05-05T04:00:00Z","v":285946,"vw":23.123487},{"c":24.58,"h":24.84,"l":23.8,"n":6793,"o":24.12,"t":"2026-05-06T04:00:00Z","v":250424,"vw":24.442169},{"c":24.65,"h":25.81,"l":24.58,"n":6411,"o":25,"t":"2026-05-07T04:00:00Z","v":338913,"vw":25.157948},{"c":27.19,"h":27.44,"l":24.95,"n":7125,"o":24.95,"t":"2026-05-08T04:00:00Z","v":443752,"vw":26.556992},{"c":26.87,"h":29.52,"l":26.35,"n":11971,"o":27.5,"t":"2026-05-11T04:00:00Z","v":674083,"vw":27.29803},{"c":26.83,"h":27.34,"l":25.81,"n":8824,"o":26.48,"t":"2026-05-12T04:00:00Z","v":441695,"vw":26.588309},{"c":26.36,"h":27,"l":25.9,"n":6622,"o":26.12,"t":"2026-05-13T04:00:00Z","v":275137,"vw":26.450337},{"c":24.71,"h":26.38,"l":24.2,"n":9764,"o":26.38,"t":"2026-05-14T04:00:00Z","v":514220,"vw":25.080156},{"c":22.44,"h":23.985,"l":21.36,"n":10291,"o":23.77,"t":"2026-05-15T04:00:00Z","v":904956,"vw":22.458028},{"c":20.72,"h":22.8,"l":20.4501,"n":9550,"o":22.15,"t":"2026-05-18T04:00:00Z","v":639117,"vw":20.944124},{"c":20.13,"h":21.02,"l":19.82,"n":7783,"o":20.39,"t":"2026-05-19T04:00:00Z","v":446410,"vw":20.370741},{"c":21.17,"h":21.17,"l":19.98,"n":6619,"o":20.46,"t":"2026-05-20T04:00:00Z","v":365837,"vw":20.746445},{"c":21.4,"h":21.8,"l":20.44,"n":5000,"o":20.73,"t":"2026-05-21T04:00:00Z","v":271474,"vw":21.316603},{"c":20.6,"h":21.0699,"l":20.36,"n":5074,"o":20.86,"t":"2026-05-22T04:00:00Z","v":275647,"vw":20.672542},{"c":20.83,"h":21.5,"l":20.49,"n":5664,"o":21.19,"t":"2026-05-26T04:00:00Z","v":325462,"vw":20.903713},{"c":19.88,"h":20.87,"l":19.82,"n":6162,"o":20.5,"t":"2026-05-27T04:00:00Z","v":372989,"vw":20.227915},{"c":19.95,"h":20.49,"l":19.14,"n":7233,"o":19.75,"t":"2026-05-28T04:00:00Z","v":440069,"vw":19.911217},{"c":20.11,"h":20.755,"l":19.5,"n":6038,"o":20,"t":"2026-05-29T04:00:00Z","v":364743,"vw":20.173694},{"c":19.65,"h":20.03,"l":19.25,"n":5896,"o":19.64,"t":"2026-06-01T04:00:00Z","v":353278,"vw":19.751161},{"c":19.71,"h":20.214,"l":19.22,"n":7256,"o":19.81,"t":"2026-06-02T04:00:00Z","v":412031,"vw":19.708274},{"c":18.07,"h":19.425,"l":18.02,"n":7709,"o":19.38,"t":"2026-06-03T04:00:00Z","v":440508,"vw":18.48155},{"c":18.71,"h":19.13,"l":18.57,"n":7056,"o":18.66,"t":"2026-06-04T04:00:00Z","v":317978,"vw":18.733494},{"c":16.5,"h":18.22,"l":16.42,"n":10417,"o":18.2,"t":"2026-06-05T04:00:00Z","v":713496,"vw":16.96481},{"c":16.38,"h":16.95,"l":16.29,"n":10193,"o":16.6,"t":"2026-06-08T04:00:00Z","v":605808,"vw":16.599092},{"c":15.47,"h":16.725,"l":15.3,"n":9172,"o":16.55,"t":"2026-06-09T04:00:00Z","v":616948,"vw":15.74811},{"c":14.96,"h":15.68,"l":14.88,"n":7416,"o":15.01,"t":"2026-06-10T04:00:00Z","v":408921,"vw":15.168485},{"c":15.97,"h":16.1599,"l":15.02,"n":8893,"o":15.03,"t":"2026-06-11T04:00:00Z","v":491946,"vw":15.760156},{"c":16.51,"h":16.57,"l":15.904,"n":7762,"o":16,"t":"2026-06-12T04:00:00Z","v":360819,"vw":16.256441},{"c":17.13,"h":18.5,"l":16.81,"n":15033,"o":18.05,"t":"2026-06-15T04:00:00Z","v":905594,"vw":17.472406},{"c":17.02,"h":17.69,"l":17.01,"n":12037,"o":17.27,"t":"2026-06-16T04:00:00Z","v":747776,"vw":17.248095},{"c":16.9,"h":17.66,"l":16.745,"n":11362,"o":17.25,"t":"2026-06-17T04:00:00Z","v":828908,"vw":17.147529},{"c":16.98,"h":17.11,"l":16.09,"n":15176,"o":16.93,"t":"2026-06-18T04:00:00Z","v":3880920,"vw":16.894901},{"c":15.97,"h":16.71,"l":15.7101,"n":10465,"o":16.24,"t":"2026-06-22T04:00:00Z","v":674206,"vw":15.99577},{"c":15.64,"h":16.38,"l":15.25,"n":9335,"o":15.35,"t":"2026-06-23T04:00:00Z","v":608872,"vw":15.617127},{"c":14.83,"h":15.43,"l":14.5,"n":8965,"o":15.1,"t":"2026-06-24T04:00:00Z","v":636239,"vw":14.873308},{"c":14.92,"h":15.38,"l":14.766,"n":8275,"o":15.15,"t":"2026-06-25T04:00:00Z","v":513061,"vw":15.03023},{"c":15.74,"h":15.93,"l":14.97,"n":11451,"o":14.97,"t":"2026-06-26T04:00:00Z","v":1813322,"vw":15.694387},{"c":15.67,"h":16,"l":15.31,"n":8934,"o":16,"t":"2026-06-29T04:00:00Z","v":439608,"vw":15.610161},{"c":15.79,"h":16,"l":15.36,"n":6869,"o":15.79,"t":"2026-06-30T04:00:00Z","v":364530,"vw":15.782571},{"c":15.99,"h":16.61,"l":15.825,"n":6130,"o":15.9,"t":"2026-07-01T04:00:00Z","v":354944,"vw":16.172483},{"c":17.23,"h":17.265,"l":16.51,"n":7513,"o":16.51,"t":"2026-07-02T04:00:00Z","v":331816,"vw":17.022071},{"c":17.19,"h":17.87,"l":16.9892,"n":7746,"o":17.64,"t":"2026-07-06T04:00:00Z","v":448494,"vw":17.340318},{"c":16.63,"h":17.18,"l":15.885,"n":10578,"o":17.18,"t":"2026-07-07T04:00:00Z","v":764056,"vw":16.443616},{"c":15.71,"h":16.4,"l":15.27,"n":8291,"o":16.4,"t":"2026-07-08T04:00:00Z","v":574395,"vw":15.800276},{"c":16.77,"h":17.19,"l":15.815,"n":6544,"o":16.07,"t":"2026-07-09T04:00:00Z","v":402794,"vw":16.605623},{"c":16.62,"h":17.01,"l":16.33,"n":5900,"o":16.76,"t":"2026-07-10T04:00:00Z","v":334042,"vw":16.562707},{"c":16.25,"h":16.55,"l":15.875,"n":6066,"o":16.3,"t":"2026-07-13T04:00:00Z","v":311253,"vw":16.157248},{"c":17.11,"h":17.2799,"l":16.7,"n":5971,"o":16.7,"t":"2026-07-14T04:00:00Z","v":298264,"vw":17.08296},{"c":16.82,"h":17.4,"l":16.47,"n":5407,"o":17.14,"t":"2026-07-15T04:00:00Z","v":256193,"vw":16.82534},{"c":15.87,"h":16.42,"l":15.5919,"n":7692,"o":16.42,"t":"2026-07-16T04:00:00Z","v":391220,"vw":15.837097},{"c":16,"h":16.32,"l":15.333,"n":7370,"o":15.53,"t":"2026-07-17T04:00:00Z","v":350477,"vw":15.963231},{"c":15.3,"h":16.05,"l":15.19,"n":6842,"o":16,"t":"2026-07-20T04:00:00Z","v":329374,"vw":15.466373},{"c":16.08,"h":16.25,"l":15.5,"n":6630,"o":15.66,"t":"2026-07-21T04:00:00Z","v":451188,"vw":16.026038},{"c":16.12,"h":17.19,"l":15.92,"n":9675,"o":16.4,"t":"2026-07-22T04:00:00Z","v":517562,"vw":16.561892},{"c":15.91,"h":16.135,"l":15.58,"n":5996,"o":16.05,"t":"2026-07-23T04:00:00Z","v":311805,"vw":15.875935},{"c":15.8,"h":16.06,"l":15.49,"n":6803,"o":15.9,"t":"2026-07-24T04:00:00Z","v":344576,"vw":15.80076},{"c":16.41,"h":16.59,"l":15.85,"n":5315,"o":16.04,"t":"2026-07-27T04:00:00Z","v":308835,"vw":16.255552},{"c":15.78,"h":16.33,"l":15.5,"n":7075,"o":16.13,"t":"2026-07-28T04:00:00Z","v":473106,"vw":15.826331},{"c":15.48,"h":16.09,"l":15.15,"n":7919,"o":15.76,"t":"2026-07-29T04:00:00Z","v":460623,"vw":15.509803},{"c":16.21,"h":16.24,"l":15.56,"n":7396,"o":15.86,"t":"2026-07-30T04:00:00Z","v":358186,"vw":15.96341},{"c":15.4,"h":15.8533,"l":15.12,"n":6900,"o":15.66,"t":"2026-07-31T04:00:00Z","v":461456,"vw":15.468187},{"c":15.97,"h":16.05,"l":15.36,"n":6664,"o":15.4,"t":"2026-08-03T04:00:00Z","v":282796,"vw":15.851086},{"c":16.76,"h":16.9,"l":16.16,"n":6707,"o":16.33,"t":"2026-08-04T04:00:00Z","v":363843,"vw":16.704315},{"c":18.2,"h":18.54,"l":17.42,"n":10728,"o":17.67,"t":"2026-08-05T04:00:00Z","v":484188,"vw":18.231898},{"c":18.26,"h":18.44,"l":17.91,"n":9051,"o":17.91,"t":"2026-08-06T04:00:00Z","v":440895,"vw":18.228115},{"c":19.46,"h":19.71,"l":18.96,"n":8965,"o":19.25,"t":"2026-08-07T04:00:00Z","v":455452,"vw":19.330546},{"c":19.52,"h":19.7,"l":19.02,"n":8036,"o":19.4,"t":"2026-08-10T04:00:00Z","v":360748,"vw":19.454873},{"c":19.93,"h":19.97,"l":19.4,"n":6689,"o":19.62,"t":"2026-08-11T04:00:00Z","v":284847,"vw":19.737595},{"c":19.6,"h":20.37,"l":19.57,"n":8504,"o":20.13,"t":"2026-08-12T04:00:00Z","v":322398,"vw":19.773154},{"c":19.48,"h":20.0747,"l":18.8,"n":6496,"o":19.32,"t":"2026-08-13T04:00:00Z","v":278426,"vw":19.317586},{"c":20.2,"h":20.53,"l":19.7197,"n":6999,"o":20.01,"t":"2026-08-14T04:00:00Z","v":300914,"vw":20.087046},{"c":19.78,"h":20.41,"l":19.4351,"n":9629,"o":20.11,"t":"2026-08-17T04:00:00Z","v":369927,"vw":19.866059},{"c":19.15,"h":19.57,"l":18.92,"n":6241,"o":19.15,"t":"2026-08-18T04:00:00Z","v":282981,"vw":19.214991},{"c":21,"h":21.2,"l":20,"n":11982,"o":20,"t":"2026-08-19T04:00:00Z","v":584497,"vw":20.872401},{"c":20.33,"h":20.94,"l":20.22,"n":10532,"o":20.64,"t":"2026-08-20T04:00:00Z","v":401617,"vw":20.49164},{"c":20.01,"h":20.8,"l":19.97,"n":8776,"o":20.77,"t":"2026-08-21T04:00:00Z","v":428909,"vw":20.371406},{"c":20.18,"h":20.36,"l":19.55,"n":7696,"o":20.09,"t":"2026-08-24T04:00:00Z","v":453508,"vw":20.003},{"c":20.41,"h":20.75,"l":19.8254,"n":6476,"o":19.88,"t":"2026-08-25T04:00:00Z","v":276462,"vw":20.363472},{"c":20.3,"h":20.46,"l":20,"n":5975,"o":20.1,"t":"2026-08-26T04:00:00Z","v":277816,"vw":20.216154},{"c":20.38,"h":20.74,"l":20.15,"n":6331,"o":20.18,"t":"2026-08-27T04:00:00Z","v":375836,"vw":20.32908},{"c":19.27,"h":20.56,"l":19.107,"n":6748,"o":20.4,"t":"2026-08-28T04:00:00Z","v":422696,"vw":19.666905},{"c":19.5,"h":19.63,"l":19.06,"n":6078,"o":19.06,"t":"2026-08-31T04:00:00Z","v":286011,"vw":19.440539},{"c":18.8,"h":19.57,"l":18.71,"n":6522,"o":18.75,"t":"2026-09-01T04:00:00Z","v":297124,"vw":19.057537},{"c":19.61,"h":19.92,"l":19.04,"n":6990,"o":19.04,"t":"2026-09-02T04:00:00Z","v":352065,"vw":19.628688},{"c":20.14,"h":20.4,"l":19.6,"n":6955,"o":20.39,"t":"2026-09-03T04:00:00Z","v":318886,"vw":19.982164},{"c":19.77,"h":20.02,"l":19.43,"n":5149,"o":19.46,"t":"2026-09-04T04:00:00Z","v":257096,"vw":19.799829},{"c":20,"h":20.2816,"l":19.73,"n":6676,"o":19.74,"t":"2026-09-08T04:00:00Z","v":290103,"vw":20.050858},{"c":19.78,"h":20.34,"l":19.775,"n":6320,"o":20,"t":"2026-09-09T04:00:00Z","v":295414,"vw":19.979921},{"c":18.88,"h":19.39,"l":18.78,"n":6697,"o":19.22,"t":"2026-09-10T04:00:00Z","v":273235,"vw":19.08165},{"c":18.31,"h":19.4484,"l":18.18,"n":9331,"o":19.27,"t":"2026-09-11T04:00:00Z","v":477256,"vw":18.481213},{"c":18.5,"h":18.92,"l":17.6,"n":9975,"o":17.88,"t":"2026-09-14T04:00:00Z","v":421562,"vw":18.376716},{"c":19.03,"h":19.23,"l":18.2,"n":9489,"o":18.55,"t":"2026-09-15T04:00:00Z","v":425503,"vw":18.797437},{"c":18.11,"h":19.33,"l":17.85,"n":10044,"o":19.33,"t":"2026-09-16T04:00:00Z","v":383856,"vw":18.34946},{"c":19.15,"h":19.3801,"l":18.565,"n":8493,"o":18.62,"t":"2026-09-17T04:00:00Z","v":429160,"vw":19.083308},{"c":18.73,"h":19.305,"l":18.65,"n":8510,"o":19.28,"t":"2026-09-18T04:00:00Z","v":1349655,"vw":18.798057},{"c":18.91,"h":19.19,"l":18.52,"n":6183,"o":19,"t":"2026-09-21T04:00:00Z","v":296794,"vw":18.884243},{"c":19.82,"h":19.9,"l":18.91,"n":6639,"o":19.01,"t":"2026-09-22T04:00:00Z","v":293351,"vw":19.462471},{"c":18.38,"h":19.53,"l":18.3,"n":5295,"o":19.26,"t":"2026-09-23T04:00:00Z","v":250301,"vw":18.564069},{"c":18.13,"h":18.3,"l":17.7,"n":5185,"o":18.25,"t":"2026-09-24T04:00:00Z","v":315312,"vw":18.007317},{"c":18.55,"h":18.9,"l":17.85,"n":7439,"o":18.08,"t":"2026-09-25T04:00:00Z","v":594766,"vw":18.568172},{"c":16.95,"h":18.04,"l":16.94,"n":8407,"o":17.65,"t":"2026-09-28T04:00:00Z","v":542482,"vw":17.272173},{"c":16.97,"h":17.155,"l":16.51,"n":7406,"o":17.11,"t":"2026-09-29T04:00:00Z","v":523111,"vw":16.837444},{"c":16.78,"h":17.27,"l":16.77,"n":5616,"o":17.11,"t":"2026-09-30T04:00:00Z","v":282699,"vw":16.909477},{"c":16.85,"h":17.02,"l":16.52,"n":5180,"o":16.78,"t":"2026-10-01T04:00:00Z","v":275872,"vw":16.770154},{"c":16.68,"h":17.45,"l":16.58,"n":6545,"o":17.16,"t":"2026-10-02T04:00:00Z","v":286433,"vw":16.812834},{"c":16.78,"h":16.88,"l":16.3,"n":4530,"o":16.72,"t":"2026-10-05T04:00:00Z","v":273467,"vw":16.6634},{"c":17.16,"h":17.16,"l":16.6,"n":4842,"o":16.88,"t":"2026-10-06T04:00:00Z","v":243164,"vw":16.995685},{"c":16.25,"h":16.5,"l":16.195,"n":5570,"o":16.49,"t":"2026-10-07T04:00:00Z","v":262878,"vw":16.33105},{"c":16.28,"h":16.52,"l":16.14,"n":4776,"o":16.25,"t":"2026-10-08T04:00:00Z","v":359449,"vw":16.287226},{"c":16.73,"h":17.029,"l":16.54,"n":5658,"o":16.75,"t":"2026-10-09T04:00:00Z","v":245194,"vw":16.840514},{"c":16.4,"h":16.72,"l":16.22,"n":3726,"o":16.5,"t":"2026-10-12T04:00:00Z","v":146767,"vw":16.381799},{"c":15.81,"h":16.44,"l":15.685,"n":5431,"o":16.44,"t":"2026-10-13T04:00:00Z","v":284359,"vw":15.899905},{"c":14.55,"h":15.5,"l":14.12,"n":10914,"o":15.32,"t":"2026-10-14T04:00:00Z","v":676139,"vw":14.567325},{"c":15.15,"h":15.175,"l":14.235,"n":6343,"o":14.71,"t":"2026-10-15T04:00:00Z","v":337944,"vw":14.723784},{"c":15.25,"h":15.75,"l":14.995,"n":4780,"o":15.12,"t":"2026-10-16T04:00:00Z","v":186643,"vw":15.272428},{"c":15.06,"h":15.405,"l":15.015,"n":5347,"o":15.2,"t":"2026-10-19T04:00:00Z","v":256178,"vw":15.23538},{"c":15.03,"h":15.61,"l":14.8,"n":3856,"o":14.87,"t":"2026-10-20T04:00:00Z","v":177986,"vw":15.125108},{"c":15.02,"h":15.24,"l":14.6701,"n":4869,"o":15.13,"t":"2026-10-21T04:00:00Z","v":198701,"vw":14.945751},{"c":14.49,"h":14.72,"l":14.1,"n":7114,"o":14.72,"t":"2026-10-22T04:00:00Z","v":468808,"vw":14.37537}],"volatilityBars":[{"c":19.18,"h":19.18,"l":18.91,"n":55,"o":19.01,"t":"2026-09-22T13:30:00Z","v":6070,"vw":19.03653},{"c":19.075,"h":19.23,"l":19.075,"n":63,"o":19.1685,"t":"2026-09-22T13:45:00Z","v":3213,"vw":19.160241},{"c":19.2,"h":19.29,"l":19.0533,"n":173,"o":19.155,"t":"2026-09-22T14:00:00Z","v":10732,"vw":19.138579},{"c":19.056,"h":19.14,"l":19.02,"n":108,"o":19.08,"t":"2026-09-22T14:15:00Z","v":5663,"vw":19.079263},{"c":18.98,"h":19.16,"l":18.98,"n":226,"o":19.08,"t":"2026-09-22T14:30:00Z","v":14111,"vw":19.098446},{"c":19.12,"h":19.12,"l":19.01,"n":64,"o":19.01,"t":"2026-09-22T14:45:00Z","v":2005,"vw":19.066},{"c":19.175,"h":19.19,"l":19.13,"n":333,"o":19.13,"t":"2026-09-22T15:00:00Z","v":15077,"vw":19.156613},{"c":19.15,"h":19.22,"l":19.15,"n":243,"o":19.18,"t":"2026-09-22T15:15:00Z","v":8203,"vw":19.188851},{"c":19.15,"h":19.16,"l":19.13,"n":94,"o":19.14,"t":"2026-09-22T15:30:00Z","v":2220,"vw":19.14549},{"c":19.155,"h":19.17,"l":19.12,"n":171,"o":19.12,"t":"2026-09-22T15:45:00Z","v":7051,"vw":19.159033},{"c":19.14,"h":19.1894,"l":19.13,"n":104,"o":19.17,"t":"2026-09-22T16:00:00Z","v":3895,"vw":19.157432},{"c":19.12,"h":19.14,"l":19.11,"n":113,"o":19.14,"t":"2026-09-22T16:15:00Z","v":4859,"vw":19.127002},{"c":19.16,"h":19.16,"l":19.1,"n":165,"o":19.13,"t":"2026-09-22T16:30:00Z","v":7281,"vw":19.146783},{"c":19.275,"h":19.275,"l":19.17,"n":137,"o":19.17,"t":"2026-09-22T16:45:00Z","v":5360,"vw":19.225914},{"c":19.31,"h":19.33,"l":19.24,"n":145,"o":19.275,"t":"2026-09-22T17:00:00Z","v":3998,"vw":19.282877},{"c":19.33,"h":19.33,"l":19.2802,"n":65,"o":19.2861,"t":"2026-09-22T17:15:00Z","v":10643,"vw":19.305598},{"c":19.25,"h":19.29,"l":19.24,"n":136,"o":19.29,"t":"2026-09-22T17:30:00Z","v":10892,"vw":19.252966},{"c":19.42,"h":19.42,"l":19.25,"n":418,"o":19.27,"t":"2026-09-22T17:45:00Z","v":22239,"vw":19.341828},{"c":19.578,"h":19.58,"l":19.43,"n":180,"o":19.445,"t":"2026-09-22T18:00:00Z","v":5898,"vw":19.525602},{"c":19.56,"h":19.61,"l":19.56,"n":105,"o":19.58,"t":"2026-09-22T18:15:00Z","v":10910,"vw":19.593671},{"c":19.495,"h":19.57,"l":19.49,"n":205,"o":19.54,"t":"2026-09-22T18:30:00Z","v":8398,"vw":19.518138},{"c":19.615,"h":19.615,"l":19.51,"n":74,"o":19.51,"t":"2026-09-22T18:45:00Z","v":2130,"vw":19.549746},{"c":19.66,"h":19.6894,"l":19.625,"n":52,"o":19.64,"t":"2026-09-22T19:00:00Z","v":2213,"vw":19.656396},{"c":19.765,"h":19.765,"l":19.65,"n":238,"o":19.7,"t":"2026-09-22T19:15:00Z","v":11841,"vw":19.694635},{"c":19.865,"h":19.9,"l":19.77,"n":421,"o":19.79,"t":"2026-09-22T19:30:00Z","v":14684,"vw":19.851364},{"c":19.79,"h":19.9,"l":19.79,"n":1068,"o":19.88,"t":"2026-09-22T19:45:00Z","v":49516,"vw":19.861368},{"c":19.82,"h":19.82,"l":19.82,"n":14,"o":19.82,"t":"2026-09-22T20:00:00Z","v":27265,"vw":19.82},{"c":19.964,"h":19.964,"l":19.964,"n":1,"o":19.964,"t":"2026-09-22T20:15:00Z","v":300,"vw":19.964},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-09-22T20:30:00Z","v":328,"vw":19.82},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-22T22:15:00Z","v":600,"vw":19.91},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-22T22:30:00Z","v":200,"vw":20},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-22T23:00:00Z","v":100,"vw":19.91},{"c":19.71,"h":19.72,"l":19.71,"n":3,"o":19.72,"t":"2026-09-23T08:00:00Z","v":2100,"vw":19.710476},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-23T11:30:00Z","v":239,"vw":19.25},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-23T13:00:00Z","v":100,"vw":19.57},{"c":18.85,"h":19.53,"l":18.7,"n":263,"o":19.26,"t":"2026-09-23T13:30:00Z","v":27365,"vw":18.951774},{"c":18.62,"h":18.77,"l":18.6,"n":154,"o":18.77,"t":"2026-09-23T13:45:00Z","v":11703,"vw":18.651558},{"c":18.5,"h":18.7,"l":18.38,"n":139,"o":18.7,"t":"2026-09-23T14:00:00Z","v":6910,"vw":18.578674},{"c":18.5041,"h":18.55,"l":18.41,"n":115,"o":18.55,"t":"2026-09-23T14:15:00Z","v":5745,"vw":18.466922},{"c":18.62,"h":18.65,"l":18.48,"n":198,"o":18.5,"t":"2026-09-23T14:30:00Z","v":8136,"vw":18.570643},{"c":18.73,"h":18.79,"l":18.65,"n":109,"o":18.705,"t":"2026-09-23T14:45:00Z","v":3206,"vw":18.711646},{"c":18.73,"h":18.755,"l":18.66,"n":123,"o":18.73,"t":"2026-09-23T15:00:00Z","v":5579,"vw":18.713857},{"c":18.66,"h":18.72,"l":18.66,"n":235,"o":18.66,"t":"2026-09-23T15:15:00Z","v":11442,"vw":18.673147},{"c":18.565,"h":18.61,"l":18.56,"n":141,"o":18.61,"t":"2026-09-23T15:30:00Z","v":5108,"vw":18.586431},{"c":18.47,"h":18.59,"l":18.465,"n":220,"o":18.565,"t":"2026-09-23T15:45:00Z","v":15705,"vw":18.511631},{"c":18.53,"h":18.53,"l":18.45,"n":115,"o":18.47,"t":"2026-09-23T16:00:00Z","v":5004,"vw":18.481833},{"c":18.54,"h":18.56,"l":18.5,"n":109,"o":18.51,"t":"2026-09-23T16:15:00Z","v":8986,"vw":18.545919},{"c":18.56,"h":18.585,"l":18.56,"n":113,"o":18.56,"t":"2026-09-23T16:30:00Z","v":3541,"vw":18.571053},{"c":18.49,"h":18.55,"l":18.4833,"n":105,"o":18.55,"t":"2026-09-23T16:45:00Z","v":5093,"vw":18.516531},{"c":18.405,"h":18.49,"l":18.39,"n":109,"o":18.49,"t":"2026-09-23T17:00:00Z","v":4980,"vw":18.418769},{"c":18.39,"h":18.45,"l":18.39,"n":92,"o":18.405,"t":"2026-09-23T17:15:00Z","v":5094,"vw":18.417895},{"c":18.325,"h":18.3801,"l":18.3,"n":158,"o":18.38,"t":"2026-09-23T17:30:00Z","v":7249,"vw":18.341308},{"c":18.415,"h":18.415,"l":18.34,"n":76,"o":18.35,"t":"2026-09-23T17:45:00Z","v":8684,"vw":18.381713},{"c":18.42,"h":18.42,"l":18.37,"n":85,"o":18.37,"t":"2026-09-23T18:00:00Z","v":2671,"vw":18.412941},{"c":18.45,"h":18.46,"l":18.42,"n":75,"o":18.42,"t":"2026-09-23T18:15:00Z","v":2850,"vw":18.440643},{"c":18.5,"h":18.505,"l":18.46,"n":93,"o":18.48,"t":"2026-09-23T18:30:00Z","v":4114,"vw":18.490479},{"c":18.57,"h":18.57,"l":18.48,"n":181,"o":18.48,"t":"2026-09-23T18:45:00Z","v":8463,"vw":18.506249},{"c":18.47,"h":18.57,"l":18.47,"n":167,"o":18.57,"t":"2026-09-23T19:00:00Z","v":7910,"vw":18.507542},{"c":18.43,"h":18.4599,"l":18.425,"n":75,"o":18.45,"t":"2026-09-23T19:15:00Z","v":2710,"vw":18.436179},{"c":18.36,"h":18.4212,"l":18.36,"n":215,"o":18.4212,"t":"2026-09-23T19:30:00Z","v":8938,"vw":18.388464},{"c":18.41,"h":18.5,"l":18.333,"n":879,"o":18.333,"t":"2026-09-23T19:45:00Z","v":31398,"vw":18.442344},{"c":18.38,"h":18.48,"l":18.38,"n":15,"o":18.38,"t":"2026-09-23T20:00:00Z","v":15670,"vw":18.383944},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-09-23T20:30:00Z","v":200,"vw":18.42},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-09-23T23:45:00Z","v":301,"vw":18.3},{"c":18.09,"h":18.09,"l":18.09,"n":9,"o":18.09,"t":"2026-09-24T09:15:00Z","v":224,"vw":18.09},{"c":18.05,"h":18.05,"l":18.05,"n":6,"o":18.05,"t":"2026-09-24T09:30:00Z","v":298,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-09-24T09:45:00Z","v":200,"vw":18.05},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-24T10:30:00Z","v":100,"vw":18.15},{"c":18.2148,"h":18.29,"l":18.2148,"n":3,"o":18.29,"t":"2026-09-24T11:00:00Z","v":700,"vw":18.279257},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-24T12:00:00Z","v":100,"vw":18.19},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-24T12:15:00Z","v":100,"vw":18.6},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-24T12:45:00Z","v":208,"vw":18.25},{"c":18.03,"h":18.3,"l":17.901,"n":240,"o":18.25,"t":"2026-09-24T13:30:00Z","v":25652,"vw":18.11731},{"c":18.065,"h":18.11,"l":17.95,"n":193,"o":18.01,"t":"2026-09-24T13:45:00Z","v":22272,"vw":18.01005},{"c":18.02,"h":18.1,"l":18.01,"n":112,"o":18.04,"t":"2026-09-24T14:00:00Z","v":8414,"vw":18.049181},{"c":18.01,"h":18.025,"l":17.98,"n":104,"o":18.02,"t":"2026-09-24T14:15:00Z","v":3661,"vw":18.001149},{"c":18.045,"h":18.05,"l":17.98,"n":79,"o":17.99,"t":"2026-09-24T14:30:00Z","v":4847,"vw":18.019012},{"c":17.92,"h":18.02,"l":17.92,"n":118,"o":18.015,"t":"2026-09-24T14:45:00Z","v":8863,"vw":17.961651},{"c":17.8,"h":17.895,"l":17.78,"n":140,"o":17.895,"t":"2026-09-24T15:00:00Z","v":7078,"vw":17.826195},{"c":17.75,"h":17.845,"l":17.75,"n":110,"o":17.84,"t":"2026-09-24T15:15:00Z","v":10149,"vw":17.794184},{"c":17.88,"h":17.88,"l":17.7,"n":160,"o":17.75,"t":"2026-09-24T15:30:00Z","v":9857,"vw":17.789135},{"c":17.84,"h":17.9252,"l":17.84,"n":146,"o":17.89,"t":"2026-09-24T15:45:00Z","v":15006,"vw":17.863295},{"c":17.8,"h":17.85,"l":17.75,"n":202,"o":17.81,"t":"2026-09-24T16:00:00Z","v":19868,"vw":17.798606},{"c":18.04,"h":18.14,"l":17.8,"n":318,"o":17.8,"t":"2026-09-24T16:15:00Z","v":25595,"vw":17.945902},{"c":18.095,"h":18.14,"l":17.99,"n":102,"o":18.01,"t":"2026-09-24T16:30:00Z","v":4569,"vw":18.086316},{"c":18.095,"h":18.13,"l":18.06,"n":30,"o":18.06,"t":"2026-09-24T16:45:00Z","v":3590,"vw":18.091955},{"c":18.05,"h":18.1,"l":18,"n":102,"o":18.08,"t":"2026-09-24T17:00:00Z","v":7463,"vw":18.034099},{"c":18.03,"h":18.06,"l":17.99,"n":56,"o":18.06,"t":"2026-09-24T17:15:00Z","v":2423,"vw":18.039719},{"c":17.98,"h":17.98,"l":17.98,"n":11,"o":17.98,"t":"2026-09-24T17:30:00Z","v":528,"vw":17.98},{"c":18.02,"h":18.02,"l":17.95,"n":175,"o":17.9628,"t":"2026-09-24T17:45:00Z","v":9871,"vw":17.989445},{"c":18.02,"h":18.02,"l":17.97,"n":57,"o":18.02,"t":"2026-09-24T18:00:00Z","v":2535,"vw":17.998158},{"c":18.11,"h":18.11,"l":18.02,"n":63,"o":18.04,"t":"2026-09-24T18:15:00Z","v":2362,"vw":18.05595},{"c":18.06,"h":18.16,"l":18.04,"n":168,"o":18.04,"t":"2026-09-24T18:30:00Z","v":9983,"vw":18.111097},{"c":18.11,"h":18.11,"l":18.04,"n":91,"o":18.0618,"t":"2026-09-24T18:45:00Z","v":4007,"vw":18.086822},{"c":18.0375,"h":18.06,"l":18.02,"n":78,"o":18.06,"t":"2026-09-24T19:00:00Z","v":2917,"vw":18.04077},{"c":18.05,"h":18.07,"l":18.04,"n":161,"o":18.04,"t":"2026-09-24T19:15:00Z","v":14939,"vw":18.051744},{"c":18.2,"h":18.205,"l":18.06,"n":227,"o":18.07,"t":"2026-09-24T19:30:00Z","v":13965,"vw":18.111226},{"c":18.16,"h":18.2,"l":18.09,"n":774,"o":18.2,"t":"2026-09-24T19:45:00Z","v":36733,"vw":18.147918},{"c":18.19,"h":18.19,"l":18.13,"n":11,"o":18.13,"t":"2026-09-24T20:00:00Z","v":24710,"vw":18.140332},{"c":18.13,"h":18.24,"l":18.13,"n":6,"o":18.24,"t":"2026-09-25T12:15:00Z","v":1100,"vw":18.145539},{"c":18.49,"h":18.49,"l":18.27,"n":3,"o":18.27,"t":"2026-09-25T12:45:00Z","v":299,"vw":18.38},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-09-25T13:15:00Z","v":320,"vw":17.61},{"c":18.17,"h":18.17,"l":17.85,"n":58,"o":18.08,"t":"2026-09-25T13:30:00Z","v":7447,"vw":18.048722},{"c":18.11,"h":18.25,"l":18.07,"n":117,"o":18.145,"t":"2026-09-25T13:45:00Z","v":7761,"vw":18.170053},{"c":18.1,"h":18.11,"l":17.87,"n":84,"o":18.11,"t":"2026-09-25T14:00:00Z","v":4996,"vw":18.001044},{"c":18.145,"h":18.15,"l":18.045,"n":39,"o":18.045,"t":"2026-09-25T14:15:00Z","v":8923,"vw":18.115477},{"c":18.12,"h":18.15,"l":18.05,"n":130,"o":18.15,"t":"2026-09-25T14:30:00Z","v":11164,"vw":18.122608},{"c":18.16,"h":18.2,"l":18.09,"n":127,"o":18.12,"t":"2026-09-25T14:45:00Z","v":4263,"vw":18.144752},{"c":18.24,"h":18.3395,"l":18.18,"n":470,"o":18.22,"t":"2026-09-25T15:00:00Z","v":37160,"vw":18.287683},{"c":18.32,"h":18.33,"l":18.225,"n":118,"o":18.28,"t":"2026-09-25T15:15:00Z","v":11409,"vw":18.28829},{"c":18.265,"h":18.385,"l":18.265,"n":219,"o":18.29,"t":"2026-09-25T15:30:00Z","v":11935,"vw":18.331262},{"c":18.46,"h":18.48,"l":18.27,"n":113,"o":18.27,"t":"2026-09-25T15:45:00Z","v":6948,"vw":18.38716},{"c":18.6,"h":18.645,"l":18.49,"n":361,"o":18.49,"t":"2026-09-25T16:00:00Z","v":38793,"vw":18.587028},{"c":18.67,"h":18.67,"l":18.56,"n":196,"o":18.6,"t":"2026-09-25T16:15:00Z","v":13520,"vw":18.587383},{"c":18.53,"h":18.6587,"l":18.53,"n":216,"o":18.645,"t":"2026-09-25T16:30:00Z","v":23453,"vw":18.586486},{"c":18.46,"h":18.5,"l":18.425,"n":152,"o":18.49,"t":"2026-09-25T16:45:00Z","v":5637,"vw":18.447975},{"c":18.55,"h":18.555,"l":18.485,"n":77,"o":18.485,"t":"2026-09-25T17:00:00Z","v":3005,"vw":18.513466},{"c":18.52,"h":18.58,"l":18.48,"n":271,"o":18.52,"t":"2026-09-25T17:15:00Z","v":16605,"vw":18.523137},{"c":18.5,"h":18.55,"l":18.48,"n":99,"o":18.52,"t":"2026-09-25T17:30:00Z","v":8302,"vw":18.513649},{"c":18.53,"h":18.535,"l":18.47,"n":95,"o":18.47,"t":"2026-09-25T17:45:00Z","v":3907,"vw":18.506849},{"c":18.54,"h":18.555,"l":18.52,"n":100,"o":18.52,"t":"2026-09-25T18:00:00Z","v":3078,"vw":18.534623},{"c":18.655,"h":18.655,"l":18.535,"n":229,"o":18.535,"t":"2026-09-25T18:15:00Z","v":13500,"vw":18.59485},{"c":18.715,"h":18.715,"l":18.635,"n":162,"o":18.635,"t":"2026-09-25T18:30:00Z","v":8299,"vw":18.66793},{"c":18.73,"h":18.76,"l":18.7,"n":232,"o":18.72,"t":"2026-09-25T18:45:00Z","v":15701,"vw":18.740883},{"c":18.77,"h":18.795,"l":18.71,"n":428,"o":18.7201,"t":"2026-09-25T19:00:00Z","v":57477,"vw":18.757192},{"c":18.8,"h":18.9,"l":18.73,"n":632,"o":18.76,"t":"2026-09-25T19:15:00Z","v":70866,"vw":18.806735},{"c":18.66,"h":18.83,"l":18.6,"n":636,"o":18.815,"t":"2026-09-25T19:30:00Z","v":52488,"vw":18.737785},{"c":18.47,"h":18.6694,"l":18.39,"n":1112,"o":18.6301,"t":"2026-09-25T19:45:00Z","v":83713,"vw":18.54497},{"c":18.55,"h":18.55,"l":18.55,"n":12,"o":18.55,"t":"2026-09-25T20:00:00Z","v":51094,"vw":18.55},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-09-25T22:30:00Z","v":127,"vw":18.7},{"c":17.61,"h":17.75,"l":17.61,"n":12,"o":17.75,"t":"2026-09-28T11:00:00Z","v":1076,"vw":17.652542},{"c":17.681,"h":17.681,"l":17.66,"n":23,"o":17.68,"t":"2026-09-28T12:15:00Z","v":2010,"vw":17.67173},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-09-28T13:00:00Z","v":198,"vw":17.85},{"c":17.63,"h":18.04,"l":17.4,"n":407,"o":17.65,"t":"2026-09-28T13:30:00Z","v":49673,"vw":17.542173},{"c":17.84,"h":17.84,"l":17.55,"n":222,"o":17.65,"t":"2026-09-28T13:45:00Z","v":14824,"vw":17.700531},{"c":17.71,"h":17.91,"l":17.71,"n":106,"o":17.81,"t":"2026-09-28T14:00:00Z","v":11927,"vw":17.821707},{"c":17.775,"h":17.82,"l":17.67,"n":164,"o":17.67,"t":"2026-09-28T14:15:00Z","v":10436,"vw":17.753247},{"c":17.68,"h":17.84,"l":17.67,"n":190,"o":17.775,"t":"2026-09-28T14:30:00Z","v":8747,"vw":17.761448},{"c":17.705,"h":17.77,"l":17.66,"n":200,"o":17.68,"t":"2026-09-28T14:45:00Z","v":7914,"vw":17.699922},{"c":17.67,"h":17.7058,"l":17.64,"n":211,"o":17.705,"t":"2026-09-28T15:00:00Z","v":10392,"vw":17.685832},{"c":17.57,"h":17.675,"l":17.56,"n":281,"o":17.64,"t":"2026-09-28T15:15:00Z","v":14337,"vw":17.64301},{"c":17.49,"h":17.555,"l":17.4708,"n":150,"o":17.55,"t":"2026-09-28T15:30:00Z","v":17301,"vw":17.50737},{"c":17.5,"h":17.52,"l":17.46,"n":109,"o":17.47,"t":"2026-09-28T15:45:00Z","v":6185,"vw":17.472027},{"c":17.44,"h":17.5148,"l":17.44,"n":53,"o":17.5,"t":"2026-09-28T16:00:00Z","v":1698,"vw":17.484244},{"c":17.62,"h":17.66,"l":17.43,"n":427,"o":17.43,"t":"2026-09-28T16:15:00Z","v":17709,"vw":17.597025},{"c":17.36,"h":17.6,"l":17.36,"n":171,"o":17.6,"t":"2026-09-28T16:30:00Z","v":9355,"vw":17.466167},{"c":17.22,"h":17.345,"l":17.2,"n":499,"o":17.345,"t":"2026-09-28T16:45:00Z","v":43744,"vw":17.248613},{"c":17.26,"h":17.33,"l":17.105,"n":358,"o":17.19,"t":"2026-09-28T17:00:00Z","v":26392,"vw":17.169352},{"c":17.24,"h":17.32,"l":17.23,"n":189,"o":17.31,"t":"2026-09-28T17:15:00Z","v":10570,"vw":17.274886},{"c":17.19,"h":17.2697,"l":17.17,"n":187,"o":17.23,"t":"2026-09-28T17:30:00Z","v":10712,"vw":17.213442},{"c":17.18,"h":17.242,"l":17.17,"n":186,"o":17.205,"t":"2026-09-28T17:45:00Z","v":10166,"vw":17.207589},{"c":17.15,"h":17.2401,"l":17.14,"n":201,"o":17.17,"t":"2026-09-28T18:00:00Z","v":8541,"vw":17.210011},{"c":17.08,"h":17.16,"l":17.04,"n":216,"o":17.155,"t":"2026-09-28T18:15:00Z","v":9455,"vw":17.102722},{"c":17.075,"h":17.08,"l":17.02,"n":248,"o":17.07,"t":"2026-09-28T18:30:00Z","v":17990,"vw":17.043906},{"c":17.07,"h":17.115,"l":17.03,"n":270,"o":17.07,"t":"2026-09-28T18:45:00Z","v":15196,"vw":17.056553},{"c":17.07,"h":17.1,"l":17,"n":699,"o":17.07,"t":"2026-09-28T19:00:00Z","v":36169,"vw":17.041635},{"c":17.1336,"h":17.1336,"l":17.05,"n":272,"o":17.09,"t":"2026-09-28T19:15:00Z","v":14263,"vw":17.081278},{"c":17.08,"h":17.2,"l":17.06,"n":446,"o":17.125,"t":"2026-09-28T19:30:00Z","v":20615,"vw":17.089275},{"c":16.98,"h":17.08,"l":16.94,"n":1154,"o":17.06,"t":"2026-09-28T19:45:00Z","v":91253,"vw":16.994279},{"c":16.95,"h":17.05,"l":16.95,"n":13,"o":16.95,"t":"2026-09-28T20:00:00Z","v":27358,"vw":16.95559},{"c":16.97,"h":17,"l":16.97,"n":2,"o":17,"t":"2026-09-28T20:15:00Z","v":200,"vw":16.985},{"c":16.97,"h":17.208,"l":16.97,"n":37,"o":17.01,"t":"2026-09-28T21:15:00Z","v":3262,"vw":17.06792},{"c":16.969,"h":16.97,"l":16.969,"n":3,"o":16.97,"t":"2026-09-28T22:00:00Z","v":590,"vw":16.9695},{"c":16.9531,"h":16.9531,"l":16.9531,"n":2,"o":16.9531,"t":"2026-09-28T22:15:00Z","v":102,"vw":16.9531},{"c":16.9698,"h":16.9698,"l":16.9698,"n":1,"o":16.9698,"t":"2026-09-28T22:30:00Z","v":100,"vw":16.9698},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-09-28T23:00:00Z","v":500,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":9,"o":16.97,"t":"2026-09-28T23:15:00Z","v":737,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-09-28T23:45:00Z","v":100,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-09-29T11:00:00Z","v":1264,"vw":16.97},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-09-29T11:45:00Z","v":100,"vw":17.22},{"c":17.2599,"h":17.2599,"l":17.2599,"n":1,"o":17.2599,"t":"2026-09-29T12:30:00Z","v":1000,"vw":17.2599},{"c":17.005,"h":17.155,"l":16.89,"n":249,"o":17.11,"t":"2026-09-29T13:30:00Z","v":19728,"vw":17.044873},{"c":17.08,"h":17.1,"l":16.93,"n":110,"o":17.01,"t":"2026-09-29T13:45:00Z","v":16115,"vw":17.020412},{"c":17.08,"h":17.1388,"l":17.03,"n":65,"o":17.03,"t":"2026-09-29T14:00:00Z","v":3635,"vw":17.072957},{"c":16.98,"h":17.115,"l":16.97,"n":130,"o":17.086,"t":"2026-09-29T14:15:00Z","v":8435,"vw":17.061848},{"c":16.97,"h":17.02,"l":16.94,"n":76,"o":17.02,"t":"2026-09-29T14:30:00Z","v":2517,"vw":16.991337},{"c":16.83,"h":16.97,"l":16.83,"n":288,"o":16.97,"t":"2026-09-29T14:45:00Z","v":13350,"vw":16.916904},{"c":16.71,"h":16.826,"l":16.71,"n":395,"o":16.82,"t":"2026-09-29T15:00:00Z","v":33689,"vw":16.758536},{"c":16.55,"h":16.705,"l":16.51,"n":279,"o":16.705,"t":"2026-09-29T15:15:00Z","v":17239,"vw":16.612964},{"c":16.655,"h":16.68,"l":16.57,"n":291,"o":16.58,"t":"2026-09-29T15:30:00Z","v":22676,"vw":16.616404},{"c":16.79,"h":16.79,"l":16.63,"n":272,"o":16.66,"t":"2026-09-29T15:45:00Z","v":20214,"vw":16.703155},{"c":16.68,"h":16.79,"l":16.6656,"n":152,"o":16.79,"t":"2026-09-29T16:00:00Z","v":7115,"vw":16.708966},{"c":16.74,"h":16.74,"l":16.61,"n":407,"o":16.695,"t":"2026-09-29T16:15:00Z","v":24338,"vw":16.680583},{"c":16.73,"h":16.77,"l":16.72,"n":252,"o":16.75,"t":"2026-09-29T16:30:00Z","v":13143,"vw":16.742277},{"c":16.765,"h":16.8,"l":16.69,"n":208,"o":16.725,"t":"2026-09-29T16:45:00Z","v":15268,"vw":16.732823},{"c":16.755,"h":16.7672,"l":16.7,"n":250,"o":16.74,"t":"2026-09-29T17:00:00Z","v":22170,"vw":16.74529},{"c":16.8743,"h":16.88,"l":16.75,"n":192,"o":16.755,"t":"2026-09-29T17:15:00Z","v":15529,"vw":16.795981},{"c":16.87,"h":16.87,"l":16.84,"n":73,"o":16.87,"t":"2026-09-29T17:30:00Z","v":3282,"vw":16.860983},{"c":16.84,"h":16.9,"l":16.84,"n":165,"o":16.89,"t":"2026-09-29T17:45:00Z","v":9659,"vw":16.871943},{"c":16.9,"h":16.98,"l":16.86,"n":300,"o":16.86,"t":"2026-09-29T18:00:00Z","v":18472,"vw":16.91158},{"c":16.84,"h":16.95,"l":16.84,"n":177,"o":16.9,"t":"2026-09-29T18:15:00Z","v":7677,"vw":16.902874},{"c":16.91,"h":16.9499,"l":16.8,"n":324,"o":16.85,"t":"2026-09-29T18:30:00Z","v":17247,"vw":16.877817},{"c":16.88,"h":16.93,"l":16.88,"n":189,"o":16.915,"t":"2026-09-29T18:45:00Z","v":7438,"vw":16.910127},{"c":16.87,"h":16.93,"l":16.855,"n":254,"o":16.9,"t":"2026-09-29T19:00:00Z","v":10198,"vw":16.881552},{"c":16.835,"h":16.915,"l":16.83,"n":195,"o":16.87,"t":"2026-09-29T19:15:00Z","v":7951,"vw":16.888743},{"c":16.87,"h":16.885,"l":16.85,"n":308,"o":16.85,"t":"2026-09-29T19:30:00Z","v":13659,"vw":16.869812},{"c":17.01,"h":17.02,"l":16.85,"n":940,"o":16.88,"t":"2026-09-29T19:45:00Z","v":44237,"vw":16.929976},{"c":17.04,"h":17.04,"l":16.97,"n":17,"o":16.97,"t":"2026-09-29T20:00:00Z","v":37076,"vw":16.973409},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-09-29T23:30:00Z","v":350,"vw":17.07},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-09-30T11:00:00Z","v":514,"vw":17.1},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-30T13:15:00Z","v":200,"vw":17.15},{"c":16.935,"h":17.27,"l":16.8801,"n":221,"o":17.11,"t":"2026-09-30T13:30:00Z","v":41582,"vw":16.997593},{"c":16.93,"h":16.99,"l":16.87,"n":88,"o":16.88,"t":"2026-09-30T13:45:00Z","v":4752,"vw":16.916374},{"c":17.17,"h":17.18,"l":16.8552,"n":125,"o":16.8552,"t":"2026-09-30T14:00:00Z","v":6577,"vw":17.026825},{"c":17.03,"h":17.2,"l":17.02,"n":139,"o":17.16,"t":"2026-09-30T14:15:00Z","v":7050,"vw":17.093685},{"c":17.035,"h":17.05,"l":16.97,"n":194,"o":17.02,"t":"2026-09-30T14:30:00Z","v":10011,"vw":17.022065},{"c":16.965,"h":17.01,"l":16.96,"n":170,"o":17.01,"t":"2026-09-30T14:45:00Z","v":7480,"vw":16.982135},{"c":16.995,"h":17,"l":16.915,"n":174,"o":16.955,"t":"2026-09-30T15:00:00Z","v":6118,"vw":16.955238},{"c":16.935,"h":17.04,"l":16.9,"n":163,"o":17.02,"t":"2026-09-30T15:15:00Z","v":7307,"vw":16.987332},{"c":16.95,"h":16.98,"l":16.9285,"n":128,"o":16.935,"t":"2026-09-30T15:30:00Z","v":7620,"vw":16.94567},{"c":16.88,"h":16.94,"l":16.88,"n":105,"o":16.93,"t":"2026-09-30T15:45:00Z","v":3025,"vw":16.907703},{"c":16.895,"h":16.925,"l":16.88,"n":130,"o":16.89,"t":"2026-09-30T16:00:00Z","v":5437,"vw":16.90113},{"c":16.96,"h":16.96,"l":16.8801,"n":72,"o":16.91,"t":"2026-09-30T16:15:00Z","v":2997,"vw":16.923044},{"c":16.93,"h":16.97,"l":16.93,"n":129,"o":16.97,"t":"2026-09-30T16:30:00Z","v":8862,"vw":16.950889},{"c":16.93,"h":16.94,"l":16.895,"n":160,"o":16.91,"t":"2026-09-30T16:45:00Z","v":7793,"vw":16.913321},{"c":16.9,"h":16.935,"l":16.8477,"n":142,"o":16.935,"t":"2026-09-30T17:00:00Z","v":18380,"vw":16.898937},{"c":16.855,"h":16.89,"l":16.84,"n":92,"o":16.89,"t":"2026-09-30T17:15:00Z","v":4450,"vw":16.859744},{"c":16.94,"h":16.94,"l":16.8403,"n":74,"o":16.8403,"t":"2026-09-30T17:30:00Z","v":4180,"vw":16.890242},{"c":16.9,"h":16.93,"l":16.8737,"n":143,"o":16.91,"t":"2026-09-30T17:45:00Z","v":6130,"vw":16.905707},{"c":16.88,"h":16.91,"l":16.87,"n":65,"o":16.896,"t":"2026-09-30T18:00:00Z","v":3072,"vw":16.885405},{"c":16.89,"h":16.89,"l":16.87,"n":41,"o":16.87,"t":"2026-09-30T18:15:00Z","v":1783,"vw":16.878125},{"c":16.9,"h":16.92,"l":16.884,"n":149,"o":16.91,"t":"2026-09-30T18:30:00Z","v":6042,"vw":16.904778},{"c":16.94,"h":16.94,"l":16.89,"n":185,"o":16.89,"t":"2026-09-30T18:45:00Z","v":6643,"vw":16.908824},{"c":16.88,"h":16.94,"l":16.8501,"n":190,"o":16.94,"t":"2026-09-30T19:00:00Z","v":7828,"vw":16.880424},{"c":16.84,"h":16.8899,"l":16.84,"n":136,"o":16.8896,"t":"2026-09-30T19:15:00Z","v":5151,"vw":16.864053},{"c":16.79,"h":16.83,"l":16.77,"n":275,"o":16.83,"t":"2026-09-30T19:30:00Z","v":10211,"vw":16.79786},{"c":16.78,"h":16.88,"l":16.77,"n":767,"o":16.8,"t":"2026-09-30T19:45:00Z","v":27900,"vw":16.818874},{"c":16.78,"h":16.78,"l":16.78,"n":11,"o":16.78,"t":"2026-09-30T20:00:00Z","v":37067,"vw":16.78},{"c":16.59,"h":16.975,"l":16.59,"n":177,"o":16.78,"t":"2026-10-01T13:30:00Z","v":19139,"vw":16.765358},{"c":16.66,"h":16.72,"l":16.59,"n":63,"o":16.6022,"t":"2026-10-01T13:45:00Z","v":5498,"vw":16.639564},{"c":16.6345,"h":16.67,"l":16.56,"n":75,"o":16.6,"t":"2026-10-01T14:00:00Z","v":4967,"vw":16.608004},{"c":16.64,"h":16.71,"l":16.55,"n":116,"o":16.6142,"t":"2026-10-01T14:15:00Z","v":9723,"vw":16.619752},{"c":16.64,"h":16.795,"l":16.64,"n":106,"o":16.7,"t":"2026-10-01T14:30:00Z","v":5646,"vw":16.711947},{"c":16.615,"h":16.78,"l":16.55,"n":204,"o":16.78,"t":"2026-10-01T14:45:00Z","v":15545,"vw":16.632766},{"c":16.61,"h":16.63,"l":16.52,"n":154,"o":16.6,"t":"2026-10-01T15:00:00Z","v":12383,"vw":16.576036},{"c":16.69,"h":16.765,"l":16.61,"n":124,"o":16.62,"t":"2026-10-01T15:15:00Z","v":16029,"vw":16.719575},{"c":16.66,"h":16.75,"l":16.61,"n":200,"o":16.69,"t":"2026-10-01T15:30:00Z","v":11136,"vw":16.684407},{"c":16.8,"h":16.82,"l":16.65,"n":116,"o":16.705,"t":"2026-10-01T15:45:00Z","v":4832,"vw":16.757719},{"c":16.76,"h":16.86,"l":16.76,"n":140,"o":16.8141,"t":"2026-10-01T16:00:00Z","v":7086,"vw":16.809981},{"c":16.77,"h":16.83,"l":16.75,"n":83,"o":16.775,"t":"2026-10-01T16:15:00Z","v":4664,"vw":16.790493},{"c":16.74,"h":16.8,"l":16.71,"n":191,"o":16.79,"t":"2026-10-01T16:30:00Z","v":8941,"vw":16.75401},{"c":16.73,"h":16.805,"l":16.72,"n":106,"o":16.76,"t":"2026-10-01T16:45:00Z","v":5715,"vw":16.770555},{"c":16.76,"h":16.8,"l":16.76,"n":71,"o":16.79,"t":"2026-10-01T17:00:00Z","v":2976,"vw":16.782},{"c":16.895,"h":16.9399,"l":16.79,"n":90,"o":16.81,"t":"2026-10-01T17:15:00Z","v":5690,"vw":16.867741},{"c":16.87,"h":17.02,"l":16.79,"n":181,"o":16.93,"t":"2026-10-01T17:30:00Z","v":8144,"vw":16.902003},{"c":16.71,"h":16.85,"l":16.69,"n":124,"o":16.85,"t":"2026-10-01T17:45:00Z","v":7012,"vw":16.791889},{"c":16.78,"h":16.86,"l":16.73,"n":140,"o":16.79,"t":"2026-10-01T18:00:00Z","v":6718,"vw":16.787105},{"c":16.84,"h":16.92,"l":16.825,"n":165,"o":16.825,"t":"2026-10-01T18:15:00Z","v":10634,"vw":16.873322},{"c":16.85,"h":16.88,"l":16.81,"n":110,"o":16.81,"t":"2026-10-01T18:30:00Z","v":4760,"vw":16.8371},{"c":16.9,"h":16.9,"l":16.83,"n":158,"o":16.83,"t":"2026-10-01T18:45:00Z","v":9362,"vw":16.861269},{"c":16.925,"h":16.94,"l":16.8837,"n":96,"o":16.8837,"t":"2026-10-01T19:00:00Z","v":3201,"vw":16.907023},{"c":16.88,"h":16.95,"l":16.87,"n":275,"o":16.94,"t":"2026-10-01T19:15:00Z","v":8442,"vw":16.897675},{"c":16.89,"h":16.95,"l":16.89,"n":254,"o":16.9,"t":"2026-10-01T19:30:00Z","v":13511,"vw":16.917565},{"c":16.84,"h":16.915,"l":16.82,"n":733,"o":16.88,"t":"2026-10-01T19:45:00Z","v":26575,"vw":16.865487},{"c":16.87,"h":16.87,"l":16.85,"n":11,"o":16.85,"t":"2026-10-01T20:00:00Z","v":22665,"vw":16.850511},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-02T08:00:00Z","v":300,"vw":16.85},{"c":17.26,"h":17.31,"l":17.26,"n":3,"o":17.31,"t":"2026-10-02T12:30:00Z","v":300,"vw":17.28},{"c":17.225,"h":17.41,"l":17.0984,"n":224,"o":17.16,"t":"2026-10-02T13:30:00Z","v":21442,"vw":17.240623},{"c":17.335,"h":17.45,"l":17.28,"n":135,"o":17.28,"t":"2026-10-02T13:45:00Z","v":9145,"vw":17.339995},{"c":17.35,"h":17.39,"l":17.3,"n":153,"o":17.345,"t":"2026-10-02T14:00:00Z","v":8203,"vw":17.333075},{"c":17.2,"h":17.36,"l":17.175,"n":127,"o":17.35,"t":"2026-10-02T14:15:00Z","v":6742,"vw":17.236717},{"c":17.239,"h":17.24,"l":17.15,"n":99,"o":17.15,"t":"2026-10-02T14:30:00Z","v":3582,"vw":17.191325},{"c":16.99,"h":17.22,"l":16.99,"n":154,"o":17.215,"t":"2026-10-02T14:45:00Z","v":7429,"vw":17.098537},{"c":16.83,"h":16.96,"l":16.83,"n":228,"o":16.96,"t":"2026-10-02T15:00:00Z","v":8219,"vw":16.914108},{"c":16.789,"h":16.88,"l":16.7,"n":197,"o":16.87,"t":"2026-10-02T15:15:00Z","v":6193,"vw":16.777831},{"c":16.65,"h":16.78,"l":16.629,"n":183,"o":16.75,"t":"2026-10-02T15:30:00Z","v":7590,"vw":16.737642},{"c":16.63,"h":16.69,"l":16.62,"n":191,"o":16.64,"t":"2026-10-02T15:45:00Z","v":5910,"vw":16.645782},{"c":16.68,"h":16.68,"l":16.63,"n":202,"o":16.64,"t":"2026-10-02T16:00:00Z","v":7697,"vw":16.650906},{"c":16.6,"h":16.72,"l":16.6,"n":156,"o":16.699,"t":"2026-10-02T16:15:00Z","v":9531,"vw":16.673155},{"c":16.59,"h":16.62,"l":16.58,"n":82,"o":16.62,"t":"2026-10-02T16:30:00Z","v":2555,"vw":16.603072},{"c":16.649,"h":16.649,"l":16.59,"n":129,"o":16.6,"t":"2026-10-02T16:45:00Z","v":8751,"vw":16.616593},{"c":16.61,"h":16.68,"l":16.61,"n":169,"o":16.64,"t":"2026-10-02T17:00:00Z","v":6627,"vw":16.639145},{"c":16.61,"h":16.649,"l":16.61,"n":160,"o":16.639,"t":"2026-10-02T17:15:00Z","v":8761,"vw":16.628432},{"c":16.6559,"h":16.669,"l":16.62,"n":134,"o":16.62,"t":"2026-10-02T17:30:00Z","v":3758,"vw":16.644685},{"c":16.7,"h":16.7,"l":16.64,"n":152,"o":16.65,"t":"2026-10-02T17:45:00Z","v":5307,"vw":16.668973},{"c":16.685,"h":16.72,"l":16.68,"n":120,"o":16.7,"t":"2026-10-02T18:00:00Z","v":5334,"vw":16.696681},{"c":16.649,"h":16.6852,"l":16.614,"n":161,"o":16.6852,"t":"2026-10-02T18:15:00Z","v":4410,"vw":16.647349},{"c":16.68,"h":16.7,"l":16.65,"n":172,"o":16.65,"t":"2026-10-02T18:30:00Z","v":4786,"vw":16.687489},{"c":16.689,"h":16.7,"l":16.65,"n":378,"o":16.67,"t":"2026-10-02T18:45:00Z","v":24248,"vw":16.672031},{"c":16.68,"h":16.7,"l":16.62,"n":207,"o":16.68,"t":"2026-10-02T19:00:00Z","v":12683,"vw":16.666498},{"c":16.67,"h":16.69,"l":16.65,"n":253,"o":16.68,"t":"2026-10-02T19:15:00Z","v":8745,"vw":16.671991},{"c":16.67,"h":16.689,"l":16.65,"n":227,"o":16.67,"t":"2026-10-02T19:30:00Z","v":8284,"vw":16.668399},{"c":16.765,"h":16.79,"l":16.63,"n":984,"o":16.67,"t":"2026-10-02T19:45:00Z","v":37767,"vw":16.697243},{"c":16.84,"h":16.84,"l":16.68,"n":13,"o":16.68,"t":"2026-10-02T20:00:00Z","v":25068,"vw":16.700673},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-02T21:15:00Z","v":180,"vw":16.92},{"c":16.7583,"h":16.7583,"l":16.7583,"n":1,"o":16.7583,"t":"2026-10-02T23:15:00Z","v":120,"vw":16.7583},{"c":16.38,"h":16.74,"l":16.38,"n":247,"o":16.72,"t":"2026-10-05T13:30:00Z","v":24555,"vw":16.543908},{"c":16.4,"h":16.43,"l":16.3,"n":146,"o":16.37,"t":"2026-10-05T13:45:00Z","v":11500,"vw":16.36303},{"c":16.55,"h":16.59,"l":16.42,"n":88,"o":16.42,"t":"2026-10-05T14:00:00Z","v":8098,"vw":16.509111},{"c":16.42,"h":16.565,"l":16.42,"n":111,"o":16.5377,"t":"2026-10-05T14:15:00Z","v":7118,"vw":16.493269},{"c":16.5299,"h":16.5299,"l":16.34,"n":150,"o":16.42,"t":"2026-10-05T14:30:00Z","v":8733,"vw":16.388689},{"c":16.655,"h":16.66,"l":16.49,"n":99,"o":16.495,"t":"2026-10-05T14:45:00Z","v":5934,"vw":16.572226},{"c":16.55,"h":16.6525,"l":16.55,"n":39,"o":16.6525,"t":"2026-10-05T15:00:00Z","v":1317,"vw":16.584},{"c":16.58,"h":16.58,"l":16.52,"n":98,"o":16.5568,"t":"2026-10-05T15:15:00Z","v":3788,"vw":16.556861},{"c":16.7,"h":16.7,"l":16.61,"n":56,"o":16.61,"t":"2026-10-05T15:30:00Z","v":2732,"vw":16.652778},{"c":16.655,"h":16.7,"l":16.61,"n":124,"o":16.66,"t":"2026-10-05T15:45:00Z","v":6711,"vw":16.661938},{"c":16.59,"h":16.59,"l":16.57,"n":19,"o":16.59,"t":"2026-10-05T16:00:00Z","v":4848,"vw":16.58},{"c":16.59,"h":16.62,"l":16.53,"n":105,"o":16.55,"t":"2026-10-05T16:15:00Z","v":6168,"vw":16.573068},{"c":16.67,"h":16.69,"l":16.63,"n":58,"o":16.64,"t":"2026-10-05T16:30:00Z","v":8488,"vw":16.668082},{"c":16.74,"h":16.74,"l":16.64,"n":90,"o":16.64,"t":"2026-10-05T16:45:00Z","v":5618,"vw":16.703249},{"c":16.71,"h":16.7699,"l":16.7,"n":38,"o":16.7699,"t":"2026-10-05T17:00:00Z","v":3751,"vw":16.739601},{"c":16.635,"h":16.695,"l":16.6251,"n":68,"o":16.67,"t":"2026-10-05T17:15:00Z","v":5583,"vw":16.65703},{"c":16.62,"h":16.63,"l":16.5802,"n":98,"o":16.615,"t":"2026-10-05T17:30:00Z","v":7047,"vw":16.610498},{"c":16.65,"h":16.67,"l":16.6424,"n":62,"o":16.6424,"t":"2026-10-05T17:45:00Z","v":7120,"vw":16.664241},{"c":16.71,"h":16.72,"l":16.65,"n":209,"o":16.65,"t":"2026-10-05T18:00:00Z","v":13914,"vw":16.687549},{"c":16.815,"h":16.815,"l":16.7,"n":160,"o":16.71,"t":"2026-10-05T18:15:00Z","v":9336,"vw":16.739901},{"c":16.765,"h":16.8651,"l":16.73,"n":295,"o":16.83,"t":"2026-10-05T18:30:00Z","v":20274,"vw":16.786525},{"c":16.81,"h":16.81,"l":16.76,"n":88,"o":16.76,"t":"2026-10-05T18:45:00Z","v":2953,"vw":16.790886},{"c":16.815,"h":16.88,"l":16.815,"n":131,"o":16.845,"t":"2026-10-05T19:00:00Z","v":6152,"vw":16.856179},{"c":16.77,"h":16.82,"l":16.76,"n":89,"o":16.815,"t":"2026-10-05T19:15:00Z","v":5948,"vw":16.785516},{"c":16.79,"h":16.82,"l":16.725,"n":156,"o":16.77,"t":"2026-10-05T19:30:00Z","v":10060,"vw":16.778703},{"c":16.78,"h":16.84,"l":16.74,"n":689,"o":16.83,"t":"2026-10-05T19:45:00Z","v":29103,"vw":16.772509},{"c":16.78,"h":16.8,"l":16.78,"n":12,"o":16.78,"t":"2026-10-05T20:00:00Z","v":35523,"vw":16.780521},{"c":16.765,"h":16.96,"l":16.69,"n":73,"o":16.88,"t":"2026-10-06T13:30:00Z","v":4790,"vw":16.851559},{"c":16.835,"h":16.8554,"l":16.6,"n":183,"o":16.61,"t":"2026-10-06T13:45:00Z","v":7775,"vw":16.710489},{"c":16.77,"h":16.8604,"l":16.77,"n":154,"o":16.78,"t":"2026-10-06T14:00:00Z","v":2761,"vw":16.776275},{"c":16.775,"h":16.78,"l":16.72,"n":104,"o":16.78,"t":"2026-10-06T14:15:00Z","v":4290,"vw":16.740226},{"c":16.78,"h":16.795,"l":16.72,"n":83,"o":16.77,"t":"2026-10-06T14:30:00Z","v":3727,"vw":16.761084},{"c":16.78,"h":16.83,"l":16.76,"n":118,"o":16.76,"t":"2026-10-06T14:45:00Z","v":6648,"vw":16.810458},{"c":17.01,"h":17.05,"l":16.87,"n":165,"o":16.87,"t":"2026-10-06T15:00:00Z","v":12299,"vw":16.995155},{"c":17.01,"h":17.04,"l":16.94,"n":82,"o":17.025,"t":"2026-10-06T15:15:00Z","v":6052,"vw":17.007695},{"c":16.985,"h":17.0493,"l":16.98,"n":252,"o":17.01,"t":"2026-10-06T15:30:00Z","v":21571,"vw":17.013521},{"c":17.02,"h":17.05,"l":17,"n":154,"o":17,"t":"2026-10-06T15:45:00Z","v":6773,"vw":17.024886},{"c":17,"h":17.03,"l":16.965,"n":98,"o":16.9996,"t":"2026-10-06T16:00:00Z","v":6767,"vw":17.005622},{"c":16.993,"h":17.01,"l":16.99,"n":58,"o":16.99,"t":"2026-10-06T16:15:00Z","v":5971,"vw":17.00846},{"c":16.98,"h":17.035,"l":16.98,"n":103,"o":17,"t":"2026-10-06T16:30:00Z","v":6689,"vw":17.006982},{"c":16.99,"h":17,"l":16.92,"n":96,"o":17,"t":"2026-10-06T16:45:00Z","v":4437,"vw":16.965137},{"c":16.93,"h":16.96,"l":16.89,"n":221,"o":16.96,"t":"2026-10-06T17:00:00Z","v":13035,"vw":16.931896},{"c":16.92,"h":16.95,"l":16.885,"n":49,"o":16.95,"t":"2026-10-06T17:15:00Z","v":3533,"vw":16.913058},{"c":16.95,"h":16.96,"l":16.92,"n":60,"o":16.92,"t":"2026-10-06T17:30:00Z","v":4751,"vw":16.931904},{"c":16.92,"h":16.9599,"l":16.915,"n":80,"o":16.95,"t":"2026-10-06T17:45:00Z","v":4509,"vw":16.937107},{"c":16.94,"h":16.95,"l":16.91,"n":49,"o":16.91,"t":"2026-10-06T18:00:00Z","v":3344,"vw":16.930772},{"c":16.92,"h":16.98,"l":16.9,"n":81,"o":16.96,"t":"2026-10-06T18:15:00Z","v":3085,"vw":16.930139},{"c":16.955,"h":16.96,"l":16.885,"n":103,"o":16.92,"t":"2026-10-06T18:30:00Z","v":6424,"vw":16.939589},{"c":17.025,"h":17.025,"l":16.94,"n":95,"o":16.96,"t":"2026-10-06T18:45:00Z","v":7892,"vw":16.978091},{"c":17.01,"h":17.0595,"l":17.01,"n":102,"o":17.025,"t":"2026-10-06T19:00:00Z","v":3455,"vw":17.031735},{"c":17.04,"h":17.07,"l":17,"n":267,"o":17,"t":"2026-10-06T19:15:00Z","v":12559,"vw":17.028678},{"c":17.125,"h":17.13,"l":17.03,"n":198,"o":17.03,"t":"2026-10-06T19:30:00Z","v":6876,"vw":17.077384},{"c":17.13,"h":17.16,"l":17.09,"n":753,"o":17.13,"t":"2026-10-06T19:45:00Z","v":32587,"vw":17.124677},{"c":17.16,"h":17.16,"l":17.16,"n":10,"o":17.16,"t":"2026-10-06T20:00:00Z","v":22843,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-06T20:30:00Z","v":140,"vw":17.16},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-07T08:30:00Z","v":199,"vw":16.98},{"c":16.7689,"h":16.7689,"l":16.7689,"n":1,"o":16.7689,"t":"2026-10-07T12:00:00Z","v":150,"vw":16.7689},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-07T12:15:00Z","v":100,"vw":16.75},{"c":16.89,"h":16.89,"l":16.89,"n":7,"o":16.89,"t":"2026-10-07T12:30:00Z","v":360,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-07T12:45:00Z","v":100,"vw":16.89},{"c":16.812,"h":16.88,"l":16.812,"n":10,"o":16.88,"t":"2026-10-07T13:00:00Z","v":1000,"vw":16.846},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-07T13:15:00Z","v":150,"vw":16.61},{"c":16.33,"h":16.5,"l":16.195,"n":244,"o":16.49,"t":"2026-10-07T13:30:00Z","v":14648,"vw":16.381769},{"c":16.43,"h":16.44,"l":16.26,"n":130,"o":16.34,"t":"2026-10-07T13:45:00Z","v":5124,"vw":16.354589},{"c":16.42,"h":16.47,"l":16.32,"n":192,"o":16.44,"t":"2026-10-07T14:00:00Z","v":11289,"vw":16.407805},{"c":16.37,"h":16.46,"l":16.335,"n":130,"o":16.425,"t":"2026-10-07T14:15:00Z","v":6229,"vw":16.372363},{"c":16.42,"h":16.45,"l":16.36,"n":78,"o":16.36,"t":"2026-10-07T14:30:00Z","v":3189,"vw":16.415416},{"c":16.36,"h":16.42,"l":16.35,"n":124,"o":16.4,"t":"2026-10-07T14:45:00Z","v":4831,"vw":16.383333},{"c":16.38,"h":16.4,"l":16.36,"n":53,"o":16.36,"t":"2026-10-07T15:00:00Z","v":2815,"vw":16.383667},{"c":16.32,"h":16.36,"l":16.31,"n":90,"o":16.32,"t":"2026-10-07T15:15:00Z","v":3486,"vw":16.329762},{"c":16.45,"h":16.45,"l":16.38,"n":138,"o":16.4,"t":"2026-10-07T15:30:00Z","v":8682,"vw":16.396084},{"c":16.425,"h":16.4497,"l":16.354,"n":188,"o":16.43,"t":"2026-10-07T15:45:00Z","v":8440,"vw":16.412947},{"c":16.42,"h":16.43,"l":16.3888,"n":91,"o":16.41,"t":"2026-10-07T16:00:00Z","v":3121,"vw":16.40935},{"c":16.475,"h":16.48,"l":16.42,"n":111,"o":16.435,"t":"2026-10-07T16:15:00Z","v":4225,"vw":16.441282},{"c":16.41,"h":16.49,"l":16.41,"n":115,"o":16.475,"t":"2026-10-07T16:30:00Z","v":5379,"vw":16.442589},{"c":16.38,"h":16.455,"l":16.38,"n":111,"o":16.42,"t":"2026-10-07T16:45:00Z","v":5747,"vw":16.419961},{"c":16.435,"h":16.485,"l":16.41,"n":223,"o":16.41,"t":"2026-10-07T17:00:00Z","v":9966,"vw":16.448831},{"c":16.41,"h":16.46,"l":16.41,"n":64,"o":16.435,"t":"2026-10-07T17:15:00Z","v":2984,"vw":16.434722},{"c":16.39,"h":16.39,"l":16.39,"n":14,"o":16.39,"t":"2026-10-07T17:30:00Z","v":1407,"vw":16.39},{"c":16.36,"h":16.39,"l":16.35,"n":128,"o":16.375,"t":"2026-10-07T17:45:00Z","v":5928,"vw":16.36759},{"c":16.35,"h":16.4,"l":16.35,"n":153,"o":16.37,"t":"2026-10-07T18:00:00Z","v":6893,"vw":16.365178},{"c":16.365,"h":16.38,"l":16.35,"n":41,"o":16.35,"t":"2026-10-07T18:15:00Z","v":2014,"vw":16.361835},{"c":16.33,"h":16.3597,"l":16.31,"n":104,"o":16.355,"t":"2026-10-07T18:30:00Z","v":4431,"vw":16.325205},{"c":16.34,"h":16.36,"l":16.34,"n":125,"o":16.34,"t":"2026-10-07T18:45:00Z","v":4077,"vw":16.342928},{"c":16.27,"h":16.38,"l":16.27,"n":280,"o":16.34,"t":"2026-10-07T19:00:00Z","v":26549,"vw":16.323595},{"c":16.25,"h":16.2856,"l":16.25,"n":172,"o":16.27,"t":"2026-10-07T19:15:00Z","v":7615,"vw":16.26925},{"c":16.24,"h":16.2699,"l":16.23,"n":266,"o":16.25,"t":"2026-10-07T19:30:00Z","v":15522,"vw":16.238465},{"c":16.26,"h":16.28,"l":16.2202,"n":984,"o":16.25,"t":"2026-10-07T19:45:00Z","v":40756,"vw":16.246937},{"c":16.34,"h":16.34,"l":16.25,"n":16,"o":16.25,"t":"2026-10-07T20:00:00Z","v":25599,"vw":16.256515},{"c":16.34,"h":16.34,"l":16.34,"n":4,"o":16.34,"t":"2026-10-07T23:30:00Z","v":103,"vw":16.34},{"c":16.3,"h":16.335,"l":16.14,"n":399,"o":16.25,"t":"2026-10-08T13:30:00Z","v":31599,"vw":16.244293},{"c":16.295,"h":16.325,"l":16.25,"n":118,"o":16.265,"t":"2026-10-08T13:45:00Z","v":12986,"vw":16.27914},{"c":16.32,"h":16.34,"l":16.2,"n":74,"o":16.26,"t":"2026-10-08T14:00:00Z","v":5067,"vw":16.269163},{"c":16.39,"h":16.39,"l":16.305,"n":51,"o":16.31,"t":"2026-10-08T14:15:00Z","v":4766,"vw":16.310612},{"c":16.405,"h":16.45,"l":16.38,"n":66,"o":16.44,"t":"2026-10-08T14:30:00Z","v":2557,"vw":16.407428},{"c":16.35,"h":16.38,"l":16.34,"n":75,"o":16.37,"t":"2026-10-08T14:45:00Z","v":3179,"vw":16.366343},{"c":16.27,"h":16.275,"l":16.27,"n":33,"o":16.275,"t":"2026-10-08T15:00:00Z","v":833,"vw":16.271603},{"c":16.33,"h":16.33,"l":16.23,"n":105,"o":16.2656,"t":"2026-10-08T15:15:00Z","v":5802,"vw":16.269888},{"c":16.29,"h":16.3316,"l":16.27,"n":55,"o":16.3316,"t":"2026-10-08T15:30:00Z","v":3251,"vw":16.299062},{"c":16.27,"h":16.3099,"l":16.24,"n":164,"o":16.29,"t":"2026-10-08T15:45:00Z","v":13711,"vw":16.253458},{"c":16.26,"h":16.28,"l":16.26,"n":43,"o":16.26,"t":"2026-10-08T16:00:00Z","v":1715,"vw":16.26733},{"c":16.28,"h":16.38,"l":16.26,"n":156,"o":16.26,"t":"2026-10-08T16:15:00Z","v":6775,"vw":16.29431},{"c":16.265,"h":16.29,"l":16.21,"n":93,"o":16.29,"t":"2026-10-08T16:30:00Z","v":4756,"vw":16.240875},{"c":16.36,"h":16.4,"l":16.24,"n":155,"o":16.265,"t":"2026-10-08T16:45:00Z","v":5794,"vw":16.301961},{"c":16.46,"h":16.5,"l":16.36,"n":90,"o":16.36,"t":"2026-10-08T17:00:00Z","v":3571,"vw":16.411239},{"c":16.4,"h":16.52,"l":16.4,"n":176,"o":16.46,"t":"2026-10-08T17:15:00Z","v":14031,"vw":16.461072},{"c":16.345,"h":16.4,"l":16.31,"n":64,"o":16.4,"t":"2026-10-08T17:30:00Z","v":3040,"vw":16.36793},{"c":16.37,"h":16.39,"l":16.335,"n":123,"o":16.37,"t":"2026-10-08T17:45:00Z","v":8477,"vw":16.351658},{"c":16.315,"h":16.37,"l":16.31,"n":160,"o":16.37,"t":"2026-10-08T18:00:00Z","v":6312,"vw":16.340252},{"c":16.26,"h":16.29,"l":16.22,"n":182,"o":16.29,"t":"2026-10-08T18:15:00Z","v":14902,"vw":16.242363},{"c":16.26,"h":16.26,"l":16.2,"n":178,"o":16.23,"t":"2026-10-08T18:30:00Z","v":6976,"vw":16.228684},{"c":16.23,"h":16.26,"l":16.2201,"n":75,"o":16.24,"t":"2026-10-08T18:45:00Z","v":3252,"vw":16.235892},{"c":16.28,"h":16.3,"l":16.24,"n":193,"o":16.24,"t":"2026-10-08T19:00:00Z","v":8663,"vw":16.269796},{"c":16.3,"h":16.335,"l":16.23,"n":121,"o":16.27,"t":"2026-10-08T19:15:00Z","v":6465,"vw":16.287349},{"c":16.32,"h":16.32,"l":16.28,"n":195,"o":16.3,"t":"2026-10-08T19:30:00Z","v":11299,"vw":16.296596},{"c":16.28,"h":16.33,"l":16.2301,"n":582,"o":16.31,"t":"2026-10-08T19:45:00Z","v":28600,"vw":16.294431},{"c":16.28,"h":16.33,"l":16.28,"n":13,"o":16.28,"t":"2026-10-08T20:00:00Z","v":123293,"vw":16.281092},{"c":16.33,"h":16.35,"l":16.33,"n":3,"o":16.35,"t":"2026-10-08T20:45:00Z","v":691,"vw":16.335789},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-08T21:30:00Z","v":200,"vw":16.34},{"c":16.8977,"h":16.8977,"l":16.8977,"n":1,"o":16.8977,"t":"2026-10-08T21:45:00Z","v":120,"vw":16.8977},{"c":16.8962,"h":16.8962,"l":16.8962,"n":1,"o":16.8962,"t":"2026-10-08T22:00:00Z","v":120,"vw":16.8962},{"c":16.59,"h":16.99,"l":16.59,"n":3,"o":16.99,"t":"2026-10-09T13:15:00Z","v":271,"vw":16.79},{"c":16.635,"h":16.78,"l":16.54,"n":210,"o":16.75,"t":"2026-10-09T13:30:00Z","v":15739,"vw":16.71583},{"c":16.89,"h":16.93,"l":16.72,"n":140,"o":16.74,"t":"2026-10-09T13:45:00Z","v":6417,"vw":16.826635},{"c":16.94,"h":17,"l":16.8,"n":247,"o":16.8876,"t":"2026-10-09T14:00:00Z","v":15800,"vw":16.92018},{"c":16.85,"h":17.02,"l":16.85,"n":167,"o":17,"t":"2026-10-09T14:15:00Z","v":6082,"vw":16.906629},{"c":16.845,"h":16.96,"l":16.82,"n":215,"o":16.82,"t":"2026-10-09T14:30:00Z","v":9191,"vw":16.873393},{"c":16.91,"h":16.935,"l":16.85,"n":95,"o":16.85,"t":"2026-10-09T14:45:00Z","v":5494,"vw":16.896296},{"c":16.98,"h":17,"l":16.92,"n":227,"o":16.92,"t":"2026-10-09T15:00:00Z","v":18366,"vw":16.959391},{"c":16.9976,"h":17.015,"l":16.98,"n":49,"o":17,"t":"2026-10-09T15:15:00Z","v":2564,"vw":16.998412},{"c":16.98,"h":17.005,"l":16.98,"n":129,"o":17,"t":"2026-10-09T15:30:00Z","v":4296,"vw":16.988633},{"c":16.97,"h":17.02,"l":16.95,"n":190,"o":16.96,"t":"2026-10-09T15:45:00Z","v":6838,"vw":16.984681},{"c":16.99,"h":17,"l":16.97,"n":76,"o":16.985,"t":"2026-10-09T16:00:00Z","v":2826,"vw":16.987853},{"c":16.93,"h":16.9901,"l":16.93,"n":86,"o":16.9901,"t":"2026-10-09T16:15:00Z","v":3887,"vw":16.947888},{"c":16.96,"h":16.98,"l":16.925,"n":91,"o":16.93,"t":"2026-10-09T16:30:00Z","v":4359,"vw":16.951213},{"c":16.99,"h":17.029,"l":16.96,"n":102,"o":16.96,"t":"2026-10-09T16:45:00Z","v":5470,"vw":16.985651},{"c":16.925,"h":16.99,"l":16.9,"n":102,"o":16.99,"t":"2026-10-09T17:00:00Z","v":3423,"vw":16.923674},{"c":16.91,"h":16.94,"l":16.88,"n":66,"o":16.89,"t":"2026-10-09T17:15:00Z","v":4497,"vw":16.914135},{"c":16.875,"h":16.92,"l":16.86,"n":129,"o":16.91,"t":"2026-10-09T17:30:00Z","v":3896,"vw":16.896596},{"c":16.91,"h":16.94,"l":16.875,"n":73,"o":16.875,"t":"2026-10-09T17:45:00Z","v":4589,"vw":16.900965},{"c":16.875,"h":16.9399,"l":16.87,"n":130,"o":16.89,"t":"2026-10-09T18:00:00Z","v":8630,"vw":16.911947},{"c":16.82,"h":16.84,"l":16.82,"n":41,"o":16.84,"t":"2026-10-09T18:15:00Z","v":1183,"vw":16.8325},{"c":16.785,"h":16.82,"l":16.78,"n":129,"o":16.82,"t":"2026-10-09T18:30:00Z","v":6241,"vw":16.79435},{"c":16.78,"h":16.82,"l":16.76,"n":207,"o":16.82,"t":"2026-10-09T18:45:00Z","v":9999,"vw":16.785517},{"c":16.78,"h":16.83,"l":16.77,"n":147,"o":16.78,"t":"2026-10-09T19:00:00Z","v":5827,"vw":16.802967},{"c":16.7,"h":16.79,"l":16.7,"n":124,"o":16.78,"t":"2026-10-09T19:15:00Z","v":8413,"vw":16.756077},{"c":16.73,"h":16.75,"l":16.695,"n":153,"o":16.695,"t":"2026-10-09T19:30:00Z","v":5986,"vw":16.718758},{"c":16.72,"h":16.77,"l":16.69,"n":691,"o":16.72,"t":"2026-10-09T19:45:00Z","v":29004,"vw":16.734637},{"c":16.8,"h":16.8,"l":16.73,"n":20,"o":16.73,"t":"2026-10-09T20:00:00Z","v":22156,"vw":16.731601},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-12T11:00:00Z","v":500,"vw":16.75},{"c":16.49,"h":16.72,"l":16.2647,"n":30,"o":16.5,"t":"2026-10-12T13:30:00Z","v":4549,"vw":16.469739},{"c":16.39,"h":16.59,"l":16.355,"n":68,"o":16.5,"t":"2026-10-12T13:45:00Z","v":8234,"vw":16.451574},{"c":16.34,"h":16.415,"l":16.32,"n":44,"o":16.37,"t":"2026-10-12T14:00:00Z","v":3837,"vw":16.344412},{"c":16.22,"h":16.305,"l":16.22,"n":96,"o":16.28,"t":"2026-10-12T14:15:00Z","v":9582,"vw":16.245438},{"c":16.275,"h":16.31,"l":16.245,"n":91,"o":16.25,"t":"2026-10-12T14:30:00Z","v":4037,"vw":16.273642},{"c":16.32,"h":16.33,"l":16.285,"n":26,"o":16.33,"t":"2026-10-12T14:45:00Z","v":2139,"vw":16.315152},{"c":16.525,"h":16.525,"l":16.325,"n":74,"o":16.325,"t":"2026-10-12T15:00:00Z","v":5019,"vw":16.434461},{"c":16.44,"h":16.48,"l":16.3904,"n":119,"o":16.475,"t":"2026-10-12T15:15:00Z","v":6494,"vw":16.440649},{"c":16.42,"h":16.445,"l":16.41,"n":46,"o":16.41,"t":"2026-10-12T15:30:00Z","v":4095,"vw":16.428636},{"c":16.38,"h":16.4299,"l":16.38,"n":53,"o":16.425,"t":"2026-10-12T15:45:00Z","v":1665,"vw":16.404988},{"c":16.33,"h":16.4,"l":16.33,"n":80,"o":16.37,"t":"2026-10-12T16:00:00Z","v":3650,"vw":16.37047},{"c":16.38,"h":16.39,"l":16.36,"n":61,"o":16.38,"t":"2026-10-12T16:15:00Z","v":3612,"vw":16.380352},{"c":16.36,"h":16.3943,"l":16.36,"n":38,"o":16.37,"t":"2026-10-12T16:30:00Z","v":1728,"vw":16.375779},{"c":16.3734,"h":16.38,"l":16.37,"n":39,"o":16.37,"t":"2026-10-12T16:45:00Z","v":1271,"vw":16.372156},{"c":16.415,"h":16.415,"l":16.38,"n":37,"o":16.385,"t":"2026-10-12T17:00:00Z","v":838,"vw":16.398019},{"c":16.36,"h":16.38,"l":16.36,"n":20,"o":16.38,"t":"2026-10-12T17:15:00Z","v":1120,"vw":16.370394},{"c":16.36,"h":16.415,"l":16.36,"n":78,"o":16.38,"t":"2026-10-12T17:30:00Z","v":2272,"vw":16.396214},{"c":16.3801,"h":16.3964,"l":16.37,"n":48,"o":16.3964,"t":"2026-10-12T17:45:00Z","v":2104,"vw":16.382439},{"c":16.38,"h":16.42,"l":16.38,"n":30,"o":16.395,"t":"2026-10-12T18:00:00Z","v":1664,"vw":16.391563},{"c":16.4,"h":16.4,"l":16.36,"n":144,"o":16.39,"t":"2026-10-12T18:15:00Z","v":5711,"vw":16.384164},{"c":16.34,"h":16.41,"l":16.34,"n":116,"o":16.41,"t":"2026-10-12T18:30:00Z","v":6666,"vw":16.395445},{"c":16.33,"h":16.3405,"l":16.33,"n":101,"o":16.34,"t":"2026-10-12T18:45:00Z","v":3131,"vw":16.335196},{"c":16.31,"h":16.35,"l":16.305,"n":81,"o":16.35,"t":"2026-10-12T19:00:00Z","v":2260,"vw":16.325931},{"c":16.31,"h":16.35,"l":16.31,"n":120,"o":16.32,"t":"2026-10-12T19:15:00Z","v":4103,"vw":16.326805},{"c":16.37,"h":16.395,"l":16.35,"n":151,"o":16.35,"t":"2026-10-12T19:30:00Z","v":5968,"vw":16.370228},{"c":16.38,"h":16.42,"l":16.36,"n":508,"o":16.37,"t":"2026-10-12T19:45:00Z","v":15903,"vw":16.390649},{"c":16.4,"h":16.44,"l":16.4,"n":18,"o":16.4,"t":"2026-10-12T20:00:00Z","v":15301,"vw":16.402456},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-13T09:45:00Z","v":267,"vw":16.4},{"c":16.24,"h":16.44,"l":16.24,"n":83,"o":16.44,"t":"2026-10-13T13:30:00Z","v":6672,"vw":16.357479},{"c":16.13,"h":16.245,"l":16.08,"n":170,"o":16.245,"t":"2026-10-13T13:45:00Z","v":11057,"vw":16.161045},{"c":16.1,"h":16.18,"l":16.09,"n":156,"o":16.13,"t":"2026-10-13T14:00:00Z","v":7183,"vw":16.124908},{"c":16.07,"h":16.115,"l":16.03,"n":83,"o":16.115,"t":"2026-10-13T14:15:00Z","v":3379,"vw":16.068005},{"c":15.99,"h":16.05,"l":15.96,"n":176,"o":16.05,"t":"2026-10-13T14:30:00Z","v":15371,"vw":16.004803},{"c":15.96,"h":16.02,"l":15.96,"n":100,"o":16.02,"t":"2026-10-13T14:45:00Z","v":4634,"vw":15.992908},{"c":15.9,"h":15.94,"l":15.89,"n":135,"o":15.94,"t":"2026-10-13T15:00:00Z","v":7838,"vw":15.912062},{"c":15.83,"h":15.93,"l":15.83,"n":347,"o":15.88,"t":"2026-10-13T15:15:00Z","v":43036,"vw":15.896617},{"c":15.74,"h":15.85,"l":15.71,"n":155,"o":15.83,"t":"2026-10-13T15:30:00Z","v":12183,"vw":15.774356},{"c":15.72,"h":15.76,"l":15.685,"n":205,"o":15.73,"t":"2026-10-13T15:45:00Z","v":12246,"vw":15.723255},{"c":15.71,"h":15.73,"l":15.695,"n":26,"o":15.7,"t":"2026-10-13T16:00:00Z","v":1159,"vw":15.713678},{"c":15.83,"h":15.86,"l":15.705,"n":225,"o":15.735,"t":"2026-10-13T16:15:00Z","v":16494,"vw":15.791426},{"c":15.82,"h":15.83,"l":15.805,"n":77,"o":15.805,"t":"2026-10-13T16:30:00Z","v":2382,"vw":15.814186},{"c":15.78,"h":15.84,"l":15.78,"n":121,"o":15.83,"t":"2026-10-13T16:45:00Z","v":5429,"vw":15.820117},{"c":15.88,"h":15.88,"l":15.76,"n":133,"o":15.76,"t":"2026-10-13T17:00:00Z","v":8476,"vw":15.825777},{"c":15.8883,"h":15.9,"l":15.86,"n":99,"o":15.875,"t":"2026-10-13T17:15:00Z","v":4699,"vw":15.882181},{"c":15.88,"h":15.895,"l":15.855,"n":65,"o":15.87,"t":"2026-10-13T17:30:00Z","v":7146,"vw":15.887342},{"c":15.81,"h":15.8514,"l":15.79,"n":80,"o":15.8514,"t":"2026-10-13T17:45:00Z","v":3418,"vw":15.816757},{"c":15.96,"h":15.965,"l":15.805,"n":121,"o":15.81,"t":"2026-10-13T18:00:00Z","v":3991,"vw":15.876868},{"c":15.9,"h":15.94,"l":15.89,"n":137,"o":15.94,"t":"2026-10-13T18:15:00Z","v":6930,"vw":15.917642},{"c":15.9109,"h":15.9316,"l":15.87,"n":101,"o":15.89,"t":"2026-10-13T18:30:00Z","v":4739,"vw":15.904802},{"c":15.94,"h":15.945,"l":15.935,"n":48,"o":15.935,"t":"2026-10-13T18:45:00Z","v":1197,"vw":15.940134},{"c":15.98,"h":15.98,"l":15.93,"n":169,"o":15.96,"t":"2026-10-13T19:00:00Z","v":7211,"vw":15.962439},{"c":15.98,"h":15.98,"l":15.9101,"n":127,"o":15.96,"t":"2026-10-13T19:15:00Z","v":5526,"vw":15.938664},{"c":15.92,"h":15.985,"l":15.92,"n":250,"o":15.985,"t":"2026-10-13T19:30:00Z","v":9474,"vw":15.944281},{"c":15.795,"h":15.92,"l":15.77,"n":840,"o":15.92,"t":"2026-10-13T19:45:00Z","v":36361,"vw":15.831299},{"c":15.85,"h":15.85,"l":15.81,"n":17,"o":15.81,"t":"2026-10-13T20:00:00Z","v":17311,"vw":15.81031},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-14T08:00:00Z","v":555,"vw":15.85},{"c":15.5,"h":15.58,"l":15.5,"n":14,"o":15.51,"t":"2026-10-14T12:30:00Z","v":1256,"vw":15.523869},{"c":15.31,"h":15.4,"l":15.31,"n":5,"o":15.4,"t":"2026-10-14T12:45:00Z","v":800,"vw":15.34375},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-10-14T13:15:00Z","v":1000,"vw":15.4},{"c":14.99,"h":15.5,"l":14.88,"n":620,"o":15.32,"t":"2026-10-14T13:30:00Z","v":76807,"vw":15.10083},{"c":14.77,"h":15.01,"l":14.77,"n":266,"o":14.98,"t":"2026-10-14T13:45:00Z","v":25453,"vw":14.916843},{"c":14.71,"h":14.83,"l":14.7,"n":370,"o":14.75,"t":"2026-10-14T14:00:00Z","v":26408,"vw":14.758865},{"c":14.765,"h":14.79,"l":14.67,"n":284,"o":14.73,"t":"2026-10-14T14:15:00Z","v":31468,"vw":14.725525},{"c":14.9,"h":14.95,"l":14.72,"n":270,"o":14.73,"t":"2026-10-14T14:30:00Z","v":18567,"vw":14.861521},{"c":14.75,"h":14.93,"l":14.7,"n":114,"o":14.9,"t":"2026-10-14T14:45:00Z","v":4020,"vw":14.817658},{"c":14.6,"h":14.76,"l":14.56,"n":256,"o":14.76,"t":"2026-10-14T15:00:00Z","v":19265,"vw":14.639126},{"c":14.63,"h":14.65,"l":14.6,"n":154,"o":14.6,"t":"2026-10-14T15:15:00Z","v":6652,"vw":14.629718},{"c":14.54,"h":14.66,"l":14.54,"n":245,"o":14.6497,"t":"2026-10-14T15:30:00Z","v":18976,"vw":14.577817},{"c":14.55,"h":14.57,"l":14.51,"n":254,"o":14.54,"t":"2026-10-14T15:45:00Z","v":12619,"vw":14.541664},{"c":14.49,"h":14.57,"l":14.44,"n":275,"o":14.555,"t":"2026-10-14T16:00:00Z","v":30711,"vw":14.494868},{"c":14.43,"h":14.4365,"l":14.37,"n":295,"o":14.4101,"t":"2026-10-14T16:15:00Z","v":37043,"vw":14.408574},{"c":14.44,"h":14.45,"l":14.39,"n":265,"o":14.43,"t":"2026-10-14T16:30:00Z","v":14215,"vw":14.422743},{"c":14.54,"h":14.57,"l":14.41,"n":395,"o":14.45,"t":"2026-10-14T16:45:00Z","v":34354,"vw":14.483473},{"c":14.54,"h":14.58,"l":14.5,"n":323,"o":14.56,"t":"2026-10-14T17:00:00Z","v":19956,"vw":14.537339},{"c":14.48,"h":14.5,"l":14.425,"n":245,"o":14.5,"t":"2026-10-14T17:15:00Z","v":18378,"vw":14.487667},{"c":14.43,"h":14.495,"l":14.42,"n":238,"o":14.495,"t":"2026-10-14T17:30:00Z","v":10951,"vw":14.460308},{"c":14.23,"h":14.42,"l":14.21,"n":539,"o":14.42,"t":"2026-10-14T17:45:00Z","v":30777,"vw":14.303587},{"c":14.19,"h":14.2291,"l":14.125,"n":624,"o":14.2291,"t":"2026-10-14T18:00:00Z","v":31156,"vw":14.168123},{"c":14.23,"h":14.25,"l":14.12,"n":535,"o":14.185,"t":"2026-10-14T18:15:00Z","v":31939,"vw":14.186467},{"c":14.26,"h":14.27,"l":14.19,"n":536,"o":14.21,"t":"2026-10-14T18:30:00Z","v":32010,"vw":14.234409},{"c":14.335,"h":14.35,"l":14.23,"n":492,"o":14.2301,"t":"2026-10-14T18:45:00Z","v":25056,"vw":14.287332},{"c":14.36,"h":14.36,"l":14.23,"n":342,"o":14.31,"t":"2026-10-14T19:00:00Z","v":22007,"vw":14.307678},{"c":14.42,"h":14.4987,"l":14.37,"n":321,"o":14.37,"t":"2026-10-14T19:15:00Z","v":12482,"vw":14.44531},{"c":14.43,"h":14.46,"l":14.4,"n":442,"o":14.44,"t":"2026-10-14T19:30:00Z","v":12444,"vw":14.429328},{"c":14.55,"h":14.55,"l":14.4,"n":1338,"o":14.42,"t":"2026-10-14T19:45:00Z","v":41126,"vw":14.482379},{"c":14.55,"h":14.58,"l":14.55,"n":17,"o":14.55,"t":"2026-10-14T20:00:00Z","v":17026,"vw":14.552227},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-14T22:00:00Z","v":300,"vw":14.5},{"c":14.6324,"h":14.7,"l":14.6324,"n":3,"o":14.7,"t":"2026-10-15T11:00:00Z","v":1437,"vw":14.641768},{"c":14.9,"h":14.9,"l":14.71,"n":4,"o":14.71,"t":"2026-10-15T11:15:00Z","v":479,"vw":14.773545},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-15T12:00:00Z","v":272,"vw":14.6},{"c":14.38,"h":14.72,"l":14.31,"n":486,"o":14.71,"t":"2026-10-15T13:30:00Z","v":38648,"vw":14.459383},{"c":14.3307,"h":14.41,"l":14.235,"n":250,"o":14.41,"t":"2026-10-15T13:45:00Z","v":20599,"vw":14.328706},{"c":14.39,"h":14.46,"l":14.3301,"n":279,"o":14.3301,"t":"2026-10-15T14:00:00Z","v":16675,"vw":14.418173},{"c":14.515,"h":14.535,"l":14.39,"n":275,"o":14.4,"t":"2026-10-15T14:15:00Z","v":19841,"vw":14.466653},{"c":14.61,"h":14.61,"l":14.53,"n":118,"o":14.53,"t":"2026-10-15T14:30:00Z","v":4722,"vw":14.579266},{"c":14.63,"h":14.65,"l":14.56,"n":126,"o":14.57,"t":"2026-10-15T14:45:00Z","v":5708,"vw":14.610367},{"c":14.735,"h":14.75,"l":14.61,"n":153,"o":14.62,"t":"2026-10-15T15:00:00Z","v":5124,"vw":14.674972},{"c":14.675,"h":14.74,"l":14.675,"n":119,"o":14.7101,"t":"2026-10-15T15:15:00Z","v":4782,"vw":14.711654},{"c":14.665,"h":14.69,"l":14.66,"n":111,"o":14.675,"t":"2026-10-15T15:30:00Z","v":3774,"vw":14.671122},{"c":14.66,"h":14.684,"l":14.64,"n":97,"o":14.684,"t":"2026-10-15T15:45:00Z","v":4374,"vw":14.664395},{"c":14.7,"h":14.72,"l":14.6301,"n":233,"o":14.66,"t":"2026-10-15T16:00:00Z","v":26625,"vw":14.665425},{"c":14.74,"h":14.74,"l":14.68,"n":104,"o":14.71,"t":"2026-10-15T16:15:00Z","v":4121,"vw":14.712498},{"c":14.75,"h":14.77,"l":14.72,"n":168,"o":14.75,"t":"2026-10-15T16:30:00Z","v":10195,"vw":14.732893},{"c":14.74,"h":14.77,"l":14.74,"n":37,"o":14.77,"t":"2026-10-15T16:45:00Z","v":2289,"vw":14.758037},{"c":14.73,"h":14.7497,"l":14.6711,"n":183,"o":14.7497,"t":"2026-10-15T17:00:00Z","v":7080,"vw":14.710793},{"c":14.795,"h":14.795,"l":14.76,"n":78,"o":14.76,"t":"2026-10-15T17:15:00Z","v":4302,"vw":14.782878},{"c":14.845,"h":14.8649,"l":14.8,"n":66,"o":14.8,"t":"2026-10-15T17:30:00Z","v":5257,"vw":14.826222},{"c":14.835,"h":14.97,"l":14.8301,"n":290,"o":14.8301,"t":"2026-10-15T17:45:00Z","v":20920,"vw":14.908419},{"c":14.83,"h":14.89,"l":14.83,"n":118,"o":14.83,"t":"2026-10-15T18:00:00Z","v":6802,"vw":14.851811},{"c":14.785,"h":14.835,"l":14.785,"n":197,"o":14.83,"t":"2026-10-15T18:15:00Z","v":10846,"vw":14.81543},{"c":14.89,"h":14.89,"l":14.79,"n":121,"o":14.79,"t":"2026-10-15T18:30:00Z","v":17985,"vw":14.830358},{"c":14.874,"h":14.89,"l":14.87,"n":151,"o":14.885,"t":"2026-10-15T18:45:00Z","v":7858,"vw":14.877669},{"c":14.96,"h":14.96,"l":14.9,"n":169,"o":14.9,"t":"2026-10-15T19:00:00Z","v":7969,"vw":14.925795},{"c":15.015,"h":15.045,"l":14.96,"n":176,"o":14.96,"t":"2026-10-15T19:15:00Z","v":8480,"vw":15.001302},{"c":15.115,"h":15.115,"l":14.98,"n":307,"o":15,"t":"2026-10-15T19:30:00Z","v":13314,"vw":15.040776},{"c":15.145,"h":15.175,"l":15.11,"n":882,"o":15.13,"t":"2026-10-15T19:45:00Z","v":29684,"vw":15.148563},{"c":15.15,"h":15.15,"l":15.15,"n":6,"o":15.15,"t":"2026-10-15T20:00:00Z","v":12940,"vw":15.15},{"c":14.3239,"h":15.1,"l":14.3239,"n":2,"o":15.1,"t":"2026-10-15T22:00:00Z","v":740,"vw":14.56512},{"c":15.36,"h":15.36,"l":14.995,"n":95,"o":15.12,"t":"2026-10-16T13:30:00Z","v":16872,"vw":15.13096},{"c":15.56,"h":15.59,"l":15.37,"n":89,"o":15.43,"t":"2026-10-16T13:45:00Z","v":6889,"vw":15.505693},{"c":15.47,"h":15.5877,"l":15.455,"n":112,"o":15.56,"t":"2026-10-16T14:00:00Z","v":7928,"vw":15.498691},{"c":15.75,"h":15.75,"l":15.59,"n":38,"o":15.6,"t":"2026-10-16T14:15:00Z","v":2656,"vw":15.620715},{"c":15.675,"h":15.72,"l":15.6014,"n":45,"o":15.67,"t":"2026-10-16T14:30:00Z","v":1778,"vw":15.64755},{"c":15.6,"h":15.7,"l":15.6,"n":50,"o":15.63,"t":"2026-10-16T14:45:00Z","v":2230,"vw":15.652495},{"c":15.445,"h":15.6,"l":15.445,"n":77,"o":15.6,"t":"2026-10-16T15:00:00Z","v":4436,"vw":15.569688},{"c":15.2419,"h":15.42,"l":15.2401,"n":80,"o":15.39,"t":"2026-10-16T15:15:00Z","v":4335,"vw":15.327699},{"c":15.39,"h":15.43,"l":15.3,"n":127,"o":15.3,"t":"2026-10-16T15:30:00Z","v":7566,"vw":15.382894},{"c":15.2101,"h":15.34,"l":15.2028,"n":104,"o":15.34,"t":"2026-10-16T15:45:00Z","v":10451,"vw":15.260616},{"c":15.23,"h":15.23,"l":15.15,"n":141,"o":15.18,"t":"2026-10-16T16:00:00Z","v":4677,"vw":15.184027},{"c":15.27,"h":15.27,"l":15.235,"n":21,"o":15.235,"t":"2026-10-16T16:15:00Z","v":412,"vw":15.2525},{"c":15.23,"h":15.235,"l":15.18,"n":55,"o":15.18,"t":"2026-10-16T16:30:00Z","v":2063,"vw":15.226875},{"c":15.22,"h":15.26,"l":15.16,"n":112,"o":15.26,"t":"2026-10-16T16:45:00Z","v":4027,"vw":15.209598},{"c":15.14,"h":15.22,"l":15.12,"n":80,"o":15.22,"t":"2026-10-16T17:00:00Z","v":3375,"vw":15.160514},{"c":15.17,"h":15.2,"l":15.13,"n":187,"o":15.13,"t":"2026-10-16T17:15:00Z","v":7099,"vw":15.171692},{"c":15.265,"h":15.265,"l":15.165,"n":146,"o":15.22,"t":"2026-10-16T17:30:00Z","v":6121,"vw":15.210928},{"c":15.1,"h":15.16,"l":15.1,"n":35,"o":15.16,"t":"2026-10-16T17:45:00Z","v":1464,"vw":15.138751},{"c":15.13,"h":15.15,"l":15.095,"n":133,"o":15.095,"t":"2026-10-16T18:00:00Z","v":3633,"vw":15.126296},{"c":15.15,"h":15.17,"l":15.1149,"n":103,"o":15.15,"t":"2026-10-16T18:15:00Z","v":5909,"vw":15.137881},{"c":15.2,"h":15.215,"l":15.15,"n":240,"o":15.15,"t":"2026-10-16T18:30:00Z","v":7363,"vw":15.182155},{"c":15.145,"h":15.18,"l":15.11,"n":146,"o":15.14,"t":"2026-10-16T18:45:00Z","v":3396,"vw":15.143184},{"c":15.18,"h":15.18,"l":15.12,"n":103,"o":15.15,"t":"2026-10-16T19:00:00Z","v":2885,"vw":15.163177},{"c":15.23,"h":15.23,"l":15.19,"n":138,"o":15.2,"t":"2026-10-16T19:15:00Z","v":4387,"vw":15.207368},{"c":15.15,"h":15.24,"l":15.15,"n":180,"o":15.24,"t":"2026-10-16T19:30:00Z","v":7224,"vw":15.208346},{"c":15.28,"h":15.29,"l":15.13,"n":751,"o":15.15,"t":"2026-10-16T19:45:00Z","v":25198,"vw":15.233517},{"c":15.21,"h":15.25,"l":15.2,"n":18,"o":15.25,"t":"2026-10-16T20:00:00Z","v":18155,"vw":15.245506},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-16T20:30:00Z","v":100,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-19T12:00:00Z","v":103,"vw":15.23},{"c":15.11,"h":15.3975,"l":15.11,"n":202,"o":15.2,"t":"2026-10-19T13:30:00Z","v":28756,"vw":15.286914},{"c":15.24,"h":15.26,"l":15.11,"n":54,"o":15.175,"t":"2026-10-19T13:45:00Z","v":4034,"vw":15.231825},{"c":15.22,"h":15.33,"l":15.13,"n":131,"o":15.31,"t":"2026-10-19T14:00:00Z","v":8348,"vw":15.240142},{"c":15.325,"h":15.34,"l":15.22,"n":245,"o":15.235,"t":"2026-10-19T14:15:00Z","v":15383,"vw":15.238571},{"c":15.31,"h":15.31,"l":15.2094,"n":120,"o":15.26,"t":"2026-10-19T14:30:00Z","v":4409,"vw":15.260462},{"c":15.355,"h":15.37,"l":15.2801,"n":78,"o":15.359,"t":"2026-10-19T14:45:00Z","v":3342,"vw":15.332601},{"c":15.389,"h":15.389,"l":15.2086,"n":74,"o":15.31,"t":"2026-10-19T15:00:00Z","v":4685,"vw":15.243659},{"c":15.385,"h":15.405,"l":15.295,"n":55,"o":15.295,"t":"2026-10-19T15:15:00Z","v":7591,"vw":15.316948},{"c":15.3201,"h":15.38,"l":15.285,"n":256,"o":15.34,"t":"2026-10-19T15:30:00Z","v":29430,"vw":15.321858},{"c":15.3,"h":15.325,"l":15.27,"n":65,"o":15.325,"t":"2026-10-19T15:45:00Z","v":1613,"vw":15.293366},{"c":15.32,"h":15.39,"l":15.32,"n":97,"o":15.35,"t":"2026-10-19T16:00:00Z","v":9154,"vw":15.348604},{"c":15.29,"h":15.32,"l":15.28,"n":91,"o":15.315,"t":"2026-10-19T16:15:00Z","v":7953,"vw":15.301451},{"c":15.31,"h":15.33,"l":15.28,"n":71,"o":15.28,"t":"2026-10-19T16:30:00Z","v":2919,"vw":15.309383},{"c":15.24,"h":15.27,"l":15.23,"n":58,"o":15.27,"t":"2026-10-19T16:45:00Z","v":1902,"vw":15.245767},{"c":15.18,"h":15.2225,"l":15.16,"n":124,"o":15.2225,"t":"2026-10-19T17:00:00Z","v":5532,"vw":15.183328},{"c":15.22,"h":15.22,"l":15.17,"n":74,"o":15.17,"t":"2026-10-19T17:15:00Z","v":7845,"vw":15.199253},{"c":15.21,"h":15.24,"l":15.2,"n":111,"o":15.23,"t":"2026-10-19T17:30:00Z","v":6732,"vw":15.225599},{"c":15.19,"h":15.22,"l":15.175,"n":122,"o":15.2,"t":"2026-10-19T17:45:00Z","v":2891,"vw":15.187167},{"c":15.1801,"h":15.1801,"l":15.1801,"n":8,"o":15.1801,"t":"2026-10-19T18:00:00Z","v":225,"vw":15.1801},{"c":15.23,"h":15.23,"l":15.21,"n":57,"o":15.21,"t":"2026-10-19T18:15:00Z","v":1857,"vw":15.224967},{"c":15.24,"h":15.24,"l":15.21,"n":117,"o":15.21,"t":"2026-10-19T18:30:00Z","v":2747,"vw":15.220942},{"c":15.2,"h":15.28,"l":15.1908,"n":226,"o":15.25,"t":"2026-10-19T18:45:00Z","v":11937,"vw":15.250567},{"c":15.15,"h":15.19,"l":15.14,"n":204,"o":15.19,"t":"2026-10-19T19:00:00Z","v":5814,"vw":15.169658},{"c":15.16,"h":15.2083,"l":15.145,"n":221,"o":15.16,"t":"2026-10-19T19:15:00Z","v":7571,"vw":15.167833},{"c":15.18,"h":15.2,"l":15.16,"n":317,"o":15.18,"t":"2026-10-19T19:30:00Z","v":8743,"vw":15.180119},{"c":15.07,"h":15.18,"l":15.015,"n":755,"o":15.18,"t":"2026-10-19T19:45:00Z","v":23158,"vw":15.092089},{"c":15.13,"h":15.13,"l":15.06,"n":10,"o":15.06,"t":"2026-10-19T20:00:00Z","v":17847,"vw":15.060403},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-19T20:30:00Z","v":8916,"vw":15.06},{"c":15.07,"h":15.1,"l":15.07,"n":7,"o":15.1,"t":"2026-10-20T08:00:00Z","v":456,"vw":15.091635},{"c":14.913,"h":15.02,"l":14.913,"n":2,"o":15.02,"t":"2026-10-20T13:00:00Z","v":200,"vw":14.9665},{"c":15.0235,"h":15.1,"l":14.8,"n":112,"o":14.87,"t":"2026-10-20T13:30:00Z","v":12924,"vw":14.862812},{"c":15.055,"h":15.11,"l":15,"n":59,"o":15.085,"t":"2026-10-20T13:45:00Z","v":4217,"vw":15.049826},{"c":15.13,"h":15.13,"l":14.97,"n":37,"o":14.9752,"t":"2026-10-20T14:00:00Z","v":4532,"vw":14.996718},{"c":15.5,"h":15.5,"l":15.25,"n":30,"o":15.25,"t":"2026-10-20T14:15:00Z","v":2400,"vw":15.46797},{"c":15.57,"h":15.61,"l":15.46,"n":149,"o":15.525,"t":"2026-10-20T14:30:00Z","v":10022,"vw":15.521356},{"c":15.3501,"h":15.53,"l":15.3501,"n":93,"o":15.53,"t":"2026-10-20T14:45:00Z","v":3247,"vw":15.438269},{"c":15.38,"h":15.405,"l":15.38,"n":47,"o":15.405,"t":"2026-10-20T15:00:00Z","v":1163,"vw":15.389393},{"c":15.28,"h":15.34,"l":15.26,"n":14,"o":15.34,"t":"2026-10-20T15:15:00Z","v":1382,"vw":15.288052},{"c":15.23,"h":15.27,"l":15.19,"n":76,"o":15.25,"t":"2026-10-20T15:30:00Z","v":5640,"vw":15.228544},{"c":15.165,"h":15.195,"l":15.165,"n":63,"o":15.195,"t":"2026-10-20T15:45:00Z","v":7303,"vw":15.179034},{"c":15.095,"h":15.125,"l":15.095,"n":64,"o":15.125,"t":"2026-10-20T16:00:00Z","v":2481,"vw":15.104969},{"c":15.1,"h":15.1,"l":15.06,"n":89,"o":15.06,"t":"2026-10-20T16:15:00Z","v":1982,"vw":15.0725},{"c":15.11,"h":15.11,"l":15.11,"n":3,"o":15.11,"t":"2026-10-20T16:30:00Z","v":108,"vw":15.11},{"c":15.125,"h":15.16,"l":15.09,"n":169,"o":15.135,"t":"2026-10-20T16:45:00Z","v":8475,"vw":15.125082},{"c":15.135,"h":15.14,"l":15.095,"n":105,"o":15.125,"t":"2026-10-20T17:00:00Z","v":5506,"vw":15.113027},{"c":15.1301,"h":15.18,"l":15.09,"n":117,"o":15.135,"t":"2026-10-20T17:15:00Z","v":17394,"vw":15.161184},{"c":15.14,"h":15.15,"l":15.11,"n":34,"o":15.14,"t":"2026-10-20T17:30:00Z","v":2188,"vw":15.138197},{"c":15.21,"h":15.23,"l":15.1,"n":91,"o":15.1,"t":"2026-10-20T17:45:00Z","v":3933,"vw":15.185253},{"c":15.1794,"h":15.205,"l":15.175,"n":22,"o":15.1816,"t":"2026-10-20T18:00:00Z","v":1483,"vw":15.181924},{"c":15.135,"h":15.175,"l":15.135,"n":20,"o":15.175,"t":"2026-10-20T18:15:00Z","v":945,"vw":15.168443},{"c":15.115,"h":15.135,"l":15.11,"n":61,"o":15.11,"t":"2026-10-20T18:30:00Z","v":3381,"vw":15.124106},{"c":15.13,"h":15.13,"l":15.09,"n":90,"o":15.115,"t":"2026-10-20T18:45:00Z","v":2451,"vw":15.116649},{"c":15.16,"h":15.16,"l":15.06,"n":182,"o":15.105,"t":"2026-10-20T19:00:00Z","v":15411,"vw":15.102791},{"c":15.14,"h":15.14,"l":15.1,"n":96,"o":15.12,"t":"2026-10-20T19:15:00Z","v":2877,"vw":15.12},{"c":15.05,"h":15.11,"l":15.05,"n":145,"o":15.11,"t":"2026-10-20T19:30:00Z","v":8375,"vw":15.078246},{"c":15.05,"h":15.08,"l":14.98,"n":697,"o":15.08,"t":"2026-10-20T19:45:00Z","v":15891,"vw":15.030469},{"c":15.03,"h":15.09,"l":15.03,"n":18,"o":15.03,"t":"2026-10-20T20:00:00Z","v":16230,"vw":15.038724},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-20T20:15:00Z","v":100,"vw":15.38},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-21T08:00:00Z","v":319,"vw":15},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-21T09:30:00Z","v":319,"vw":15},{"c":15.03,"h":15.03,"l":15,"n":5,"o":15,"t":"2026-10-21T10:15:00Z","v":536,"vw":15.01627},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-21T11:15:00Z","v":200,"vw":15.03},{"c":15.01,"h":15.2,"l":14.97,"n":67,"o":15.13,"t":"2026-10-21T13:30:00Z","v":7250,"vw":15.082225},{"c":15.145,"h":15.24,"l":15.0599,"n":21,"o":15.13,"t":"2026-10-21T13:45:00Z","v":1132,"vw":15.129796},{"c":15.12,"h":15.15,"l":15.05,"n":71,"o":15.09,"t":"2026-10-21T14:00:00Z","v":2938,"vw":15.098141},{"c":15.12,"h":15.12,"l":15.07,"n":53,"o":15.09,"t":"2026-10-21T14:15:00Z","v":2914,"vw":15.095008},{"c":15.11,"h":15.12,"l":15.06,"n":63,"o":15.09,"t":"2026-10-21T14:30:00Z","v":1719,"vw":15.096667},{"c":15.03,"h":15.06,"l":14.99,"n":56,"o":15.06,"t":"2026-10-21T14:45:00Z","v":2562,"vw":15.035952},{"c":14.94,"h":14.985,"l":14.94,"n":28,"o":14.985,"t":"2026-10-21T15:00:00Z","v":614,"vw":14.955},{"c":15.03,"h":15.04,"l":14.92,"n":98,"o":14.955,"t":"2026-10-21T15:15:00Z","v":11612,"vw":14.960616},{"c":14.94,"h":15.06,"l":14.94,"n":81,"o":15.02,"t":"2026-10-21T15:30:00Z","v":9948,"vw":15.005294},{"c":14.94,"h":15,"l":14.915,"n":48,"o":14.93,"t":"2026-10-21T15:45:00Z","v":6117,"vw":14.984915},{"c":14.93,"h":14.96,"l":14.9,"n":87,"o":14.92,"t":"2026-10-21T16:00:00Z","v":4283,"vw":14.928764},{"c":14.915,"h":14.92,"l":14.9,"n":37,"o":14.92,"t":"2026-10-21T16:15:00Z","v":2011,"vw":14.911203},{"c":14.91,"h":14.92,"l":14.8,"n":173,"o":14.89,"t":"2026-10-21T16:30:00Z","v":10465,"vw":14.858361},{"c":14.85,"h":14.93,"l":14.83,"n":35,"o":14.91,"t":"2026-10-21T16:45:00Z","v":6828,"vw":14.86558},{"c":14.86,"h":14.865,"l":14.82,"n":66,"o":14.84,"t":"2026-10-21T17:00:00Z","v":3227,"vw":14.843877},{"c":14.83,"h":14.87,"l":14.81,"n":65,"o":14.87,"t":"2026-10-21T17:15:00Z","v":2486,"vw":14.818947},{"c":14.8403,"h":14.86,"l":14.8,"n":72,"o":14.82,"t":"2026-10-21T17:30:00Z","v":3764,"vw":14.844562},{"c":14.875,"h":14.8987,"l":14.85,"n":112,"o":14.8682,"t":"2026-10-21T17:45:00Z","v":3699,"vw":14.869227},{"c":14.92,"h":14.92,"l":14.885,"n":116,"o":14.9,"t":"2026-10-21T18:00:00Z","v":3315,"vw":14.899253},{"c":14.89,"h":14.9,"l":14.87,"n":110,"o":14.89,"t":"2026-10-21T18:15:00Z","v":13113,"vw":14.893967},{"c":14.93,"h":14.95,"l":14.88,"n":106,"o":14.88,"t":"2026-10-21T18:30:00Z","v":3669,"vw":14.91719},{"c":14.74,"h":14.95,"l":14.7134,"n":153,"o":14.935,"t":"2026-10-21T18:45:00Z","v":6491,"vw":14.84315},{"c":14.81,"h":14.81,"l":14.6701,"n":212,"o":14.77,"t":"2026-10-21T19:00:00Z","v":11521,"vw":14.752971},{"c":14.93,"h":14.93,"l":14.81,"n":235,"o":14.81,"t":"2026-10-21T19:15:00Z","v":5260,"vw":14.854197},{"c":14.99,"h":15.06,"l":14.93,"n":303,"o":14.93,"t":"2026-10-21T19:30:00Z","v":14628,"vw":14.994021},{"c":15.03,"h":15.0591,"l":14.96,"n":1204,"o":14.99,"t":"2026-10-21T19:45:00Z","v":22175,"vw":15.003313},{"c":15.06,"h":15.06,"l":15.02,"n":12,"o":15.02,"t":"2026-10-21T20:00:00Z","v":19151,"vw":15.020771},{"c":15.9808,"h":15.9808,"l":15.9808,"n":1,"o":15.9808,"t":"2026-10-21T20:15:00Z","v":745,"vw":15.9808},{"c":14.78,"h":14.78,"l":14.51,"n":2,"o":14.51,"t":"2026-10-22T11:00:00Z","v":300,"vw":14.6},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-22T11:30:00Z","v":100,"vw":14.55},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-22T12:00:00Z","v":1250,"vw":14.3},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-22T13:00:00Z","v":110,"vw":14.25},{"c":14.6,"h":14.72,"l":14.49,"n":228,"o":14.72,"t":"2026-10-22T13:30:00Z","v":23348,"vw":14.615493},{"c":14.552,"h":14.595,"l":14.45,"n":189,"o":14.51,"t":"2026-10-22T13:45:00Z","v":4883,"vw":14.538107},{"c":14.4301,"h":14.56,"l":14.421,"n":157,"o":14.545,"t":"2026-10-22T14:00:00Z","v":7050,"vw":14.476011},{"c":14.325,"h":14.5003,"l":14.31,"n":160,"o":14.5003,"t":"2026-10-22T14:15:00Z","v":10516,"vw":14.399839},{"c":14.38,"h":14.38,"l":14.25,"n":177,"o":14.3,"t":"2026-10-22T14:30:00Z","v":5480,"vw":14.311849},{"c":14.27,"h":14.363,"l":14.25,"n":85,"o":14.33,"t":"2026-10-22T14:45:00Z","v":4299,"vw":14.312236},{"c":14.29,"h":14.31,"l":14.22,"n":360,"o":14.245,"t":"2026-10-22T15:00:00Z","v":21360,"vw":14.271025},{"c":14.3,"h":14.35,"l":14.275,"n":168,"o":14.28,"t":"2026-10-22T15:15:00Z","v":7208,"vw":14.303587},{"c":14.285,"h":14.29,"l":14.22,"n":273,"o":14.28,"t":"2026-10-22T15:30:00Z","v":29639,"vw":14.245827},{"c":14.34,"h":14.34,"l":14.24,"n":145,"o":14.26,"t":"2026-10-22T15:45:00Z","v":15238,"vw":14.290866},{"c":14.3,"h":14.35,"l":14.29,"n":121,"o":14.3,"t":"2026-10-22T16:00:00Z","v":5502,"vw":14.308846},{"c":14.345,"h":14.3691,"l":14.31,"n":97,"o":14.325,"t":"2026-10-22T16:15:00Z","v":5079,"vw":14.350014},{"c":14.235,"h":14.37,"l":14.21,"n":165,"o":14.345,"t":"2026-10-22T16:30:00Z","v":8066,"vw":14.295167},{"c":14.25,"h":14.25,"l":14.17,"n":288,"o":14.21,"t":"2026-10-22T16:45:00Z","v":11078,"vw":14.200889},{"c":14.19,"h":14.23,"l":14.185,"n":210,"o":14.23,"t":"2026-10-22T17:00:00Z","v":10193,"vw":14.203644},{"c":14.17,"h":14.2599,"l":14.17,"n":144,"o":14.18,"t":"2026-10-22T17:15:00Z","v":8619,"vw":14.220707},{"c":14.22,"h":14.23,"l":14.16,"n":238,"o":14.17,"t":"2026-10-22T17:30:00Z","v":16445,"vw":14.186206},{"c":14.16,"h":14.215,"l":14.15,"n":181,"o":14.215,"t":"2026-10-22T17:45:00Z","v":9890,"vw":14.169112},{"c":14.145,"h":14.15,"l":14.1,"n":191,"o":14.14,"t":"2026-10-22T18:00:00Z","v":7160,"vw":14.127858},{"c":14.205,"h":14.225,"l":14.17,"n":67,"o":14.17,"t":"2026-10-22T18:15:00Z","v":2248,"vw":14.185987},{"c":14.3,"h":14.3,"l":14.18,"n":312,"o":14.19,"t":"2026-10-22T18:30:00Z","v":31737,"vw":14.235339},{"c":14.475,"h":14.48,"l":14.29,"n":418,"o":14.315,"t":"2026-10-22T18:45:00Z","v":78728,"vw":14.40944},{"c":14.51,"h":14.57,"l":14.44,"n":444,"o":14.475,"t":"2026-10-22T19:00:00Z","v":58832,"vw":14.501142},{"c":14.5,"h":14.51,"l":14.46,"n":146,"o":14.475,"t":"2026-10-22T19:15:00Z","v":3634,"vw":14.478992},{"c":14.51,"h":14.53,"l":14.46,"n":381,"o":14.53,"t":"2026-10-22T19:30:00Z","v":15622,"vw":14.484938},{"c":14.45,"h":14.58,"l":14.44,"n":885,"o":14.495,"t":"2026-10-22T19:45:00Z","v":31200,"vw":14.504911},{"c":14.52,"h":14.52,"l":14.49,"n":14,"o":14.49,"t":"2026-10-22T20:00:00Z","v":25031,"vw":14.490418}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14658316472972788,"strike":20.341683527027214,"iv":0.8406134699352426,"gamma":0.051584948636976005,"theta":-0.010409477927784253,"vega":0.007122967989873956,"rho":0.000998958519794325,"breakevenPct":41.39590539514795},{"delta":0.15,"premium":0.33821763926518694,"strike":25.402204908148363,"iv":1.4071884674149677,"gamma":0.05351736059949112,"theta":-0.021814931658504438,"vega":0.009407673438613965,"rho":0.0014229392140967887,"breakevenPct":77.64266768401346},{"delta":0.2,"premium":0.282772670288341,"strike":17.435227747597157,"iv":0.6801332218972002,"gamma":0.10081525282072713,"theta":-0.013507772670288342,"vega":0.01132695361470957,"rho":0.0020139180410862867,"breakevenPct":22.277435596173202},{"delta":0.25,"premium":0.3454554951943168,"strike":16.912870873380694,"iv":0.6360463017133305,"gamma":0.12271245298788133,"theta":-0.013570455495194316,"vega":0.01235077308817384,"rho":0.002528244302209713,"breakevenPct":19.105081908730217},{"delta":0.3,"premium":0.4081383201002925,"strike":16.390513999164227,"iv":0.5919593815294609,"gamma":0.14460965315503552,"theta":-0.013633138320100293,"vega":0.01337459256163811,"rho":0.0030425705633331393,"breakevenPct":15.932728221287231},{"delta":0.35,"premium":0.47082114500626826,"strike":15.868157124947764,"iv":0.5478724613455913,"gamma":0.16650685332218973,"theta":-0.013695821145006268,"vega":0.014398412035102382,"rho":0.003556896824456566,"breakevenPct":12.760374533844246},{"delta":0.4,"premium":0.533503969912244,"strike":15.3458002507313,"iv":0.5037855411617217,"gamma":0.18840405348934391,"theta":-0.013758503969912244,"vega":0.015422231508566652,"rho":0.004071223085579992,"breakevenPct":9.588020846401257},{"delta":0.45,"premium":0.6687806284231768,"strike":14.878206976073796,"iv":0.4911200057653503,"gamma":0.19735598155087922,"theta":-0.013999740559238975,"vega":0.015905131161718072,"rho":0.004534797740282273,"breakevenPct":7.29460044511368},{"delta":0.5,"premium":0.9462381089651196,"strike":14.517872585759585,"iv":0.53999576246757,"gamma":0.1809535601037763,"theta":-0.014590688959354281,"vega":0.015328596137215336,"rho":0.004898971319686334,"breakevenPct":6.722641095408584},{"delta":0.55,"premium":1.223695589507063,"strike":14.157538195445373,"iv":0.5888715191697896,"gamma":0.16455113865667337,"theta":-0.015181637359469587,"vega":0.014752061112712597,"rho":0.005263144899090395,"breakevenPct":6.150681745703486},{"delta":0.6,"premium":1.5011530700490052,"strike":13.797203805131161,"iv":0.6377472758720092,"gamma":0.14814871720957049,"theta":-0.015772585759584894,"vega":0.014175526088209859,"rho":0.005627318478494456,"breakevenPct":5.57872239599839},{"delta":0.65,"premium":1.7786105505909484,"strike":13.43686941481695,"iv":0.6866230325742289,"gamma":0.13174629576246757,"theta":-0.0163635341597002,"vega":0.01359899106370712,"rho":0.005991492057898517,"breakevenPct":5.006763046293292},{"delta":0.7,"premium":2.0560680311328907,"strike":13.07653502450274,"iv":0.7354987892764484,"gamma":0.11534387431536468,"theta":-0.016954482559815506,"vega":0.013022456039204381,"rho":0.006355665637302578,"breakevenPct":4.434803696588196},{"delta":0.75,"premium":2.333525511674834,"strike":12.716200634188528,"iv":0.7843745459786682,"gamma":0.09894145286826175,"theta":-0.017545430959930816,"vega":0.012445921014701643,"rho":0.006719839216706639,"breakevenPct":3.862844346883099},{"delta":0.8,"premium":2.8491564255807584,"strike":12.112048416021379,"iv":0.8633625972404043,"gamma":0.08077883368895769,"theta":-0.01731863498124104,"vega":0.011258543800087435,"rho":0.006894597948568433,"breakevenPct":3.25193127399681},{"delta":0.85,"premium":3.7220474895326525,"strike":11.14216945607483,"iv":0.987519090341415,"gamma":0.05997591791135197,"theta":-0.015865222434343643,"vega":0.009154903300306029,"rho":0.006785234409116825,"breakevenPct":2.582587616338736},{"delta":0.9,"premium":4.59493855348455,"strike":10.172290496128278,"iv":1.111675583442426,"gamma":0.03917300213374619,"theta":-0.014411809887446246,"vega":0.007051262800524619,"rho":0.006675870869665217,"breakevenPct":1.91324395868066}],"put":[{"delta":0.1,"premium":0.30527808360865194,"strike":9.243047909783701,"iv":1.5372640167065326,"gamma":0.04676875107248643,"theta":-0.016494293378522394,"vega":0.007058450634506911,"rho":-0.0014127556509510644,"breakevenPct":38.317668556417885},{"delta":0.15,"premium":0.18934486117876273,"strike":12.537749634680955,"iv":0.5418931320019484,"gamma":0.10352006819288845,"theta":-0.008480029225523624,"vega":0.009402679006332196,"rho":-0.0019190957971223102,"breakevenPct":14.77981522772815},{"delta":0.2,"premium":0.305029225523624,"strike":12.84218217243059,"iv":0.5402248416950803,"gamma":0.11335932781295666,"theta":-0.00912542620555285,"vega":0.010230735509011202,"rho":-0.0025913314414918688,"breakevenPct":13.477205335355663},{"delta":0.25,"premium":0.42071358986848506,"strike":13.146614710180224,"iv":0.5385565513882123,"gamma":0.12319858743302484,"theta":-0.009770823185582075,"vega":0.01105879201169021,"rho":-0.0032635670858614262,"breakevenPct":12.174595442983174},{"delta":0.3,"premium":0.5363979542133464,"strike":13.451047247929859,"iv":0.5368882610813444,"gamma":0.13303784705309304,"theta":-0.0104162201656113,"vega":0.011886848514369216,"rho":-0.003935802730230984,"breakevenPct":10.871985550610685},{"delta":0.35,"premium":0.6520823185582074,"strike":13.755479785679494,"iv":0.5352199707744764,"gamma":0.14287710667316122,"theta":-0.011061617145640527,"vega":0.01271490501704822,"rho":-0.004608038374600542,"breakevenPct":9.569375658238197},{"delta":0.4,"premium":0.7677666829030687,"strike":14.059912323429128,"iv":0.5335516804676084,"gamma":0.15271636629322943,"theta":-0.011707014125669752,"vega":0.01354296151972723,"rho":-0.0052802740189701,"breakevenPct":8.266765765865708},{"delta":0.45,"premium":0.88345104724793,"strike":14.364344861178763,"iv":0.5318833901607404,"gamma":0.16255562591329764,"theta":-0.012352411105698978,"vega":0.014371018022406236,"rho":-0.005952509663339659,"breakevenPct":6.964155873493219},{"delta":0.5,"premium":0.9991354115927908,"strike":14.668777398928398,"iv":0.5302150998538724,"gamma":0.1723948855333658,"theta":-0.012997808085728202,"vega":0.015199074525085239,"rho":-0.006624745307709215,"breakevenPct":5.661545981120732},{"delta":0.55,"premium":1.1148197759376524,"strike":14.973209936678032,"iv":0.5285468095470044,"gamma":0.182234145153434,"theta":-0.01364320506575743,"vega":0.01602713102776425,"rho":-0.007296980952078775,"breakevenPct":4.3589360887482425},{"delta":0.6,"premium":2.4553103000008485,"strike":16.389358015666684,"iv":0.6484438388038051,"gamma":0.16248408742097478,"theta":-0.014083879875607592,"vega":0.014978106999397441,"rho":-0.008924957283786254,"breakevenPct":3.8367997538589793},{"delta":0.65,"premium":3.913983874563185,"strike":17.91277689249419,"iv":0.7800708550360478,"gamma":0.13987892011941197,"theta":-0.014504800791843988,"vega":0.013747961165403406,"rho":-0.010645154208131606,"breakevenPct":3.389972271007571},{"delta":0.7,"premium":5.3726574491255175,"strike":19.43619576932169,"iv":0.9116978712682902,"gamma":0.11727375281784924,"theta":-0.014925721708080382,"vega":0.012517815331409374,"rho":-0.012365351132476953,"breakevenPct":2.9431447881561636},{"delta":0.75,"premium":6.831331023687854,"strike":20.959614646149195,"iv":1.0433248875005328,"gamma":0.09466858551628644,"theta":-0.015346642624316778,"vega":0.011287669497415338,"rho":-0.014085548056822305,"breakevenPct":2.496317305304755},{"delta":0.8,"premium":8.290004598250189,"strike":22.4830335229767,"iv":1.1749519037327754,"gamma":0.07206341821472366,"theta":-0.015767563540553173,"vega":0.010057523663421303,"rho":-0.015805744981167658,"breakevenPct":2.0494898224533467},{"delta":0.85,"premium":9.748678172812523,"strike":24.006452399804203,"iv":1.3065789199650177,"gamma":0.04945825091316092,"theta":-0.016188484456789567,"vega":0.008827377829427269,"rho":-0.017525941905513005,"breakevenPct":1.602662339601939},{"delta":0.9,"premium":8.233477642113133,"strike":22.597543157902404,"iv":1.079263932961872,"gamma":0.047043180312803023,"theta":-0.011766037961666443,"vega":0.007088108348193384,"rho":-0.016896732621009273,"breakevenPct":0.9133266790176484}]},"raw":{"call":[{"delta":0.1,"premium":0.14658316472972788,"strike":20.341683527027214,"iv":0.8406134699352426,"gamma":0.051584948636976005,"theta":-0.010409477927784253,"vega":0.007122967989873956,"rho":0.000998958519794325,"breakevenPct":41.39590539514795},{"delta":0.15,"premium":0.33821763926518694,"strike":25.402204908148363,"iv":1.4071884674149677,"gamma":0.05351736059949112,"theta":-0.021814931658504438,"vega":0.009407673438613965,"rho":0.0014229392140967887,"breakevenPct":77.64266768401346},{"delta":0.2,"premium":0.282772670288341,"strike":17.435227747597157,"iv":0.6801332218972002,"gamma":0.10081525282072713,"theta":-0.013507772670288342,"vega":0.01132695361470957,"rho":0.0020139180410862867,"breakevenPct":22.277435596173202},{"delta":0.25,"premium":0.3454554951943168,"strike":16.912870873380694,"iv":0.6360463017133305,"gamma":0.12271245298788133,"theta":-0.013570455495194316,"vega":0.01235077308817384,"rho":0.002528244302209713,"breakevenPct":19.105081908730217},{"delta":0.3,"premium":0.4081383201002925,"strike":16.390513999164227,"iv":0.5919593815294609,"gamma":0.14460965315503552,"theta":-0.013633138320100293,"vega":0.01337459256163811,"rho":0.0030425705633331393,"breakevenPct":15.932728221287231},{"delta":0.35,"premium":0.47082114500626826,"strike":15.868157124947764,"iv":0.5478724613455913,"gamma":0.16650685332218973,"theta":-0.013695821145006268,"vega":0.014398412035102382,"rho":0.003556896824456566,"breakevenPct":12.760374533844246},{"delta":0.4,"premium":0.533503969912244,"strike":15.3458002507313,"iv":0.5037855411617217,"gamma":0.18840405348934391,"theta":-0.013758503969912244,"vega":0.015422231508566652,"rho":0.004071223085579992,"breakevenPct":9.588020846401257},{"delta":0.45,"premium":0.6687806284231768,"strike":14.878206976073796,"iv":0.4911200057653503,"gamma":0.19735598155087922,"theta":-0.013999740559238975,"vega":0.015905131161718072,"rho":0.004534797740282273,"breakevenPct":7.29460044511368},{"delta":0.5,"premium":0.9462381089651196,"strike":14.517872585759585,"iv":0.53999576246757,"gamma":0.1809535601037763,"theta":-0.014590688959354281,"vega":0.015328596137215336,"rho":0.004898971319686334,"breakevenPct":6.722641095408584},{"delta":0.55,"premium":1.223695589507063,"strike":14.157538195445373,"iv":0.5888715191697896,"gamma":0.16455113865667337,"theta":-0.015181637359469587,"vega":0.014752061112712597,"rho":0.005263144899090395,"breakevenPct":6.150681745703486},{"delta":0.6,"premium":1.5011530700490052,"strike":13.797203805131161,"iv":0.6377472758720092,"gamma":0.14814871720957049,"theta":-0.015772585759584894,"vega":0.014175526088209859,"rho":0.005627318478494456,"breakevenPct":5.57872239599839},{"delta":0.65,"premium":1.7786105505909484,"strike":13.43686941481695,"iv":0.6866230325742289,"gamma":0.13174629576246757,"theta":-0.0163635341597002,"vega":0.01359899106370712,"rho":0.005991492057898517,"breakevenPct":5.006763046293292},{"delta":0.7,"premium":2.0560680311328907,"strike":13.07653502450274,"iv":0.7354987892764484,"gamma":0.11534387431536468,"theta":-0.016954482559815506,"vega":0.013022456039204381,"rho":0.006355665637302578,"breakevenPct":4.434803696588196},{"delta":0.75,"premium":2.333525511674834,"strike":12.716200634188528,"iv":0.7843745459786682,"gamma":0.09894145286826175,"theta":-0.017545430959930816,"vega":0.012445921014701643,"rho":0.006719839216706639,"breakevenPct":3.862844346883099},{"delta":0.8,"premium":2.8491564255807584,"strike":12.112048416021379,"iv":0.8633625972404043,"gamma":0.08077883368895769,"theta":-0.01731863498124104,"vega":0.011258543800087435,"rho":0.006894597948568433,"breakevenPct":3.25193127399681},{"delta":0.85,"premium":3.7220474895326525,"strike":11.14216945607483,"iv":0.987519090341415,"gamma":0.05997591791135197,"theta":-0.015865222434343643,"vega":0.009154903300306029,"rho":0.006785234409116825,"breakevenPct":2.582587616338736},{"delta":0.9,"premium":4.59493855348455,"strike":10.172290496128278,"iv":1.111675583442426,"gamma":0.03917300213374619,"theta":-0.014411809887446246,"vega":0.007051262800524619,"rho":0.006675870869665217,"breakevenPct":1.91324395868066}],"put":[{"delta":0.1,"premium":0.30527808360865194,"strike":9.243047909783701,"iv":1.5372640167065326,"gamma":0.04676875107248643,"theta":-0.016494293378522394,"vega":0.007058450634506911,"rho":-0.0014127556509510644,"breakevenPct":38.317668556417885},{"delta":0.15,"premium":0.18934486117876273,"strike":12.537749634680955,"iv":0.5418931320019484,"gamma":0.10352006819288845,"theta":-0.008480029225523624,"vega":0.009402679006332196,"rho":-0.0019190957971223102,"breakevenPct":14.77981522772815},{"delta":0.2,"premium":0.305029225523624,"strike":12.84218217243059,"iv":0.5402248416950803,"gamma":0.11335932781295666,"theta":-0.00912542620555285,"vega":0.010230735509011202,"rho":-0.0025913314414918688,"breakevenPct":13.477205335355663},{"delta":0.25,"premium":0.42071358986848506,"strike":13.146614710180224,"iv":0.5385565513882123,"gamma":0.12319858743302484,"theta":-0.009770823185582075,"vega":0.01105879201169021,"rho":-0.0032635670858614262,"breakevenPct":12.174595442983174},{"delta":0.3,"premium":0.5363979542133464,"strike":13.451047247929859,"iv":0.5368882610813444,"gamma":0.13303784705309304,"theta":-0.0104162201656113,"vega":0.011886848514369216,"rho":-0.003935802730230984,"breakevenPct":10.871985550610685},{"delta":0.35,"premium":0.6520823185582074,"strike":13.755479785679494,"iv":0.5352199707744764,"gamma":0.14287710667316122,"theta":-0.011061617145640527,"vega":0.01271490501704822,"rho":-0.004608038374600542,"breakevenPct":9.569375658238197},{"delta":0.4,"premium":0.7677666829030687,"strike":14.059912323429128,"iv":0.5335516804676084,"gamma":0.15271636629322943,"theta":-0.011707014125669752,"vega":0.01354296151972723,"rho":-0.0052802740189701,"breakevenPct":8.266765765865708},{"delta":0.45,"premium":0.88345104724793,"strike":14.364344861178763,"iv":0.5318833901607404,"gamma":0.16255562591329764,"theta":-0.012352411105698978,"vega":0.014371018022406236,"rho":-0.005952509663339659,"breakevenPct":6.964155873493219},{"delta":0.5,"premium":0.9991354115927908,"strike":14.668777398928398,"iv":0.5302150998538724,"gamma":0.1723948855333658,"theta":-0.012997808085728202,"vega":0.015199074525085239,"rho":-0.006624745307709215,"breakevenPct":5.661545981120732},{"delta":0.55,"premium":1.1148197759376524,"strike":14.973209936678032,"iv":0.5285468095470044,"gamma":0.182234145153434,"theta":-0.01364320506575743,"vega":0.01602713102776425,"rho":-0.007296980952078775,"breakevenPct":4.3589360887482425},{"delta":0.6,"premium":2.4553103000008485,"strike":16.389358015666684,"iv":0.6484438388038051,"gamma":0.16248408742097478,"theta":-0.014083879875607592,"vega":0.014978106999397441,"rho":-0.008924957283786254,"breakevenPct":3.8367997538589793},{"delta":0.65,"premium":3.913983874563185,"strike":17.91277689249419,"iv":0.7800708550360478,"gamma":0.13987892011941197,"theta":-0.014504800791843988,"vega":0.013747961165403406,"rho":-0.010645154208131606,"breakevenPct":3.389972271007571},{"delta":0.7,"premium":5.3726574491255175,"strike":19.43619576932169,"iv":0.9116978712682902,"gamma":0.11727375281784924,"theta":-0.014925721708080382,"vega":0.012517815331409374,"rho":-0.012365351132476953,"breakevenPct":2.9431447881561636},{"delta":0.75,"premium":6.831331023687854,"strike":20.959614646149195,"iv":1.0433248875005328,"gamma":0.09466858551628644,"theta":-0.015346642624316778,"vega":0.011287669497415338,"rho":-0.014085548056822305,"breakevenPct":2.496317305304755},{"delta":0.8,"premium":8.290004598250189,"strike":22.4830335229767,"iv":1.1749519037327754,"gamma":0.07206341821472366,"theta":-0.015767563540553173,"vega":0.010057523663421303,"rho":-0.015805744981167658,"breakevenPct":2.0494898224533467},{"delta":0.85,"premium":9.748678172812523,"strike":24.006452399804203,"iv":1.3065789199650177,"gamma":0.04945825091316092,"theta":-0.016188484456789567,"vega":0.008827377829427269,"rho":-0.017525941905513005,"breakevenPct":1.602662339601939},{"delta":0.9,"premium":8.233477642113133,"strike":22.597543157902404,"iv":1.079263932961872,"gamma":0.047043180312803023,"theta":-0.011766037961666443,"vega":0.007088108348193384,"rho":-0.016896732621009273,"breakevenPct":0.9133266790176484}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}