{"symbol":"DCTH","url":"https://intraalpha.com/companies/DCTH","capturedAt":"2026-10-22T21:26:10.968Z","state":"ready","quote":{"symbol":"DCTH","last_price":14.75,"prev_close":14.7,"regular_close":14.75,"change":0.05,"change_pct":0.3401,"regular_change":0.05,"regular_change_pct":0.3401,"extended_change":0,"extended_change_pct":0,"bid":14.64,"ask":16.27,"bid_size":500,"ask_size":600,"volume":400942,"vwap":14.715692,"open":14.59,"high":14.875,"low":14.58,"close":14.75,"trade_count":5932,"last_trade_at":"2026-10-22T20:00:00.868868073Z","last_quote_at":"2026-10-22T20:06:50.307005811Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:08.002141716-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DCTH","fetched_at":"2026-10-22T21:19:43.678674+00:00","name":"Delcath Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Delcath Systems, Inc., an interventional oncology company, focuses on the treatment of primary and metastatic liver cancers in the United States and Europe. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":510072000,"ebitda":-1455000,"pe_ratio":1470,"peg_ratio":1.597,"book_value":3.498,"dividend_per_share":null,"dividend_yield":null,"eps":0.01,"revenue_ttm":95418000,"gross_profit_ttm":83063000,"profit_margin":0.0056,"operating_margin_ttm":0.0822,"return_on_assets_ttm":-0.0089,"return_on_equity_ttm":0.0047,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.206,"analyst_target_price":24,"analyst_number":1,"beta":0.597,"fifty_two_week_high":17.42,"fifty_two_week_low":8.12,"fifty_day_ma":16,"two_hundred_day_ma":12.19,"shares_outstanding":34698800,"forward_pe":232.56,"price_to_sales":5.35,"price_to_book":4.697,"ev_to_revenue":4.825,"ev_to_ebitda":294.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:19:43.678674+00:00"},"optionObservedAt":"2026-10-22T19:55:01.731Z","bars":[{"c":14.65,"h":14.65,"l":14.65,"n":4,"o":14.65,"t":"2026-10-15T08:30:00Z","v":202,"vw":14.65},{"c":14.805,"h":14.805,"l":14.7,"n":26,"o":14.7,"t":"2026-10-15T13:30:00Z","v":4584,"vw":14.716533},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-15T13:35:00Z","v":166,"vw":14.76},{"c":14.665,"h":14.665,"l":14.665,"n":4,"o":14.665,"t":"2026-10-15T13:40:00Z","v":123,"vw":14.665},{"c":14.74,"h":14.76,"l":14.715,"n":28,"o":14.715,"t":"2026-10-15T13:45:00Z","v":1453,"vw":14.744444},{"c":14.805,"h":14.81,"l":14.75,"n":19,"o":14.75,"t":"2026-10-15T13:50:00Z","v":1292,"vw":14.781146},{"c":14.82,"h":14.82,"l":14.82,"n":9,"o":14.82,"t":"2026-10-15T13:55:00Z","v":618,"vw":14.82},{"c":14.91,"h":14.91,"l":14.86,"n":45,"o":14.86,"t":"2026-10-15T14:00:00Z","v":2365,"vw":14.876692},{"c":14.96,"h":14.96,"l":14.95,"n":23,"o":14.95,"t":"2026-10-15T14:05:00Z","v":838,"vw":14.956667},{"c":14.945,"h":14.965,"l":14.915,"n":70,"o":14.965,"t":"2026-10-15T14:10:00Z","v":3031,"vw":14.928709},{"c":14.88,"h":14.89,"l":14.875,"n":35,"o":14.89,"t":"2026-10-15T14:15:00Z","v":1012,"vw":14.881119},{"c":14.82,"h":14.87,"l":14.82,"n":69,"o":14.87,"t":"2026-10-15T14:20:00Z","v":1940,"vw":14.834444},{"c":14.825,"h":14.84,"l":14.825,"n":18,"o":14.84,"t":"2026-10-15T14:25:00Z","v":526,"vw":14.831667},{"c":14.785,"h":14.8,"l":14.785,"n":26,"o":14.8,"t":"2026-10-15T14:30:00Z","v":769,"vw":14.793333},{"c":14.84,"h":14.84,"l":14.8,"n":112,"o":14.8,"t":"2026-10-15T14:35:00Z","v":6843,"vw":14.821907},{"c":14.85,"h":14.85,"l":14.82,"n":65,"o":14.83,"t":"2026-10-15T14:40:00Z","v":3941,"vw":14.829483},{"c":14.87,"h":14.885,"l":14.87,"n":39,"o":14.88,"t":"2026-10-15T14:45:00Z","v":1481,"vw":14.878108},{"c":14.88,"h":14.88,"l":14.86,"n":8,"o":14.86,"t":"2026-10-15T14:50:00Z","v":401,"vw":14.868333},{"c":14.9,"h":14.9,"l":14.9,"n":8,"o":14.9,"t":"2026-10-15T14:55:00Z","v":186,"vw":14.9},{"c":14.82,"h":14.87,"l":14.815,"n":69,"o":14.87,"t":"2026-10-15T15:00:00Z","v":2437,"vw":14.831923},{"c":14.86,"h":14.88,"l":14.82,"n":47,"o":14.82,"t":"2026-10-15T15:05:00Z","v":2238,"vw":14.858469},{"c":14.84,"h":14.88,"l":14.84,"n":58,"o":14.86,"t":"2026-10-15T15:10:00Z","v":3962,"vw":14.852538},{"c":14.83,"h":14.845,"l":14.83,"n":21,"o":14.84,"t":"2026-10-15T15:15:00Z","v":576,"vw":14.83875},{"c":14.755,"h":14.815,"l":14.755,"n":52,"o":14.815,"t":"2026-10-15T15:20:00Z","v":1632,"vw":14.778333},{"c":14.73,"h":14.74,"l":14.725,"n":56,"o":14.73,"t":"2026-10-15T15:25:00Z","v":4049,"vw":14.730782},{"c":14.74,"h":14.74,"l":14.72,"n":43,"o":14.73,"t":"2026-10-15T15:30:00Z","v":3134,"vw":14.732537},{"c":14.755,"h":14.755,"l":14.755,"n":1,"o":14.755,"t":"2026-10-15T15:35:00Z","v":100,"vw":14.755},{"c":14.76,"h":14.77,"l":14.76,"n":15,"o":14.77,"t":"2026-10-15T15:40:00Z","v":688,"vw":14.762053},{"c":14.755,"h":14.755,"l":14.755,"n":3,"o":14.755,"t":"2026-10-15T15:45:00Z","v":156,"vw":14.755},{"c":14.76,"h":14.76,"l":14.76,"n":8,"o":14.76,"t":"2026-10-15T15:50:00Z","v":172,"vw":14.76},{"c":14.74,"h":14.76,"l":14.74,"n":81,"o":14.755,"t":"2026-10-15T15:55:00Z","v":4071,"vw":14.751888},{"c":14.68,"h":14.72,"l":14.65,"n":150,"o":14.72,"t":"2026-10-15T16:00:00Z","v":10035,"vw":14.684298},{"c":14.62,"h":14.65,"l":14.62,"n":32,"o":14.63,"t":"2026-10-15T16:05:00Z","v":3107,"vw":14.62544},{"c":14.67,"h":14.685,"l":14.64,"n":94,"o":14.645,"t":"2026-10-15T16:10:00Z","v":6471,"vw":14.671046},{"c":14.67,"h":14.68,"l":14.66,"n":51,"o":14.67,"t":"2026-10-15T16:15:00Z","v":2385,"vw":14.665172},{"c":14.665,"h":14.665,"l":14.66,"n":35,"o":14.66,"t":"2026-10-15T16:20:00Z","v":552,"vw":14.663333},{"c":14.69,"h":14.69,"l":14.665,"n":43,"o":14.665,"t":"2026-10-15T16:25:00Z","v":1287,"vw":14.684375},{"c":14.695,"h":14.695,"l":14.695,"n":4,"o":14.695,"t":"2026-10-15T16:30:00Z","v":120,"vw":14.695},{"c":14.71,"h":14.73,"l":14.695,"n":82,"o":14.695,"t":"2026-10-15T16:35:00Z","v":2772,"vw":14.720794},{"c":14.675,"h":14.69,"l":14.675,"n":29,"o":14.69,"t":"2026-10-15T16:45:00Z","v":899,"vw":14.68625},{"c":14.68,"h":14.68,"l":14.67,"n":15,"o":14.67,"t":"2026-10-15T16:50:00Z","v":291,"vw":14.675},{"c":14.695,"h":14.695,"l":14.695,"n":14,"o":14.695,"t":"2026-10-15T16:55:00Z","v":273,"vw":14.695},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-15T17:00:00Z","v":114,"vw":14.69},{"c":14.68,"h":14.68,"l":14.68,"n":9,"o":14.68,"t":"2026-10-15T17:10:00Z","v":297,"vw":14.68},{"c":14.7,"h":14.7,"l":14.7,"n":15,"o":14.7,"t":"2026-10-15T17:15:00Z","v":321,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":38,"o":14.69,"t":"2026-10-15T17:20:00Z","v":1179,"vw":14.69},{"c":14.7,"h":14.7,"l":14.685,"n":9,"o":14.685,"t":"2026-10-15T17:35:00Z","v":292,"vw":14.6925},{"c":14.69,"h":14.69,"l":14.68,"n":25,"o":14.68,"t":"2026-10-15T17:45:00Z","v":614,"vw":14.68359},{"c":14.7001,"h":14.7001,"l":14.69,"n":23,"o":14.7,"t":"2026-10-15T17:50:00Z","v":3809,"vw":14.699806},{"c":14.69,"h":14.69,"l":14.69,"n":12,"o":14.69,"t":"2026-10-15T18:00:00Z","v":302,"vw":14.69},{"c":14.68,"h":14.69,"l":14.68,"n":72,"o":14.68,"t":"2026-10-15T18:05:00Z","v":1383,"vw":14.683333},{"c":14.69,"h":14.69,"l":14.675,"n":28,"o":14.675,"t":"2026-10-15T18:15:00Z","v":725,"vw":14.68},{"c":14.68,"h":14.69,"l":14.68,"n":25,"o":14.69,"t":"2026-10-15T18:20:00Z","v":1146,"vw":14.681678},{"c":14.675,"h":14.675,"l":14.675,"n":6,"o":14.675,"t":"2026-10-15T18:25:00Z","v":161,"vw":14.675},{"c":14.7,"h":14.7,"l":14.69,"n":72,"o":14.69,"t":"2026-10-15T18:30:00Z","v":1642,"vw":14.6925},{"c":14.69,"h":14.69,"l":14.69,"n":21,"o":14.69,"t":"2026-10-15T18:40:00Z","v":739,"vw":14.69},{"c":14.69,"h":14.7,"l":14.69,"n":36,"o":14.7,"t":"2026-10-15T18:50:00Z","v":1248,"vw":14.696667},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-15T18:55:00Z","v":106,"vw":14.69},{"c":14.715,"h":14.715,"l":14.71,"n":26,"o":14.71,"t":"2026-10-15T19:00:00Z","v":689,"vw":14.7125},{"c":14.745,"h":14.745,"l":14.715,"n":36,"o":14.715,"t":"2026-10-15T19:05:00Z","v":1036,"vw":14.730834},{"c":14.75,"h":14.75,"l":14.74,"n":36,"o":14.74,"t":"2026-10-15T19:10:00Z","v":846,"vw":14.7475},{"c":14.775,"h":14.775,"l":14.77,"n":18,"o":14.77,"t":"2026-10-15T19:15:00Z","v":422,"vw":14.7725},{"c":14.7,"h":14.76,"l":14.7,"n":80,"o":14.76,"t":"2026-10-15T19:20:00Z","v":2290,"vw":14.750582},{"c":14.695,"h":14.71,"l":14.68,"n":86,"o":14.7,"t":"2026-10-15T19:25:00Z","v":6421,"vw":14.695829},{"c":14.76,"h":14.77,"l":14.7,"n":253,"o":14.7,"t":"2026-10-15T19:30:00Z","v":17324,"vw":14.729217},{"c":14.76,"h":14.775,"l":14.76,"n":66,"o":14.77,"t":"2026-10-15T19:35:00Z","v":3405,"vw":14.762798},{"c":14.7525,"h":14.7525,"l":14.75,"n":34,"o":14.75,"t":"2026-10-15T19:40:00Z","v":853,"vw":14.750833},{"c":14.76,"h":14.81,"l":14.745,"n":164,"o":14.755,"t":"2026-10-15T19:45:00Z","v":8073,"vw":14.775839},{"c":14.775,"h":14.78,"l":14.76,"n":138,"o":14.78,"t":"2026-10-15T19:50:00Z","v":4404,"vw":14.770707},{"c":14.81,"h":14.845,"l":14.79,"n":508,"o":14.79,"t":"2026-10-15T19:55:00Z","v":23579,"vw":14.818979},{"c":14.81,"h":14.81,"l":14.81,"n":9,"o":14.81,"t":"2026-10-15T20:00:00Z","v":34267,"vw":14.81},{"c":14.83,"h":14.83,"l":14.81,"n":8,"o":14.81,"t":"2026-10-16T13:30:00Z","v":4164,"vw":14.810573},{"c":14.75,"h":14.83,"l":14.73,"n":31,"o":14.83,"t":"2026-10-16T13:35:00Z","v":2353,"vw":14.759994},{"c":14.71,"h":14.77,"l":14.71,"n":38,"o":14.77,"t":"2026-10-16T13:40:00Z","v":1777,"vw":14.736618},{"c":14.61,"h":14.71,"l":14.61,"n":38,"o":14.71,"t":"2026-10-16T13:45:00Z","v":2163,"vw":14.644548},{"c":14.67,"h":14.67,"l":14.64,"n":29,"o":14.64,"t":"2026-10-16T13:50:00Z","v":1606,"vw":14.6485},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-16T13:55:00Z","v":121,"vw":14.7},{"c":14.65,"h":14.695,"l":14.65,"n":25,"o":14.66,"t":"2026-10-16T14:00:00Z","v":766,"vw":14.666535},{"c":14.665,"h":14.665,"l":14.665,"n":13,"o":14.665,"t":"2026-10-16T14:05:00Z","v":314,"vw":14.665},{"c":14.665,"h":14.665,"l":14.665,"n":6,"o":14.665,"t":"2026-10-16T14:10:00Z","v":354,"vw":14.665},{"c":14.705,"h":14.705,"l":14.66,"n":27,"o":14.66,"t":"2026-10-16T14:15:00Z","v":452,"vw":14.678519},{"c":14.69,"h":14.7,"l":14.69,"n":25,"o":14.7,"t":"2026-10-16T14:20:00Z","v":1046,"vw":14.698},{"c":14.645,"h":14.65,"l":14.645,"n":23,"o":14.65,"t":"2026-10-16T14:25:00Z","v":1312,"vw":14.647473},{"c":14.635,"h":14.635,"l":14.635,"n":30,"o":14.635,"t":"2026-10-16T14:30:00Z","v":2366,"vw":14.635},{"c":14.61,"h":14.65,"l":14.61,"n":55,"o":14.6351,"t":"2026-10-16T14:35:00Z","v":2402,"vw":14.63372},{"c":14.62,"h":14.62,"l":14.62,"n":8,"o":14.62,"t":"2026-10-16T14:40:00Z","v":124,"vw":14.62},{"c":14.625,"h":14.625,"l":14.625,"n":4,"o":14.625,"t":"2026-10-16T14:45:00Z","v":133,"vw":14.625},{"c":14.625,"h":14.625,"l":14.625,"n":7,"o":14.625,"t":"2026-10-16T14:50:00Z","v":108,"vw":14.625},{"c":14.62,"h":14.62,"l":14.62,"n":19,"o":14.62,"t":"2026-10-16T14:55:00Z","v":504,"vw":14.62},{"c":14.6,"h":14.61,"l":14.6,"n":40,"o":14.61,"t":"2026-10-16T15:00:00Z","v":2237,"vw":14.601111},{"c":14.59,"h":14.59,"l":14.58,"n":23,"o":14.59,"t":"2026-10-16T15:05:00Z","v":819,"vw":14.585556},{"c":14.54,"h":14.56,"l":14.54,"n":49,"o":14.56,"t":"2026-10-16T15:10:00Z","v":2280,"vw":14.555385},{"c":14.515,"h":14.54,"l":14.5,"n":49,"o":14.54,"t":"2026-10-16T15:15:00Z","v":4555,"vw":14.503877},{"c":14.51,"h":14.52,"l":14.5,"n":33,"o":14.52,"t":"2026-10-16T15:20:00Z","v":1594,"vw":14.506938},{"c":14.51,"h":14.51,"l":14.51,"n":6,"o":14.51,"t":"2026-10-16T15:25:00Z","v":188,"vw":14.51},{"c":14.51,"h":14.52,"l":14.49,"n":82,"o":14.51,"t":"2026-10-16T15:30:00Z","v":2596,"vw":14.508529},{"c":14.5,"h":14.5,"l":14.5,"n":18,"o":14.5,"t":"2026-10-16T15:35:00Z","v":465,"vw":14.5},{"c":14.51,"h":14.51,"l":14.505,"n":20,"o":14.505,"t":"2026-10-16T15:45:00Z","v":775,"vw":14.5075},{"c":14.48,"h":14.5,"l":14.48,"n":51,"o":14.5,"t":"2026-10-16T15:50:00Z","v":1577,"vw":14.483891},{"c":14.46,"h":14.46,"l":14.46,"n":20,"o":14.46,"t":"2026-10-16T15:55:00Z","v":367,"vw":14.46},{"c":14.4011,"h":14.45,"l":14.38,"n":65,"o":14.45,"t":"2026-10-16T16:00:00Z","v":3750,"vw":14.409603},{"c":14.39,"h":14.39,"l":14.38,"n":32,"o":14.38,"t":"2026-10-16T16:05:00Z","v":1233,"vw":14.385556},{"c":14.37,"h":14.39,"l":14.33,"n":91,"o":14.39,"t":"2026-10-16T16:10:00Z","v":6880,"vw":14.354928},{"c":14.375,"h":14.375,"l":14.365,"n":25,"o":14.3675,"t":"2026-10-16T16:15:00Z","v":545,"vw":14.369167},{"c":14.375,"h":14.375,"l":14.37,"n":27,"o":14.37,"t":"2026-10-16T16:20:00Z","v":782,"vw":14.371845},{"c":14.33,"h":14.375,"l":14.33,"n":50,"o":14.375,"t":"2026-10-16T16:25:00Z","v":1623,"vw":14.356992},{"c":14.28,"h":14.31,"l":14.28,"n":44,"o":14.29,"t":"2026-10-16T16:30:00Z","v":1640,"vw":14.297775},{"c":14.29,"h":14.29,"l":14.28,"n":18,"o":14.28,"t":"2026-10-16T16:35:00Z","v":595,"vw":14.286667},{"c":14.25,"h":14.295,"l":14.24,"n":126,"o":14.29,"t":"2026-10-16T16:40:00Z","v":17397,"vw":14.256454},{"c":14.23,"h":14.23,"l":14.21,"n":64,"o":14.23,"t":"2026-10-16T16:45:00Z","v":3635,"vw":14.228264},{"c":14.26,"h":14.29,"l":14.21,"n":73,"o":14.21,"t":"2026-10-16T16:50:00Z","v":2670,"vw":14.260271},{"c":14.315,"h":14.315,"l":14.27,"n":37,"o":14.29,"t":"2026-10-16T16:55:00Z","v":5873,"vw":14.293649},{"c":14.32,"h":14.32,"l":14.29,"n":64,"o":14.29,"t":"2026-10-16T17:00:00Z","v":2507,"vw":14.30231},{"c":14.28,"h":14.31,"l":14.28,"n":38,"o":14.3,"t":"2026-10-16T17:05:00Z","v":1792,"vw":14.298785},{"c":14.27,"h":14.27,"l":14.27,"n":23,"o":14.27,"t":"2026-10-16T17:10:00Z","v":1139,"vw":14.27},{"c":14.26,"h":14.28,"l":14.26,"n":70,"o":14.27,"t":"2026-10-16T17:15:00Z","v":4711,"vw":14.263726},{"c":14.265,"h":14.2799,"l":14.265,"n":16,"o":14.2799,"t":"2026-10-16T17:20:00Z","v":1484,"vw":14.277467},{"c":14.24,"h":14.27,"l":14.24,"n":51,"o":14.27,"t":"2026-10-16T17:25:00Z","v":1757,"vw":14.250749},{"c":14.28,"h":14.29,"l":14.23,"n":57,"o":14.245,"t":"2026-10-16T17:30:00Z","v":2527,"vw":14.258913},{"c":14.25,"h":14.27,"l":14.24,"n":47,"o":14.27,"t":"2026-10-16T17:35:00Z","v":1938,"vw":14.260055},{"c":14.27,"h":14.29,"l":14.27,"n":36,"o":14.29,"t":"2026-10-16T17:40:00Z","v":1137,"vw":14.276667},{"c":14.265,"h":14.265,"l":14.26,"n":35,"o":14.26,"t":"2026-10-16T17:45:00Z","v":1173,"vw":14.260714},{"c":14.2383,"h":14.285,"l":14.22,"n":40,"o":14.285,"t":"2026-10-16T17:50:00Z","v":1373,"vw":14.246569},{"c":14.22,"h":14.24,"l":14.22,"n":12,"o":14.22,"t":"2026-10-16T17:55:00Z","v":567,"vw":14.224843},{"c":14.18,"h":14.2201,"l":14.18,"n":44,"o":14.2201,"t":"2026-10-16T18:00:00Z","v":8004,"vw":14.218567},{"c":14.2107,"h":14.212,"l":14.17,"n":59,"o":14.17,"t":"2026-10-16T18:05:00Z","v":3051,"vw":14.20681},{"c":14.17,"h":14.21,"l":14.17,"n":55,"o":14.21,"t":"2026-10-16T18:10:00Z","v":2324,"vw":14.191666},{"c":14.2,"h":14.2,"l":14.18,"n":14,"o":14.18,"t":"2026-10-16T18:15:00Z","v":541,"vw":14.193333},{"c":14.19,"h":14.19,"l":14.17,"n":47,"o":14.17,"t":"2026-10-16T18:20:00Z","v":1107,"vw":14.18},{"c":14.175,"h":14.2,"l":14.175,"n":36,"o":14.2,"t":"2026-10-16T18:25:00Z","v":1121,"vw":14.182143},{"c":14.205,"h":14.205,"l":14.19,"n":52,"o":14.19,"t":"2026-10-16T18:30:00Z","v":1468,"vw":14.195},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-16T18:35:00Z","v":141,"vw":14.2},{"c":14.19,"h":14.19,"l":14.19,"n":29,"o":14.19,"t":"2026-10-16T18:40:00Z","v":657,"vw":14.19},{"c":14.16,"h":14.175,"l":14.16,"n":38,"o":14.17,"t":"2026-10-16T18:45:00Z","v":1210,"vw":14.168947},{"c":14.15,"h":14.15,"l":14.15,"n":19,"o":14.15,"t":"2026-10-16T18:50:00Z","v":1516,"vw":14.15},{"c":14.14,"h":14.155,"l":14.125,"n":143,"o":14.15,"t":"2026-10-16T18:55:00Z","v":9723,"vw":14.139657},{"c":14.195,"h":14.195,"l":14.17,"n":66,"o":14.17,"t":"2026-10-16T19:00:00Z","v":4589,"vw":14.173105},{"c":14.19,"h":14.21,"l":14.17,"n":93,"o":14.2,"t":"2026-10-16T19:05:00Z","v":4665,"vw":14.190214},{"c":14.22,"h":14.23,"l":14.22,"n":53,"o":14.22,"t":"2026-10-16T19:10:00Z","v":1139,"vw":14.225},{"c":14.2,"h":14.23,"l":14.19,"n":119,"o":14.23,"t":"2026-10-16T19:15:00Z","v":6187,"vw":14.207358},{"c":14.22,"h":14.22,"l":14.21,"n":54,"o":14.21,"t":"2026-10-16T19:20:00Z","v":1606,"vw":14.214545},{"c":14.225,"h":14.2456,"l":14.225,"n":62,"o":14.24,"t":"2026-10-16T19:25:00Z","v":2004,"vw":14.236032},{"c":14.17,"h":14.23,"l":14.17,"n":149,"o":14.23,"t":"2026-10-16T19:30:00Z","v":16007,"vw":14.197354},{"c":14.1,"h":14.12,"l":14.1,"n":24,"o":14.12,"t":"2026-10-16T19:35:00Z","v":3437,"vw":14.103223},{"c":14.05,"h":14.07,"l":14.05,"n":57,"o":14.07,"t":"2026-10-16T19:40:00Z","v":1529,"vw":14.061912},{"c":14.07,"h":14.08,"l":14.06,"n":75,"o":14.06,"t":"2026-10-16T19:45:00Z","v":4734,"vw":14.075091},{"c":14,"h":14.08,"l":14,"n":342,"o":14.08,"t":"2026-10-16T19:50:00Z","v":21012,"vw":14.03089},{"c":14.07,"h":14.07,"l":14.03,"n":534,"o":14.03,"t":"2026-10-16T19:55:00Z","v":24125,"vw":14.05376},{"c":13.99,"h":14.08,"l":13.99,"n":12,"o":14.08,"t":"2026-10-16T20:00:00Z","v":139740,"vw":14.079935},{"c":13.99,"h":13.99,"l":13.99,"n":13,"o":13.99,"t":"2026-10-16T23:45:00Z","v":158,"vw":13.99},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-19T11:30:00Z","v":855,"vw":14.1},{"c":14.26,"h":14.32,"l":14.16,"n":19,"o":14.16,"t":"2026-10-19T13:30:00Z","v":3788,"vw":14.177821},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-19T13:35:00Z","v":100,"vw":14.3},{"c":14.18,"h":14.25,"l":14.18,"n":45,"o":14.25,"t":"2026-10-19T13:40:00Z","v":1243,"vw":14.212},{"c":14.099,"h":14.14,"l":14.099,"n":39,"o":14.14,"t":"2026-10-19T13:45:00Z","v":2930,"vw":14.117494},{"c":14.115,"h":14.12,"l":14.115,"n":5,"o":14.115,"t":"2026-10-19T13:50:00Z","v":399,"vw":14.116272},{"c":14.115,"h":14.115,"l":14.115,"n":2,"o":14.115,"t":"2026-10-19T13:55:00Z","v":105,"vw":14.115},{"c":14.13,"h":14.13,"l":14.0836,"n":30,"o":14.0836,"t":"2026-10-19T14:00:00Z","v":1523,"vw":14.103254},{"c":14.15,"h":14.17,"l":14.15,"n":48,"o":14.15,"t":"2026-10-19T14:05:00Z","v":3167,"vw":14.1532},{"c":14.145,"h":14.1871,"l":14.14,"n":22,"o":14.1871,"t":"2026-10-19T14:10:00Z","v":1411,"vw":14.154465},{"c":14.12,"h":14.185,"l":14.12,"n":33,"o":14.17,"t":"2026-10-19T14:15:00Z","v":2235,"vw":14.160663},{"c":14.145,"h":14.145,"l":14.14,"n":12,"o":14.14,"t":"2026-10-19T14:20:00Z","v":465,"vw":14.141567},{"c":14.14,"h":14.165,"l":14.14,"n":32,"o":14.165,"t":"2026-10-19T14:25:00Z","v":837,"vw":14.147},{"c":14.115,"h":14.15,"l":14.09,"n":20,"o":14.15,"t":"2026-10-19T14:30:00Z","v":784,"vw":14.11447},{"c":14.11,"h":14.13,"l":14.11,"n":29,"o":14.13,"t":"2026-10-19T14:40:00Z","v":320,"vw":14.12},{"c":14.15,"h":14.15,"l":14.13,"n":14,"o":14.13,"t":"2026-10-19T14:45:00Z","v":417,"vw":14.139569},{"c":14.18,"h":14.18,"l":14.1408,"n":21,"o":14.155,"t":"2026-10-19T14:55:00Z","v":3862,"vw":14.14585},{"c":14.16,"h":14.16,"l":14.16,"n":11,"o":14.16,"t":"2026-10-19T15:00:00Z","v":209,"vw":14.16},{"c":14.21,"h":14.21,"l":14.16,"n":109,"o":14.16,"t":"2026-10-19T15:05:00Z","v":4053,"vw":14.18692},{"c":14.24,"h":14.24,"l":14.21,"n":17,"o":14.21,"t":"2026-10-19T15:10:00Z","v":497,"vw":14.223333},{"c":14.28,"h":14.28,"l":14.22,"n":61,"o":14.22,"t":"2026-10-19T15:15:00Z","v":1921,"vw":14.243047},{"c":14.27,"h":14.28,"l":14.25,"n":82,"o":14.26,"t":"2026-10-19T15:20:00Z","v":2823,"vw":14.261667},{"c":14.27,"h":14.2819,"l":14.265,"n":49,"o":14.2819,"t":"2026-10-19T15:25:00Z","v":1135,"vw":14.276303},{"c":14.275,"h":14.275,"l":14.275,"n":11,"o":14.275,"t":"2026-10-19T15:30:00Z","v":159,"vw":14.275},{"c":14.325,"h":14.325,"l":14.31,"n":33,"o":14.31,"t":"2026-10-19T15:35:00Z","v":952,"vw":14.314306},{"c":14.3,"h":14.32,"l":14.3,"n":34,"o":14.32,"t":"2026-10-19T15:40:00Z","v":1411,"vw":14.302861},{"c":14.295,"h":14.295,"l":14.295,"n":5,"o":14.295,"t":"2026-10-19T15:45:00Z","v":229,"vw":14.295},{"c":14.295,"h":14.31,"l":14.295,"n":12,"o":14.295,"t":"2026-10-19T15:50:00Z","v":442,"vw":14.299032},{"c":14.31,"h":14.31,"l":14.31,"n":13,"o":14.31,"t":"2026-10-19T15:55:00Z","v":556,"vw":14.31},{"c":14.33,"h":14.33,"l":14.33,"n":19,"o":14.33,"t":"2026-10-19T16:00:00Z","v":848,"vw":14.33},{"c":14.32,"h":14.325,"l":14.3,"n":68,"o":14.325,"t":"2026-10-19T16:05:00Z","v":2310,"vw":14.312291},{"c":14.345,"h":14.345,"l":14.345,"n":9,"o":14.345,"t":"2026-10-19T16:15:00Z","v":148,"vw":14.345},{"c":14.36,"h":14.36,"l":14.35,"n":16,"o":14.35,"t":"2026-10-19T16:20:00Z","v":564,"vw":14.355},{"c":14.36,"h":14.36,"l":14.36,"n":11,"o":14.36,"t":"2026-10-19T16:25:00Z","v":189,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":21,"o":14.36,"t":"2026-10-19T16:30:00Z","v":343,"vw":14.36},{"c":14.4,"h":14.4,"l":14.35,"n":107,"o":14.365,"t":"2026-10-19T16:35:00Z","v":5082,"vw":14.373028},{"c":14.41,"h":14.41,"l":14.4,"n":34,"o":14.4,"t":"2026-10-19T16:40:00Z","v":988,"vw":14.40222},{"c":14.38,"h":14.39,"l":14.37,"n":57,"o":14.39,"t":"2026-10-19T16:45:00Z","v":1787,"vw":14.382},{"c":14.385,"h":14.39,"l":14.385,"n":13,"o":14.39,"t":"2026-10-19T16:50:00Z","v":271,"vw":14.387703},{"c":14.395,"h":14.395,"l":14.395,"n":11,"o":14.395,"t":"2026-10-19T16:55:00Z","v":145,"vw":14.395},{"c":14.415,"h":14.415,"l":14.395,"n":27,"o":14.395,"t":"2026-10-19T17:00:00Z","v":267,"vw":14.404804},{"c":14.41,"h":14.415,"l":14.41,"n":65,"o":14.415,"t":"2026-10-19T17:05:00Z","v":979,"vw":14.412024},{"c":14.435,"h":14.435,"l":14.405,"n":67,"o":14.405,"t":"2026-10-19T17:10:00Z","v":6023,"vw":14.42998},{"c":14.445,"h":14.445,"l":14.44,"n":16,"o":14.44,"t":"2026-10-19T17:15:00Z","v":408,"vw":14.441518},{"c":14.44,"h":14.44,"l":14.44,"n":14,"o":14.44,"t":"2026-10-19T17:20:00Z","v":479,"vw":14.44},{"c":14.44,"h":14.44,"l":14.44,"n":12,"o":14.44,"t":"2026-10-19T17:25:00Z","v":164,"vw":14.44},{"c":14.44,"h":14.44,"l":14.44,"n":18,"o":14.44,"t":"2026-10-19T17:30:00Z","v":770,"vw":14.44},{"c":14.42,"h":14.44,"l":14.41,"n":72,"o":14.44,"t":"2026-10-19T17:35:00Z","v":3077,"vw":14.418967},{"c":14.42,"h":14.42,"l":14.4,"n":51,"o":14.4,"t":"2026-10-19T17:40:00Z","v":1435,"vw":14.413333},{"c":14.41,"h":14.42,"l":14.4,"n":46,"o":14.42,"t":"2026-10-19T17:45:00Z","v":1207,"vw":14.405935},{"c":14.39,"h":14.405,"l":14.39,"n":25,"o":14.39,"t":"2026-10-19T17:50:00Z","v":677,"vw":14.393916},{"c":14.4,"h":14.4,"l":14.4,"n":29,"o":14.4,"t":"2026-10-19T17:55:00Z","v":825,"vw":14.4},{"c":14.39,"h":14.408,"l":14.38,"n":84,"o":14.4,"t":"2026-10-19T18:00:00Z","v":2938,"vw":14.390132},{"c":14.415,"h":14.415,"l":14.39,"n":46,"o":14.39,"t":"2026-10-19T18:05:00Z","v":1084,"vw":14.404423},{"c":14.41,"h":14.41,"l":14.41,"n":18,"o":14.41,"t":"2026-10-19T18:10:00Z","v":563,"vw":14.41},{"c":14.425,"h":14.43,"l":14.42,"n":112,"o":14.43,"t":"2026-10-19T18:20:00Z","v":4503,"vw":14.427282},{"c":14.415,"h":14.415,"l":14.41,"n":122,"o":14.4113,"t":"2026-10-19T18:25:00Z","v":2927,"vw":14.411776},{"c":14.425,"h":14.43,"l":14.425,"n":48,"o":14.43,"t":"2026-10-19T18:30:00Z","v":1045,"vw":14.42875},{"c":14.39,"h":14.5,"l":14.39,"n":300,"o":14.425,"t":"2026-10-19T18:35:00Z","v":12712,"vw":14.442011},{"c":14.38,"h":14.38,"l":14.38,"n":88,"o":14.38,"t":"2026-10-19T18:40:00Z","v":2717,"vw":14.38},{"c":14.415,"h":14.415,"l":14.4,"n":31,"o":14.4,"t":"2026-10-19T18:45:00Z","v":502,"vw":14.407718},{"c":14.32,"h":14.415,"l":14.315,"n":183,"o":14.415,"t":"2026-10-19T18:50:00Z","v":5690,"vw":14.373604},{"c":14.34,"h":14.34,"l":14.315,"n":31,"o":14.3175,"t":"2026-10-19T18:55:00Z","v":1038,"vw":14.322525},{"c":14.345,"h":14.345,"l":14.345,"n":18,"o":14.345,"t":"2026-10-19T19:05:00Z","v":557,"vw":14.345},{"c":14.345,"h":14.345,"l":14.3389,"n":59,"o":14.345,"t":"2026-10-19T19:10:00Z","v":1212,"vw":14.34349},{"c":14.36,"h":14.365,"l":14.34,"n":71,"o":14.34,"t":"2026-10-19T19:15:00Z","v":1291,"vw":14.352656},{"c":14.335,"h":14.365,"l":14.33,"n":66,"o":14.36,"t":"2026-10-19T19:20:00Z","v":2752,"vw":14.350276},{"c":14.36,"h":14.36,"l":14.35,"n":55,"o":14.35,"t":"2026-10-19T19:25:00Z","v":1870,"vw":14.351897},{"c":14.35,"h":14.38,"l":14.35,"n":225,"o":14.36,"t":"2026-10-19T19:30:00Z","v":9574,"vw":14.36323},{"c":14.37,"h":14.42,"l":14.35,"n":248,"o":14.35,"t":"2026-10-19T19:35:00Z","v":12987,"vw":14.386715},{"c":14.52,"h":14.52,"l":14.38,"n":316,"o":14.38,"t":"2026-10-19T19:40:00Z","v":19747,"vw":14.448175},{"c":14.52,"h":14.52,"l":14.47,"n":243,"o":14.51,"t":"2026-10-19T19:45:00Z","v":17100,"vw":14.499705},{"c":14.38,"h":14.52,"l":14.38,"n":270,"o":14.51,"t":"2026-10-19T19:50:00Z","v":9106,"vw":14.447088},{"c":14.38,"h":14.425,"l":14.36,"n":690,"o":14.37,"t":"2026-10-19T19:55:00Z","v":37225,"vw":14.387482},{"c":14.37,"h":14.37,"l":14.37,"n":18,"o":14.37,"t":"2026-10-19T20:00:00Z","v":58926,"vw":14.37},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-20T12:00:00Z","v":100,"vw":14.12},{"c":14.4225,"h":14.46,"l":14.405,"n":21,"o":14.46,"t":"2026-10-20T13:30:00Z","v":3833,"vw":14.453672},{"c":14.42,"h":14.425,"l":14.42,"n":4,"o":14.425,"t":"2026-10-20T13:35:00Z","v":530,"vw":14.421},{"c":14.47,"h":14.54,"l":14.47,"n":34,"o":14.53,"t":"2026-10-20T13:40:00Z","v":1666,"vw":14.514693},{"c":14.59,"h":14.59,"l":14.545,"n":11,"o":14.545,"t":"2026-10-20T13:45:00Z","v":285,"vw":14.5675},{"c":14.67,"h":14.7,"l":14.65,"n":64,"o":14.67,"t":"2026-10-20T13:50:00Z","v":2450,"vw":14.669691},{"c":14.6675,"h":14.7,"l":14.66,"n":29,"o":14.68,"t":"2026-10-20T13:55:00Z","v":1281,"vw":14.678269},{"c":14.72,"h":14.72,"l":14.7,"n":21,"o":14.7,"t":"2026-10-20T14:00:00Z","v":1181,"vw":14.708319},{"c":14.7,"h":14.71,"l":14.69,"n":31,"o":14.699,"t":"2026-10-20T14:05:00Z","v":1524,"vw":14.700635},{"c":14.735,"h":14.745,"l":14.7,"n":35,"o":14.7,"t":"2026-10-20T14:10:00Z","v":777,"vw":14.720362},{"c":14.74,"h":14.75,"l":14.74,"n":31,"o":14.75,"t":"2026-10-20T14:15:00Z","v":798,"vw":14.746552},{"c":14.755,"h":14.76,"l":14.72,"n":38,"o":14.7302,"t":"2026-10-20T14:20:00Z","v":8583,"vw":14.725455},{"c":14.8,"h":14.8,"l":14.79,"n":43,"o":14.79,"t":"2026-10-20T14:25:00Z","v":1901,"vw":14.797778},{"c":14.81,"h":14.815,"l":14.81,"n":42,"o":14.815,"t":"2026-10-20T14:30:00Z","v":1100,"vw":14.811667},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-20T14:35:00Z","v":208,"vw":14.85},{"c":14.87,"h":14.87,"l":14.87,"n":46,"o":14.87,"t":"2026-10-20T14:40:00Z","v":1194,"vw":14.87},{"c":14.87,"h":14.88,"l":14.85,"n":90,"o":14.8504,"t":"2026-10-20T14:45:00Z","v":3157,"vw":14.859702},{"c":14.88,"h":14.88,"l":14.855,"n":17,"o":14.855,"t":"2026-10-20T14:50:00Z","v":275,"vw":14.8675},{"c":14.925,"h":14.925,"l":14.89,"n":73,"o":14.89,"t":"2026-10-20T14:55:00Z","v":8967,"vw":14.90946},{"c":14.9,"h":14.93,"l":14.9,"n":90,"o":14.91,"t":"2026-10-20T15:00:00Z","v":2524,"vw":14.915},{"c":14.91,"h":14.91,"l":14.9,"n":22,"o":14.9,"t":"2026-10-20T15:05:00Z","v":1266,"vw":14.902142},{"c":14.86,"h":14.92,"l":14.85,"n":92,"o":14.92,"t":"2026-10-20T15:10:00Z","v":2466,"vw":14.887533},{"c":14.83,"h":14.875,"l":14.83,"n":91,"o":14.85,"t":"2026-10-20T15:15:00Z","v":3325,"vw":14.847678},{"c":14.86,"h":14.86,"l":14.82,"n":156,"o":14.82,"t":"2026-10-20T15:20:00Z","v":7641,"vw":14.832364},{"c":14.89,"h":14.89,"l":14.88,"n":8,"o":14.88,"t":"2026-10-20T15:25:00Z","v":332,"vw":14.885},{"c":14.84,"h":14.87,"l":14.84,"n":42,"o":14.87,"t":"2026-10-20T15:30:00Z","v":1268,"vw":14.862003},{"c":14.875,"h":14.875,"l":14.855,"n":24,"o":14.855,"t":"2026-10-20T15:35:00Z","v":579,"vw":14.868333},{"c":14.88,"h":14.91,"l":14.875,"n":101,"o":14.91,"t":"2026-10-20T15:40:00Z","v":7288,"vw":14.878581},{"c":14.8458,"h":14.87,"l":14.84,"n":52,"o":14.87,"t":"2026-10-20T15:45:00Z","v":1804,"vw":14.8489},{"c":14.84,"h":14.845,"l":14.83,"n":66,"o":14.832,"t":"2026-10-20T15:50:00Z","v":4075,"vw":14.838137},{"c":14.86,"h":14.86,"l":14.83,"n":63,"o":14.845,"t":"2026-10-20T15:55:00Z","v":2669,"vw":14.845503},{"c":14.82,"h":14.86,"l":14.82,"n":70,"o":14.86,"t":"2026-10-20T16:00:00Z","v":2831,"vw":14.829835},{"c":14.8,"h":14.8,"l":14.8,"n":11,"o":14.8,"t":"2026-10-20T16:10:00Z","v":456,"vw":14.8},{"c":14.76,"h":14.79,"l":14.76,"n":112,"o":14.78,"t":"2026-10-20T16:15:00Z","v":3419,"vw":14.770381},{"c":14.8,"h":14.82,"l":14.77,"n":105,"o":14.77,"t":"2026-10-20T16:20:00Z","v":4813,"vw":14.803774},{"c":14.8,"h":14.8,"l":14.78,"n":71,"o":14.8,"t":"2026-10-20T16:25:00Z","v":3197,"vw":14.797484},{"c":14.81,"h":14.81,"l":14.8,"n":75,"o":14.8,"t":"2026-10-20T16:30:00Z","v":5105,"vw":14.801585},{"c":14.78,"h":14.82,"l":14.78,"n":49,"o":14.815,"t":"2026-10-20T16:35:00Z","v":1791,"vw":14.803306},{"c":14.78,"h":14.78,"l":14.77,"n":59,"o":14.77,"t":"2026-10-20T16:40:00Z","v":2786,"vw":14.774196},{"c":14.7599,"h":14.7849,"l":14.7402,"n":74,"o":14.77,"t":"2026-10-20T16:45:00Z","v":4125,"vw":14.76484},{"c":14.75,"h":14.765,"l":14.75,"n":50,"o":14.75,"t":"2026-10-20T16:50:00Z","v":2291,"vw":14.757816},{"c":14.75,"h":14.75,"l":14.73,"n":80,"o":14.745,"t":"2026-10-20T16:55:00Z","v":3301,"vw":14.735679},{"c":14.77,"h":14.77,"l":14.76,"n":38,"o":14.76,"t":"2026-10-20T17:00:00Z","v":665,"vw":14.763333},{"c":14.775,"h":14.78,"l":14.77,"n":26,"o":14.77,"t":"2026-10-20T17:05:00Z","v":677,"vw":14.775},{"c":14.795,"h":14.8,"l":14.78,"n":43,"o":14.78,"t":"2026-10-20T17:10:00Z","v":2157,"vw":14.794033},{"c":14.845,"h":14.845,"l":14.81,"n":24,"o":14.81,"t":"2026-10-20T17:15:00Z","v":559,"vw":14.8275},{"c":14.81,"h":14.84,"l":14.81,"n":60,"o":14.84,"t":"2026-10-20T17:25:00Z","v":2379,"vw":14.826667},{"c":14.81,"h":14.84,"l":14.81,"n":64,"o":14.84,"t":"2026-10-20T17:40:00Z","v":1684,"vw":14.828235},{"c":14.805,"h":14.805,"l":14.805,"n":5,"o":14.805,"t":"2026-10-20T17:50:00Z","v":104,"vw":14.805},{"c":14.81,"h":14.83,"l":14.81,"n":66,"o":14.81,"t":"2026-10-20T17:55:00Z","v":3162,"vw":14.816295},{"c":14.8,"h":14.8118,"l":14.8,"n":32,"o":14.8118,"t":"2026-10-20T18:00:00Z","v":1430,"vw":14.809327},{"c":14.81,"h":14.82,"l":14.805,"n":33,"o":14.805,"t":"2026-10-20T18:05:00Z","v":1351,"vw":14.811137},{"c":14.825,"h":14.83,"l":14.815,"n":69,"o":14.815,"t":"2026-10-20T18:10:00Z","v":3373,"vw":14.820578},{"c":14.82,"h":14.835,"l":14.82,"n":69,"o":14.83,"t":"2026-10-20T18:15:00Z","v":2229,"vw":14.828892},{"c":14.8,"h":14.8,"l":14.8,"n":47,"o":14.8,"t":"2026-10-20T18:20:00Z","v":1370,"vw":14.8},{"c":14.81,"h":14.81,"l":14.8,"n":32,"o":14.81,"t":"2026-10-20T18:25:00Z","v":1399,"vw":14.806667},{"c":14.79,"h":14.8,"l":14.78,"n":52,"o":14.8,"t":"2026-10-20T18:30:00Z","v":1809,"vw":14.795},{"c":14.805,"h":14.81,"l":14.78,"n":55,"o":14.78,"t":"2026-10-20T18:35:00Z","v":2186,"vw":14.792273},{"c":14.8,"h":14.8,"l":14.8,"n":24,"o":14.8,"t":"2026-10-20T18:40:00Z","v":797,"vw":14.8},{"c":14.81,"h":14.81,"l":14.795,"n":64,"o":14.81,"t":"2026-10-20T18:45:00Z","v":3662,"vw":14.807374},{"c":14.81,"h":14.815,"l":14.8,"n":103,"o":14.815,"t":"2026-10-20T18:50:00Z","v":4039,"vw":14.807777},{"c":14.82,"h":14.84,"l":14.82,"n":118,"o":14.825,"t":"2026-10-20T18:55:00Z","v":3955,"vw":14.82931},{"c":14.845,"h":14.85,"l":14.825,"n":138,"o":14.825,"t":"2026-10-20T19:00:00Z","v":5958,"vw":14.838392},{"c":14.86,"h":14.86,"l":14.845,"n":70,"o":14.85,"t":"2026-10-20T19:05:00Z","v":2698,"vw":14.855358},{"c":14.81,"h":14.86,"l":14.81,"n":101,"o":14.86,"t":"2026-10-20T19:10:00Z","v":4257,"vw":14.83625},{"c":14.84,"h":14.84,"l":14.81,"n":121,"o":14.815,"t":"2026-10-20T19:15:00Z","v":6796,"vw":14.824576},{"c":14.77,"h":14.8328,"l":14.77,"n":169,"o":14.83,"t":"2026-10-20T19:20:00Z","v":8157,"vw":14.813609},{"c":14.795,"h":14.795,"l":14.78,"n":29,"o":14.78,"t":"2026-10-20T19:25:00Z","v":1629,"vw":14.784759},{"c":14.81,"h":14.81,"l":14.8,"n":13,"o":14.81,"t":"2026-10-20T19:30:00Z","v":689,"vw":14.805355},{"c":14.78,"h":14.81,"l":14.775,"n":100,"o":14.81,"t":"2026-10-20T19:35:00Z","v":3570,"vw":14.790259},{"c":14.7999,"h":14.7999,"l":14.79,"n":36,"o":14.79,"t":"2026-10-20T19:40:00Z","v":1239,"vw":14.792334},{"c":14.77,"h":14.8,"l":14.77,"n":155,"o":14.79,"t":"2026-10-20T19:45:00Z","v":8887,"vw":14.782929},{"c":14.76,"h":14.79,"l":14.76,"n":210,"o":14.77,"t":"2026-10-20T19:50:00Z","v":13232,"vw":14.7755},{"c":14.75,"h":14.77,"l":14.74,"n":444,"o":14.77,"t":"2026-10-20T19:55:00Z","v":16223,"vw":14.753106},{"c":14.73,"h":14.76,"l":14.73,"n":16,"o":14.76,"t":"2026-10-20T20:00:00Z","v":57031,"vw":14.759874},{"c":14.695,"h":14.75,"l":14.695,"n":3,"o":14.75,"t":"2026-10-21T13:30:00Z","v":1288,"vw":14.745726},{"c":14.7001,"h":14.91,"l":14.7001,"n":17,"o":14.82,"t":"2026-10-21T13:50:00Z","v":1853,"vw":14.789982},{"c":14.76,"h":14.77,"l":14.76,"n":22,"o":14.77,"t":"2026-10-21T13:55:00Z","v":629,"vw":14.766522},{"c":14.69,"h":14.775,"l":14.68,"n":47,"o":14.76,"t":"2026-10-21T14:00:00Z","v":2159,"vw":14.704245},{"c":14.61,"h":14.64,"l":14.57,"n":15,"o":14.64,"t":"2026-10-21T14:05:00Z","v":536,"vw":14.6125},{"c":14.695,"h":14.695,"l":14.66,"n":112,"o":14.67,"t":"2026-10-21T14:10:00Z","v":5050,"vw":14.67667},{"c":14.6701,"h":14.72,"l":14.67,"n":50,"o":14.69,"t":"2026-10-21T14:15:00Z","v":1734,"vw":14.690151},{"c":14.67,"h":14.67,"l":14.67,"n":32,"o":14.67,"t":"2026-10-21T14:20:00Z","v":729,"vw":14.67},{"c":14.64,"h":14.65,"l":14.6,"n":38,"o":14.65,"t":"2026-10-21T14:25:00Z","v":2995,"vw":14.621469},{"c":14.7,"h":14.71,"l":14.615,"n":95,"o":14.615,"t":"2026-10-21T14:30:00Z","v":3642,"vw":14.66693},{"c":14.73,"h":14.73,"l":14.73,"n":13,"o":14.73,"t":"2026-10-21T14:35:00Z","v":356,"vw":14.73},{"c":14.7,"h":14.715,"l":14.7,"n":19,"o":14.715,"t":"2026-10-21T14:40:00Z","v":612,"vw":14.710161},{"c":14.71,"h":14.71,"l":14.7,"n":27,"o":14.7,"t":"2026-10-21T14:45:00Z","v":400,"vw":14.705},{"c":14.69,"h":14.7,"l":14.68,"n":48,"o":14.7,"t":"2026-10-21T14:50:00Z","v":1217,"vw":14.695638},{"c":14.67,"h":14.69,"l":14.67,"n":32,"o":14.69,"t":"2026-10-21T14:55:00Z","v":695,"vw":14.685025},{"c":14.64,"h":14.67,"l":14.64,"n":28,"o":14.67,"t":"2026-10-21T15:00:00Z","v":1903,"vw":14.665019},{"c":14.67,"h":14.67,"l":14.64,"n":48,"o":14.64,"t":"2026-10-21T15:05:00Z","v":1992,"vw":14.656595},{"c":14.7,"h":14.7,"l":14.7,"n":23,"o":14.7,"t":"2026-10-21T15:10:00Z","v":782,"vw":14.7},{"c":14.67,"h":14.6814,"l":14.67,"n":28,"o":14.6814,"t":"2026-10-21T15:15:00Z","v":1404,"vw":14.679792},{"c":14.685,"h":14.685,"l":14.67,"n":27,"o":14.67,"t":"2026-10-21T15:20:00Z","v":1027,"vw":14.674078},{"c":14.72,"h":14.72,"l":14.69,"n":55,"o":14.7,"t":"2026-10-21T15:25:00Z","v":2060,"vw":14.7045},{"c":14.7,"h":14.725,"l":14.7,"n":13,"o":14.725,"t":"2026-10-21T15:30:00Z","v":310,"vw":14.711312},{"c":14.71,"h":14.72,"l":14.69,"n":74,"o":14.7,"t":"2026-10-21T15:35:00Z","v":3860,"vw":14.700201},{"c":14.71,"h":14.71,"l":14.71,"n":16,"o":14.71,"t":"2026-10-21T15:40:00Z","v":415,"vw":14.71},{"c":14.705,"h":14.73,"l":14.705,"n":27,"o":14.73,"t":"2026-10-21T15:45:00Z","v":790,"vw":14.715},{"c":14.72,"h":14.73,"l":14.705,"n":98,"o":14.705,"t":"2026-10-21T15:50:00Z","v":6000,"vw":14.71307},{"c":14.73,"h":14.74,"l":14.71,"n":278,"o":14.72,"t":"2026-10-21T15:55:00Z","v":22721,"vw":14.728128},{"c":14.725,"h":14.74,"l":14.725,"n":37,"o":14.73,"t":"2026-10-21T16:00:00Z","v":2577,"vw":14.734189},{"c":14.725,"h":14.725,"l":14.725,"n":18,"o":14.725,"t":"2026-10-21T16:05:00Z","v":677,"vw":14.725},{"c":14.73,"h":14.735,"l":14.725,"n":52,"o":14.725,"t":"2026-10-21T16:10:00Z","v":2654,"vw":14.727066},{"c":14.75,"h":14.75,"l":14.74,"n":14,"o":14.74,"t":"2026-10-21T16:15:00Z","v":745,"vw":14.745},{"c":14.795,"h":14.795,"l":14.745,"n":91,"o":14.745,"t":"2026-10-21T16:20:00Z","v":4793,"vw":14.771632},{"c":14.78,"h":14.795,"l":14.78,"n":65,"o":14.795,"t":"2026-10-21T16:25:00Z","v":2979,"vw":14.79125},{"c":14.7998,"h":14.7998,"l":14.78,"n":143,"o":14.78,"t":"2026-10-21T16:30:00Z","v":15834,"vw":14.785257},{"c":14.87,"h":14.87,"l":14.815,"n":40,"o":14.815,"t":"2026-10-21T16:35:00Z","v":1857,"vw":14.841},{"c":14.855,"h":14.87,"l":14.84,"n":54,"o":14.87,"t":"2026-10-21T16:40:00Z","v":1539,"vw":14.853889},{"c":14.87,"h":14.87,"l":14.86,"n":73,"o":14.86,"t":"2026-10-21T16:45:00Z","v":5141,"vw":14.866452},{"c":14.86,"h":14.87,"l":14.85,"n":86,"o":14.865,"t":"2026-10-21T16:50:00Z","v":2938,"vw":14.860069},{"c":14.885,"h":14.885,"l":14.865,"n":135,"o":14.87,"t":"2026-10-21T16:55:00Z","v":8806,"vw":14.874227},{"c":14.88,"h":14.88,"l":14.86,"n":77,"o":14.87,"t":"2026-10-21T17:00:00Z","v":2418,"vw":14.875},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-21T17:05:00Z","v":102,"vw":14.89},{"c":14.87,"h":14.895,"l":14.87,"n":49,"o":14.89,"t":"2026-10-21T17:10:00Z","v":2214,"vw":14.888408},{"c":14.86,"h":14.87,"l":14.86,"n":104,"o":14.87,"t":"2026-10-21T17:15:00Z","v":9129,"vw":14.866387},{"c":14.855,"h":14.855,"l":14.855,"n":24,"o":14.855,"t":"2026-10-21T17:20:00Z","v":558,"vw":14.855},{"c":14.82,"h":14.85,"l":14.82,"n":51,"o":14.85,"t":"2026-10-21T17:25:00Z","v":1817,"vw":14.843391},{"c":14.82,"h":14.835,"l":14.82,"n":37,"o":14.835,"t":"2026-10-21T17:30:00Z","v":3235,"vw":14.825391},{"c":14.83,"h":14.84,"l":14.81,"n":32,"o":14.81,"t":"2026-10-21T17:35:00Z","v":952,"vw":14.826667},{"c":14.84,"h":14.84,"l":14.84,"n":21,"o":14.84,"t":"2026-10-21T17:40:00Z","v":659,"vw":14.84},{"c":14.82,"h":14.83,"l":14.82,"n":27,"o":14.83,"t":"2026-10-21T17:45:00Z","v":664,"vw":14.8225},{"c":14.8083,"h":14.82,"l":14.8083,"n":57,"o":14.82,"t":"2026-10-21T17:50:00Z","v":1853,"vw":14.810214},{"c":14.81,"h":14.81,"l":14.81,"n":30,"o":14.81,"t":"2026-10-21T17:55:00Z","v":270,"vw":14.81},{"c":14.81,"h":14.81,"l":14.78,"n":76,"o":14.81,"t":"2026-10-21T18:00:00Z","v":4304,"vw":14.803675},{"c":14.79,"h":14.8,"l":14.79,"n":36,"o":14.8,"t":"2026-10-21T18:05:00Z","v":1385,"vw":14.799},{"c":14.78,"h":14.78,"l":14.78,"n":20,"o":14.78,"t":"2026-10-21T18:10:00Z","v":512,"vw":14.78},{"c":14.8,"h":14.8,"l":14.785,"n":45,"o":14.785,"t":"2026-10-21T18:15:00Z","v":1951,"vw":14.795723},{"c":14.79,"h":14.79,"l":14.78,"n":47,"o":14.79,"t":"2026-10-21T18:25:00Z","v":1976,"vw":14.784721},{"c":14.81,"h":14.81,"l":14.8,"n":74,"o":14.8,"t":"2026-10-21T18:30:00Z","v":4132,"vw":14.804171},{"c":14.77,"h":14.8,"l":14.77,"n":50,"o":14.8,"t":"2026-10-21T18:35:00Z","v":2366,"vw":14.79084},{"c":14.77,"h":14.77,"l":14.76,"n":23,"o":14.76,"t":"2026-10-21T18:40:00Z","v":821,"vw":14.767701},{"c":14.73,"h":14.76,"l":14.73,"n":44,"o":14.76,"t":"2026-10-21T18:45:00Z","v":1011,"vw":14.7375},{"c":14.71,"h":14.72,"l":14.69,"n":165,"o":14.72,"t":"2026-10-21T18:50:00Z","v":8309,"vw":14.710132},{"c":14.69,"h":14.71,"l":14.68,"n":111,"o":14.71,"t":"2026-10-21T18:55:00Z","v":6289,"vw":14.689569},{"c":14.69,"h":14.705,"l":14.69,"n":55,"o":14.705,"t":"2026-10-21T19:00:00Z","v":1737,"vw":14.696667},{"c":14.69,"h":14.7,"l":14.68,"n":80,"o":14.68,"t":"2026-10-21T19:05:00Z","v":3738,"vw":14.686667},{"c":14.675,"h":14.675,"l":14.66,"n":57,"o":14.66,"t":"2026-10-21T19:10:00Z","v":1157,"vw":14.669},{"c":14.68,"h":14.69,"l":14.68,"n":58,"o":14.69,"t":"2026-10-21T19:15:00Z","v":2272,"vw":14.687092},{"c":14.65,"h":14.68,"l":14.65,"n":75,"o":14.68,"t":"2026-10-21T19:20:00Z","v":2812,"vw":14.667479},{"c":14.68,"h":14.68,"l":14.67,"n":58,"o":14.67,"t":"2026-10-21T19:25:00Z","v":2773,"vw":14.674213},{"c":14.67,"h":14.7,"l":14.67,"n":138,"o":14.69,"t":"2026-10-21T19:30:00Z","v":6507,"vw":14.691368},{"c":14.675,"h":14.68,"l":14.66,"n":54,"o":14.67,"t":"2026-10-21T19:35:00Z","v":2074,"vw":14.67693},{"c":14.66,"h":14.67,"l":14.655,"n":90,"o":14.67,"t":"2026-10-21T19:40:00Z","v":3405,"vw":14.663283},{"c":14.675,"h":14.68,"l":14.66,"n":99,"o":14.66,"t":"2026-10-21T19:45:00Z","v":3853,"vw":14.674156},{"c":14.665,"h":14.68,"l":14.665,"n":172,"o":14.67,"t":"2026-10-21T19:50:00Z","v":4721,"vw":14.670491},{"c":14.685,"h":14.69,"l":14.66,"n":529,"o":14.66,"t":"2026-10-21T19:55:00Z","v":23046,"vw":14.671653},{"c":14.7,"h":14.7,"l":14.7,"n":13,"o":14.7,"t":"2026-10-21T20:00:00Z","v":32152,"vw":14.7},{"c":14.68,"h":14.7,"l":14.66,"n":5,"o":14.7,"t":"2026-10-22T09:20:00Z","v":1037,"vw":14.679981},{"c":14.64,"h":14.64,"l":14.59,"n":5,"o":14.59,"t":"2026-10-22T13:30:00Z","v":3065,"vw":14.591635},{"c":14.812,"h":14.83,"l":14.68,"n":69,"o":14.68,"t":"2026-10-22T13:35:00Z","v":2728,"vw":14.75196},{"c":14.85,"h":14.85,"l":14.77,"n":30,"o":14.83,"t":"2026-10-22T13:40:00Z","v":4445,"vw":14.823179},{"c":14.83,"h":14.85,"l":14.81,"n":53,"o":14.85,"t":"2026-10-22T13:45:00Z","v":2729,"vw":14.83375},{"c":14.815,"h":14.815,"l":14.78,"n":30,"o":14.81,"t":"2026-10-22T13:50:00Z","v":2816,"vw":14.805873},{"c":14.85,"h":14.875,"l":14.85,"n":68,"o":14.86,"t":"2026-10-22T13:55:00Z","v":3306,"vw":14.861085},{"c":14.84,"h":14.85,"l":14.84,"n":8,"o":14.85,"t":"2026-10-22T14:00:00Z","v":324,"vw":14.846},{"c":14.81,"h":14.815,"l":14.76,"n":22,"o":14.815,"t":"2026-10-22T14:05:00Z","v":883,"vw":14.776846},{"c":14.82,"h":14.83,"l":14.79,"n":38,"o":14.79,"t":"2026-10-22T14:10:00Z","v":6657,"vw":14.820065},{"c":14.81,"h":14.84,"l":14.81,"n":37,"o":14.81,"t":"2026-10-22T14:15:00Z","v":1072,"vw":14.820612},{"c":14.735,"h":14.79,"l":14.735,"n":45,"o":14.79,"t":"2026-10-22T14:20:00Z","v":1793,"vw":14.759},{"c":14.71,"h":14.72,"l":14.69,"n":30,"o":14.72,"t":"2026-10-22T14:25:00Z","v":1502,"vw":14.69625},{"c":14.6953,"h":14.73,"l":14.6953,"n":31,"o":14.73,"t":"2026-10-22T14:30:00Z","v":1296,"vw":14.707173},{"c":14.71,"h":14.71,"l":14.7,"n":13,"o":14.705,"t":"2026-10-22T14:35:00Z","v":529,"vw":14.704033},{"c":14.735,"h":14.735,"l":14.73,"n":14,"o":14.73,"t":"2026-10-22T14:40:00Z","v":675,"vw":14.733},{"c":14.73,"h":14.75,"l":14.73,"n":24,"o":14.75,"t":"2026-10-22T14:45:00Z","v":528,"vw":14.741228},{"c":14.745,"h":14.745,"l":14.745,"n":12,"o":14.745,"t":"2026-10-22T14:50:00Z","v":295,"vw":14.745},{"c":14.745,"h":14.745,"l":14.715,"n":36,"o":14.74,"t":"2026-10-22T14:55:00Z","v":942,"vw":14.731667},{"c":14.71,"h":14.72,"l":14.71,"n":31,"o":14.72,"t":"2026-10-22T15:00:00Z","v":892,"vw":14.715349},{"c":14.74,"h":14.74,"l":14.715,"n":14,"o":14.715,"t":"2026-10-22T15:05:00Z","v":1367,"vw":14.734327},{"c":14.72,"h":14.72,"l":14.69,"n":132,"o":14.7,"t":"2026-10-22T15:10:00Z","v":7528,"vw":14.706895},{"c":14.75,"h":14.75,"l":14.73,"n":30,"o":14.73,"t":"2026-10-22T15:15:00Z","v":743,"vw":14.743333},{"c":14.67,"h":14.775,"l":14.66,"n":143,"o":14.775,"t":"2026-10-22T15:20:00Z","v":9471,"vw":14.725821},{"c":14.665,"h":14.695,"l":14.66,"n":28,"o":14.675,"t":"2026-10-22T15:25:00Z","v":1383,"vw":14.67553},{"c":14.68,"h":14.68,"l":14.68,"n":15,"o":14.68,"t":"2026-10-22T15:30:00Z","v":285,"vw":14.68},{"c":14.66,"h":14.6705,"l":14.66,"n":59,"o":14.6705,"t":"2026-10-22T15:35:00Z","v":1283,"vw":14.667875},{"c":14.63,"h":14.635,"l":14.62,"n":35,"o":14.635,"t":"2026-10-22T15:40:00Z","v":1153,"vw":14.629421},{"c":14.67,"h":14.67,"l":14.64,"n":45,"o":14.64,"t":"2026-10-22T15:45:00Z","v":1422,"vw":14.656},{"c":14.71,"h":14.71,"l":14.69,"n":23,"o":14.69,"t":"2026-10-22T15:55:00Z","v":662,"vw":14.695},{"c":14.71,"h":14.71,"l":14.7044,"n":17,"o":14.7044,"t":"2026-10-22T16:00:00Z","v":428,"vw":14.707067},{"c":14.7,"h":14.7,"l":14.7,"n":24,"o":14.7,"t":"2026-10-22T16:05:00Z","v":735,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":34,"o":14.69,"t":"2026-10-22T16:10:00Z","v":594,"vw":14.69},{"c":14.71,"h":14.725,"l":14.71,"n":88,"o":14.71,"t":"2026-10-22T16:15:00Z","v":2794,"vw":14.716091},{"c":14.72,"h":14.72,"l":14.71,"n":5,"o":14.71,"t":"2026-10-22T16:20:00Z","v":222,"vw":14.71505},{"c":14.71,"h":14.71,"l":14.71,"n":22,"o":14.71,"t":"2026-10-22T16:25:00Z","v":212,"vw":14.71},{"c":14.66,"h":14.71,"l":14.66,"n":70,"o":14.71,"t":"2026-10-22T16:30:00Z","v":1654,"vw":14.675517},{"c":14.61,"h":14.62,"l":14.61,"n":29,"o":14.62,"t":"2026-10-22T16:35:00Z","v":1104,"vw":14.618571},{"c":14.62,"h":14.62,"l":14.59,"n":60,"o":14.59,"t":"2026-10-22T16:40:00Z","v":3084,"vw":14.613543},{"c":14.62,"h":14.62,"l":14.59,"n":38,"o":14.61,"t":"2026-10-22T16:45:00Z","v":993,"vw":14.605833},{"c":14.615,"h":14.615,"l":14.6,"n":19,"o":14.61,"t":"2026-10-22T16:50:00Z","v":908,"vw":14.609283},{"c":14.645,"h":14.67,"l":14.645,"n":54,"o":14.66,"t":"2026-10-22T16:55:00Z","v":2283,"vw":14.657674},{"c":14.62,"h":14.66,"l":14.605,"n":100,"o":14.645,"t":"2026-10-22T17:00:00Z","v":3470,"vw":14.619231},{"c":14.635,"h":14.635,"l":14.61,"n":18,"o":14.61,"t":"2026-10-22T17:05:00Z","v":1477,"vw":14.617143},{"c":14.63,"h":14.63,"l":14.63,"n":12,"o":14.63,"t":"2026-10-22T17:10:00Z","v":423,"vw":14.63},{"c":14.6336,"h":14.64,"l":14.63,"n":57,"o":14.63,"t":"2026-10-22T17:15:00Z","v":1740,"vw":14.633946},{"c":14.62,"h":14.64,"l":14.62,"n":39,"o":14.63,"t":"2026-10-22T17:20:00Z","v":1433,"vw":14.628},{"c":14.635,"h":14.635,"l":14.6145,"n":31,"o":14.6145,"t":"2026-10-22T17:25:00Z","v":914,"vw":14.625528},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-10-22T17:30:00Z","v":243,"vw":14.63},{"c":14.65,"h":14.65,"l":14.63,"n":67,"o":14.64,"t":"2026-10-22T17:35:00Z","v":2614,"vw":14.6435},{"c":14.63,"h":14.65,"l":14.63,"n":29,"o":14.65,"t":"2026-10-22T17:40:00Z","v":978,"vw":14.635085},{"c":14.63,"h":14.63,"l":14.63,"n":30,"o":14.63,"t":"2026-10-22T17:45:00Z","v":1308,"vw":14.63},{"c":14.61,"h":14.61,"l":14.6,"n":41,"o":14.6,"t":"2026-10-22T17:50:00Z","v":2516,"vw":14.602353},{"c":14.59,"h":14.6,"l":14.58,"n":50,"o":14.6,"t":"2026-10-22T18:00:00Z","v":2442,"vw":14.586471},{"c":14.63,"h":14.63,"l":14.59,"n":64,"o":14.59,"t":"2026-10-22T18:05:00Z","v":3083,"vw":14.621235},{"c":14.63,"h":14.64,"l":14.62,"n":98,"o":14.62,"t":"2026-10-22T18:10:00Z","v":4412,"vw":14.631509},{"c":14.66,"h":14.66,"l":14.62,"n":59,"o":14.625,"t":"2026-10-22T18:15:00Z","v":1925,"vw":14.628636},{"c":14.68,"h":14.69,"l":14.68,"n":30,"o":14.69,"t":"2026-10-22T18:20:00Z","v":512,"vw":14.685},{"c":14.645,"h":14.685,"l":14.645,"n":57,"o":14.68,"t":"2026-10-22T18:25:00Z","v":2397,"vw":14.669318},{"c":14.66,"h":14.66,"l":14.65,"n":90,"o":14.65,"t":"2026-10-22T18:30:00Z","v":5861,"vw":14.652103},{"c":14.71,"h":14.715,"l":14.655,"n":109,"o":14.655,"t":"2026-10-22T18:35:00Z","v":7868,"vw":14.678539},{"c":14.67,"h":14.71,"l":14.67,"n":133,"o":14.7,"t":"2026-10-22T18:40:00Z","v":6239,"vw":14.698483},{"c":14.66,"h":14.68,"l":14.66,"n":114,"o":14.68,"t":"2026-10-22T18:45:00Z","v":3971,"vw":14.673715},{"c":14.67,"h":14.68,"l":14.67,"n":91,"o":14.67,"t":"2026-10-22T18:50:00Z","v":4967,"vw":14.673485},{"c":14.66,"h":14.67,"l":14.66,"n":70,"o":14.67,"t":"2026-10-22T18:55:00Z","v":1898,"vw":14.661667},{"c":14.66,"h":14.66,"l":14.66,"n":25,"o":14.66,"t":"2026-10-22T19:00:00Z","v":891,"vw":14.66},{"c":14.66,"h":14.695,"l":14.66,"n":94,"o":14.66,"t":"2026-10-22T19:05:00Z","v":4325,"vw":14.672775},{"c":14.67,"h":14.675,"l":14.66,"n":117,"o":14.66,"t":"2026-10-22T19:10:00Z","v":6098,"vw":14.66404},{"c":14.67,"h":14.67,"l":14.67,"n":6,"o":14.67,"t":"2026-10-22T19:15:00Z","v":251,"vw":14.67},{"c":14.7,"h":14.7,"l":14.69,"n":45,"o":14.69,"t":"2026-10-22T19:20:00Z","v":1290,"vw":14.693377},{"c":14.725,"h":14.725,"l":14.705,"n":98,"o":14.705,"t":"2026-10-22T19:25:00Z","v":4205,"vw":14.714551},{"c":14.685,"h":14.72,"l":14.685,"n":96,"o":14.72,"t":"2026-10-22T19:30:00Z","v":3487,"vw":14.705526},{"c":14.68,"h":14.68,"l":14.665,"n":77,"o":14.68,"t":"2026-10-22T19:35:00Z","v":2782,"vw":14.674063},{"c":14.71,"h":14.71,"l":14.69,"n":73,"o":14.69,"t":"2026-10-22T19:40:00Z","v":2430,"vw":14.702141},{"c":14.71,"h":14.71,"l":14.69,"n":71,"o":14.7,"t":"2026-10-22T19:45:00Z","v":2727,"vw":14.703928},{"c":14.735,"h":14.78,"l":14.735,"n":237,"o":14.75,"t":"2026-10-22T19:50:00Z","v":6708,"vw":14.765605},{"c":14.75,"h":14.77,"l":14.73,"n":891,"o":14.75,"t":"2026-10-22T19:55:00Z","v":38923,"vw":14.746827},{"c":14.75,"h":14.75,"l":14.75,"n":17,"o":14.75,"t":"2026-10-22T20:00:00Z","v":43125,"vw":14.75}],"history":[{"c":11.05,"h":11.6,"l":10.88,"n":6073,"o":11.42,"t":"2024-10-21T04:00:00Z","v":476358,"vw":11.080347},{"c":11.37,"h":11.59,"l":10.962,"n":6190,"o":11,"t":"2024-10-22T04:00:00Z","v":539704,"vw":11.306143},{"c":11.18,"h":11.66,"l":10.99,"n":4931,"o":11.33,"t":"2024-10-23T04:00:00Z","v":437725,"vw":11.27355},{"c":10.65,"h":11.3886,"l":10.52,"n":4054,"o":11.24,"t":"2024-10-24T04:00:00Z","v":302753,"vw":10.82823},{"c":10.68,"h":10.82,"l":10.47,"n":3685,"o":10.65,"t":"2024-10-25T04:00:00Z","v":246702,"vw":10.635297},{"c":10.5,"h":10.89,"l":10.39,"n":4452,"o":10.7,"t":"2024-10-28T04:00:00Z","v":336575,"vw":10.617502},{"c":10.38,"h":10.59,"l":10.23,"n":3686,"o":10.5,"t":"2024-10-29T04:00:00Z","v":190193,"vw":10.372633},{"c":10.45,"h":10.4799,"l":10.11,"n":4021,"o":10.31,"t":"2024-10-30T04:00:00Z","v":215682,"vw":10.35948},{"c":10.89,"h":10.94,"l":10.19,"n":5330,"o":10.37,"t":"2024-10-31T04:00:00Z","v":454756,"vw":10.537957},{"c":10.5,"h":11.05,"l":10.41,"n":3941,"o":11,"t":"2024-11-01T04:00:00Z","v":272434,"vw":10.536132},{"c":10.77,"h":11.0665,"l":10.5,"n":4795,"o":10.8,"t":"2024-11-04T05:00:00Z","v":337284,"vw":10.783966},{"c":10.9,"h":10.96,"l":10.57,"n":3560,"o":10.8,"t":"2024-11-05T05:00:00Z","v":238950,"vw":10.827349},{"c":10.94,"h":11.24,"l":10.8,"n":4346,"o":11.24,"t":"2024-11-06T05:00:00Z","v":279645,"vw":10.998881},{"c":10.94,"h":11.23,"l":10.88,"n":5729,"o":11,"t":"2024-11-07T05:00:00Z","v":357803,"vw":11.041039},{"c":11.06,"h":12.88,"l":10.86,"n":12340,"o":12,"t":"2024-11-08T05:00:00Z","v":1119060,"vw":11.685361},{"c":9.96,"h":11.26,"l":9.7835,"n":8786,"o":11.26,"t":"2024-11-11T05:00:00Z","v":765226,"vw":10.122623},{"c":9.7,"h":10.105,"l":9.58,"n":7320,"o":10.06,"t":"2024-11-12T05:00:00Z","v":609691,"vw":9.726376},{"c":9.41,"h":9.94,"l":9.41,"n":6268,"o":9.69,"t":"2024-11-13T05:00:00Z","v":380006,"vw":9.608864},{"c":9.23,"h":9.535,"l":9.2,"n":5382,"o":9.41,"t":"2024-11-14T05:00:00Z","v":324593,"vw":9.333781},{"c":9.39,"h":9.39,"l":8.87,"n":7269,"o":9.2,"t":"2024-11-15T05:00:00Z","v":1023833,"vw":9.065105},{"c":9.74,"h":9.8575,"l":9.2277,"n":6981,"o":9.53,"t":"2024-11-18T05:00:00Z","v":486021,"vw":9.56647},{"c":9.91,"h":10.03,"l":9.5921,"n":5922,"o":9.69,"t":"2024-11-19T05:00:00Z","v":388389,"vw":9.919618},{"c":9.63,"h":10.04,"l":9.5,"n":5908,"o":9.9,"t":"2024-11-20T05:00:00Z","v":391947,"vw":9.712253},{"c":9.85,"h":9.98,"l":9.59,"n":5475,"o":9.59,"t":"2024-11-21T05:00:00Z","v":370550,"vw":9.824576},{"c":9.76,"h":10.01,"l":9.33,"n":6430,"o":9.94,"t":"2024-11-22T05:00:00Z","v":640170,"vw":9.636536},{"c":10.495,"h":10.53,"l":9.76,"n":5969,"o":9.8,"t":"2024-11-25T05:00:00Z","v":398006,"vw":10.281982},{"c":10.65,"h":10.7637,"l":10.32,"n":4974,"o":10.56,"t":"2024-11-26T05:00:00Z","v":261627,"vw":10.58675},{"c":11.22,"h":11.28,"l":10.61,"n":6877,"o":10.61,"t":"2024-11-27T05:00:00Z","v":475148,"vw":11.079347},{"c":11.88,"h":11.98,"l":11.22,"n":4695,"o":11.22,"t":"2024-11-29T05:00:00Z","v":401602,"vw":11.760155},{"c":12.64,"h":12.79,"l":11.43,"n":9791,"o":11.55,"t":"2024-12-02T05:00:00Z","v":658148,"vw":12.261905},{"c":11.86,"h":12.62,"l":11.57,"n":6754,"o":12.62,"t":"2024-12-03T05:00:00Z","v":415352,"vw":11.928264},{"c":11.43,"h":12,"l":11.42,"n":5056,"o":11.9,"t":"2024-12-04T05:00:00Z","v":237723,"vw":11.606128},{"c":11.48,"h":11.79,"l":11.4244,"n":4208,"o":11.43,"t":"2024-12-05T05:00:00Z","v":188900,"vw":11.618837},{"c":11.87,"h":11.96,"l":11.45,"n":3981,"o":11.48,"t":"2024-12-06T05:00:00Z","v":239728,"vw":11.732488},{"c":11.58,"h":12.0999,"l":11.36,"n":4037,"o":11.97,"t":"2024-12-09T05:00:00Z","v":206984,"vw":11.63696},{"c":11.66,"h":11.94,"l":11.4992,"n":3612,"o":11.6,"t":"2024-12-10T05:00:00Z","v":187166,"vw":11.752703},{"c":12.27,"h":12.335,"l":11.475,"n":4821,"o":11.67,"t":"2024-12-11T05:00:00Z","v":318368,"vw":11.966073},{"c":11.8,"h":12.3842,"l":11.77,"n":3946,"o":12.32,"t":"2024-12-12T05:00:00Z","v":282839,"vw":12.060758},{"c":12.11,"h":12.35,"l":11.76,"n":4388,"o":11.76,"t":"2024-12-13T05:00:00Z","v":300385,"vw":12.166597},{"c":12.22,"h":13.3011,"l":11.668,"n":8953,"o":11.8,"t":"2024-12-16T05:00:00Z","v":748484,"vw":12.791228},{"c":11.94,"h":12.3655,"l":11.82,"n":4758,"o":12.33,"t":"2024-12-17T05:00:00Z","v":442779,"vw":11.987207},{"c":10.96,"h":12,"l":10.75,"n":5136,"o":11.85,"t":"2024-12-18T05:00:00Z","v":412960,"vw":11.229021},{"c":11.18,"h":11.39,"l":10.87,"n":4610,"o":11.08,"t":"2024-12-19T05:00:00Z","v":293830,"vw":11.180829},{"c":11.01,"h":11.28,"l":10.835,"n":4350,"o":11.15,"t":"2024-12-20T05:00:00Z","v":458908,"vw":11.043006},{"c":11.44,"h":11.51,"l":10.75,"n":4343,"o":11.08,"t":"2024-12-23T05:00:00Z","v":276712,"vw":11.147949},{"c":11.34,"h":11.59,"l":11.1256,"n":2104,"o":11.4,"t":"2024-12-24T05:00:00Z","v":113253,"vw":11.306166},{"c":11.97,"h":12.09,"l":11.02,"n":4348,"o":11.2,"t":"2024-12-26T05:00:00Z","v":334222,"vw":11.852137},{"c":11.96,"h":12,"l":11.42,"n":3151,"o":11.89,"t":"2024-12-27T05:00:00Z","v":268760,"vw":11.840272},{"c":11.89,"h":12,"l":11.19,"n":3914,"o":11.75,"t":"2024-12-30T05:00:00Z","v":401038,"vw":11.648078},{"c":12.04,"h":12.1725,"l":11.642,"n":3545,"o":12.09,"t":"2024-12-31T05:00:00Z","v":214183,"vw":11.972485},{"c":12.61,"h":12.71,"l":11.93,"n":5986,"o":12.17,"t":"2025-01-02T05:00:00Z","v":527393,"vw":12.373803},{"c":12.67,"h":12.85,"l":12.37,"n":4411,"o":12.85,"t":"2025-01-03T05:00:00Z","v":452669,"vw":12.613547},{"c":12.66,"h":12.8,"l":12.23,"n":5183,"o":12.74,"t":"2025-01-06T05:00:00Z","v":329034,"vw":12.54683},{"c":12.3,"h":12.84,"l":12.17,"n":4727,"o":12.8,"t":"2025-01-07T05:00:00Z","v":293948,"vw":12.343815},{"c":12.06,"h":12.28,"l":11.84,"n":3555,"o":12.28,"t":"2025-01-08T05:00:00Z","v":202023,"vw":12.020379},{"c":11.48,"h":12,"l":11.45,"n":4331,"o":11.92,"t":"2025-01-10T05:00:00Z","v":291285,"vw":11.654547},{"c":12.79,"h":12.98,"l":11.38,"n":9313,"o":12.98,"t":"2025-01-13T05:00:00Z","v":797321,"vw":12.445637},{"c":12.69,"h":12.94,"l":12.395,"n":7071,"o":12.94,"t":"2025-01-14T05:00:00Z","v":575136,"vw":12.731878},{"c":12.71,"h":13.1,"l":12.14,"n":5299,"o":12.94,"t":"2025-01-15T05:00:00Z","v":554272,"vw":12.582783},{"c":13.67,"h":14.0999,"l":12.47,"n":9801,"o":12.9,"t":"2025-01-16T05:00:00Z","v":861563,"vw":13.571377},{"c":14.31,"h":14.47,"l":13.79,"n":8598,"o":14,"t":"2025-01-17T05:00:00Z","v":573981,"vw":14.127818},{"c":14.98,"h":15.06,"l":13.8101,"n":9520,"o":14.48,"t":"2025-01-21T05:00:00Z","v":689460,"vw":14.613491},{"c":15.21,"h":15.67,"l":14.73,"n":8578,"o":15.07,"t":"2025-01-22T05:00:00Z","v":687771,"vw":15.135819},{"c":16.13,"h":16.34,"l":14.975,"n":7466,"o":15.26,"t":"2025-01-23T05:00:00Z","v":644152,"vw":15.68872},{"c":16,"h":16.44,"l":15.55,"n":8475,"o":16.12,"t":"2025-01-24T05:00:00Z","v":841622,"vw":16.020546},{"c":15.45,"h":15.82,"l":14.98,"n":7601,"o":15.7,"t":"2025-01-27T05:00:00Z","v":504622,"vw":15.389809},{"c":15.99,"h":16,"l":14.989,"n":6839,"o":15.5,"t":"2025-01-28T05:00:00Z","v":334995,"vw":15.604207},{"c":15.65,"h":16.095,"l":15.37,"n":4168,"o":16,"t":"2025-01-29T05:00:00Z","v":177333,"vw":15.699977},{"c":15.97,"h":16.17,"l":15.76,"n":3482,"o":15.76,"t":"2025-01-30T05:00:00Z","v":180127,"vw":15.977336},{"c":15.6,"h":16.29,"l":15.6,"n":4583,"o":16.03,"t":"2025-01-31T05:00:00Z","v":233431,"vw":15.843808},{"c":15.45,"h":15.835,"l":15.0616,"n":5239,"o":15.28,"t":"2025-02-03T05:00:00Z","v":428125,"vw":15.473261},{"c":16.25,"h":16.35,"l":15.5176,"n":6927,"o":15.55,"t":"2025-02-04T05:00:00Z","v":723426,"vw":15.986608},{"c":16.3,"h":16.72,"l":15.8,"n":7731,"o":16.36,"t":"2025-02-05T05:00:00Z","v":513084,"vw":16.312525},{"c":16.45,"h":16.5807,"l":16.01,"n":4867,"o":16.37,"t":"2025-02-06T05:00:00Z","v":274040,"vw":16.390198},{"c":16.25,"h":16.97,"l":16,"n":5755,"o":16.65,"t":"2025-02-07T05:00:00Z","v":339819,"vw":16.366911},{"c":16.04,"h":16.78,"l":16,"n":6208,"o":16.4,"t":"2025-02-10T05:00:00Z","v":342404,"vw":16.265353},{"c":15.97,"h":16.09,"l":15.5,"n":5915,"o":15.97,"t":"2025-02-11T05:00:00Z","v":393886,"vw":15.873496},{"c":15.75,"h":16.05,"l":15.6,"n":4546,"o":15.6,"t":"2025-02-12T05:00:00Z","v":243520,"vw":15.813926},{"c":16.28,"h":16.385,"l":15.69,"n":3860,"o":15.91,"t":"2025-02-13T05:00:00Z","v":239049,"vw":16.0542},{"c":16.28,"h":16.43,"l":15.78,"n":5109,"o":16.28,"t":"2025-02-14T05:00:00Z","v":245689,"vw":16.052078},{"c":16.37,"h":16.37,"l":15.72,"n":5282,"o":16.27,"t":"2025-02-18T05:00:00Z","v":357158,"vw":16.082858},{"c":15.73,"h":16.34,"l":15.68,"n":4876,"o":16.29,"t":"2025-02-19T05:00:00Z","v":247355,"vw":15.884368},{"c":15.54,"h":15.78,"l":15.2133,"n":5193,"o":15.78,"t":"2025-02-20T05:00:00Z","v":253928,"vw":15.463487},{"c":14.88,"h":15.8149,"l":14.82,"n":4631,"o":15.62,"t":"2025-02-21T05:00:00Z","v":241245,"vw":15.148412},{"c":14.05,"h":14.98,"l":13.92,"n":8569,"o":14.88,"t":"2025-02-24T05:00:00Z","v":507149,"vw":14.2879},{"c":14.25,"h":14.36,"l":13.4311,"n":6821,"o":13.97,"t":"2025-02-25T05:00:00Z","v":387481,"vw":13.877694},{"c":14.66,"h":14.97,"l":14.2605,"n":4002,"o":14.3,"t":"2025-02-26T05:00:00Z","v":222157,"vw":14.674951},{"c":13.95,"h":14.6,"l":13.9,"n":5752,"o":14.58,"t":"2025-02-27T05:00:00Z","v":328723,"vw":14.184836},{"c":14.17,"h":14.21,"l":13.675,"n":4618,"o":13.85,"t":"2025-02-28T05:00:00Z","v":193561,"vw":14.025337},{"c":13.35,"h":14.3516,"l":13.3,"n":6249,"o":14.25,"t":"2025-03-03T05:00:00Z","v":299615,"vw":13.650291},{"c":13.77,"h":14.12,"l":12.62,"n":6383,"o":13.04,"t":"2025-03-04T05:00:00Z","v":553580,"vw":13.408328},{"c":13.43,"h":14.025,"l":13.255,"n":7559,"o":13.77,"t":"2025-03-05T05:00:00Z","v":418055,"vw":13.483918},{"c":13.22,"h":13.51,"l":11.56,"n":10055,"o":12.96,"t":"2025-03-06T05:00:00Z","v":866436,"vw":12.755562},{"c":13,"h":13.85,"l":12.955,"n":5461,"o":13.5,"t":"2025-03-07T05:00:00Z","v":390635,"vw":13.14084},{"c":11.81,"h":13,"l":11.62,"n":12066,"o":12.54,"t":"2025-03-10T04:00:00Z","v":1113537,"vw":12.206162},{"c":11.8,"h":12,"l":11.11,"n":4518,"o":11.88,"t":"2025-03-11T04:00:00Z","v":283705,"vw":11.568939},{"c":12.21,"h":12.5377,"l":11.66,"n":5009,"o":11.94,"t":"2025-03-12T04:00:00Z","v":429392,"vw":11.982106},{"c":12.08,"h":12.44,"l":11.8,"n":4349,"o":12.44,"t":"2025-03-13T04:00:00Z","v":220753,"vw":12.064698},{"c":12.58,"h":12.7,"l":12.16,"n":5484,"o":12.16,"t":"2025-03-14T04:00:00Z","v":297959,"vw":12.489292},{"c":13.19,"h":13.53,"l":12.35,"n":6982,"o":12.58,"t":"2025-03-17T04:00:00Z","v":381721,"vw":13.087769},{"c":13.44,"h":13.85,"l":13.1401,"n":7434,"o":13.5,"t":"2025-03-18T04:00:00Z","v":469127,"vw":13.452884},{"c":13.58,"h":14,"l":13.17,"n":6765,"o":13.45,"t":"2025-03-19T04:00:00Z","v":539995,"vw":13.556282},{"c":14,"h":14.39,"l":13.2175,"n":10449,"o":13.41,"t":"2025-03-20T04:00:00Z","v":1044670,"vw":14.05276},{"c":13.72,"h":14.15,"l":13.5,"n":5684,"o":14.1,"t":"2025-03-21T04:00:00Z","v":468763,"vw":13.696446},{"c":13.96,"h":14.05,"l":13.72,"n":5607,"o":13.9,"t":"2025-03-24T04:00:00Z","v":351284,"vw":13.908712},{"c":14.26,"h":14.55,"l":13.945,"n":7700,"o":14.12,"t":"2025-03-25T04:00:00Z","v":429660,"vw":14.149838},{"c":13.33,"h":14.61,"l":13.29,"n":7619,"o":14.61,"t":"2025-03-26T04:00:00Z","v":414719,"vw":13.67967},{"c":13.4,"h":13.585,"l":13,"n":6152,"o":13.23,"t":"2025-03-27T04:00:00Z","v":412152,"vw":13.277736},{"c":13.15,"h":13.575,"l":12.918,"n":4444,"o":13.32,"t":"2025-03-28T04:00:00Z","v":283816,"vw":13.15838},{"c":12.73,"h":12.95,"l":12.44,"n":5152,"o":12.9,"t":"2025-03-31T04:00:00Z","v":739050,"vw":12.730987},{"c":12.57,"h":12.83,"l":12.18,"n":6358,"o":12.63,"t":"2025-04-01T04:00:00Z","v":639191,"vw":12.568199},{"c":12.98,"h":13.35,"l":12.2475,"n":6234,"o":12.29,"t":"2025-04-02T04:00:00Z","v":412427,"vw":12.99745},{"c":12,"h":13.39,"l":11.57,"n":6580,"o":13.18,"t":"2025-04-03T04:00:00Z","v":434606,"vw":11.934511},{"c":11.01,"h":11.61,"l":10.575,"n":7233,"o":11.37,"t":"2025-04-04T04:00:00Z","v":642324,"vw":10.927648},{"c":10.91,"h":11.065,"l":9.78,"n":7155,"o":10.19,"t":"2025-04-07T04:00:00Z","v":629188,"vw":10.58529},{"c":10.39,"h":11.47,"l":10.21,"n":6333,"o":11.47,"t":"2025-04-08T04:00:00Z","v":415112,"vw":10.757149},{"c":11.41,"h":11.62,"l":9.8,"n":11661,"o":10.17,"t":"2025-04-09T04:00:00Z","v":958851,"vw":10.818533},{"c":10.53,"h":11.285,"l":10.01,"n":6205,"o":11.14,"t":"2025-04-10T04:00:00Z","v":483518,"vw":10.514232},{"c":10.66,"h":10.835,"l":10.14,"n":5498,"o":10.57,"t":"2025-04-11T04:00:00Z","v":371703,"vw":10.511181},{"c":11.59,"h":11.71,"l":10.79,"n":4866,"o":10.97,"t":"2025-04-14T04:00:00Z","v":503607,"vw":11.316605},{"c":11.4,"h":11.805,"l":11.365,"n":3540,"o":11.63,"t":"2025-04-15T04:00:00Z","v":239275,"vw":11.521669},{"c":11.55,"h":11.68,"l":11.2,"n":4772,"o":11.32,"t":"2025-04-16T04:00:00Z","v":377684,"vw":11.463079},{"c":11.63,"h":11.84,"l":11.36,"n":3550,"o":11.53,"t":"2025-04-17T04:00:00Z","v":315099,"vw":11.63815},{"c":11.34,"h":11.57,"l":11.045,"n":5578,"o":11.51,"t":"2025-04-21T04:00:00Z","v":308241,"vw":11.268301},{"c":11.87,"h":11.945,"l":11.45,"n":3980,"o":11.51,"t":"2025-04-22T04:00:00Z","v":247258,"vw":11.73668},{"c":11.96,"h":13.09,"l":11.91,"n":5746,"o":12.615,"t":"2025-04-23T04:00:00Z","v":332163,"vw":12.274288},{"c":12.06,"h":12.22,"l":11.74,"n":5378,"o":12.13,"t":"2025-04-24T04:00:00Z","v":598253,"vw":12.021471},{"c":12.11,"h":12.11,"l":11.78,"n":3535,"o":11.99,"t":"2025-04-25T04:00:00Z","v":187635,"vw":12.018355},{"c":12,"h":12.19,"l":11.7,"n":4424,"o":12.03,"t":"2025-04-28T04:00:00Z","v":276228,"vw":11.920893},{"c":12.2,"h":12.3675,"l":11.82,"n":4727,"o":11.94,"t":"2025-04-29T04:00:00Z","v":268594,"vw":12.106899},{"c":12.04,"h":12.25,"l":11.85,"n":4756,"o":11.85,"t":"2025-04-30T04:00:00Z","v":208622,"vw":12.0783},{"c":12.08,"h":12.25,"l":11.9,"n":4363,"o":12.05,"t":"2025-05-01T04:00:00Z","v":212217,"vw":12.126502},{"c":12.4,"h":12.49,"l":12.115,"n":6349,"o":12.23,"t":"2025-05-02T04:00:00Z","v":340600,"vw":12.333613},{"c":11.99,"h":12.32,"l":11.96,"n":7668,"o":12.2,"t":"2025-05-05T04:00:00Z","v":459183,"vw":12.077295},{"c":11.72,"h":11.92,"l":11.38,"n":7461,"o":11.82,"t":"2025-05-06T04:00:00Z","v":498578,"vw":11.633674},{"c":11.61,"h":11.76,"l":11.45,"n":6572,"o":11.49,"t":"2025-05-07T04:00:00Z","v":413923,"vw":11.591685},{"c":14.355,"h":14.658,"l":13.01,"n":12864,"o":14,"t":"2025-05-08T04:00:00Z","v":1318832,"vw":14.131848},{"c":14.84,"h":15.98,"l":14.37,"n":12842,"o":14.37,"t":"2025-05-09T04:00:00Z","v":940931,"vw":15.284403},{"c":14.45,"h":15.34,"l":14.22,"n":11882,"o":15.21,"t":"2025-05-12T04:00:00Z","v":707714,"vw":14.639487},{"c":15.29,"h":15.32,"l":14.325,"n":8099,"o":14.52,"t":"2025-05-13T04:00:00Z","v":452158,"vw":14.944372},{"c":15.47,"h":15.55,"l":15.18,"n":7878,"o":15.28,"t":"2025-05-14T04:00:00Z","v":490592,"vw":15.382646},{"c":16.05,"h":16.1,"l":15.34,"n":7191,"o":15.44,"t":"2025-05-15T04:00:00Z","v":546145,"vw":15.823917},{"c":17.1,"h":17.15,"l":15.9831,"n":7553,"o":16.06,"t":"2025-05-16T04:00:00Z","v":539300,"vw":16.783735},{"c":18.1,"h":18.2,"l":16.3408,"n":9592,"o":16.76,"t":"2025-05-19T04:00:00Z","v":603070,"vw":17.610303},{"c":17.97,"h":18.23,"l":17.77,"n":7061,"o":18.06,"t":"2025-05-20T04:00:00Z","v":405004,"vw":17.977384},{"c":17.24,"h":18.1875,"l":17.15,"n":8029,"o":17.94,"t":"2025-05-21T04:00:00Z","v":529249,"vw":17.53454},{"c":16.15,"h":17.55,"l":16.112,"n":13256,"o":17.54,"t":"2025-05-22T04:00:00Z","v":849156,"vw":16.615683},{"c":16.11,"h":16.63,"l":15.92,"n":9526,"o":16.21,"t":"2025-05-23T04:00:00Z","v":551918,"vw":16.219345},{"c":16.41,"h":16.81,"l":16.12,"n":13397,"o":16.53,"t":"2025-05-27T04:00:00Z","v":793213,"vw":16.368244},{"c":16.19,"h":16.785,"l":16.02,"n":8959,"o":16.43,"t":"2025-05-28T04:00:00Z","v":524183,"vw":16.319159},{"c":17.06,"h":17.29,"l":16.09,"n":9773,"o":16.35,"t":"2025-05-29T04:00:00Z","v":670794,"vw":16.666707},{"c":16.21,"h":17.04,"l":15.73,"n":8027,"o":17,"t":"2025-05-30T04:00:00Z","v":576069,"vw":16.15499},{"c":16.3,"h":16.83,"l":16.09,"n":9689,"o":16.21,"t":"2025-06-02T04:00:00Z","v":491432,"vw":16.324742},{"c":16.08,"h":16.46,"l":15.79,"n":7901,"o":16.46,"t":"2025-06-03T04:00:00Z","v":361106,"vw":16.073384},{"c":16.38,"h":16.55,"l":15.9,"n":5022,"o":16.13,"t":"2025-06-04T04:00:00Z","v":331554,"vw":16.268405},{"c":16.87,"h":17.11,"l":16.08,"n":5429,"o":16.47,"t":"2025-06-05T04:00:00Z","v":410249,"vw":16.718843},{"c":16.38,"h":17.352,"l":16.24,"n":6281,"o":16.94,"t":"2025-06-06T04:00:00Z","v":391153,"vw":16.686181},{"c":15.95,"h":16.68,"l":15.7201,"n":8750,"o":16.39,"t":"2025-06-09T04:00:00Z","v":664854,"vw":15.99205},{"c":16.21,"h":16.5599,"l":15.98,"n":8325,"o":15.98,"t":"2025-06-10T04:00:00Z","v":447481,"vw":16.234029},{"c":15.96,"h":16.436,"l":15.8638,"n":7940,"o":16.29,"t":"2025-06-11T04:00:00Z","v":358350,"vw":16.049778},{"c":15.64,"h":15.97,"l":15.3,"n":9533,"o":15.87,"t":"2025-06-12T04:00:00Z","v":460314,"vw":15.554132},{"c":15.34,"h":15.57,"l":15.12,"n":5174,"o":15.3,"t":"2025-06-13T04:00:00Z","v":316419,"vw":15.333322},{"c":15.43,"h":15.57,"l":14.94,"n":10819,"o":15.37,"t":"2025-06-16T04:00:00Z","v":550116,"vw":15.224221},{"c":14.63,"h":15.406,"l":14.6,"n":7920,"o":15.25,"t":"2025-06-17T04:00:00Z","v":493191,"vw":14.857264},{"c":14.16,"h":14.62,"l":13.82,"n":11780,"o":14.52,"t":"2025-06-18T04:00:00Z","v":688564,"vw":14.143748},{"c":13.85,"h":14.48,"l":13.7701,"n":8239,"o":14.26,"t":"2025-06-20T04:00:00Z","v":699456,"vw":13.928055},{"c":13.26,"h":13.83,"l":12.98,"n":11359,"o":13.32,"t":"2025-06-23T04:00:00Z","v":691705,"vw":13.315383},{"c":13.87,"h":14.12,"l":13.27,"n":9296,"o":13.35,"t":"2025-06-24T04:00:00Z","v":835162,"vw":13.802495},{"c":13.94,"h":14.175,"l":13.75,"n":8710,"o":13.9,"t":"2025-06-25T04:00:00Z","v":497073,"vw":13.975583},{"c":14.05,"h":14.1,"l":13.75,"n":7406,"o":13.98,"t":"2025-06-26T04:00:00Z","v":430343,"vw":13.941498},{"c":13.57,"h":14.15,"l":13.3,"n":9981,"o":14.15,"t":"2025-06-27T04:00:00Z","v":5040223,"vw":13.582336},{"c":13.6,"h":13.7244,"l":13.3006,"n":11401,"o":13.53,"t":"2025-06-30T04:00:00Z","v":765254,"vw":13.558166},{"c":12.76,"h":13.55,"l":12.65,"n":11801,"o":13.55,"t":"2025-07-01T04:00:00Z","v":965241,"vw":12.884155},{"c":12.51,"h":12.9326,"l":12.5,"n":7977,"o":12.69,"t":"2025-07-02T04:00:00Z","v":661721,"vw":12.635819},{"c":12.69,"h":12.9,"l":12.43,"n":4848,"o":12.65,"t":"2025-07-03T04:00:00Z","v":372796,"vw":12.579521},{"c":12.24,"h":12.75,"l":12.125,"n":9025,"o":12.65,"t":"2025-07-07T04:00:00Z","v":685837,"vw":12.284214},{"c":12.34,"h":12.47,"l":12.1105,"n":9362,"o":12.22,"t":"2025-07-08T04:00:00Z","v":838358,"vw":12.322811},{"c":12.41,"h":12.5538,"l":12.19,"n":8385,"o":12.33,"t":"2025-07-09T04:00:00Z","v":522297,"vw":12.376237},{"c":12.55,"h":12.72,"l":12.26,"n":6860,"o":12.38,"t":"2025-07-10T04:00:00Z","v":487166,"vw":12.521826},{"c":11.34,"h":12.5593,"l":11.2,"n":14449,"o":12.51,"t":"2025-07-11T04:00:00Z","v":1458744,"vw":11.622358},{"c":11.87,"h":11.91,"l":11.2429,"n":10635,"o":11.34,"t":"2025-07-14T04:00:00Z","v":1201752,"vw":11.645598},{"c":11.02,"h":12.29,"l":10.97,"n":12671,"o":11.95,"t":"2025-07-15T04:00:00Z","v":1132534,"vw":11.328392},{"c":11.25,"h":11.295,"l":10.95,"n":9459,"o":11.07,"t":"2025-07-16T04:00:00Z","v":775129,"vw":11.139898},{"c":11.32,"h":11.74,"l":11.21,"n":11085,"o":11.465,"t":"2025-07-17T04:00:00Z","v":850340,"vw":11.398026},{"c":11.25,"h":11.6496,"l":11.225,"n":9020,"o":11.39,"t":"2025-07-18T04:00:00Z","v":723270,"vw":11.394942},{"c":11.32,"h":11.71,"l":11.24,"n":8969,"o":11.31,"t":"2025-07-21T04:00:00Z","v":676516,"vw":11.425462},{"c":11.08,"h":11.41,"l":10.92,"n":7169,"o":11.28,"t":"2025-07-22T04:00:00Z","v":565847,"vw":11.070354},{"c":11.61,"h":11.64,"l":11.07,"n":10739,"o":11.17,"t":"2025-07-23T04:00:00Z","v":738781,"vw":11.429582},{"c":11.4,"h":11.61,"l":11.235,"n":8633,"o":11.6,"t":"2025-07-24T04:00:00Z","v":534205,"vw":11.440147},{"c":11.41,"h":11.43,"l":11.154,"n":8839,"o":11.38,"t":"2025-07-25T04:00:00Z","v":431000,"vw":11.300901},{"c":11.41,"h":11.6737,"l":11.35,"n":8639,"o":11.44,"t":"2025-07-28T04:00:00Z","v":588758,"vw":11.469806},{"c":10.91,"h":11.62,"l":10.85,"n":7748,"o":11.42,"t":"2025-07-29T04:00:00Z","v":621274,"vw":11.097995},{"c":10.93,"h":11.35,"l":10.8128,"n":9559,"o":10.89,"t":"2025-07-30T04:00:00Z","v":461373,"vw":11.091518},{"c":10.75,"h":11.17,"l":10.6901,"n":8828,"o":10.88,"t":"2025-07-31T04:00:00Z","v":517657,"vw":10.861801},{"c":10.59,"h":10.69,"l":10.442,"n":8547,"o":10.63,"t":"2025-08-01T04:00:00Z","v":533260,"vw":10.579676},{"c":11.27,"h":11.27,"l":10.66,"n":8780,"o":10.74,"t":"2025-08-04T04:00:00Z","v":576494,"vw":11.033015},{"c":10.52,"h":11.47,"l":10.46,"n":16012,"o":11.47,"t":"2025-08-05T04:00:00Z","v":1459359,"vw":10.723858},{"c":10.64,"h":13.44,"l":10.595,"n":23083,"o":12.43,"t":"2025-08-06T04:00:00Z","v":2771262,"vw":11.621138},{"c":10.19,"h":11.01,"l":9.88,"n":18662,"o":10.89,"t":"2025-08-07T04:00:00Z","v":1915559,"vw":10.159325},{"c":10.01,"h":10.29,"l":9.87,"n":11821,"o":10.19,"t":"2025-08-08T04:00:00Z","v":1129027,"vw":10.00003},{"c":10.51,"h":10.6,"l":9.9505,"n":10442,"o":10.06,"t":"2025-08-11T04:00:00Z","v":744590,"vw":10.325283},{"c":10.88,"h":10.95,"l":10.4255,"n":10551,"o":10.57,"t":"2025-08-12T04:00:00Z","v":776909,"vw":10.763626},{"c":11.11,"h":11.21,"l":10.76,"n":8640,"o":10.92,"t":"2025-08-13T04:00:00Z","v":662353,"vw":11.071112},{"c":10.47,"h":11.0005,"l":10.42,"n":7611,"o":10.96,"t":"2025-08-14T04:00:00Z","v":629815,"vw":10.585494},{"c":10.36,"h":10.64,"l":10.32,"n":6927,"o":10.51,"t":"2025-08-15T04:00:00Z","v":434289,"vw":10.434982},{"c":10.65,"h":10.81,"l":10.3,"n":9208,"o":10.3,"t":"2025-08-18T04:00:00Z","v":574755,"vw":10.622708},{"c":10.56,"h":10.6,"l":10.21,"n":11418,"o":10.56,"t":"2025-08-19T04:00:00Z","v":841297,"vw":10.469139},{"c":10.33,"h":10.6,"l":10.06,"n":7405,"o":10.56,"t":"2025-08-20T04:00:00Z","v":455650,"vw":10.284755},{"c":10.41,"h":10.61,"l":10.25,"n":6470,"o":10.37,"t":"2025-08-21T04:00:00Z","v":413237,"vw":10.450399},{"c":11.12,"h":11.25,"l":10.43,"n":9101,"o":10.43,"t":"2025-08-22T04:00:00Z","v":772054,"vw":10.983545},{"c":10.89,"h":11.305,"l":10.86,"n":8944,"o":11.18,"t":"2025-08-25T04:00:00Z","v":694755,"vw":11.036533},{"c":11.12,"h":11.21,"l":10.89,"n":5819,"o":10.89,"t":"2025-08-26T04:00:00Z","v":360309,"vw":11.050262},{"c":10.94,"h":11.35,"l":10.93,"n":5912,"o":11.09,"t":"2025-08-27T04:00:00Z","v":380732,"vw":11.066766},{"c":10.88,"h":11.02,"l":10.765,"n":5649,"o":10.93,"t":"2025-08-28T04:00:00Z","v":326312,"vw":10.899005},{"c":11.02,"h":11.03,"l":10.65,"n":4753,"o":10.91,"t":"2025-08-29T04:00:00Z","v":300057,"vw":10.877063},{"c":10.9,"h":11.32,"l":10.74,"n":6498,"o":10.78,"t":"2025-09-02T04:00:00Z","v":445614,"vw":11.03153},{"c":10.9,"h":11.14,"l":10.83,"n":5216,"o":10.86,"t":"2025-09-03T04:00:00Z","v":388825,"vw":10.940695},{"c":11.1,"h":11.1,"l":10.81,"n":5794,"o":10.93,"t":"2025-09-04T04:00:00Z","v":299064,"vw":10.97634},{"c":11.65,"h":11.93,"l":11.1039,"n":9031,"o":11.12,"t":"2025-09-05T04:00:00Z","v":640750,"vw":11.583573},{"c":11.55,"h":11.815,"l":11.51,"n":9773,"o":11.7,"t":"2025-09-08T04:00:00Z","v":517668,"vw":11.632675},{"c":11.6,"h":11.655,"l":11.2425,"n":6144,"o":11.48,"t":"2025-09-09T04:00:00Z","v":436858,"vw":11.488067},{"c":11.12,"h":11.65,"l":11.01,"n":8151,"o":11.51,"t":"2025-09-10T04:00:00Z","v":536595,"vw":11.202012},{"c":11.13,"h":11.3272,"l":11.07,"n":5999,"o":11.07,"t":"2025-09-11T04:00:00Z","v":414902,"vw":11.212056},{"c":10.84,"h":11.38,"l":10.6,"n":7814,"o":11.2,"t":"2025-09-12T04:00:00Z","v":747427,"vw":10.826538},{"c":10.67,"h":10.99,"l":10.64,"n":6045,"o":10.94,"t":"2025-09-15T04:00:00Z","v":406942,"vw":10.747421},{"c":11.02,"h":11.1599,"l":10.61,"n":6329,"o":10.65,"t":"2025-09-16T04:00:00Z","v":782136,"vw":10.837283},{"c":11.2,"h":11.5,"l":11.04,"n":9762,"o":11.04,"t":"2025-09-17T04:00:00Z","v":602832,"vw":11.311189},{"c":11.75,"h":12.0446,"l":11.28,"n":9390,"o":11.28,"t":"2025-09-18T04:00:00Z","v":737593,"vw":11.664007},{"c":11.54,"h":11.84,"l":11.34,"n":7577,"o":11.73,"t":"2025-09-19T04:00:00Z","v":1052194,"vw":11.558866},{"c":11.55,"h":11.71,"l":11.3,"n":5244,"o":11.58,"t":"2025-09-22T04:00:00Z","v":434412,"vw":11.53799},{"c":11,"h":11.63,"l":10.99,"n":8060,"o":11.56,"t":"2025-09-23T04:00:00Z","v":621504,"vw":11.244194},{"c":11.03,"h":11.18,"l":10.97,"n":8226,"o":11,"t":"2025-09-24T04:00:00Z","v":830865,"vw":11.052056},{"c":10.86,"h":10.949,"l":10.65,"n":7374,"o":10.85,"t":"2025-09-25T04:00:00Z","v":647537,"vw":10.833587},{"c":10.745,"h":11.04,"l":10.72,"n":6000,"o":10.83,"t":"2025-09-26T04:00:00Z","v":480340,"vw":10.82337},{"c":10.9,"h":11.09,"l":10.75,"n":9437,"o":10.87,"t":"2025-09-29T04:00:00Z","v":913983,"vw":10.953502},{"c":10.75,"h":10.87,"l":10.65,"n":9225,"o":10.85,"t":"2025-09-30T04:00:00Z","v":1005413,"vw":10.739871},{"c":10.75,"h":11.22,"l":10.565,"n":9545,"o":10.81,"t":"2025-10-01T04:00:00Z","v":787530,"vw":10.778622},{"c":10.65,"h":10.79,"l":10.4334,"n":8749,"o":10.76,"t":"2025-10-02T04:00:00Z","v":714249,"vw":10.604694},{"c":11.1,"h":11.23,"l":10.6733,"n":7859,"o":10.6733,"t":"2025-10-03T04:00:00Z","v":626557,"vw":10.980177},{"c":10.8,"h":11.4,"l":10.72,"n":11541,"o":11.21,"t":"2025-10-06T04:00:00Z","v":822691,"vw":10.92678},{"c":10.8,"h":11.22,"l":10.725,"n":9012,"o":10.87,"t":"2025-10-07T04:00:00Z","v":659919,"vw":10.949341},{"c":11.1,"h":11.21,"l":10.75,"n":6706,"o":10.77,"t":"2025-10-08T04:00:00Z","v":526171,"vw":11.031229},{"c":10.88,"h":11.27,"l":10.865,"n":10051,"o":11.1,"t":"2025-10-09T04:00:00Z","v":625890,"vw":10.998007},{"c":10.46,"h":10.975,"l":10.46,"n":9958,"o":10.89,"t":"2025-10-10T04:00:00Z","v":805929,"vw":10.622457},{"c":11.35,"h":11.45,"l":10.56,"n":12545,"o":10.79,"t":"2025-10-13T04:00:00Z","v":856035,"vw":11.011644},{"c":11.37,"h":12.05,"l":11.29,"n":11901,"o":11.32,"t":"2025-10-14T04:00:00Z","v":934840,"vw":11.561979},{"c":11.32,"h":11.82,"l":11.25,"n":8702,"o":11.43,"t":"2025-10-15T04:00:00Z","v":619346,"vw":11.461072},{"c":12.36,"h":12.6999,"l":11.4,"n":13454,"o":11.4,"t":"2025-10-16T04:00:00Z","v":1067302,"vw":12.243423},{"c":11.97,"h":12.57,"l":11.7879,"n":11587,"o":12.2,"t":"2025-10-17T04:00:00Z","v":954742,"vw":12.039599},{"c":11.42,"h":11.715,"l":10.4,"n":26452,"o":10.54,"t":"2025-10-20T04:00:00Z","v":3625510,"vw":11.079133},{"c":11.385,"h":11.53,"l":11.09,"n":12194,"o":11.4,"t":"2025-10-21T04:00:00Z","v":1153436,"vw":11.345546},{"c":10.36,"h":11.39,"l":10.0647,"n":14442,"o":11.39,"t":"2025-10-22T04:00:00Z","v":1535346,"vw":10.465814},{"c":10.38,"h":10.8,"l":10.305,"n":11085,"o":10.35,"t":"2025-10-23T04:00:00Z","v":1119675,"vw":10.521499},{"c":10.23,"h":10.6271,"l":10.05,"n":10878,"o":10.51,"t":"2025-10-24T04:00:00Z","v":1103247,"vw":10.247726},{"c":9.99,"h":10.34,"l":9.75,"n":14475,"o":10.34,"t":"2025-10-27T04:00:00Z","v":1699376,"vw":9.97139},{"c":10.15,"h":10.18,"l":9.7,"n":10872,"o":9.92,"t":"2025-10-28T04:00:00Z","v":1103362,"vw":9.977902},{"c":9.72,"h":10.13,"l":9.71,"n":11127,"o":10.07,"t":"2025-10-29T04:00:00Z","v":1014763,"vw":9.839788},{"c":9.4,"h":9.98,"l":9.15,"n":12196,"o":9.7,"t":"2025-10-30T04:00:00Z","v":989880,"vw":9.417808},{"c":9.83,"h":10.03,"l":9.41,"n":16508,"o":9.49,"t":"2025-10-31T04:00:00Z","v":1274337,"vw":9.818163},{"c":9.52,"h":9.9,"l":9.25,"n":13318,"o":9.81,"t":"2025-11-03T05:00:00Z","v":1303383,"vw":9.472243},{"c":9.08,"h":9.66,"l":8.7,"n":16255,"o":9.08,"t":"2025-11-04T05:00:00Z","v":1747311,"vw":9.13984},{"c":8.68,"h":9.16,"l":8.56,"n":12131,"o":8.93,"t":"2025-11-05T05:00:00Z","v":1281447,"vw":8.708958},{"c":8.64,"h":8.8,"l":8.39,"n":13526,"o":8.68,"t":"2025-11-06T05:00:00Z","v":1140257,"vw":8.607679},{"c":8.64,"h":8.7,"l":8.33,"n":12896,"o":8.65,"t":"2025-11-07T05:00:00Z","v":1109480,"vw":8.507695},{"c":8.58,"h":8.8,"l":8.5,"n":7582,"o":8.8,"t":"2025-11-10T05:00:00Z","v":776206,"vw":8.624721},{"c":8.62,"h":8.63,"l":8.39,"n":7854,"o":8.52,"t":"2025-11-11T05:00:00Z","v":636210,"vw":8.527253},{"c":8.59,"h":8.7993,"l":8.55,"n":7618,"o":8.64,"t":"2025-11-12T05:00:00Z","v":471077,"vw":8.630473},{"c":8.61,"h":8.9,"l":8.33,"n":12440,"o":8.52,"t":"2025-11-13T05:00:00Z","v":1037795,"vw":8.632311},{"c":8.93,"h":9.19,"l":8.43,"n":11158,"o":8.44,"t":"2025-11-14T05:00:00Z","v":690299,"vw":8.94279},{"c":8.61,"h":8.97,"l":8.6,"n":8741,"o":8.82,"t":"2025-11-17T05:00:00Z","v":561204,"vw":8.712218},{"c":8.65,"h":8.895,"l":8.52,"n":9529,"o":8.68,"t":"2025-11-18T05:00:00Z","v":722996,"vw":8.692255},{"c":8.51,"h":8.8762,"l":8.37,"n":9521,"o":8.7,"t":"2025-11-19T05:00:00Z","v":760245,"vw":8.530374},{"c":8.19,"h":8.7763,"l":8.12,"n":11149,"o":8.67,"t":"2025-11-20T05:00:00Z","v":1007256,"vw":8.347579},{"c":8.96,"h":9.28,"l":8.68,"n":19366,"o":8.69,"t":"2025-11-21T05:00:00Z","v":2406364,"vw":8.984541},{"c":9.23,"h":9.39,"l":8.86,"n":10931,"o":9.08,"t":"2025-11-24T05:00:00Z","v":1223819,"vw":9.175127},{"c":9.23,"h":9.36,"l":9.03,"n":8256,"o":9.2,"t":"2025-11-25T05:00:00Z","v":674092,"vw":9.187614},{"c":9.64,"h":9.65,"l":9.15,"n":10411,"o":9.32,"t":"2025-11-26T05:00:00Z","v":723910,"vw":9.452123},{"c":9.7,"h":9.95,"l":9.554,"n":4939,"o":9.6,"t":"2025-11-28T05:00:00Z","v":413758,"vw":9.780382},{"c":9.58,"h":9.6952,"l":9.5,"n":7510,"o":9.52,"t":"2025-12-01T05:00:00Z","v":535480,"vw":9.588802},{"c":9.31,"h":9.7975,"l":9.275,"n":6129,"o":9.61,"t":"2025-12-02T05:00:00Z","v":519530,"vw":9.427403},{"c":9.66,"h":9.73,"l":9.25,"n":6036,"o":9.34,"t":"2025-12-03T05:00:00Z","v":518242,"vw":9.597648},{"c":10.02,"h":10.12,"l":9.57,"n":6974,"o":9.67,"t":"2025-12-04T05:00:00Z","v":605987,"vw":9.991752},{"c":9.78,"h":10.14,"l":9.725,"n":4211,"o":10.02,"t":"2025-12-05T05:00:00Z","v":263632,"vw":9.865315},{"c":9.64,"h":9.8868,"l":9.59,"n":5672,"o":9.85,"t":"2025-12-08T05:00:00Z","v":365568,"vw":9.685859},{"c":9.91,"h":10.01,"l":9.63,"n":6611,"o":9.64,"t":"2025-12-09T05:00:00Z","v":526670,"vw":9.882978},{"c":9.92,"h":10.0271,"l":9.65,"n":8284,"o":9.89,"t":"2025-12-10T05:00:00Z","v":666428,"vw":9.878391},{"c":10.39,"h":10.64,"l":9.77,"n":10886,"o":9.94,"t":"2025-12-11T05:00:00Z","v":1141884,"vw":10.28257},{"c":10.37,"h":10.65,"l":10.3001,"n":8292,"o":10.605,"t":"2025-12-12T05:00:00Z","v":772401,"vw":10.469204},{"c":10.08,"h":10.61,"l":9.95,"n":7379,"o":10.4,"t":"2025-12-15T05:00:00Z","v":709029,"vw":10.114012},{"c":10.03,"h":10.1975,"l":9.8385,"n":6461,"o":10.04,"t":"2025-12-16T05:00:00Z","v":491649,"vw":9.976168},{"c":9.96,"h":10.28,"l":9.9,"n":6443,"o":10.05,"t":"2025-12-17T05:00:00Z","v":577611,"vw":10.033634},{"c":9.93,"h":10.24,"l":9.91,"n":4801,"o":10.07,"t":"2025-12-18T05:00:00Z","v":328826,"vw":10.007894},{"c":10.06,"h":10.25,"l":9.93,"n":4386,"o":9.93,"t":"2025-12-19T05:00:00Z","v":339215,"vw":10.085367},{"c":10.07,"h":10.4418,"l":10.05,"n":7885,"o":10.06,"t":"2025-12-22T05:00:00Z","v":685264,"vw":10.168547},{"c":10.12,"h":10.25,"l":9.92,"n":5199,"o":10,"t":"2025-12-23T05:00:00Z","v":367746,"vw":10.120567},{"c":10.32,"h":10.4,"l":10.12,"n":2627,"o":10.16,"t":"2025-12-24T05:00:00Z","v":169437,"vw":10.313786},{"c":10.3,"h":10.3,"l":9.98,"n":5692,"o":10.28,"t":"2025-12-26T05:00:00Z","v":485942,"vw":10.185444},{"c":10.17,"h":10.37,"l":10.15,"n":4120,"o":10.2,"t":"2025-12-29T05:00:00Z","v":263505,"vw":10.230756},{"c":10.15,"h":10.25,"l":10.0401,"n":4611,"o":10.16,"t":"2025-12-30T05:00:00Z","v":295493,"vw":10.12207},{"c":10.1,"h":10.22,"l":10.02,"n":4027,"o":10.15,"t":"2025-12-31T05:00:00Z","v":300493,"vw":10.085981},{"c":9.95,"h":10.1906,"l":9.69,"n":6368,"o":10.13,"t":"2026-01-02T05:00:00Z","v":464518,"vw":9.91612},{"c":10.26,"h":10.31,"l":9.99,"n":6965,"o":9.99,"t":"2026-01-05T05:00:00Z","v":570616,"vw":10.169061},{"c":10.45,"h":10.5999,"l":10.1301,"n":8010,"o":10.26,"t":"2026-01-06T05:00:00Z","v":626048,"vw":10.432179},{"c":10.53,"h":10.86,"l":10.42,"n":6221,"o":10.45,"t":"2026-01-07T05:00:00Z","v":455145,"vw":10.629169},{"c":10.21,"h":10.52,"l":10.195,"n":5861,"o":10.51,"t":"2026-01-08T05:00:00Z","v":530200,"vw":10.347145},{"c":10.34,"h":10.56,"l":10.03,"n":7228,"o":10.31,"t":"2026-01-09T05:00:00Z","v":550159,"vw":10.322984},{"c":10.29,"h":10.4899,"l":10,"n":7445,"o":10.34,"t":"2026-01-12T05:00:00Z","v":791596,"vw":10.21095},{"c":10.42,"h":10.49,"l":10.15,"n":6724,"o":10.29,"t":"2026-01-13T05:00:00Z","v":380909,"vw":10.322602},{"c":10.38,"h":10.46,"l":10.1701,"n":5039,"o":10.36,"t":"2026-01-14T05:00:00Z","v":337178,"vw":10.360192},{"c":10.21,"h":10.39,"l":10.0637,"n":4895,"o":10.38,"t":"2026-01-15T05:00:00Z","v":449615,"vw":10.196805},{"c":10.37,"h":10.645,"l":10.08,"n":8550,"o":10.21,"t":"2026-01-16T05:00:00Z","v":537778,"vw":10.405354},{"c":10.19,"h":10.31,"l":10.05,"n":5789,"o":10.2,"t":"2026-01-20T05:00:00Z","v":505564,"vw":10.204272},{"c":10.34,"h":10.35,"l":10.06,"n":5493,"o":10.25,"t":"2026-01-21T05:00:00Z","v":399639,"vw":10.232192},{"c":10.98,"h":11.15,"l":10.35,"n":7883,"o":10.37,"t":"2026-01-22T05:00:00Z","v":533795,"vw":10.948802},{"c":10.53,"h":11.0199,"l":10.51,"n":5849,"o":10.96,"t":"2026-01-23T05:00:00Z","v":352835,"vw":10.661809},{"c":10.55,"h":10.65,"l":10.29,"n":5517,"o":10.55,"t":"2026-01-26T05:00:00Z","v":337158,"vw":10.433261},{"c":10.21,"h":10.63,"l":10.06,"n":6855,"o":10.63,"t":"2026-01-27T05:00:00Z","v":421520,"vw":10.204068},{"c":9.92,"h":10.24,"l":9.91,"n":6938,"o":10.22,"t":"2026-01-28T05:00:00Z","v":514745,"vw":9.987903},{"c":9.91,"h":10.07,"l":9.74,"n":7054,"o":9.95,"t":"2026-01-29T05:00:00Z","v":489021,"vw":9.923988},{"c":9.91,"h":9.97,"l":9.75,"n":5273,"o":9.84,"t":"2026-01-30T05:00:00Z","v":401087,"vw":9.855222},{"c":9.98,"h":10.03,"l":9.81,"n":4943,"o":9.88,"t":"2026-02-02T05:00:00Z","v":315963,"vw":9.946633},{"c":9.97,"h":10.1,"l":9.68,"n":9246,"o":10.03,"t":"2026-02-03T05:00:00Z","v":914818,"vw":9.873245},{"c":9.7,"h":10.16,"l":9.3804,"n":12422,"o":9.96,"t":"2026-02-04T05:00:00Z","v":873689,"vw":9.611342},{"c":8.94,"h":9.65,"l":8.9,"n":9228,"o":9.59,"t":"2026-02-05T05:00:00Z","v":570660,"vw":9.083373},{"c":9.37,"h":9.45,"l":8.92,"n":5670,"o":9.07,"t":"2026-02-06T05:00:00Z","v":366222,"vw":9.296697},{"c":9.95,"h":10.01,"l":9.1569,"n":10801,"o":9.37,"t":"2026-02-09T05:00:00Z","v":713919,"vw":9.839823},{"c":10.1,"h":10.3,"l":9.905,"n":8293,"o":9.99,"t":"2026-02-10T05:00:00Z","v":569206,"vw":10.117516},{"c":9.5,"h":10.1,"l":9.3,"n":9525,"o":10.1,"t":"2026-02-11T05:00:00Z","v":616474,"vw":9.497361},{"c":9.12,"h":9.59,"l":8.94,"n":8283,"o":9.56,"t":"2026-02-12T05:00:00Z","v":562167,"vw":9.114036},{"c":9.31,"h":9.55,"l":9.13,"n":5394,"o":9.22,"t":"2026-02-13T05:00:00Z","v":296328,"vw":9.328901},{"c":9.4,"h":9.5199,"l":9.24,"n":4599,"o":9.31,"t":"2026-02-17T05:00:00Z","v":251228,"vw":9.384433},{"c":9.48,"h":9.6507,"l":9.41,"n":5150,"o":9.51,"t":"2026-02-18T05:00:00Z","v":239636,"vw":9.492165},{"c":9.53,"h":9.545,"l":9.31,"n":6253,"o":9.43,"t":"2026-02-19T05:00:00Z","v":360845,"vw":9.433113},{"c":9.78,"h":9.855,"l":9.4,"n":9420,"o":9.44,"t":"2026-02-20T05:00:00Z","v":674514,"vw":9.728649},{"c":9.74,"h":10,"l":9.58,"n":6752,"o":9.72,"t":"2026-02-23T05:00:00Z","v":442339,"vw":9.750736},{"c":9.95,"h":10.05,"l":9.745,"n":4534,"o":9.77,"t":"2026-02-24T05:00:00Z","v":234180,"vw":9.924081},{"c":10.21,"h":10.22,"l":9.88,"n":7008,"o":10.02,"t":"2026-02-25T05:00:00Z","v":484911,"vw":10.089514},{"c":9,"h":9.8,"l":8.8615,"n":15312,"o":9.43,"t":"2026-02-26T05:00:00Z","v":1247757,"vw":9.141074},{"c":8.9,"h":9.1088,"l":8.485,"n":11107,"o":9.01,"t":"2026-02-27T05:00:00Z","v":946672,"vw":8.734582},{"c":8.93,"h":9.13,"l":8.66,"n":7484,"o":8.66,"t":"2026-03-02T05:00:00Z","v":544243,"vw":8.928602},{"c":8.6,"h":8.92,"l":8.55,"n":8210,"o":8.73,"t":"2026-03-03T05:00:00Z","v":558333,"vw":8.709863},{"c":9.23,"h":9.3,"l":8.87,"n":9323,"o":8.9,"t":"2026-03-04T05:00:00Z","v":778335,"vw":9.165775},{"c":9.08,"h":9.33,"l":8.93,"n":6682,"o":9.09,"t":"2026-03-05T05:00:00Z","v":412447,"vw":9.067971},{"c":9.08,"h":9.12,"l":8.9,"n":7059,"o":8.9,"t":"2026-03-06T05:00:00Z","v":386584,"vw":9.041129},{"c":9.12,"h":9.2,"l":8.84,"n":5983,"o":9.01,"t":"2026-03-09T04:00:00Z","v":431565,"vw":9.028338},{"c":9.37,"h":9.5,"l":9.155,"n":8069,"o":9.16,"t":"2026-03-10T04:00:00Z","v":494150,"vw":9.367178},{"c":9.68,"h":9.695,"l":9.15,"n":6261,"o":9.28,"t":"2026-03-11T04:00:00Z","v":452830,"vw":9.472729},{"c":9.48,"h":9.6779,"l":9.39,"n":7335,"o":9.5,"t":"2026-03-12T04:00:00Z","v":354767,"vw":9.497107},{"c":9.45,"h":9.77,"l":9.32,"n":5504,"o":9.53,"t":"2026-03-13T04:00:00Z","v":321676,"vw":9.463021},{"c":9.81,"h":9.97,"l":9.465,"n":6343,"o":9.59,"t":"2026-03-16T04:00:00Z","v":348150,"vw":9.82669},{"c":9.74,"h":9.98,"l":9.71,"n":4446,"o":9.87,"t":"2026-03-17T04:00:00Z","v":243819,"vw":9.811167},{"c":9.38,"h":9.72,"l":9.36,"n":4918,"o":9.64,"t":"2026-03-18T04:00:00Z","v":339525,"vw":9.456001},{"c":9.34,"h":9.52,"l":9.26,"n":5321,"o":9.33,"t":"2026-03-19T04:00:00Z","v":289033,"vw":9.355278},{"c":9.07,"h":9.33,"l":8.97,"n":6034,"o":9.33,"t":"2026-03-20T04:00:00Z","v":517907,"vw":9.106721},{"c":9.1,"h":9.29,"l":8.9,"n":5282,"o":9.26,"t":"2026-03-23T04:00:00Z","v":381297,"vw":9.089827},{"c":8.98,"h":9.06,"l":8.91,"n":5292,"o":9.01,"t":"2026-03-24T04:00:00Z","v":306342,"vw":8.979492},{"c":9.2,"h":9.37,"l":9.1052,"n":4685,"o":9.19,"t":"2026-03-25T04:00:00Z","v":263171,"vw":9.237638},{"c":9.13,"h":9.27,"l":9.08,"n":3628,"o":9.24,"t":"2026-03-26T04:00:00Z","v":203048,"vw":9.142275},{"c":8.97,"h":9.2,"l":8.8686,"n":5467,"o":9.12,"t":"2026-03-27T04:00:00Z","v":282535,"vw":8.965275},{"c":8.89,"h":9.05,"l":8.78,"n":5128,"o":9.03,"t":"2026-03-30T04:00:00Z","v":339823,"vw":8.902831},{"c":9.28,"h":9.31,"l":8.97,"n":5208,"o":9.05,"t":"2026-03-31T04:00:00Z","v":296384,"vw":9.206131},{"c":9.54,"h":9.625,"l":9.35,"n":5175,"o":9.4,"t":"2026-04-01T04:00:00Z","v":306196,"vw":9.5185},{"c":9.63,"h":9.65,"l":9.29,"n":4878,"o":9.34,"t":"2026-04-02T04:00:00Z","v":292776,"vw":9.567647},{"c":9.7,"h":9.88,"l":9.47,"n":3811,"o":9.67,"t":"2026-04-06T04:00:00Z","v":222602,"vw":9.733124},{"c":9.67,"h":9.79,"l":9.53,"n":4119,"o":9.65,"t":"2026-04-07T04:00:00Z","v":234489,"vw":9.652712},{"c":9.85,"h":10.05,"l":9.76,"n":6174,"o":10,"t":"2026-04-08T04:00:00Z","v":306735,"vw":9.857624},{"c":9.88,"h":9.97,"l":9.7,"n":4172,"o":9.75,"t":"2026-04-09T04:00:00Z","v":180387,"vw":9.862942},{"c":10.04,"h":10.14,"l":9.85,"n":4677,"o":9.9,"t":"2026-04-10T04:00:00Z","v":323265,"vw":10.0446},{"c":10.45,"h":10.47,"l":9.96,"n":5315,"o":9.99,"t":"2026-04-13T04:00:00Z","v":359106,"vw":10.325542},{"c":10.88,"h":10.92,"l":10.455,"n":5697,"o":10.5,"t":"2026-04-14T04:00:00Z","v":304240,"vw":10.79367},{"c":10.99,"h":11.07,"l":10.8622,"n":8839,"o":10.88,"t":"2026-04-15T04:00:00Z","v":284133,"vw":10.963001},{"c":10.83,"h":10.99,"l":10.748,"n":4807,"o":10.99,"t":"2026-04-16T04:00:00Z","v":239287,"vw":10.844153},{"c":10.86,"h":11.05,"l":10.795,"n":6241,"o":11.05,"t":"2026-04-17T04:00:00Z","v":321928,"vw":10.89445},{"c":10.88,"h":11.04,"l":10.61,"n":6429,"o":10.72,"t":"2026-04-20T04:00:00Z","v":342128,"vw":10.860741},{"c":10.66,"h":10.95,"l":10.61,"n":5992,"o":10.92,"t":"2026-04-21T04:00:00Z","v":276410,"vw":10.745733},{"c":11.19,"h":11.2,"l":10.68,"n":5689,"o":10.77,"t":"2026-04-22T04:00:00Z","v":331281,"vw":11.005187},{"c":10.64,"h":11.2,"l":10.58,"n":4786,"o":11.2,"t":"2026-04-23T04:00:00Z","v":309736,"vw":10.768213},{"c":10.84,"h":10.9,"l":10.5,"n":5291,"o":10.67,"t":"2026-04-24T04:00:00Z","v":210649,"vw":10.783712},{"c":10.84,"h":11.1,"l":10.805,"n":5897,"o":10.82,"t":"2026-04-27T04:00:00Z","v":231899,"vw":10.915729},{"c":10.55,"h":10.87,"l":10.53,"n":4312,"o":10.75,"t":"2026-04-28T04:00:00Z","v":191947,"vw":10.646758},{"c":10.21,"h":10.475,"l":10.05,"n":6411,"o":10.43,"t":"2026-04-29T04:00:00Z","v":273406,"vw":10.226788},{"c":10.38,"h":10.53,"l":10.135,"n":5893,"o":10.24,"t":"2026-04-30T04:00:00Z","v":293640,"vw":10.339465},{"c":10.8,"h":10.83,"l":10.36,"n":4852,"o":10.44,"t":"2026-05-01T04:00:00Z","v":175207,"vw":10.708396},{"c":11.02,"h":11.28,"l":10.75,"n":7460,"o":10.75,"t":"2026-05-04T04:00:00Z","v":387045,"vw":11.052669},{"c":11.53,"h":11.555,"l":11.04,"n":7163,"o":11.05,"t":"2026-05-05T04:00:00Z","v":441713,"vw":11.432789},{"c":11.26,"h":11.68,"l":11.23,"n":8520,"o":11.59,"t":"2026-05-06T04:00:00Z","v":594330,"vw":11.379201},{"c":11.24,"h":12.27,"l":10.82,"n":12471,"o":11.51,"t":"2026-05-07T04:00:00Z","v":896209,"vw":11.417245},{"c":11.48,"h":11.49,"l":11.025,"n":7753,"o":11.36,"t":"2026-05-08T04:00:00Z","v":569753,"vw":11.302913},{"c":11.06,"h":11.62,"l":11.035,"n":8201,"o":11.41,"t":"2026-05-11T04:00:00Z","v":667787,"vw":11.273165},{"c":11.34,"h":11.44,"l":10.79,"n":8870,"o":11,"t":"2026-05-12T04:00:00Z","v":639036,"vw":11.234586},{"c":11.61,"h":11.72,"l":11.01,"n":8802,"o":11.32,"t":"2026-05-13T04:00:00Z","v":685921,"vw":11.540414},{"c":11.46,"h":11.72,"l":11.35,"n":8610,"o":11.62,"t":"2026-05-14T04:00:00Z","v":423607,"vw":11.509131},{"c":11.07,"h":11.32,"l":10.87,"n":7812,"o":11,"t":"2026-05-15T04:00:00Z","v":550653,"vw":11.082103},{"c":11.09,"h":11.26,"l":10.875,"n":6011,"o":11.13,"t":"2026-05-18T04:00:00Z","v":307150,"vw":11.027979},{"c":10.85,"h":11.02,"l":10.77,"n":5707,"o":11.02,"t":"2026-05-19T04:00:00Z","v":254966,"vw":10.866228},{"c":11.23,"h":11.35,"l":10.71,"n":9380,"o":10.92,"t":"2026-05-20T04:00:00Z","v":623499,"vw":11.102495},{"c":11.45,"h":11.4907,"l":10.99,"n":5498,"o":11.16,"t":"2026-05-21T04:00:00Z","v":355371,"vw":11.36903},{"c":11.02,"h":11.69,"l":11.01,"n":5167,"o":11.49,"t":"2026-05-22T04:00:00Z","v":274743,"vw":11.242442},{"c":10.83,"h":11.25,"l":10.78,"n":7491,"o":11.1,"t":"2026-05-26T04:00:00Z","v":554028,"vw":10.918813},{"c":10.91,"h":11.365,"l":10.73,"n":9332,"o":10.85,"t":"2026-05-27T04:00:00Z","v":586950,"vw":11.051823},{"c":10.95,"h":11.275,"l":10.7424,"n":8111,"o":10.82,"t":"2026-05-28T04:00:00Z","v":483461,"vw":11.073499},{"c":10.78,"h":11.115,"l":10.64,"n":7052,"o":10.91,"t":"2026-05-29T04:00:00Z","v":424748,"vw":10.806379},{"c":10.6,"h":11.05,"l":10.48,"n":8237,"o":10.9,"t":"2026-06-01T04:00:00Z","v":598052,"vw":10.650997},{"c":10.53,"h":10.67,"l":10.4,"n":7697,"o":10.58,"t":"2026-06-02T04:00:00Z","v":531258,"vw":10.51186},{"c":10.33,"h":10.53,"l":10.2,"n":7997,"o":10.52,"t":"2026-06-03T04:00:00Z","v":400268,"vw":10.328085},{"c":10.79,"h":10.95,"l":10.35,"n":6226,"o":10.35,"t":"2026-06-04T04:00:00Z","v":415448,"vw":10.788645},{"c":10.67,"h":11.21,"l":10.58,"n":7494,"o":10.74,"t":"2026-06-05T04:00:00Z","v":588238,"vw":10.817202},{"c":10.94,"h":11.38,"l":10.65,"n":10974,"o":10.78,"t":"2026-06-08T04:00:00Z","v":1200377,"vw":11.052831},{"c":11.69,"h":12.17,"l":11.25,"n":12322,"o":11.41,"t":"2026-06-09T04:00:00Z","v":1043944,"vw":11.65676},{"c":11.19,"h":11.79,"l":11.16,"n":8258,"o":11.51,"t":"2026-06-10T04:00:00Z","v":600161,"vw":11.449823},{"c":11.765,"h":11.9,"l":11.04,"n":8433,"o":11.29,"t":"2026-06-11T04:00:00Z","v":809076,"vw":11.681295},{"c":11.72,"h":11.99,"l":11.56,"n":5283,"o":11.96,"t":"2026-06-12T04:00:00Z","v":300547,"vw":11.7664},{"c":11.79,"h":12.178,"l":11.66,"n":5475,"o":12.05,"t":"2026-06-15T04:00:00Z","v":450988,"vw":11.879798},{"c":11.54,"h":12.11,"l":11.51,"n":4972,"o":11.98,"t":"2026-06-16T04:00:00Z","v":430941,"vw":11.637113},{"c":11.93,"h":12.21,"l":11.75,"n":8547,"o":11.845,"t":"2026-06-17T04:00:00Z","v":727102,"vw":11.961487},{"c":11.69,"h":12.18,"l":11.64,"n":6077,"o":12.09,"t":"2026-06-18T04:00:00Z","v":582728,"vw":11.779625},{"c":11.51,"h":11.8,"l":11.42,"n":6511,"o":11.71,"t":"2026-06-22T04:00:00Z","v":383570,"vw":11.542986},{"c":12.29,"h":12.375,"l":11.35,"n":9329,"o":11.38,"t":"2026-06-23T04:00:00Z","v":613240,"vw":12.142264},{"c":12.24,"h":12.79,"l":12.1801,"n":7232,"o":12.36,"t":"2026-06-24T04:00:00Z","v":469064,"vw":12.483842},{"c":12.32,"h":12.56,"l":12.14,"n":4908,"o":12.25,"t":"2026-06-25T04:00:00Z","v":267782,"vw":12.34785},{"c":12.94,"h":12.98,"l":12.22,"n":7018,"o":12.32,"t":"2026-06-26T04:00:00Z","v":1410419,"vw":12.831004},{"c":12.95,"h":13.19,"l":12.85,"n":8520,"o":12.95,"t":"2026-06-29T04:00:00Z","v":640667,"vw":13.000888},{"c":12.59,"h":12.92,"l":12.47,"n":5228,"o":12.91,"t":"2026-06-30T04:00:00Z","v":444042,"vw":12.624979},{"c":12.91,"h":13.12,"l":12.4552,"n":7250,"o":12.62,"t":"2026-07-01T04:00:00Z","v":390446,"vw":12.904547},{"c":13.2,"h":13.23,"l":12.7801,"n":6160,"o":12.88,"t":"2026-07-02T04:00:00Z","v":337973,"vw":13.085938},{"c":13.48,"h":13.7399,"l":13.0519,"n":8668,"o":13.25,"t":"2026-07-06T04:00:00Z","v":481235,"vw":13.515634},{"c":13.44,"h":13.61,"l":13.14,"n":7958,"o":13.33,"t":"2026-07-07T04:00:00Z","v":395740,"vw":13.447223},{"c":13.1,"h":13.238,"l":12.94,"n":5238,"o":13.2,"t":"2026-07-08T04:00:00Z","v":309333,"vw":13.073557},{"c":13.52,"h":13.7,"l":13.12,"n":6142,"o":13.25,"t":"2026-07-09T04:00:00Z","v":333634,"vw":13.537181},{"c":13.01,"h":13.63,"l":12.74,"n":6821,"o":13.57,"t":"2026-07-10T04:00:00Z","v":294546,"vw":13.002147},{"c":12.87,"h":13.14,"l":12.85,"n":6511,"o":13,"t":"2026-07-13T04:00:00Z","v":389012,"vw":12.953852},{"c":13.14,"h":13.2,"l":12.63,"n":5083,"o":12.87,"t":"2026-07-14T04:00:00Z","v":281707,"vw":12.995566},{"c":13.18,"h":13.29,"l":12.834,"n":5396,"o":13.05,"t":"2026-07-15T04:00:00Z","v":315594,"vw":13.071839},{"c":12.85,"h":13.265,"l":12.68,"n":7457,"o":12.96,"t":"2026-07-16T04:00:00Z","v":378396,"vw":12.851333},{"c":12.81,"h":13.05,"l":12.32,"n":6581,"o":12.52,"t":"2026-07-17T04:00:00Z","v":369335,"vw":12.831901},{"c":12.59,"h":12.905,"l":12.36,"n":7086,"o":12.84,"t":"2026-07-20T04:00:00Z","v":329833,"vw":12.585197},{"c":12.81,"h":12.97,"l":12.53,"n":6270,"o":12.6,"t":"2026-07-21T04:00:00Z","v":278121,"vw":12.823473},{"c":12.53,"h":12.86,"l":12.43,"n":6356,"o":12.75,"t":"2026-07-22T04:00:00Z","v":278095,"vw":12.554372},{"c":12.43,"h":12.515,"l":12.13,"n":5290,"o":12.29,"t":"2026-07-23T04:00:00Z","v":273615,"vw":12.398771},{"c":12.22,"h":12.57,"l":12.1231,"n":4980,"o":12.44,"t":"2026-07-24T04:00:00Z","v":301368,"vw":12.278096},{"c":11.94,"h":12.45,"l":11.85,"n":7080,"o":12.22,"t":"2026-07-27T04:00:00Z","v":439562,"vw":12.024413},{"c":11.55,"h":12.1035,"l":11.52,"n":8449,"o":11.97,"t":"2026-07-28T04:00:00Z","v":586395,"vw":11.654002},{"c":11.58,"h":11.81,"l":11.5,"n":6270,"o":11.64,"t":"2026-07-29T04:00:00Z","v":340366,"vw":11.614993},{"c":12.04,"h":12.08,"l":11.63,"n":5786,"o":11.63,"t":"2026-07-30T04:00:00Z","v":306905,"vw":11.95154},{"c":12.22,"h":12.23,"l":11.6928,"n":8734,"o":12.01,"t":"2026-07-31T04:00:00Z","v":372170,"vw":12.032055},{"c":13.04,"h":13.08,"l":12.35,"n":9741,"o":12.35,"t":"2026-08-03T04:00:00Z","v":579963,"vw":12.920978},{"c":13.14,"h":13.33,"l":13.04,"n":8307,"o":13.15,"t":"2026-08-04T04:00:00Z","v":441379,"vw":13.159371},{"c":12.63,"h":13.2492,"l":12.43,"n":7203,"o":13.21,"t":"2026-08-05T04:00:00Z","v":433046,"vw":12.705811},{"c":15.47,"h":15.62,"l":14,"n":30926,"o":14.03,"t":"2026-08-06T04:00:00Z","v":2986189,"vw":15.146472},{"c":15.11,"h":16.375,"l":14.965,"n":15333,"o":15.67,"t":"2026-08-07T04:00:00Z","v":1212790,"vw":15.503516},{"c":16.67,"h":16.69,"l":15,"n":17216,"o":15,"t":"2026-08-10T04:00:00Z","v":1483240,"vw":16.183129},{"c":17.22,"h":17.42,"l":16.485,"n":16377,"o":16.88,"t":"2026-08-11T04:00:00Z","v":1228819,"vw":17.139436},{"c":17.11,"h":17.28,"l":16.63,"n":11361,"o":17.1,"t":"2026-08-12T04:00:00Z","v":771045,"vw":16.947356},{"c":17.36,"h":17.4,"l":16.86,"n":11265,"o":17.11,"t":"2026-08-13T04:00:00Z","v":815067,"vw":17.180059},{"c":16.73,"h":17.4,"l":16.675,"n":8845,"o":17.3,"t":"2026-08-14T04:00:00Z","v":527774,"vw":16.859943},{"c":17.05,"h":17.06,"l":16.51,"n":11034,"o":16.68,"t":"2026-08-17T04:00:00Z","v":530597,"vw":16.842671},{"c":16.86,"h":17.17,"l":16.62,"n":8631,"o":16.95,"t":"2026-08-18T04:00:00Z","v":481616,"vw":16.831689},{"c":17.15,"h":17.34,"l":16.8917,"n":7194,"o":17.14,"t":"2026-08-19T04:00:00Z","v":529720,"vw":17.203254},{"c":16.75,"h":17.15,"l":16.61,"n":7451,"o":17.05,"t":"2026-08-20T04:00:00Z","v":385608,"vw":16.804471},{"c":17.14,"h":17.15,"l":16.6,"n":6460,"o":16.84,"t":"2026-08-21T04:00:00Z","v":506669,"vw":17.016412},{"c":16.75,"h":17.14,"l":16.68,"n":6743,"o":17.11,"t":"2026-08-24T04:00:00Z","v":415637,"vw":16.864211},{"c":16.92,"h":17.125,"l":16.8,"n":7117,"o":16.9,"t":"2026-08-25T04:00:00Z","v":501205,"vw":16.976292},{"c":16.4,"h":16.94,"l":16.35,"n":6480,"o":16.9,"t":"2026-08-26T04:00:00Z","v":366149,"vw":16.516931},{"c":16.39,"h":16.54,"l":16.23,"n":5914,"o":16.38,"t":"2026-08-27T04:00:00Z","v":402373,"vw":16.38109},{"c":16.34,"h":16.49,"l":16.15,"n":7165,"o":16.32,"t":"2026-08-28T04:00:00Z","v":489321,"vw":16.313224},{"c":16.46,"h":16.48,"l":16.1,"n":6917,"o":16.27,"t":"2026-08-31T04:00:00Z","v":402706,"vw":16.334726},{"c":16.4,"h":16.55,"l":16.235,"n":6874,"o":16.48,"t":"2026-09-01T04:00:00Z","v":359057,"vw":16.37806},{"c":16.58,"h":16.781,"l":16.315,"n":8447,"o":16.39,"t":"2026-09-02T04:00:00Z","v":447432,"vw":16.554943},{"c":16.48,"h":16.69,"l":16.28,"n":5220,"o":16.69,"t":"2026-09-03T04:00:00Z","v":267881,"vw":16.446414},{"c":16.48,"h":16.49,"l":16.2501,"n":4133,"o":16.32,"t":"2026-09-04T04:00:00Z","v":179926,"vw":16.411315},{"c":16.08,"h":16.37,"l":15.92,"n":7541,"o":16.26,"t":"2026-09-08T04:00:00Z","v":258746,"vw":16.093239},{"c":15.98,"h":16.27,"l":15.9,"n":7673,"o":16.08,"t":"2026-09-09T04:00:00Z","v":382544,"vw":16.068766},{"c":15.8,"h":16.12,"l":15.68,"n":6205,"o":16.12,"t":"2026-09-10T04:00:00Z","v":302918,"vw":15.802803},{"c":15.91,"h":16,"l":15.73,"n":6247,"o":15.99,"t":"2026-09-11T04:00:00Z","v":345672,"vw":15.896321},{"c":16.44,"h":16.51,"l":15.95,"n":9115,"o":15.95,"t":"2026-09-14T04:00:00Z","v":502186,"vw":16.36207},{"c":16.17,"h":16.49,"l":15.88,"n":6396,"o":16.49,"t":"2026-09-15T04:00:00Z","v":323168,"vw":16.121142},{"c":16.22,"h":16.485,"l":16.06,"n":10462,"o":16.16,"t":"2026-09-16T04:00:00Z","v":459072,"vw":16.262082},{"c":16.25,"h":16.5,"l":16.12,"n":7584,"o":16.47,"t":"2026-09-17T04:00:00Z","v":434413,"vw":16.276926},{"c":16.11,"h":16.26,"l":16,"n":7680,"o":16.25,"t":"2026-09-18T04:00:00Z","v":701855,"vw":16.124436},{"c":16.11,"h":16.25,"l":15.87,"n":7733,"o":16.25,"t":"2026-09-21T04:00:00Z","v":363999,"vw":16.068644},{"c":16.4,"h":16.43,"l":16.05,"n":6290,"o":16.2,"t":"2026-09-22T04:00:00Z","v":367034,"vw":16.27445},{"c":15.96,"h":16.38,"l":15.68,"n":7120,"o":16.3,"t":"2026-09-23T04:00:00Z","v":278541,"vw":15.949969},{"c":16.08,"h":16.1,"l":15.52,"n":6635,"o":15.91,"t":"2026-09-24T04:00:00Z","v":274679,"vw":15.886103},{"c":15.6,"h":16.15,"l":15.56,"n":4777,"o":16.09,"t":"2026-09-25T04:00:00Z","v":261477,"vw":15.7235},{"c":15.81,"h":15.84,"l":15.38,"n":4447,"o":15.75,"t":"2026-09-28T04:00:00Z","v":303598,"vw":15.742745},{"c":15.85,"h":15.94,"l":15.66,"n":6650,"o":15.8,"t":"2026-09-29T04:00:00Z","v":263709,"vw":15.802037},{"c":15.97,"h":16.02,"l":15.7,"n":5603,"o":15.88,"t":"2026-09-30T04:00:00Z","v":300816,"vw":15.934311},{"c":15.41,"h":15.93,"l":15.35,"n":6951,"o":15.9,"t":"2026-10-01T04:00:00Z","v":468132,"vw":15.509736},{"c":15.13,"h":15.6,"l":15.06,"n":6851,"o":15.57,"t":"2026-10-02T04:00:00Z","v":436656,"vw":15.212352},{"c":15.87,"h":15.97,"l":15.0601,"n":9398,"o":15.18,"t":"2026-10-05T04:00:00Z","v":428019,"vw":15.76427},{"c":15.41,"h":15.91,"l":15.26,"n":5267,"o":15.87,"t":"2026-10-06T04:00:00Z","v":244836,"vw":15.481088},{"c":15.38,"h":15.82,"l":15.27,"n":5189,"o":15.27,"t":"2026-10-07T04:00:00Z","v":262989,"vw":15.510364},{"c":15.04,"h":15.23,"l":14.52,"n":5882,"o":15.22,"t":"2026-10-08T04:00:00Z","v":416360,"vw":14.86039},{"c":15.36,"h":15.4,"l":14.945,"n":4576,"o":15.07,"t":"2026-10-09T04:00:00Z","v":190124,"vw":15.257838},{"c":15.67,"h":15.75,"l":15.295,"n":5746,"o":15.36,"t":"2026-10-12T04:00:00Z","v":207469,"vw":15.576465},{"c":15.32,"h":15.77,"l":15.295,"n":4931,"o":15.57,"t":"2026-10-13T04:00:00Z","v":251366,"vw":15.458405},{"c":14.72,"h":15.41,"l":14.695,"n":5149,"o":15.24,"t":"2026-10-14T04:00:00Z","v":231968,"vw":14.899416},{"c":14.81,"h":14.965,"l":14.62,"n":4502,"o":14.7,"t":"2026-10-15T04:00:00Z","v":214877,"vw":14.767839},{"c":14.08,"h":14.83,"l":14,"n":5188,"o":14.81,"t":"2026-10-16T04:00:00Z","v":384028,"vw":14.179925},{"c":14.37,"h":14.52,"l":14.0836,"n":6850,"o":14.16,"t":"2026-10-19T04:00:00Z","v":300219,"vw":14.369827},{"c":14.76,"h":14.93,"l":14.405,"n":6050,"o":14.46,"t":"2026-10-20T04:00:00Z","v":294249,"vw":14.784703},{"c":14.7,"h":14.91,"l":14.57,"n":5981,"o":14.75,"t":"2026-10-21T04:00:00Z","v":277768,"vw":14.741763},{"c":14.75,"h":14.875,"l":14.58,"n":5932,"o":14.59,"t":"2026-10-22T04:00:00Z","v":400942,"vw":14.715692}],"volatilityBars":[{"c":16.07,"h":16.25,"l":16.04,"n":180,"o":16.25,"t":"2026-09-21T13:30:00Z","v":7984,"vw":16.128046},{"c":16.13,"h":16.15,"l":16.06,"n":114,"o":16.1,"t":"2026-09-21T13:45:00Z","v":3402,"vw":16.114225},{"c":16.06,"h":16.125,"l":16.06,"n":96,"o":16.09,"t":"2026-09-21T14:00:00Z","v":2242,"vw":16.1045},{"c":16.03,"h":16.095,"l":15.99,"n":84,"o":16.07,"t":"2026-09-21T14:15:00Z","v":4263,"vw":16.048472},{"c":16.079,"h":16.09,"l":16.03,"n":92,"o":16.03,"t":"2026-09-21T14:30:00Z","v":2843,"vw":16.062782},{"c":16.04,"h":16.085,"l":16.04,"n":66,"o":16.085,"t":"2026-09-21T14:45:00Z","v":1894,"vw":16.052697},{"c":15.9901,"h":16.0499,"l":15.9901,"n":121,"o":16.03,"t":"2026-09-21T15:00:00Z","v":4157,"vw":16.01465},{"c":15.965,"h":15.99,"l":15.965,"n":86,"o":15.99,"t":"2026-09-21T15:15:00Z","v":3166,"vw":15.974698},{"c":15.97,"h":15.97,"l":15.87,"n":206,"o":15.96,"t":"2026-09-21T15:30:00Z","v":8932,"vw":15.91865},{"c":15.94,"h":15.99,"l":15.94,"n":146,"o":15.97,"t":"2026-09-21T15:45:00Z","v":4376,"vw":15.965774},{"c":15.9,"h":15.925,"l":15.872,"n":226,"o":15.915,"t":"2026-09-21T16:00:00Z","v":9440,"vw":15.902248},{"c":15.94,"h":15.94,"l":15.87,"n":142,"o":15.9061,"t":"2026-09-21T16:15:00Z","v":5074,"vw":15.889758},{"c":15.97,"h":16.01,"l":15.92,"n":141,"o":15.92,"t":"2026-09-21T16:30:00Z","v":5797,"vw":15.952922},{"c":15.97,"h":15.975,"l":15.952,"n":176,"o":15.97,"t":"2026-09-21T16:45:00Z","v":10712,"vw":15.967684},{"c":15.97,"h":15.98,"l":15.92,"n":314,"o":15.98,"t":"2026-09-21T17:00:00Z","v":25858,"vw":15.944046},{"c":15.96,"h":15.975,"l":15.95,"n":154,"o":15.97,"t":"2026-09-21T17:15:00Z","v":7007,"vw":15.964771},{"c":16.01,"h":16.01,"l":15.9653,"n":153,"o":15.9653,"t":"2026-09-21T17:30:00Z","v":7109,"vw":15.976943},{"c":16.04,"h":16.05,"l":16.02,"n":83,"o":16.03,"t":"2026-09-21T17:45:00Z","v":2674,"vw":16.035513},{"c":16.05,"h":16.06,"l":16.03,"n":140,"o":16.06,"t":"2026-09-21T18:00:00Z","v":4246,"vw":16.045},{"c":16.12,"h":16.15,"l":16.065,"n":275,"o":16.065,"t":"2026-09-21T18:15:00Z","v":15744,"vw":16.124496},{"c":16.09,"h":16.1,"l":16.07,"n":118,"o":16.1,"t":"2026-09-21T18:30:00Z","v":4205,"vw":16.086087},{"c":16.125,"h":16.14,"l":16.08,"n":288,"o":16.09,"t":"2026-09-21T18:45:00Z","v":13283,"vw":16.110052},{"c":16.08,"h":16.11,"l":16.0576,"n":250,"o":16.11,"t":"2026-09-21T19:00:00Z","v":9787,"vw":16.078273},{"c":16.165,"h":16.18,"l":16.075,"n":304,"o":16.08,"t":"2026-09-21T19:15:00Z","v":14509,"vw":16.140259},{"c":16.15,"h":16.17,"l":16.06,"n":863,"o":16.162,"t":"2026-09-21T19:30:00Z","v":54252,"vw":16.122607},{"c":16.1,"h":16.155,"l":16.06,"n":1126,"o":16.155,"t":"2026-09-21T19:45:00Z","v":55693,"vw":16.121779},{"c":16.11,"h":16.11,"l":16.11,"n":13,"o":16.11,"t":"2026-09-21T20:00:00Z","v":54304,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-09-22T10:30:00Z","v":100,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-09-22T10:45:00Z","v":100,"vw":16.11},{"c":16.15,"h":16.21,"l":16.1,"n":79,"o":16.2,"t":"2026-09-22T13:30:00Z","v":11061,"vw":16.168584},{"c":16.29,"h":16.339,"l":16.17,"n":74,"o":16.17,"t":"2026-09-22T13:45:00Z","v":9531,"vw":16.299766},{"c":16.34,"h":16.37,"l":16.21,"n":245,"o":16.295,"t":"2026-09-22T14:00:00Z","v":16909,"vw":16.277563},{"c":16.18,"h":16.33,"l":16.18,"n":74,"o":16.33,"t":"2026-09-22T14:15:00Z","v":3899,"vw":16.258336},{"c":16.07,"h":16.17,"l":16.07,"n":123,"o":16.17,"t":"2026-09-22T14:30:00Z","v":10902,"vw":16.115566},{"c":16.115,"h":16.15,"l":16.05,"n":273,"o":16.0901,"t":"2026-09-22T14:45:00Z","v":17824,"vw":16.082455},{"c":16.185,"h":16.21,"l":16.14,"n":141,"o":16.14,"t":"2026-09-22T15:00:00Z","v":6450,"vw":16.181},{"c":16.19,"h":16.225,"l":16.19,"n":128,"o":16.2,"t":"2026-09-22T15:15:00Z","v":5327,"vw":16.212199},{"c":16.14,"h":16.17,"l":16.1,"n":120,"o":16.17,"t":"2026-09-22T15:30:00Z","v":3267,"vw":16.130467},{"c":16.07,"h":16.135,"l":16.07,"n":98,"o":16.135,"t":"2026-09-22T15:45:00Z","v":3786,"vw":16.10509},{"c":16.11,"h":16.11,"l":16.085,"n":63,"o":16.1,"t":"2026-09-22T16:00:00Z","v":1404,"vw":16.1},{"c":16.145,"h":16.17,"l":16.13,"n":127,"o":16.13,"t":"2026-09-22T16:15:00Z","v":5385,"vw":16.148166},{"c":16.13,"h":16.15,"l":16.115,"n":89,"o":16.15,"t":"2026-09-22T16:30:00Z","v":2575,"vw":16.127732},{"c":16.12,"h":16.14,"l":16.11,"n":141,"o":16.115,"t":"2026-09-22T16:45:00Z","v":5307,"vw":16.127509},{"c":16.13,"h":16.195,"l":16.12,"n":203,"o":16.12,"t":"2026-09-22T17:00:00Z","v":16667,"vw":16.16097},{"c":16.12,"h":16.145,"l":16.11,"n":96,"o":16.145,"t":"2026-09-22T17:15:00Z","v":3257,"vw":16.124698},{"c":16.17,"h":16.19,"l":16.14,"n":139,"o":16.14,"t":"2026-09-22T17:30:00Z","v":5892,"vw":16.163963},{"c":16.16,"h":16.175,"l":16.14,"n":247,"o":16.17,"t":"2026-09-22T17:45:00Z","v":10892,"vw":16.158233},{"c":16.17,"h":16.17,"l":16.14,"n":100,"o":16.16,"t":"2026-09-22T18:00:00Z","v":3527,"vw":16.153166},{"c":16.18,"h":16.18,"l":16.165,"n":113,"o":16.18,"t":"2026-09-22T18:15:00Z","v":3271,"vw":16.176389},{"c":16.16,"h":16.16,"l":16.155,"n":20,"o":16.155,"t":"2026-09-22T18:30:00Z","v":536,"vw":16.1575},{"c":16.18,"h":16.18,"l":16.165,"n":107,"o":16.165,"t":"2026-09-22T18:45:00Z","v":3383,"vw":16.169619},{"c":16.18,"h":16.18,"l":16.18,"n":18,"o":16.18,"t":"2026-09-22T19:00:00Z","v":418,"vw":16.18},{"c":16.2497,"h":16.26,"l":16.17,"n":366,"o":16.18,"t":"2026-09-22T19:15:00Z","v":25126,"vw":16.213253},{"c":16.295,"h":16.34,"l":16.2499,"n":536,"o":16.2499,"t":"2026-09-22T19:30:00Z","v":33334,"vw":16.300519},{"c":16.38,"h":16.43,"l":16.29,"n":1359,"o":16.295,"t":"2026-09-22T19:45:00Z","v":89047,"vw":16.374167},{"c":16.4,"h":16.4,"l":16.4,"n":11,"o":16.4,"t":"2026-09-22T20:00:00Z","v":53222,"vw":16.4},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-22T21:00:00Z","v":100,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-23T12:30:00Z","v":130,"vw":16.45},{"c":16.45,"h":16.45,"l":16.43,"n":7,"o":16.43,"t":"2026-09-23T12:45:00Z","v":1095,"vw":16.446499},{"c":16.2482,"h":16.38,"l":16.24,"n":201,"o":16.3,"t":"2026-09-23T13:30:00Z","v":9283,"vw":16.312202},{"c":16.27,"h":16.27,"l":16.24,"n":111,"o":16.24,"t":"2026-09-23T13:45:00Z","v":5783,"vw":16.25069},{"c":16.18,"h":16.26,"l":16.165,"n":224,"o":16.26,"t":"2026-09-23T14:00:00Z","v":11064,"vw":16.204614},{"c":16.15,"h":16.21,"l":16.15,"n":138,"o":16.185,"t":"2026-09-23T14:15:00Z","v":4324,"vw":16.188687},{"c":16.0095,"h":16.12,"l":15.97,"n":77,"o":16.12,"t":"2026-09-23T14:30:00Z","v":5194,"vw":16.050319},{"c":15.97,"h":15.99,"l":15.97,"n":80,"o":15.97,"t":"2026-09-23T14:45:00Z","v":1626,"vw":15.972887},{"c":15.995,"h":16,"l":15.99,"n":45,"o":16,"t":"2026-09-23T15:00:00Z","v":1190,"vw":15.993011},{"c":15.95,"h":15.995,"l":15.95,"n":142,"o":15.995,"t":"2026-09-23T15:15:00Z","v":4363,"vw":15.970617},{"c":15.899,"h":15.925,"l":15.895,"n":117,"o":15.925,"t":"2026-09-23T15:30:00Z","v":4424,"vw":15.901237},{"c":15.91,"h":15.92,"l":15.8743,"n":234,"o":15.92,"t":"2026-09-23T15:45:00Z","v":7032,"vw":15.894154},{"c":15.915,"h":15.915,"l":15.9,"n":58,"o":15.905,"t":"2026-09-23T16:00:00Z","v":1580,"vw":15.9025},{"c":15.85,"h":15.89,"l":15.85,"n":112,"o":15.89,"t":"2026-09-23T16:15:00Z","v":3399,"vw":15.88355},{"c":15.85,"h":15.85,"l":15.85,"n":15,"o":15.85,"t":"2026-09-23T16:30:00Z","v":173,"vw":15.85},{"c":15.79,"h":15.84,"l":15.79,"n":503,"o":15.83,"t":"2026-09-23T16:45:00Z","v":18705,"vw":15.820661},{"c":15.75,"h":15.765,"l":15.68,"n":363,"o":15.765,"t":"2026-09-23T17:00:00Z","v":22061,"vw":15.702274},{"c":15.81,"h":15.82,"l":15.745,"n":109,"o":15.745,"t":"2026-09-23T17:15:00Z","v":3210,"vw":15.777861},{"c":15.815,"h":15.82,"l":15.8,"n":65,"o":15.82,"t":"2026-09-23T17:30:00Z","v":1479,"vw":15.811186},{"c":15.845,"h":15.8505,"l":15.84,"n":67,"o":15.85,"t":"2026-09-23T17:45:00Z","v":2290,"vw":15.848559},{"c":15.88,"h":15.925,"l":15.84,"n":217,"o":15.84,"t":"2026-09-23T18:00:00Z","v":12469,"vw":15.88725},{"c":15.89,"h":15.89,"l":15.88,"n":60,"o":15.88,"t":"2026-09-23T18:15:00Z","v":1108,"vw":15.882391},{"c":15.91,"h":15.925,"l":15.9,"n":132,"o":15.91,"t":"2026-09-23T18:30:00Z","v":4150,"vw":15.912092},{"c":15.955,"h":15.955,"l":15.91,"n":146,"o":15.91,"t":"2026-09-23T18:45:00Z","v":5033,"vw":15.92454},{"c":15.941,"h":15.941,"l":15.91,"n":45,"o":15.93,"t":"2026-09-23T19:00:00Z","v":1176,"vw":15.928426},{"c":15.91,"h":15.945,"l":15.91,"n":87,"o":15.945,"t":"2026-09-23T19:15:00Z","v":2791,"vw":15.930251},{"c":15.97,"h":16.005,"l":15.8952,"n":615,"o":15.91,"t":"2026-09-23T19:30:00Z","v":43861,"vw":15.943465},{"c":15.96,"h":16.03,"l":15.96,"n":1027,"o":15.98,"t":"2026-09-23T19:45:00Z","v":42275,"vw":15.984475},{"c":15.96,"h":15.96,"l":15.96,"n":16,"o":15.96,"t":"2026-09-23T20:00:00Z","v":38106,"vw":15.96},{"c":15.875,"h":15.92,"l":15.79,"n":66,"o":15.91,"t":"2026-09-24T13:30:00Z","v":6349,"vw":15.88742},{"c":15.81,"h":15.9135,"l":15.81,"n":86,"o":15.84,"t":"2026-09-24T13:45:00Z","v":2674,"vw":15.840213},{"c":15.86,"h":15.86,"l":15.75,"n":80,"o":15.77,"t":"2026-09-24T14:00:00Z","v":2317,"vw":15.790487},{"c":15.765,"h":15.855,"l":15.75,"n":295,"o":15.855,"t":"2026-09-24T14:15:00Z","v":15569,"vw":15.816683},{"c":15.71,"h":15.8,"l":15.71,"n":139,"o":15.77,"t":"2026-09-24T14:30:00Z","v":4934,"vw":15.772789},{"c":15.64,"h":15.66,"l":15.64,"n":64,"o":15.66,"t":"2026-09-24T14:45:00Z","v":3495,"vw":15.652174},{"c":15.61,"h":15.63,"l":15.6,"n":113,"o":15.612,"t":"2026-09-24T15:00:00Z","v":2271,"vw":15.612103},{"c":15.54,"h":15.61,"l":15.53,"n":154,"o":15.6,"t":"2026-09-24T15:15:00Z","v":3802,"vw":15.567907},{"c":15.55,"h":15.57,"l":15.52,"n":141,"o":15.56,"t":"2026-09-24T15:30:00Z","v":4223,"vw":15.543422},{"c":15.63,"h":15.64,"l":15.57,"n":83,"o":15.57,"t":"2026-09-24T15:45:00Z","v":2080,"vw":15.613227},{"c":15.56,"h":15.62,"l":15.52,"n":313,"o":15.61,"t":"2026-09-24T16:00:00Z","v":11423,"vw":15.564214},{"c":15.65,"h":15.745,"l":15.59,"n":134,"o":15.59,"t":"2026-09-24T16:15:00Z","v":5007,"vw":15.629312},{"c":15.69,"h":15.695,"l":15.63,"n":52,"o":15.63,"t":"2026-09-24T16:30:00Z","v":1409,"vw":15.672616},{"c":15.59,"h":15.685,"l":15.57,"n":122,"o":15.685,"t":"2026-09-24T16:45:00Z","v":3994,"vw":15.650761},{"c":15.62,"h":15.64,"l":15.595,"n":143,"o":15.595,"t":"2026-09-24T17:00:00Z","v":2252,"vw":15.616545},{"c":15.63,"h":15.63,"l":15.595,"n":48,"o":15.595,"t":"2026-09-24T17:15:00Z","v":5327,"vw":15.606323},{"c":15.6524,"h":15.73,"l":15.64,"n":221,"o":15.64,"t":"2026-09-24T17:30:00Z","v":16761,"vw":15.709978},{"c":15.65,"h":15.67,"l":15.64,"n":70,"o":15.64,"t":"2026-09-24T17:45:00Z","v":1992,"vw":15.64914},{"c":15.815,"h":15.82,"l":15.65,"n":133,"o":15.665,"t":"2026-09-24T18:00:00Z","v":7206,"vw":15.754787},{"c":15.85,"h":15.87,"l":15.83,"n":72,"o":15.83,"t":"2026-09-24T18:15:00Z","v":4759,"vw":15.844776},{"c":15.88,"h":15.935,"l":15.8501,"n":222,"o":15.86,"t":"2026-09-24T18:30:00Z","v":15133,"vw":15.909197},{"c":15.95,"h":15.99,"l":15.88,"n":135,"o":15.88,"t":"2026-09-24T18:45:00Z","v":4995,"vw":15.942565},{"c":15.87,"h":15.935,"l":15.87,"n":63,"o":15.93,"t":"2026-09-24T19:00:00Z","v":1846,"vw":15.8985},{"c":15.9,"h":15.9,"l":15.8,"n":389,"o":15.86,"t":"2026-09-24T19:15:00Z","v":20701,"vw":15.837919},{"c":16.01,"h":16.045,"l":15.91,"n":211,"o":15.91,"t":"2026-09-24T19:30:00Z","v":13401,"vw":15.99612},{"c":16.075,"h":16.1,"l":15.99,"n":1189,"o":16,"t":"2026-09-24T19:45:00Z","v":53024,"vw":16.057944},{"c":16.08,"h":16.08,"l":16.08,"n":8,"o":16.08,"t":"2026-09-24T20:00:00Z","v":34522,"vw":16.08},{"c":15.9,"h":16.15,"l":15.87,"n":176,"o":16.09,"t":"2026-09-25T13:30:00Z","v":8405,"vw":16.040705},{"c":15.865,"h":15.93,"l":15.8,"n":74,"o":15.89,"t":"2026-09-25T13:45:00Z","v":3347,"vw":15.871576},{"c":15.79,"h":15.865,"l":15.78,"n":24,"o":15.78,"t":"2026-09-25T14:00:00Z","v":1271,"vw":15.803356},{"c":15.865,"h":15.94,"l":15.78,"n":58,"o":15.78,"t":"2026-09-25T14:15:00Z","v":3677,"vw":15.860672},{"c":15.82,"h":15.87,"l":15.8,"n":89,"o":15.8,"t":"2026-09-25T14:30:00Z","v":3148,"vw":15.825208},{"c":15.9,"h":15.9,"l":15.78,"n":130,"o":15.795,"t":"2026-09-25T14:45:00Z","v":7143,"vw":15.847773},{"c":15.9301,"h":15.985,"l":15.91,"n":114,"o":15.91,"t":"2026-09-25T15:00:00Z","v":3692,"vw":15.957083},{"c":15.87,"h":15.93,"l":15.85,"n":172,"o":15.93,"t":"2026-09-25T15:15:00Z","v":20176,"vw":15.885819},{"c":15.86,"h":15.9,"l":15.86,"n":62,"o":15.89,"t":"2026-09-25T15:30:00Z","v":2447,"vw":15.886957},{"c":15.875,"h":15.885,"l":15.81,"n":99,"o":15.835,"t":"2026-09-25T15:45:00Z","v":5989,"vw":15.845204},{"c":15.92,"h":15.925,"l":15.92,"n":21,"o":15.925,"t":"2026-09-25T16:00:00Z","v":915,"vw":15.921},{"c":15.88,"h":15.91,"l":15.85,"n":147,"o":15.9,"t":"2026-09-25T16:15:00Z","v":5554,"vw":15.868735},{"c":15.86,"h":15.87,"l":15.835,"n":68,"o":15.87,"t":"2026-09-25T16:30:00Z","v":1987,"vw":15.854191},{"c":15.8,"h":15.83,"l":15.8,"n":83,"o":15.83,"t":"2026-09-25T16:45:00Z","v":12422,"vw":15.801595},{"c":15.79,"h":15.79,"l":15.75,"n":73,"o":15.75,"t":"2026-09-25T17:00:00Z","v":3604,"vw":15.780684},{"c":15.765,"h":15.79,"l":15.75,"n":59,"o":15.78,"t":"2026-09-25T17:15:00Z","v":2571,"vw":15.772588},{"c":15.71,"h":15.75,"l":15.71,"n":144,"o":15.75,"t":"2026-09-25T17:30:00Z","v":5539,"vw":15.73326},{"c":15.67,"h":15.74,"l":15.67,"n":83,"o":15.7,"t":"2026-09-25T17:45:00Z","v":5201,"vw":15.719553},{"c":15.7,"h":15.71,"l":15.66,"n":120,"o":15.68,"t":"2026-09-25T18:00:00Z","v":6300,"vw":15.673902},{"c":15.7,"h":15.71,"l":15.675,"n":86,"o":15.71,"t":"2026-09-25T18:15:00Z","v":4436,"vw":15.686426},{"c":15.68,"h":15.72,"l":15.68,"n":23,"o":15.695,"t":"2026-09-25T18:30:00Z","v":1292,"vw":15.7},{"c":15.74,"h":15.8,"l":15.69,"n":225,"o":15.695,"t":"2026-09-25T18:45:00Z","v":11593,"vw":15.751694},{"c":15.72,"h":15.76,"l":15.695,"n":127,"o":15.73,"t":"2026-09-25T19:00:00Z","v":6143,"vw":15.714739},{"c":15.65,"h":15.72,"l":15.64,"n":115,"o":15.72,"t":"2026-09-25T19:15:00Z","v":5156,"vw":15.661761},{"c":15.65,"h":15.67,"l":15.62,"n":344,"o":15.655,"t":"2026-09-25T19:30:00Z","v":18076,"vw":15.64321},{"c":15.595,"h":15.67,"l":15.56,"n":903,"o":15.65,"t":"2026-09-25T19:45:00Z","v":54378,"vw":15.612245},{"c":15.6,"h":15.6,"l":15.6,"n":14,"o":15.6,"t":"2026-09-25T20:00:00Z","v":36548,"vw":15.6},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-25T20:30:00Z","v":100,"vw":15.83},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-09-28T08:00:00Z","v":376,"vw":15.57},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-28T08:45:00Z","v":101,"vw":15.7},{"c":15.5466,"h":15.5466,"l":15.5466,"n":1,"o":15.5466,"t":"2026-09-28T11:00:00Z","v":150,"vw":15.5466},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-28T11:30:00Z","v":100,"vw":15.6},{"c":15.675,"h":15.78,"l":15.38,"n":148,"o":15.75,"t":"2026-09-28T13:30:00Z","v":15467,"vw":15.58767},{"c":15.5,"h":15.59,"l":15.445,"n":95,"o":15.59,"t":"2026-09-28T13:45:00Z","v":4042,"vw":15.507544},{"c":15.59,"h":15.6,"l":15.5,"n":92,"o":15.5,"t":"2026-09-28T14:00:00Z","v":2909,"vw":15.569688},{"c":15.62,"h":15.645,"l":15.585,"n":45,"o":15.585,"t":"2026-09-28T14:15:00Z","v":2834,"vw":15.614321},{"c":15.565,"h":15.645,"l":15.565,"n":49,"o":15.645,"t":"2026-09-28T14:30:00Z","v":2115,"vw":15.604412},{"c":15.5701,"h":15.61,"l":15.55,"n":101,"o":15.55,"t":"2026-09-28T14:45:00Z","v":4045,"vw":15.582596},{"c":15.59,"h":15.6,"l":15.52,"n":148,"o":15.57,"t":"2026-09-28T15:00:00Z","v":10127,"vw":15.565068},{"c":15.66,"h":15.68,"l":15.66,"n":58,"o":15.67,"t":"2026-09-28T15:15:00Z","v":2702,"vw":15.663053},{"c":15.655,"h":15.67,"l":15.65,"n":90,"o":15.66,"t":"2026-09-28T15:30:00Z","v":2322,"vw":15.659091},{"c":15.69,"h":15.69,"l":15.61,"n":54,"o":15.62,"t":"2026-09-28T15:45:00Z","v":1851,"vw":15.648549},{"c":15.67,"h":15.71,"l":15.67,"n":113,"o":15.7,"t":"2026-09-28T16:00:00Z","v":4282,"vw":15.6904},{"c":15.76,"h":15.76,"l":15.69,"n":153,"o":15.69,"t":"2026-09-28T16:15:00Z","v":11405,"vw":15.729322},{"c":15.73,"h":15.78,"l":15.73,"n":135,"o":15.755,"t":"2026-09-28T16:30:00Z","v":3702,"vw":15.759445},{"c":15.73,"h":15.73,"l":15.71,"n":102,"o":15.7134,"t":"2026-09-28T16:45:00Z","v":2788,"vw":15.722111},{"c":15.805,"h":15.818,"l":15.71,"n":129,"o":15.73,"t":"2026-09-28T17:00:00Z","v":5953,"vw":15.762475},{"c":15.72,"h":15.78,"l":15.72,"n":63,"o":15.78,"t":"2026-09-28T17:15:00Z","v":2388,"vw":15.751428},{"c":15.7,"h":15.735,"l":15.7,"n":59,"o":15.73,"t":"2026-09-28T17:30:00Z","v":4142,"vw":15.723971},{"c":15.705,"h":15.715,"l":15.7,"n":18,"o":15.71,"t":"2026-09-28T17:45:00Z","v":719,"vw":15.7075},{"c":15.73,"h":15.73,"l":15.7,"n":86,"o":15.7,"t":"2026-09-28T18:00:00Z","v":2956,"vw":15.720625},{"c":15.735,"h":15.735,"l":15.73,"n":20,"o":15.73,"t":"2026-09-28T18:15:00Z","v":922,"vw":15.733947},{"c":15.74,"h":15.74,"l":15.73,"n":47,"o":15.73,"t":"2026-09-28T18:30:00Z","v":2065,"vw":15.733333},{"c":15.78,"h":15.78,"l":15.74,"n":150,"o":15.75,"t":"2026-09-28T18:45:00Z","v":7178,"vw":15.766326},{"c":15.77,"h":15.77,"l":15.765,"n":32,"o":15.765,"t":"2026-09-28T19:00:00Z","v":766,"vw":15.76875},{"c":15.795,"h":15.805,"l":15.765,"n":172,"o":15.765,"t":"2026-09-28T19:15:00Z","v":7116,"vw":15.789574},{"c":15.81,"h":15.81,"l":15.78,"n":169,"o":15.795,"t":"2026-09-28T19:30:00Z","v":6831,"vw":15.802342},{"c":15.83,"h":15.84,"l":15.79,"n":902,"o":15.81,"t":"2026-09-28T19:45:00Z","v":47997,"vw":15.810893},{"c":15.81,"h":15.81,"l":15.81,"n":9,"o":15.81,"t":"2026-09-28T20:00:00Z","v":50026,"vw":15.81},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-09-29T09:45:00Z","v":103,"vw":15.85},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-09-29T11:45:00Z","v":200,"vw":15.58},{"c":15.84,"h":15.94,"l":15.73,"n":208,"o":15.8,"t":"2026-09-29T13:30:00Z","v":11294,"vw":15.828575},{"c":15.7996,"h":15.86,"l":15.775,"n":64,"o":15.82,"t":"2026-09-29T13:45:00Z","v":2713,"vw":15.824851},{"c":15.775,"h":15.85,"l":15.74,"n":144,"o":15.84,"t":"2026-09-29T14:00:00Z","v":8152,"vw":15.772732},{"c":15.75,"h":15.775,"l":15.71,"n":185,"o":15.75,"t":"2026-09-29T14:15:00Z","v":8585,"vw":15.758675},{"c":15.75,"h":15.76,"l":15.69,"n":188,"o":15.73,"t":"2026-09-29T14:30:00Z","v":6052,"vw":15.727408},{"c":15.74,"h":15.765,"l":15.74,"n":74,"o":15.76,"t":"2026-09-29T14:45:00Z","v":2587,"vw":15.752187},{"c":15.72,"h":15.75,"l":15.67,"n":189,"o":15.75,"t":"2026-09-29T15:00:00Z","v":6046,"vw":15.709152},{"c":15.68,"h":15.705,"l":15.68,"n":91,"o":15.7,"t":"2026-09-29T15:15:00Z","v":2916,"vw":15.694481},{"c":15.72,"h":15.72,"l":15.66,"n":327,"o":15.71,"t":"2026-09-29T15:30:00Z","v":16363,"vw":15.684163},{"c":15.72,"h":15.75,"l":15.71,"n":127,"o":15.74,"t":"2026-09-29T15:45:00Z","v":3297,"vw":15.735457},{"c":15.7,"h":15.73,"l":15.7,"n":84,"o":15.73,"t":"2026-09-29T16:00:00Z","v":2548,"vw":15.709184},{"c":15.75,"h":15.75,"l":15.68,"n":86,"o":15.69,"t":"2026-09-29T16:15:00Z","v":2866,"vw":15.715263},{"c":15.73,"h":15.76,"l":15.73,"n":75,"o":15.74,"t":"2026-09-29T16:30:00Z","v":2901,"vw":15.748217},{"c":15.75,"h":15.755,"l":15.72,"n":79,"o":15.72,"t":"2026-09-29T16:45:00Z","v":2444,"vw":15.738848},{"c":15.74,"h":15.785,"l":15.74,"n":128,"o":15.76,"t":"2026-09-29T17:00:00Z","v":5062,"vw":15.763472},{"c":15.72,"h":15.74,"l":15.71,"n":108,"o":15.73,"t":"2026-09-29T17:15:00Z","v":2742,"vw":15.724},{"c":15.725,"h":15.74,"l":15.71,"n":102,"o":15.73,"t":"2026-09-29T17:30:00Z","v":3079,"vw":15.725303},{"c":15.71,"h":15.74,"l":15.71,"n":95,"o":15.74,"t":"2026-09-29T17:45:00Z","v":2711,"vw":15.722481},{"c":15.755,"h":15.82,"l":15.72,"n":208,"o":15.73,"t":"2026-09-29T18:00:00Z","v":8647,"vw":15.767061},{"c":15.76,"h":15.77,"l":15.74,"n":105,"o":15.755,"t":"2026-09-29T18:15:00Z","v":2960,"vw":15.757308},{"c":15.795,"h":15.8,"l":15.75,"n":167,"o":15.76,"t":"2026-09-29T18:30:00Z","v":4851,"vw":15.771198},{"c":15.75,"h":15.8,"l":15.75,"n":186,"o":15.8,"t":"2026-09-29T18:45:00Z","v":10204,"vw":15.75505},{"c":15.77,"h":15.785,"l":15.74,"n":183,"o":15.74,"t":"2026-09-29T19:00:00Z","v":4964,"vw":15.769464},{"c":15.875,"h":15.875,"l":15.75,"n":205,"o":15.77,"t":"2026-09-29T19:15:00Z","v":8588,"vw":15.82661},{"c":15.83,"h":15.885,"l":15.83,"n":443,"o":15.87,"t":"2026-09-29T19:30:00Z","v":16919,"vw":15.864853},{"c":15.86,"h":15.915,"l":15.8,"n":1167,"o":15.82,"t":"2026-09-29T19:45:00Z","v":57636,"vw":15.86115},{"c":15.87,"h":15.87,"l":15.85,"n":13,"o":15.85,"t":"2026-09-29T20:00:00Z","v":36930,"vw":15.850193},{"c":15.705,"h":15.88,"l":15.7,"n":87,"o":15.88,"t":"2026-09-30T13:30:00Z","v":5940,"vw":15.787436},{"c":15.76,"h":15.78,"l":15.73,"n":80,"o":15.735,"t":"2026-09-30T13:45:00Z","v":3425,"vw":15.75338},{"c":15.84,"h":15.84,"l":15.715,"n":87,"o":15.715,"t":"2026-09-30T14:00:00Z","v":4204,"vw":15.76113},{"c":15.77,"h":15.8299,"l":15.77,"n":110,"o":15.8134,"t":"2026-09-30T14:15:00Z","v":10180,"vw":15.79455},{"c":15.82,"h":15.82,"l":15.75,"n":85,"o":15.772,"t":"2026-09-30T14:30:00Z","v":5148,"vw":15.777766},{"c":15.905,"h":15.91,"l":15.84,"n":71,"o":15.84,"t":"2026-09-30T14:45:00Z","v":4438,"vw":15.89322},{"c":15.935,"h":15.935,"l":15.9,"n":100,"o":15.92,"t":"2026-09-30T15:00:00Z","v":3691,"vw":15.909048},{"c":16.01,"h":16.02,"l":15.9,"n":116,"o":15.91,"t":"2026-09-30T15:15:00Z","v":4969,"vw":15.963869},{"c":15.93,"h":16.01,"l":15.895,"n":196,"o":16.0085,"t":"2026-09-30T15:30:00Z","v":9075,"vw":15.967501},{"c":15.94,"h":15.94,"l":15.9,"n":57,"o":15.93,"t":"2026-09-30T15:45:00Z","v":1645,"vw":15.926187},{"c":15.935,"h":15.95,"l":15.93,"n":82,"o":15.93,"t":"2026-09-30T16:00:00Z","v":2493,"vw":15.941237},{"c":15.94,"h":15.95,"l":15.93,"n":76,"o":15.93,"t":"2026-09-30T16:15:00Z","v":3339,"vw":15.93685},{"c":15.94,"h":15.955,"l":15.92,"n":99,"o":15.94,"t":"2026-09-30T16:30:00Z","v":4444,"vw":15.942456},{"c":15.93,"h":15.94,"l":15.91,"n":58,"o":15.94,"t":"2026-09-30T16:45:00Z","v":1944,"vw":15.92125},{"c":15.92,"h":15.92,"l":15.91,"n":69,"o":15.91,"t":"2026-09-30T17:00:00Z","v":1744,"vw":15.912415},{"c":15.88,"h":15.97,"l":15.88,"n":307,"o":15.91,"t":"2026-09-30T17:15:00Z","v":19442,"vw":15.939455},{"c":15.885,"h":15.89,"l":15.88,"n":98,"o":15.885,"t":"2026-09-30T17:30:00Z","v":4449,"vw":15.885423},{"c":15.915,"h":15.94,"l":15.89,"n":167,"o":15.89,"t":"2026-09-30T17:45:00Z","v":9432,"vw":15.910644},{"c":15.93,"h":15.93,"l":15.915,"n":50,"o":15.915,"t":"2026-09-30T18:00:00Z","v":1321,"vw":15.92125},{"c":15.975,"h":15.975,"l":15.93,"n":84,"o":15.94,"t":"2026-09-30T18:15:00Z","v":3889,"vw":15.959216},{"c":15.99,"h":15.99,"l":15.97,"n":91,"o":15.97,"t":"2026-09-30T18:30:00Z","v":3186,"vw":15.973167},{"c":15.96,"h":15.99,"l":15.96,"n":90,"o":15.99,"t":"2026-09-30T18:45:00Z","v":3450,"vw":15.97089},{"c":15.96,"h":15.96,"l":15.91,"n":338,"o":15.95,"t":"2026-09-30T19:00:00Z","v":16299,"vw":15.935495},{"c":15.975,"h":15.9899,"l":15.96,"n":108,"o":15.96,"t":"2026-09-30T19:15:00Z","v":5782,"vw":15.969148},{"c":15.95,"h":16,"l":15.95,"n":404,"o":15.99,"t":"2026-09-30T19:30:00Z","v":21914,"vw":15.975897},{"c":15.96,"h":16.02,"l":15.93,"n":765,"o":15.95,"t":"2026-09-30T19:45:00Z","v":33393,"vw":15.975593},{"c":15.97,"h":15.97,"l":15.97,"n":17,"o":15.97,"t":"2026-09-30T20:00:00Z","v":62644,"vw":15.97},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-09-30T22:15:00Z","v":133,"vw":15.97},{"c":15.89,"h":15.93,"l":15.86,"n":37,"o":15.9,"t":"2026-10-01T13:30:00Z","v":4298,"vw":15.898684},{"c":15.78,"h":15.89,"l":15.66,"n":145,"o":15.88,"t":"2026-10-01T13:45:00Z","v":8828,"vw":15.804587},{"c":15.64,"h":15.785,"l":15.64,"n":221,"o":15.73,"t":"2026-10-01T14:00:00Z","v":10718,"vw":15.703882},{"c":15.73,"h":15.74,"l":15.67,"n":86,"o":15.67,"t":"2026-10-01T14:15:00Z","v":3545,"vw":15.693143},{"c":15.69,"h":15.76,"l":15.69,"n":91,"o":15.73,"t":"2026-10-01T14:30:00Z","v":4635,"vw":15.736835},{"c":15.67,"h":15.685,"l":15.62,"n":230,"o":15.68,"t":"2026-10-01T14:45:00Z","v":13973,"vw":15.633641},{"c":15.6308,"h":15.69,"l":15.62,"n":136,"o":15.69,"t":"2026-10-01T15:00:00Z","v":13469,"vw":15.625358},{"c":15.5851,"h":15.63,"l":15.5851,"n":87,"o":15.61,"t":"2026-10-01T15:15:00Z","v":5491,"vw":15.598596},{"c":15.595,"h":15.595,"l":15.56,"n":65,"o":15.56,"t":"2026-10-01T15:30:00Z","v":1708,"vw":15.564376},{"c":15.52,"h":15.57,"l":15.51,"n":163,"o":15.57,"t":"2026-10-01T15:45:00Z","v":7215,"vw":15.529869},{"c":15.53,"h":15.56,"l":15.52,"n":197,"o":15.53,"t":"2026-10-01T16:00:00Z","v":7337,"vw":15.540992},{"c":15.53,"h":15.54,"l":15.5,"n":184,"o":15.54,"t":"2026-10-01T16:15:00Z","v":9509,"vw":15.516651},{"c":15.585,"h":15.61,"l":15.54,"n":276,"o":15.54,"t":"2026-10-01T16:30:00Z","v":16450,"vw":15.590082},{"c":15.56,"h":15.6,"l":15.55,"n":95,"o":15.575,"t":"2026-10-01T16:45:00Z","v":2953,"vw":15.563192},{"c":15.55,"h":15.57,"l":15.525,"n":228,"o":15.54,"t":"2026-10-01T17:00:00Z","v":6072,"vw":15.549444},{"c":15.62,"h":15.62,"l":15.57,"n":79,"o":15.57,"t":"2026-10-01T17:15:00Z","v":3210,"vw":15.591154},{"c":15.59,"h":15.66,"l":15.59,"n":92,"o":15.66,"t":"2026-10-01T17:30:00Z","v":2012,"vw":15.62316},{"c":15.455,"h":15.59,"l":15.4201,"n":208,"o":15.59,"t":"2026-10-01T17:45:00Z","v":9878,"vw":15.460756},{"c":15.47,"h":15.4874,"l":15.415,"n":128,"o":15.4874,"t":"2026-10-01T18:00:00Z","v":4369,"vw":15.460534},{"c":15.52,"h":15.54,"l":15.48,"n":97,"o":15.49,"t":"2026-10-01T18:15:00Z","v":3002,"vw":15.515256},{"c":15.515,"h":15.54,"l":15.51,"n":79,"o":15.515,"t":"2026-10-01T18:30:00Z","v":2147,"vw":15.527663},{"c":15.43,"h":15.52,"l":15.41,"n":122,"o":15.5,"t":"2026-10-01T18:45:00Z","v":4283,"vw":15.462194},{"c":15.375,"h":15.41,"l":15.35,"n":136,"o":15.41,"t":"2026-10-01T19:00:00Z","v":4238,"vw":15.37524},{"c":15.415,"h":15.42,"l":15.375,"n":276,"o":15.375,"t":"2026-10-01T19:15:00Z","v":9796,"vw":15.393698},{"c":15.425,"h":15.5,"l":15.4,"n":632,"o":15.43,"t":"2026-10-01T19:30:00Z","v":39847,"vw":15.440184},{"c":15.39,"h":15.46,"l":15.37,"n":954,"o":15.42,"t":"2026-10-01T19:45:00Z","v":46802,"vw":15.414065},{"c":15.41,"h":15.41,"l":15.41,"n":14,"o":15.41,"t":"2026-10-01T20:00:00Z","v":54533,"vw":15.41},{"c":15.47,"h":15.6,"l":15.35,"n":137,"o":15.57,"t":"2026-10-02T13:30:00Z","v":18281,"vw":15.455875},{"c":15.48,"h":15.515,"l":15.45,"n":189,"o":15.45,"t":"2026-10-02T13:45:00Z","v":13178,"vw":15.482258},{"c":15.48,"h":15.525,"l":15.46,"n":316,"o":15.47,"t":"2026-10-02T14:00:00Z","v":22482,"vw":15.499095},{"c":15.43,"h":15.47,"l":15.41,"n":151,"o":15.47,"t":"2026-10-02T14:15:00Z","v":6125,"vw":15.436867},{"c":15.465,"h":15.48,"l":15.35,"n":304,"o":15.43,"t":"2026-10-02T14:30:00Z","v":17618,"vw":15.412719},{"c":15.41,"h":15.45,"l":15.37,"n":269,"o":15.44,"t":"2026-10-02T14:45:00Z","v":11677,"vw":15.418511},{"c":15.27,"h":15.41,"l":15.26,"n":332,"o":15.4,"t":"2026-10-02T15:00:00Z","v":16443,"vw":15.324393},{"c":15.2,"h":15.275,"l":15.125,"n":298,"o":15.275,"t":"2026-10-02T15:15:00Z","v":17035,"vw":15.179694},{"c":15.18,"h":15.28,"l":15.18,"n":247,"o":15.19,"t":"2026-10-02T15:30:00Z","v":13198,"vw":15.221252},{"c":15.15,"h":15.19,"l":15.15,"n":98,"o":15.19,"t":"2026-10-02T15:45:00Z","v":5473,"vw":15.17676},{"c":15.2,"h":15.225,"l":15.16,"n":284,"o":15.16,"t":"2026-10-02T16:00:00Z","v":13776,"vw":15.191611},{"c":15.12,"h":15.17,"l":15.09,"n":173,"o":15.17,"t":"2026-10-02T16:15:00Z","v":9476,"vw":15.14146},{"c":15.08,"h":15.13,"l":15.08,"n":91,"o":15.13,"t":"2026-10-02T16:30:00Z","v":4172,"vw":15.104437},{"c":15.075,"h":15.09,"l":15.06,"n":127,"o":15.09,"t":"2026-10-02T16:45:00Z","v":5267,"vw":15.073329},{"c":15.095,"h":15.141,"l":15.08,"n":185,"o":15.09,"t":"2026-10-02T17:00:00Z","v":8488,"vw":15.095483},{"c":15.1,"h":15.14,"l":15.085,"n":139,"o":15.09,"t":"2026-10-02T17:15:00Z","v":6601,"vw":15.105053},{"c":15.15,"h":15.16,"l":15.1,"n":87,"o":15.1,"t":"2026-10-02T17:30:00Z","v":4333,"vw":15.148597},{"c":15.16,"h":15.19,"l":15.16,"n":126,"o":15.16,"t":"2026-10-02T17:45:00Z","v":7636,"vw":15.172094},{"c":15.14,"h":15.16,"l":15.12,"n":134,"o":15.15,"t":"2026-10-02T18:00:00Z","v":6593,"vw":15.141006},{"c":15.15,"h":15.17,"l":15.14,"n":151,"o":15.14,"t":"2026-10-02T18:15:00Z","v":8804,"vw":15.153678},{"c":15.13,"h":15.17,"l":15.13,"n":150,"o":15.155,"t":"2026-10-02T18:30:00Z","v":6794,"vw":15.141668},{"c":15.08,"h":15.13,"l":15.07,"n":152,"o":15.13,"t":"2026-10-02T18:45:00Z","v":7992,"vw":15.0918},{"c":15.1,"h":15.1,"l":15.07,"n":162,"o":15.08,"t":"2026-10-02T19:00:00Z","v":8686,"vw":15.086905},{"c":15.08,"h":15.12,"l":15.06,"n":266,"o":15.1,"t":"2026-10-02T19:15:00Z","v":16256,"vw":15.09213},{"c":15.1,"h":15.14,"l":15.075,"n":378,"o":15.09,"t":"2026-10-02T19:30:00Z","v":25066,"vw":15.103533},{"c":15.14,"h":15.17,"l":15.08,"n":1088,"o":15.1,"t":"2026-10-02T19:45:00Z","v":77208,"vw":15.121854},{"c":15.13,"h":15.13,"l":15.13,"n":12,"o":15.13,"t":"2026-10-02T20:00:00Z","v":57585,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":5,"o":15.13,"t":"2026-10-05T11:30:00Z","v":1203,"vw":15.13},{"c":15.16,"h":15.4,"l":15.0601,"n":224,"o":15.17,"t":"2026-10-05T13:30:00Z","v":21662,"vw":15.20569},{"c":15.45,"h":15.45,"l":15.21,"n":136,"o":15.2305,"t":"2026-10-05T13:45:00Z","v":3223,"vw":15.247649},{"c":15.46,"h":15.535,"l":15.332,"n":228,"o":15.41,"t":"2026-10-05T14:00:00Z","v":11913,"vw":15.437252},{"c":15.415,"h":15.51,"l":15.415,"n":183,"o":15.51,"t":"2026-10-05T14:15:00Z","v":6273,"vw":15.459245},{"c":15.375,"h":15.41,"l":15.31,"n":170,"o":15.41,"t":"2026-10-05T14:30:00Z","v":6084,"vw":15.376865},{"c":15.45,"h":15.47,"l":15.395,"n":95,"o":15.395,"t":"2026-10-05T14:45:00Z","v":3016,"vw":15.439012},{"c":15.5,"h":15.51,"l":15.455,"n":132,"o":15.455,"t":"2026-10-05T15:00:00Z","v":3527,"vw":15.476613},{"c":15.57,"h":15.57,"l":15.52,"n":141,"o":15.54,"t":"2026-10-05T15:15:00Z","v":4629,"vw":15.541754},{"c":15.63,"h":15.635,"l":15.565,"n":162,"o":15.58,"t":"2026-10-05T15:30:00Z","v":6154,"vw":15.598477},{"c":15.6775,"h":15.69,"l":15.6,"n":125,"o":15.6,"t":"2026-10-05T15:45:00Z","v":2926,"vw":15.659744},{"c":15.74,"h":15.745,"l":15.68,"n":206,"o":15.69,"t":"2026-10-05T16:00:00Z","v":5254,"vw":15.698162},{"c":15.78,"h":15.78,"l":15.73,"n":116,"o":15.73,"t":"2026-10-05T16:15:00Z","v":2273,"vw":15.753105},{"c":15.76,"h":15.795,"l":15.75,"n":174,"o":15.79,"t":"2026-10-05T16:30:00Z","v":6400,"vw":15.767518},{"c":15.7,"h":15.76,"l":15.7,"n":183,"o":15.76,"t":"2026-10-05T16:45:00Z","v":6536,"vw":15.746124},{"c":15.69,"h":15.71,"l":15.68,"n":184,"o":15.69,"t":"2026-10-05T17:00:00Z","v":5432,"vw":15.690202},{"c":15.68,"h":15.7,"l":15.68,"n":99,"o":15.7,"t":"2026-10-05T17:15:00Z","v":1778,"vw":15.684577},{"c":15.685,"h":15.685,"l":15.645,"n":187,"o":15.67,"t":"2026-10-05T17:30:00Z","v":4759,"vw":15.660842},{"c":15.675,"h":15.715,"l":15.675,"n":133,"o":15.695,"t":"2026-10-05T17:45:00Z","v":2946,"vw":15.687214},{"c":15.78,"h":15.78,"l":15.68,"n":166,"o":15.68,"t":"2026-10-05T18:00:00Z","v":5205,"vw":15.73672},{"c":15.81,"h":15.83,"l":15.81,"n":48,"o":15.83,"t":"2026-10-05T18:15:00Z","v":985,"vw":15.82},{"c":15.85,"h":15.86,"l":15.78,"n":280,"o":15.83,"t":"2026-10-05T18:30:00Z","v":10828,"vw":15.807371},{"c":15.88,"h":15.88,"l":15.85,"n":138,"o":15.85,"t":"2026-10-05T18:45:00Z","v":3618,"vw":15.865827},{"c":15.92,"h":15.92,"l":15.88,"n":368,"o":15.9,"t":"2026-10-05T19:00:00Z","v":13225,"vw":15.895611},{"c":15.885,"h":15.97,"l":15.859,"n":622,"o":15.92,"t":"2026-10-05T19:15:00Z","v":37059,"vw":15.929687},{"c":15.89,"h":15.905,"l":15.83,"n":633,"o":15.85,"t":"2026-10-05T19:30:00Z","v":35196,"vw":15.870745},{"c":15.89,"h":15.94,"l":15.8,"n":1736,"o":15.9,"t":"2026-10-05T19:45:00Z","v":106302,"vw":15.849916},{"c":15.87,"h":15.89,"l":15.87,"n":17,"o":15.89,"t":"2026-10-05T20:00:00Z","v":82154,"vw":15.870029},{"c":15.69,"h":15.91,"l":15.69,"n":98,"o":15.87,"t":"2026-10-06T13:30:00Z","v":14414,"vw":15.850853},{"c":15.735,"h":15.735,"l":15.67,"n":43,"o":15.675,"t":"2026-10-06T13:45:00Z","v":1634,"vw":15.709259},{"c":15.53,"h":15.77,"l":15.505,"n":135,"o":15.77,"t":"2026-10-06T14:00:00Z","v":5768,"vw":15.623733},{"c":15.485,"h":15.53,"l":15.465,"n":105,"o":15.53,"t":"2026-10-06T14:15:00Z","v":6426,"vw":15.482429},{"c":15.45,"h":15.48,"l":15.45,"n":92,"o":15.48,"t":"2026-10-06T14:30:00Z","v":5241,"vw":15.462941},{"c":15.55,"h":15.5554,"l":15.42,"n":108,"o":15.422,"t":"2026-10-06T14:45:00Z","v":6257,"vw":15.491698},{"c":15.58,"h":15.58,"l":15.54,"n":110,"o":15.565,"t":"2026-10-06T15:00:00Z","v":9314,"vw":15.548663},{"c":15.6616,"h":15.69,"l":15.62,"n":125,"o":15.63,"t":"2026-10-06T15:15:00Z","v":5687,"vw":15.653641},{"c":15.65,"h":15.7199,"l":15.65,"n":109,"o":15.71,"t":"2026-10-06T15:30:00Z","v":3952,"vw":15.696902},{"c":15.665,"h":15.67,"l":15.65,"n":31,"o":15.67,"t":"2026-10-06T15:45:00Z","v":722,"vw":15.658065},{"c":15.64,"h":15.69,"l":15.62,"n":167,"o":15.69,"t":"2026-10-06T16:00:00Z","v":4739,"vw":15.64175},{"c":15.61,"h":15.645,"l":15.6,"n":163,"o":15.645,"t":"2026-10-06T16:15:00Z","v":5019,"vw":15.621326},{"c":15.59,"h":15.615,"l":15.59,"n":81,"o":15.615,"t":"2026-10-06T16:30:00Z","v":3727,"vw":15.610216},{"c":15.54,"h":15.59,"l":15.54,"n":88,"o":15.59,"t":"2026-10-06T16:45:00Z","v":2446,"vw":15.570357},{"c":15.54,"h":15.55,"l":15.54,"n":43,"o":15.54,"t":"2026-10-06T17:00:00Z","v":885,"vw":15.542},{"c":15.5,"h":15.51,"l":15.48,"n":156,"o":15.51,"t":"2026-10-06T17:15:00Z","v":4422,"vw":15.502709},{"c":15.4775,"h":15.49,"l":15.47,"n":79,"o":15.49,"t":"2026-10-06T17:30:00Z","v":2480,"vw":15.480192},{"c":15.495,"h":15.5,"l":15.49,"n":80,"o":15.49,"t":"2026-10-06T17:45:00Z","v":2434,"vw":15.494744},{"c":15.5,"h":15.51,"l":15.495,"n":95,"o":15.495,"t":"2026-10-06T18:00:00Z","v":3230,"vw":15.501364},{"c":15.52,"h":15.53,"l":15.51,"n":71,"o":15.51,"t":"2026-10-06T18:15:00Z","v":2305,"vw":15.516364},{"c":15.52,"h":15.52,"l":15.51,"n":50,"o":15.52,"t":"2026-10-06T18:30:00Z","v":1402,"vw":15.519},{"c":15.505,"h":15.505,"l":15.5,"n":39,"o":15.5,"t":"2026-10-06T18:45:00Z","v":964,"vw":15.501238},{"c":15.395,"h":15.5,"l":15.39,"n":235,"o":15.5,"t":"2026-10-06T19:00:00Z","v":7414,"vw":15.44084},{"c":15.29,"h":15.375,"l":15.29,"n":218,"o":15.36,"t":"2026-10-06T19:15:00Z","v":9908,"vw":15.338342},{"c":15.3,"h":15.32,"l":15.26,"n":303,"o":15.305,"t":"2026-10-06T19:30:00Z","v":14141,"vw":15.29056},{"c":15.42,"h":15.43,"l":15.285,"n":834,"o":15.3,"t":"2026-10-06T19:45:00Z","v":58752,"vw":15.385634},{"c":15.41,"h":15.41,"l":15.41,"n":16,"o":15.41,"t":"2026-10-06T20:00:00Z","v":37004,"vw":15.41},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-07T12:30:00Z","v":150,"vw":15.35},{"c":15.41,"h":15.46,"l":15.27,"n":297,"o":15.27,"t":"2026-10-07T13:30:00Z","v":9755,"vw":15.353634},{"c":15.475,"h":15.49,"l":15.44,"n":53,"o":15.45,"t":"2026-10-07T13:45:00Z","v":1990,"vw":15.467521},{"c":15.42,"h":15.505,"l":15.42,"n":151,"o":15.46,"t":"2026-10-07T14:00:00Z","v":6585,"vw":15.456876},{"c":15.47,"h":15.56,"l":15.42,"n":106,"o":15.42,"t":"2026-10-07T14:15:00Z","v":5052,"vw":15.485785},{"c":15.52,"h":15.53,"l":15.485,"n":111,"o":15.485,"t":"2026-10-07T14:30:00Z","v":4771,"vw":15.503421},{"c":15.59,"h":15.61,"l":15.5016,"n":95,"o":15.52,"t":"2026-10-07T14:45:00Z","v":3794,"vw":15.555309},{"c":15.585,"h":15.59,"l":15.56,"n":119,"o":15.59,"t":"2026-10-07T15:00:00Z","v":4980,"vw":15.569502},{"c":15.63,"h":15.635,"l":15.58,"n":104,"o":15.61,"t":"2026-10-07T15:15:00Z","v":4919,"vw":15.609654},{"c":15.655,"h":15.67,"l":15.63,"n":70,"o":15.63,"t":"2026-10-07T15:30:00Z","v":4685,"vw":15.642794},{"c":15.714,"h":15.72,"l":15.63,"n":147,"o":15.64,"t":"2026-10-07T15:45:00Z","v":5674,"vw":15.666822},{"c":15.76,"h":15.76,"l":15.69,"n":165,"o":15.74,"t":"2026-10-07T16:00:00Z","v":6787,"vw":15.723428},{"c":15.795,"h":15.8,"l":15.755,"n":158,"o":15.755,"t":"2026-10-07T16:15:00Z","v":7429,"vw":15.776767},{"c":15.75,"h":15.82,"l":15.75,"n":175,"o":15.795,"t":"2026-10-07T16:30:00Z","v":6688,"vw":15.787079},{"c":15.735,"h":15.755,"l":15.735,"n":110,"o":15.74,"t":"2026-10-07T16:45:00Z","v":2634,"vw":15.742324},{"c":15.76,"h":15.82,"l":15.74,"n":200,"o":15.74,"t":"2026-10-07T17:00:00Z","v":7802,"vw":15.78829},{"c":15.705,"h":15.735,"l":15.6775,"n":155,"o":15.735,"t":"2026-10-07T17:15:00Z","v":7316,"vw":15.701892},{"c":15.715,"h":15.735,"l":15.69,"n":156,"o":15.705,"t":"2026-10-07T17:30:00Z","v":9914,"vw":15.711871},{"c":15.695,"h":15.74,"l":15.67,"n":72,"o":15.74,"t":"2026-10-07T17:45:00Z","v":2223,"vw":15.707917},{"c":15.675,"h":15.71,"l":15.67,"n":154,"o":15.695,"t":"2026-10-07T18:00:00Z","v":4133,"vw":15.695974},{"c":15.69,"h":15.71,"l":15.67,"n":122,"o":15.68,"t":"2026-10-07T18:15:00Z","v":3176,"vw":15.686667},{"c":15.66,"h":15.7,"l":15.66,"n":106,"o":15.69,"t":"2026-10-07T18:30:00Z","v":4453,"vw":15.676335},{"c":15.625,"h":15.665,"l":15.605,"n":121,"o":15.66,"t":"2026-10-07T18:45:00Z","v":4418,"vw":15.632858},{"c":15.555,"h":15.62,"l":15.54,"n":171,"o":15.62,"t":"2026-10-07T19:00:00Z","v":7919,"vw":15.565524},{"c":15.53,"h":15.56,"l":15.51,"n":186,"o":15.56,"t":"2026-10-07T19:15:00Z","v":8295,"vw":15.535551},{"c":15.505,"h":15.53,"l":15.48,"n":283,"o":15.53,"t":"2026-10-07T19:30:00Z","v":14673,"vw":15.497604},{"c":15.4,"h":15.505,"l":15.36,"n":721,"o":15.5,"t":"2026-10-07T19:45:00Z","v":43393,"vw":15.414829},{"c":15.38,"h":15.38,"l":15.38,"n":13,"o":15.38,"t":"2026-10-07T20:00:00Z","v":54106,"vw":15.38},{"c":14.76,"h":15.23,"l":14.76,"n":349,"o":15.22,"t":"2026-10-08T13:30:00Z","v":25628,"vw":14.994998},{"c":14.78,"h":14.88,"l":14.76,"n":79,"o":14.87,"t":"2026-10-08T13:45:00Z","v":4853,"vw":14.803401},{"c":14.64,"h":14.75,"l":14.61,"n":170,"o":14.75,"t":"2026-10-08T14:00:00Z","v":21855,"vw":14.670795},{"c":14.68,"h":14.73,"l":14.61,"n":149,"o":14.64,"t":"2026-10-08T14:15:00Z","v":12136,"vw":14.666268},{"c":14.65,"h":14.695,"l":14.61,"n":151,"o":14.66,"t":"2026-10-08T14:30:00Z","v":11245,"vw":14.664612},{"c":14.63,"h":14.65,"l":14.6,"n":125,"o":14.65,"t":"2026-10-08T14:45:00Z","v":19932,"vw":14.610655},{"c":14.64,"h":14.65,"l":14.57,"n":151,"o":14.63,"t":"2026-10-08T15:00:00Z","v":7413,"vw":14.620814},{"c":14.64,"h":14.645,"l":14.6,"n":60,"o":14.6,"t":"2026-10-08T15:15:00Z","v":3198,"vw":14.63181},{"c":14.62,"h":14.65,"l":14.62,"n":38,"o":14.645,"t":"2026-10-08T15:30:00Z","v":2077,"vw":14.637826},{"c":14.545,"h":14.64,"l":14.54,"n":278,"o":14.635,"t":"2026-10-08T15:45:00Z","v":21861,"vw":14.585002},{"c":14.545,"h":14.545,"l":14.52,"n":69,"o":14.54,"t":"2026-10-08T16:00:00Z","v":2355,"vw":14.538392},{"c":14.625,"h":14.67,"l":14.545,"n":266,"o":14.545,"t":"2026-10-08T16:15:00Z","v":19882,"vw":14.613435},{"c":14.675,"h":14.73,"l":14.615,"n":162,"o":14.635,"t":"2026-10-08T16:30:00Z","v":15066,"vw":14.646332},{"c":14.76,"h":14.76,"l":14.63,"n":93,"o":14.67,"t":"2026-10-08T16:45:00Z","v":8486,"vw":14.705373},{"c":14.82,"h":14.82,"l":14.76,"n":136,"o":14.765,"t":"2026-10-08T17:00:00Z","v":9911,"vw":14.788272},{"c":14.745,"h":14.82,"l":14.745,"n":193,"o":14.81,"t":"2026-10-08T17:15:00Z","v":6438,"vw":14.784136},{"c":14.81,"h":14.81,"l":14.755,"n":80,"o":14.755,"t":"2026-10-08T17:30:00Z","v":2889,"vw":14.789253},{"c":14.875,"h":14.875,"l":14.8,"n":143,"o":14.8,"t":"2026-10-08T17:45:00Z","v":9196,"vw":14.846406},{"c":14.93,"h":14.93,"l":14.85,"n":101,"o":14.86,"t":"2026-10-08T18:00:00Z","v":8237,"vw":14.877945},{"c":15.03,"h":15.05,"l":14.945,"n":205,"o":14.945,"t":"2026-10-08T18:15:00Z","v":10265,"vw":14.984526},{"c":14.92,"h":15.045,"l":14.92,"n":130,"o":15.02,"t":"2026-10-08T18:30:00Z","v":12742,"vw":15.000495},{"c":14.895,"h":14.93,"l":14.88,"n":136,"o":14.92,"t":"2026-10-08T18:45:00Z","v":4009,"vw":14.90931},{"c":15.05,"h":15.06,"l":14.895,"n":281,"o":14.895,"t":"2026-10-08T19:00:00Z","v":24076,"vw":14.983304},{"c":15.09,"h":15.1,"l":15.03,"n":216,"o":15.05,"t":"2026-10-08T19:15:00Z","v":11299,"vw":15.074127},{"c":15.1,"h":15.13,"l":15.08,"n":231,"o":15.085,"t":"2026-10-08T19:30:00Z","v":17867,"vw":15.093536},{"c":15.03,"h":15.17,"l":15.02,"n":880,"o":15.12,"t":"2026-10-08T19:45:00Z","v":52313,"vw":15.087979},{"c":15.04,"h":15.04,"l":15.04,"n":17,"o":15.04,"t":"2026-10-08T20:00:00Z","v":48793,"vw":15.04},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-09T11:45:00Z","v":100,"vw":15.04},{"c":15.18,"h":15.27,"l":15.01,"n":17,"o":15.07,"t":"2026-10-09T13:30:00Z","v":2840,"vw":15.134906},{"c":15.21,"h":15.22,"l":15.15,"n":24,"o":15.15,"t":"2026-10-09T13:45:00Z","v":1004,"vw":15.198138},{"c":15.18,"h":15.21,"l":15.17,"n":157,"o":15.2,"t":"2026-10-09T14:00:00Z","v":6552,"vw":15.198106},{"c":15.095,"h":15.16,"l":15.09,"n":93,"o":15.13,"t":"2026-10-09T14:15:00Z","v":4152,"vw":15.124457},{"c":15.07,"h":15.13,"l":15.07,"n":102,"o":15.07,"t":"2026-10-09T14:30:00Z","v":4657,"vw":15.104493},{"c":14.995,"h":15.03,"l":14.945,"n":173,"o":15.03,"t":"2026-10-09T14:45:00Z","v":9375,"vw":14.98202},{"c":15.04,"h":15.05,"l":15.0257,"n":54,"o":15.04,"t":"2026-10-09T15:00:00Z","v":5493,"vw":15.049016},{"c":15.015,"h":15.06,"l":15.005,"n":80,"o":15.06,"t":"2026-10-09T15:15:00Z","v":2947,"vw":15.028745},{"c":15.07,"h":15.07,"l":15.0042,"n":58,"o":15.015,"t":"2026-10-09T15:30:00Z","v":2707,"vw":15.023005},{"c":15.11,"h":15.125,"l":15.07,"n":119,"o":15.07,"t":"2026-10-09T15:45:00Z","v":3032,"vw":15.105784},{"c":15.1,"h":15.1,"l":15.08,"n":97,"o":15.1,"t":"2026-10-09T16:00:00Z","v":2068,"vw":15.08669},{"c":15.095,"h":15.095,"l":15.055,"n":96,"o":15.085,"t":"2026-10-09T16:15:00Z","v":2958,"vw":15.073004},{"c":15.15,"h":15.17,"l":15.145,"n":49,"o":15.145,"t":"2026-10-09T16:30:00Z","v":1267,"vw":15.156294},{"c":15.17,"h":15.17,"l":15.15,"n":40,"o":15.15,"t":"2026-10-09T16:45:00Z","v":1331,"vw":15.156099},{"c":15.18,"h":15.18,"l":15.16,"n":90,"o":15.16,"t":"2026-10-09T17:00:00Z","v":2412,"vw":15.171813},{"c":15.22,"h":15.25,"l":15.18,"n":89,"o":15.18,"t":"2026-10-09T17:15:00Z","v":2929,"vw":15.218595},{"c":15.315,"h":15.33,"l":15.19,"n":132,"o":15.21,"t":"2026-10-09T17:30:00Z","v":10719,"vw":15.247847},{"c":15.265,"h":15.315,"l":15.26,"n":140,"o":15.315,"t":"2026-10-09T17:45:00Z","v":7818,"vw":15.271957},{"c":15.245,"h":15.27,"l":15.245,"n":111,"o":15.27,"t":"2026-10-09T18:00:00Z","v":3236,"vw":15.258488},{"c":15.265,"h":15.265,"l":15.245,"n":122,"o":15.245,"t":"2026-10-09T18:15:00Z","v":5214,"vw":15.256898},{"c":15.305,"h":15.305,"l":15.265,"n":120,"o":15.265,"t":"2026-10-09T18:30:00Z","v":3421,"vw":15.289366},{"c":15.28,"h":15.335,"l":15.28,"n":148,"o":15.305,"t":"2026-10-09T18:45:00Z","v":4601,"vw":15.299845},{"c":15.26,"h":15.26,"l":15.2401,"n":45,"o":15.25,"t":"2026-10-09T19:00:00Z","v":1781,"vw":15.252256},{"c":15.26,"h":15.26,"l":15.26,"n":56,"o":15.26,"t":"2026-10-09T19:15:00Z","v":1337,"vw":15.26},{"c":15.295,"h":15.295,"l":15.26,"n":155,"o":15.26,"t":"2026-10-09T19:30:00Z","v":5131,"vw":15.26934},{"c":15.38,"h":15.4,"l":15.3,"n":937,"o":15.3,"t":"2026-10-09T19:45:00Z","v":39614,"vw":15.373249},{"c":15.36,"h":15.36,"l":15.36,"n":10,"o":15.36,"t":"2026-10-09T20:00:00Z","v":39187,"vw":15.36},{"c":15.39,"h":15.43,"l":15.295,"n":110,"o":15.36,"t":"2026-10-12T13:30:00Z","v":17570,"vw":15.353735},{"c":15.465,"h":15.475,"l":15.4,"n":48,"o":15.42,"t":"2026-10-12T13:45:00Z","v":3627,"vw":15.428025},{"c":15.46,"h":15.4613,"l":15.39,"n":104,"o":15.42,"t":"2026-10-12T14:00:00Z","v":3894,"vw":15.443097},{"c":15.36,"h":15.43,"l":15.34,"n":158,"o":15.43,"t":"2026-10-12T14:15:00Z","v":5985,"vw":15.38103},{"c":15.385,"h":15.4,"l":15.33,"n":140,"o":15.35,"t":"2026-10-12T14:30:00Z","v":6244,"vw":15.377015},{"c":15.45,"h":15.45,"l":15.39,"n":173,"o":15.39,"t":"2026-10-12T14:45:00Z","v":3535,"vw":15.415493},{"c":15.49,"h":15.49,"l":15.43,"n":136,"o":15.43,"t":"2026-10-12T15:00:00Z","v":3751,"vw":15.469516},{"c":15.5,"h":15.5,"l":15.48,"n":139,"o":15.49,"t":"2026-10-12T15:15:00Z","v":4260,"vw":15.490177},{"c":15.48,"h":15.535,"l":15.48,"n":141,"o":15.525,"t":"2026-10-12T15:30:00Z","v":4147,"vw":15.503095},{"c":15.52,"h":15.52,"l":15.5,"n":42,"o":15.5,"t":"2026-10-12T15:45:00Z","v":794,"vw":15.511146},{"c":15.5197,"h":15.52,"l":15.48,"n":102,"o":15.52,"t":"2026-10-12T16:00:00Z","v":2081,"vw":15.499555},{"c":15.51,"h":15.51,"l":15.49,"n":47,"o":15.5,"t":"2026-10-12T16:15:00Z","v":2401,"vw":15.495123},{"c":15.48,"h":15.51,"l":15.47,"n":61,"o":15.51,"t":"2026-10-12T16:30:00Z","v":2412,"vw":15.488038},{"c":15.46,"h":15.48,"l":15.46,"n":49,"o":15.475,"t":"2026-10-12T16:45:00Z","v":1610,"vw":15.469021},{"c":15.47,"h":15.47,"l":15.45,"n":55,"o":15.46,"t":"2026-10-12T17:00:00Z","v":1332,"vw":15.46},{"c":15.5,"h":15.5,"l":15.475,"n":69,"o":15.48,"t":"2026-10-12T17:15:00Z","v":2680,"vw":15.492029},{"c":15.51,"h":15.51,"l":15.5,"n":64,"o":15.5,"t":"2026-10-12T17:30:00Z","v":1276,"vw":15.5025},{"c":15.58,"h":15.6,"l":15.5,"n":220,"o":15.51,"t":"2026-10-12T17:45:00Z","v":11410,"vw":15.543733},{"c":15.635,"h":15.66,"l":15.58,"n":144,"o":15.58,"t":"2026-10-12T18:00:00Z","v":6813,"vw":15.611051},{"c":15.645,"h":15.645,"l":15.64,"n":34,"o":15.64,"t":"2026-10-12T18:15:00Z","v":792,"vw":15.641667},{"c":15.68,"h":15.69,"l":15.63,"n":98,"o":15.63,"t":"2026-10-12T18:30:00Z","v":3565,"vw":15.644509},{"c":15.7,"h":15.71,"l":15.68,"n":212,"o":15.69,"t":"2026-10-12T18:45:00Z","v":6690,"vw":15.695715},{"c":15.72,"h":15.7369,"l":15.705,"n":128,"o":15.72,"t":"2026-10-12T19:00:00Z","v":3011,"vw":15.718445},{"c":15.7,"h":15.73,"l":15.69,"n":188,"o":15.72,"t":"2026-10-12T19:15:00Z","v":5559,"vw":15.705713},{"c":15.73,"h":15.75,"l":15.7,"n":295,"o":15.71,"t":"2026-10-12T19:30:00Z","v":9422,"vw":15.730883},{"c":15.69,"h":15.72,"l":15.66,"n":828,"o":15.72,"t":"2026-10-12T19:45:00Z","v":39408,"vw":15.695316},{"c":15.67,"h":15.67,"l":15.67,"n":16,"o":15.67,"t":"2026-10-12T20:00:00Z","v":35437,"vw":15.67},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-13T11:00:00Z","v":100,"vw":15.67},{"c":15.51,"h":15.77,"l":15.36,"n":267,"o":15.57,"t":"2026-10-13T13:30:00Z","v":30148,"vw":15.591476},{"c":15.38,"h":15.485,"l":15.38,"n":88,"o":15.485,"t":"2026-10-13T13:45:00Z","v":3697,"vw":15.416304},{"c":15.4,"h":15.41,"l":15.37,"n":63,"o":15.39,"t":"2026-10-13T14:00:00Z","v":3045,"vw":15.400192},{"c":15.475,"h":15.48,"l":15.43,"n":188,"o":15.43,"t":"2026-10-13T14:15:00Z","v":13852,"vw":15.44975},{"c":15.485,"h":15.515,"l":15.45,"n":93,"o":15.45,"t":"2026-10-13T14:30:00Z","v":4621,"vw":15.502031},{"c":15.48,"h":15.51,"l":15.48,"n":87,"o":15.495,"t":"2026-10-13T14:45:00Z","v":3131,"vw":15.489167},{"c":15.47,"h":15.47,"l":15.44,"n":126,"o":15.46,"t":"2026-10-13T15:00:00Z","v":2860,"vw":15.453333},{"c":15.52,"h":15.525,"l":15.4999,"n":96,"o":15.4999,"t":"2026-10-13T15:15:00Z","v":4044,"vw":15.513116},{"c":15.5398,"h":15.5398,"l":15.45,"n":153,"o":15.5,"t":"2026-10-13T15:30:00Z","v":6721,"vw":15.488903},{"c":15.51,"h":15.51,"l":15.47,"n":49,"o":15.48,"t":"2026-10-13T15:45:00Z","v":1361,"vw":15.485},{"c":15.55,"h":15.59,"l":15.51,"n":75,"o":15.51,"t":"2026-10-13T16:00:00Z","v":5758,"vw":15.563854},{"c":15.5,"h":15.56,"l":15.5,"n":157,"o":15.56,"t":"2026-10-13T16:15:00Z","v":8314,"vw":15.519218},{"c":15.5,"h":15.5152,"l":15.495,"n":75,"o":15.495,"t":"2026-10-13T16:30:00Z","v":5311,"vw":15.507682},{"c":15.56,"h":15.61,"l":15.52,"n":136,"o":15.52,"t":"2026-10-13T16:45:00Z","v":25882,"vw":15.561438},{"c":15.54,"h":15.56,"l":15.54,"n":45,"o":15.56,"t":"2026-10-13T17:00:00Z","v":1457,"vw":15.552857},{"c":15.4901,"h":15.53,"l":15.4901,"n":61,"o":15.52,"t":"2026-10-13T17:15:00Z","v":1768,"vw":15.515593},{"c":15.54,"h":15.54,"l":15.51,"n":56,"o":15.51,"t":"2026-10-13T17:30:00Z","v":2430,"vw":15.5248},{"c":15.5,"h":15.52,"l":15.49,"n":115,"o":15.52,"t":"2026-10-13T17:45:00Z","v":4220,"vw":15.498889},{"c":15.48,"h":15.53,"l":15.48,"n":141,"o":15.52,"t":"2026-10-13T18:00:00Z","v":4968,"vw":15.5076},{"c":15.5,"h":15.5,"l":15.48,"n":74,"o":15.48,"t":"2026-10-13T18:15:00Z","v":2871,"vw":15.495789},{"c":15.47,"h":15.5,"l":15.47,"n":59,"o":15.5,"t":"2026-10-13T18:30:00Z","v":1459,"vw":15.491173},{"c":15.47,"h":15.4795,"l":15.46,"n":14,"o":15.46,"t":"2026-10-13T18:45:00Z","v":447,"vw":15.470205},{"c":15.42,"h":15.47,"l":15.42,"n":97,"o":15.47,"t":"2026-10-13T19:00:00Z","v":2860,"vw":15.45222},{"c":15.42,"h":15.43,"l":15.39,"n":330,"o":15.41,"t":"2026-10-13T19:15:00Z","v":18967,"vw":15.406435},{"c":15.41,"h":15.4202,"l":15.405,"n":115,"o":15.42,"t":"2026-10-13T19:30:00Z","v":3524,"vw":15.414086},{"c":15.335,"h":15.38,"l":15.295,"n":828,"o":15.38,"t":"2026-10-13T19:45:00Z","v":41238,"vw":15.328777},{"c":15.32,"h":15.32,"l":15.32,"n":8,"o":15.32,"t":"2026-10-13T20:00:00Z","v":26234,"vw":15.32},{"c":15.285,"h":15.37,"l":15.12,"n":134,"o":15.24,"t":"2026-10-14T13:30:00Z","v":10054,"vw":15.260816},{"c":15.27,"h":15.41,"l":15.27,"n":58,"o":15.41,"t":"2026-10-14T13:45:00Z","v":3286,"vw":15.315957},{"c":15.3,"h":15.34,"l":15.255,"n":19,"o":15.255,"t":"2026-10-14T14:00:00Z","v":1346,"vw":15.289356},{"c":15.19,"h":15.355,"l":15.17,"n":194,"o":15.355,"t":"2026-10-14T14:15:00Z","v":9817,"vw":15.205326},{"c":15.18,"h":15.21,"l":15.125,"n":152,"o":15.21,"t":"2026-10-14T14:30:00Z","v":9271,"vw":15.174062},{"c":15.1975,"h":15.1975,"l":15.19,"n":18,"o":15.19,"t":"2026-10-14T14:45:00Z","v":1092,"vw":15.191524},{"c":15.18,"h":15.185,"l":15.17,"n":37,"o":15.185,"t":"2026-10-14T15:00:00Z","v":1370,"vw":15.17875},{"c":15.17,"h":15.17,"l":15.16,"n":36,"o":15.17,"t":"2026-10-14T15:15:00Z","v":1334,"vw":15.166591},{"c":15.07,"h":15.14,"l":15.07,"n":106,"o":15.14,"t":"2026-10-14T15:30:00Z","v":6467,"vw":15.102507},{"c":15.03,"h":15.09,"l":15.03,"n":56,"o":15.09,"t":"2026-10-14T15:45:00Z","v":2049,"vw":15.054101},{"c":14.99,"h":15.0111,"l":14.96,"n":78,"o":15.01,"t":"2026-10-14T16:00:00Z","v":7042,"vw":14.99048},{"c":14.96,"h":15.01,"l":14.95,"n":86,"o":15.01,"t":"2026-10-14T16:15:00Z","v":2824,"vw":14.973938},{"c":15.01,"h":15.025,"l":14.97,"n":74,"o":14.97,"t":"2026-10-14T16:30:00Z","v":5471,"vw":15.004916},{"c":14.95,"h":14.99,"l":14.95,"n":65,"o":14.99,"t":"2026-10-14T16:45:00Z","v":3863,"vw":14.957764},{"c":14.94,"h":14.95,"l":14.94,"n":56,"o":14.94,"t":"2026-10-14T17:00:00Z","v":921,"vw":14.941852},{"c":14.93,"h":14.97,"l":14.93,"n":128,"o":14.97,"t":"2026-10-14T17:15:00Z","v":2895,"vw":14.947468},{"c":14.88,"h":14.92,"l":14.88,"n":86,"o":14.92,"t":"2026-10-14T17:30:00Z","v":4443,"vw":14.915328},{"c":14.91,"h":14.91,"l":14.875,"n":67,"o":14.895,"t":"2026-10-14T17:45:00Z","v":3084,"vw":14.88754},{"c":14.97,"h":14.97,"l":14.945,"n":88,"o":14.945,"t":"2026-10-14T18:00:00Z","v":4030,"vw":14.962231},{"c":14.91,"h":14.99,"l":14.9,"n":135,"o":14.99,"t":"2026-10-14T18:15:00Z","v":4758,"vw":14.932651},{"c":14.865,"h":14.91,"l":14.86,"n":85,"o":14.91,"t":"2026-10-14T18:30:00Z","v":4747,"vw":14.873804},{"c":14.87,"h":14.88,"l":14.86,"n":72,"o":14.865,"t":"2026-10-14T18:45:00Z","v":2189,"vw":14.866588},{"c":14.86,"h":14.886,"l":14.86,"n":78,"o":14.87,"t":"2026-10-14T19:00:00Z","v":5389,"vw":14.866726},{"c":14.85,"h":14.87,"l":14.83,"n":275,"o":14.86,"t":"2026-10-14T19:15:00Z","v":16572,"vw":14.84656},{"c":14.7533,"h":14.835,"l":14.75,"n":287,"o":14.82,"t":"2026-10-14T19:30:00Z","v":17218,"vw":14.805103},{"c":14.72,"h":14.84,"l":14.695,"n":887,"o":14.75,"t":"2026-10-14T19:45:00Z","v":42627,"vw":14.744076},{"c":14.72,"h":14.72,"l":14.72,"n":16,"o":14.72,"t":"2026-10-14T20:00:00Z","v":43584,"vw":14.72},{"c":14.65,"h":14.65,"l":14.65,"n":4,"o":14.65,"t":"2026-10-15T08:30:00Z","v":202,"vw":14.65},{"c":14.665,"h":14.805,"l":14.665,"n":33,"o":14.7,"t":"2026-10-15T13:30:00Z","v":4873,"vw":14.71684},{"c":14.82,"h":14.82,"l":14.715,"n":56,"o":14.715,"t":"2026-10-15T13:45:00Z","v":3363,"vw":14.776927},{"c":14.945,"h":14.965,"l":14.86,"n":138,"o":14.86,"t":"2026-10-15T14:00:00Z","v":6234,"vw":14.909976},{"c":14.825,"h":14.89,"l":14.82,"n":122,"o":14.89,"t":"2026-10-15T14:15:00Z","v":3478,"vw":14.848877},{"c":14.85,"h":14.85,"l":14.785,"n":203,"o":14.8,"t":"2026-10-15T14:30:00Z","v":11553,"vw":14.823813},{"c":14.9,"h":14.9,"l":14.86,"n":55,"o":14.88,"t":"2026-10-15T14:45:00Z","v":2068,"vw":14.877456},{"c":14.84,"h":14.88,"l":14.815,"n":174,"o":14.87,"t":"2026-10-15T15:00:00Z","v":8637,"vw":14.849779},{"c":14.73,"h":14.845,"l":14.725,"n":129,"o":14.84,"t":"2026-10-15T15:15:00Z","v":6257,"vw":14.749907},{"c":14.76,"h":14.77,"l":14.72,"n":59,"o":14.73,"t":"2026-10-15T15:30:00Z","v":3922,"vw":14.738937},{"c":14.74,"h":14.76,"l":14.74,"n":92,"o":14.755,"t":"2026-10-15T15:45:00Z","v":4399,"vw":14.752292},{"c":14.67,"h":14.72,"l":14.62,"n":276,"o":14.72,"t":"2026-10-15T16:00:00Z","v":19613,"vw":14.67054},{"c":14.69,"h":14.69,"l":14.66,"n":129,"o":14.67,"t":"2026-10-15T16:15:00Z","v":4224,"vw":14.67098},{"c":14.71,"h":14.73,"l":14.695,"n":86,"o":14.695,"t":"2026-10-15T16:30:00Z","v":2892,"vw":14.719378},{"c":14.695,"h":14.695,"l":14.67,"n":58,"o":14.69,"t":"2026-10-15T16:45:00Z","v":1463,"vw":14.684286},{"c":14.68,"h":14.69,"l":14.68,"n":12,"o":14.69,"t":"2026-10-15T17:00:00Z","v":411,"vw":14.68361},{"c":14.69,"h":14.7,"l":14.69,"n":53,"o":14.7,"t":"2026-10-15T17:15:00Z","v":1500,"vw":14.691825},{"c":14.7,"h":14.7,"l":14.685,"n":9,"o":14.685,"t":"2026-10-15T17:30:00Z","v":292,"vw":14.6925},{"c":14.7001,"h":14.7001,"l":14.68,"n":48,"o":14.68,"t":"2026-10-15T17:45:00Z","v":4423,"vw":14.698468},{"c":14.68,"h":14.69,"l":14.68,"n":84,"o":14.69,"t":"2026-10-15T18:00:00Z","v":1685,"vw":14.684286},{"c":14.675,"h":14.69,"l":14.675,"n":59,"o":14.675,"t":"2026-10-15T18:15:00Z","v":2032,"vw":14.680502},{"c":14.69,"h":14.7,"l":14.69,"n":93,"o":14.69,"t":"2026-10-15T18:30:00Z","v":2381,"vw":14.691668},{"c":14.69,"h":14.7,"l":14.69,"n":38,"o":14.7,"t":"2026-10-15T18:45:00Z","v":1354,"vw":14.695714},{"c":14.75,"h":14.75,"l":14.71,"n":98,"o":14.71,"t":"2026-10-15T19:00:00Z","v":2571,"vw":14.733333},{"c":14.695,"h":14.775,"l":14.68,"n":184,"o":14.77,"t":"2026-10-15T19:15:00Z","v":9133,"vw":14.708193},{"c":14.7525,"h":14.775,"l":14.7,"n":353,"o":14.7,"t":"2026-10-15T19:30:00Z","v":21582,"vw":14.734914},{"c":14.81,"h":14.845,"l":14.745,"n":810,"o":14.755,"t":"2026-10-15T19:45:00Z","v":36056,"vw":14.804425},{"c":14.81,"h":14.81,"l":14.81,"n":9,"o":14.81,"t":"2026-10-15T20:00:00Z","v":34267,"vw":14.81},{"c":14.71,"h":14.83,"l":14.71,"n":77,"o":14.81,"t":"2026-10-16T13:30:00Z","v":8294,"vw":14.78646},{"c":14.7,"h":14.71,"l":14.61,"n":69,"o":14.71,"t":"2026-10-16T13:45:00Z","v":3890,"vw":14.648421},{"c":14.665,"h":14.695,"l":14.65,"n":44,"o":14.66,"t":"2026-10-16T14:00:00Z","v":1434,"vw":14.665686},{"c":14.645,"h":14.705,"l":14.645,"n":75,"o":14.66,"t":"2026-10-16T14:15:00Z","v":2810,"vw":14.666177},{"c":14.62,"h":14.65,"l":14.61,"n":93,"o":14.635,"t":"2026-10-16T14:30:00Z","v":4892,"vw":14.634078},{"c":14.62,"h":14.625,"l":14.62,"n":30,"o":14.625,"t":"2026-10-16T14:45:00Z","v":745,"vw":14.623433},{"c":14.54,"h":14.61,"l":14.54,"n":112,"o":14.61,"t":"2026-10-16T15:00:00Z","v":5336,"vw":14.582395},{"c":14.51,"h":14.54,"l":14.5,"n":88,"o":14.54,"t":"2026-10-16T15:15:00Z","v":6337,"vw":14.504673},{"c":14.5,"h":14.52,"l":14.49,"n":100,"o":14.51,"t":"2026-10-16T15:30:00Z","v":3061,"vw":14.507925},{"c":14.46,"h":14.51,"l":14.46,"n":91,"o":14.505,"t":"2026-10-16T15:45:00Z","v":2719,"vw":14.490848},{"c":14.37,"h":14.45,"l":14.33,"n":188,"o":14.45,"t":"2026-10-16T16:00:00Z","v":11863,"vw":14.375024},{"c":14.33,"h":14.375,"l":14.33,"n":102,"o":14.3675,"t":"2026-10-16T16:15:00Z","v":2950,"vw":14.362059},{"c":14.25,"h":14.31,"l":14.24,"n":188,"o":14.29,"t":"2026-10-16T16:30:00Z","v":19632,"vw":14.259499},{"c":14.315,"h":14.315,"l":14.21,"n":174,"o":14.23,"t":"2026-10-16T16:45:00Z","v":12178,"vw":14.270974},{"c":14.27,"h":14.32,"l":14.27,"n":125,"o":14.29,"t":"2026-10-16T17:00:00Z","v":5438,"vw":14.294119},{"c":14.24,"h":14.28,"l":14.24,"n":137,"o":14.27,"t":"2026-10-16T17:15:00Z","v":7952,"vw":14.264539},{"c":14.27,"h":14.29,"l":14.23,"n":140,"o":14.245,"t":"2026-10-16T17:30:00Z","v":5602,"vw":14.261166},{"c":14.22,"h":14.285,"l":14.22,"n":87,"o":14.26,"t":"2026-10-16T17:45:00Z","v":3113,"vw":14.246999},{"c":14.17,"h":14.2201,"l":14.17,"n":158,"o":14.2201,"t":"2026-10-16T18:00:00Z","v":13379,"vw":14.213424},{"c":14.175,"h":14.2,"l":14.17,"n":97,"o":14.18,"t":"2026-10-16T18:15:00Z","v":2769,"vw":14.184584},{"c":14.19,"h":14.205,"l":14.19,"n":86,"o":14.19,"t":"2026-10-16T18:30:00Z","v":2266,"vw":14.195},{"c":14.14,"h":14.175,"l":14.125,"n":200,"o":14.17,"t":"2026-10-16T18:45:00Z","v":12449,"vw":14.142723},{"c":14.22,"h":14.23,"l":14.17,"n":212,"o":14.17,"t":"2026-10-16T19:00:00Z","v":10393,"vw":14.183857},{"c":14.225,"h":14.2456,"l":14.19,"n":235,"o":14.23,"t":"2026-10-16T19:15:00Z","v":9797,"vw":14.21278},{"c":14.05,"h":14.23,"l":14.05,"n":230,"o":14.23,"t":"2026-10-16T19:30:00Z","v":20973,"vw":14.176061},{"c":14.07,"h":14.08,"l":14,"n":951,"o":14.06,"t":"2026-10-16T19:45:00Z","v":49871,"vw":14.044835},{"c":13.99,"h":14.08,"l":13.99,"n":12,"o":14.08,"t":"2026-10-16T20:00:00Z","v":139740,"vw":14.079935},{"c":13.99,"h":13.99,"l":13.99,"n":13,"o":13.99,"t":"2026-10-16T23:45:00Z","v":158,"vw":13.99},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-19T11:30:00Z","v":855,"vw":14.1},{"c":14.18,"h":14.32,"l":14.16,"n":65,"o":14.16,"t":"2026-10-19T13:30:00Z","v":5131,"vw":14.18489},{"c":14.115,"h":14.14,"l":14.099,"n":46,"o":14.14,"t":"2026-10-19T13:45:00Z","v":3434,"vw":14.117214},{"c":14.145,"h":14.1871,"l":14.0836,"n":100,"o":14.0836,"t":"2026-10-19T14:00:00Z","v":6101,"vw":14.141496},{"c":14.14,"h":14.185,"l":14.12,"n":77,"o":14.17,"t":"2026-10-19T14:15:00Z","v":3537,"vw":14.155827},{"c":14.11,"h":14.15,"l":14.09,"n":49,"o":14.15,"t":"2026-10-19T14:30:00Z","v":1104,"vw":14.115829},{"c":14.18,"h":14.18,"l":14.13,"n":35,"o":14.13,"t":"2026-10-19T14:45:00Z","v":4279,"vw":14.145496},{"c":14.24,"h":14.24,"l":14.16,"n":137,"o":14.16,"t":"2026-10-19T15:00:00Z","v":4759,"vw":14.190109},{"c":14.27,"h":14.2819,"l":14.22,"n":192,"o":14.22,"t":"2026-10-19T15:15:00Z","v":5879,"vw":14.256971},{"c":14.3,"h":14.325,"l":14.275,"n":78,"o":14.275,"t":"2026-10-19T15:30:00Z","v":2522,"vw":14.304467},{"c":14.31,"h":14.31,"l":14.295,"n":30,"o":14.295,"t":"2026-10-19T15:45:00Z","v":1227,"vw":14.302732},{"c":14.32,"h":14.33,"l":14.3,"n":87,"o":14.33,"t":"2026-10-19T16:00:00Z","v":3158,"vw":14.317902},{"c":14.36,"h":14.36,"l":14.345,"n":36,"o":14.345,"t":"2026-10-19T16:15:00Z","v":901,"vw":14.353805},{"c":14.41,"h":14.41,"l":14.35,"n":162,"o":14.36,"t":"2026-10-19T16:30:00Z","v":6413,"vw":14.376518},{"c":14.395,"h":14.395,"l":14.37,"n":81,"o":14.39,"t":"2026-10-19T16:45:00Z","v":2203,"vw":14.383941},{"c":14.435,"h":14.435,"l":14.395,"n":159,"o":14.395,"t":"2026-10-19T17:00:00Z","v":7269,"vw":14.427195},{"c":14.44,"h":14.445,"l":14.44,"n":42,"o":14.44,"t":"2026-10-19T17:15:00Z","v":1051,"vw":14.440718},{"c":14.42,"h":14.44,"l":14.4,"n":141,"o":14.44,"t":"2026-10-19T17:30:00Z","v":5282,"vw":14.422445},{"c":14.4,"h":14.42,"l":14.39,"n":100,"o":14.42,"t":"2026-10-19T17:45:00Z","v":2709,"vw":14.401235},{"c":14.41,"h":14.415,"l":14.38,"n":148,"o":14.4,"t":"2026-10-19T18:00:00Z","v":4585,"vw":14.393869},{"c":14.415,"h":14.43,"l":14.41,"n":234,"o":14.43,"t":"2026-10-19T18:15:00Z","v":7430,"vw":14.423706},{"c":14.38,"h":14.5,"l":14.38,"n":436,"o":14.43,"t":"2026-10-19T18:30:00Z","v":16474,"vw":14.436382},{"c":14.34,"h":14.415,"l":14.315,"n":245,"o":14.4,"t":"2026-10-19T18:45:00Z","v":7230,"vw":14.365855},{"c":14.345,"h":14.345,"l":14.3389,"n":77,"o":14.345,"t":"2026-10-19T19:00:00Z","v":1769,"vw":14.344007},{"c":14.36,"h":14.365,"l":14.33,"n":192,"o":14.34,"t":"2026-10-19T19:15:00Z","v":5913,"vw":14.351385},{"c":14.52,"h":14.52,"l":14.35,"n":789,"o":14.36,"t":"2026-10-19T19:30:00Z","v":42308,"vw":14.412162},{"c":14.38,"h":14.52,"l":14.36,"n":1203,"o":14.51,"t":"2026-10-19T19:45:00Z","v":63431,"vw":14.428723},{"c":14.37,"h":14.37,"l":14.37,"n":18,"o":14.37,"t":"2026-10-19T20:00:00Z","v":58926,"vw":14.37},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-20T12:00:00Z","v":100,"vw":14.12},{"c":14.47,"h":14.54,"l":14.405,"n":59,"o":14.46,"t":"2026-10-20T13:30:00Z","v":6029,"vw":14.464217},{"c":14.6675,"h":14.7,"l":14.545,"n":104,"o":14.545,"t":"2026-10-20T13:45:00Z","v":4016,"vw":14.66324},{"c":14.735,"h":14.745,"l":14.69,"n":87,"o":14.7,"t":"2026-10-20T14:00:00Z","v":3482,"vw":14.708099},{"c":14.8,"h":14.8,"l":14.72,"n":112,"o":14.75,"t":"2026-10-20T14:15:00Z","v":11282,"vw":14.733239},{"c":14.87,"h":14.87,"l":14.81,"n":93,"o":14.815,"t":"2026-10-20T14:30:00Z","v":2502,"vw":14.843125},{"c":14.925,"h":14.925,"l":14.85,"n":180,"o":14.8504,"t":"2026-10-20T14:45:00Z","v":12399,"vw":14.90071},{"c":14.86,"h":14.93,"l":14.85,"n":204,"o":14.91,"t":"2026-10-20T15:00:00Z","v":6256,"vw":14.900582},{"c":14.89,"h":14.89,"l":14.82,"n":255,"o":14.85,"t":"2026-10-20T15:15:00Z","v":11298,"vw":14.837453},{"c":14.88,"h":14.91,"l":14.84,"n":167,"o":14.87,"t":"2026-10-20T15:30:00Z","v":9135,"vw":14.876436},{"c":14.86,"h":14.87,"l":14.83,"n":181,"o":14.87,"t":"2026-10-20T15:45:00Z","v":8548,"vw":14.842172},{"c":14.8,"h":14.86,"l":14.8,"n":81,"o":14.86,"t":"2026-10-20T16:00:00Z","v":3287,"vw":14.826475},{"c":14.8,"h":14.82,"l":14.76,"n":288,"o":14.78,"t":"2026-10-20T16:15:00Z","v":11429,"vw":14.794053},{"c":14.78,"h":14.82,"l":14.77,"n":183,"o":14.8,"t":"2026-10-20T16:30:00Z","v":9682,"vw":14.795488},{"c":14.75,"h":14.7849,"l":14.73,"n":204,"o":14.77,"t":"2026-10-20T16:45:00Z","v":9717,"vw":14.753976},{"c":14.795,"h":14.8,"l":14.76,"n":107,"o":14.76,"t":"2026-10-20T17:00:00Z","v":3499,"vw":14.787478},{"c":14.81,"h":14.845,"l":14.81,"n":84,"o":14.81,"t":"2026-10-20T17:15:00Z","v":2938,"vw":14.826786},{"c":14.81,"h":14.84,"l":14.81,"n":64,"o":14.84,"t":"2026-10-20T17:30:00Z","v":1684,"vw":14.828235},{"c":14.81,"h":14.83,"l":14.805,"n":71,"o":14.805,"t":"2026-10-20T17:45:00Z","v":3266,"vw":14.815772},{"c":14.825,"h":14.83,"l":14.8,"n":134,"o":14.8118,"t":"2026-10-20T18:00:00Z","v":6154,"vw":14.815863},{"c":14.81,"h":14.835,"l":14.8,"n":148,"o":14.83,"t":"2026-10-20T18:15:00Z","v":4998,"vw":14.815809},{"c":14.8,"h":14.81,"l":14.78,"n":131,"o":14.8,"t":"2026-10-20T18:30:00Z","v":4792,"vw":14.794423},{"c":14.82,"h":14.84,"l":14.795,"n":285,"o":14.81,"t":"2026-10-20T18:45:00Z","v":11656,"vw":14.812514},{"c":14.81,"h":14.86,"l":14.81,"n":309,"o":14.825,"t":"2026-10-20T19:00:00Z","v":12913,"vw":14.840905},{"c":14.795,"h":14.84,"l":14.77,"n":319,"o":14.815,"t":"2026-10-20T19:15:00Z","v":16582,"vw":14.815408},{"c":14.7999,"h":14.81,"l":14.775,"n":149,"o":14.81,"t":"2026-10-20T19:30:00Z","v":5498,"vw":14.793524},{"c":14.75,"h":14.8,"l":14.74,"n":809,"o":14.79,"t":"2026-10-20T19:45:00Z","v":38342,"vw":14.770344},{"c":14.73,"h":14.76,"l":14.73,"n":16,"o":14.76,"t":"2026-10-20T20:00:00Z","v":57031,"vw":14.759874},{"c":14.695,"h":14.75,"l":14.695,"n":3,"o":14.75,"t":"2026-10-21T13:30:00Z","v":1288,"vw":14.745726},{"c":14.76,"h":14.91,"l":14.7001,"n":39,"o":14.82,"t":"2026-10-21T13:45:00Z","v":2482,"vw":14.785649},{"c":14.695,"h":14.775,"l":14.57,"n":174,"o":14.76,"t":"2026-10-21T14:00:00Z","v":7745,"vw":14.679257},{"c":14.64,"h":14.72,"l":14.6,"n":120,"o":14.69,"t":"2026-10-21T14:15:00Z","v":5458,"vw":14.645286},{"c":14.7,"h":14.73,"l":14.615,"n":127,"o":14.615,"t":"2026-10-21T14:30:00Z","v":4610,"vw":14.674729},{"c":14.67,"h":14.71,"l":14.67,"n":107,"o":14.7,"t":"2026-10-21T14:45:00Z","v":2312,"vw":14.693795},{"c":14.7,"h":14.7,"l":14.64,"n":99,"o":14.67,"t":"2026-10-21T15:00:00Z","v":4677,"vw":14.665371},{"c":14.72,"h":14.72,"l":14.67,"n":110,"o":14.6814,"t":"2026-10-21T15:15:00Z","v":4491,"vw":14.689176},{"c":14.71,"h":14.725,"l":14.69,"n":103,"o":14.725,"t":"2026-10-21T15:30:00Z","v":4585,"vw":14.7018},{"c":14.73,"h":14.74,"l":14.705,"n":403,"o":14.73,"t":"2026-10-21T15:45:00Z","v":29511,"vw":14.724743},{"c":14.73,"h":14.74,"l":14.725,"n":107,"o":14.73,"t":"2026-10-21T16:00:00Z","v":5908,"vw":14.730205},{"c":14.78,"h":14.795,"l":14.74,"n":170,"o":14.74,"t":"2026-10-21T16:15:00Z","v":8517,"vw":14.777308},{"c":14.855,"h":14.87,"l":14.78,"n":237,"o":14.78,"t":"2026-10-21T16:30:00Z","v":19230,"vw":14.792794},{"c":14.885,"h":14.885,"l":14.85,"n":294,"o":14.86,"t":"2026-10-21T16:45:00Z","v":16885,"vw":14.869726},{"c":14.87,"h":14.895,"l":14.86,"n":129,"o":14.87,"t":"2026-10-21T17:00:00Z","v":4734,"vw":14.881866},{"c":14.82,"h":14.87,"l":14.82,"n":179,"o":14.87,"t":"2026-10-21T17:15:00Z","v":11504,"vw":14.86355},{"c":14.84,"h":14.84,"l":14.81,"n":90,"o":14.835,"t":"2026-10-21T17:30:00Z","v":4846,"vw":14.826838},{"c":14.81,"h":14.83,"l":14.8083,"n":114,"o":14.83,"t":"2026-10-21T17:45:00Z","v":2787,"vw":14.81265},{"c":14.78,"h":14.81,"l":14.78,"n":132,"o":14.81,"t":"2026-10-21T18:00:00Z","v":6201,"vw":14.801636},{"c":14.79,"h":14.8,"l":14.78,"n":92,"o":14.785,"t":"2026-10-21T18:15:00Z","v":3927,"vw":14.790496},{"c":14.77,"h":14.81,"l":14.76,"n":147,"o":14.8,"t":"2026-10-21T18:30:00Z","v":7319,"vw":14.796565},{"c":14.69,"h":14.76,"l":14.68,"n":320,"o":14.76,"t":"2026-10-21T18:45:00Z","v":15609,"vw":14.703928},{"c":14.675,"h":14.705,"l":14.66,"n":192,"o":14.705,"t":"2026-10-21T19:00:00Z","v":6632,"vw":14.685636},{"c":14.68,"h":14.69,"l":14.65,"n":191,"o":14.69,"t":"2026-10-21T19:15:00Z","v":7857,"vw":14.675377},{"c":14.66,"h":14.7,"l":14.655,"n":282,"o":14.69,"t":"2026-10-21T19:30:00Z","v":11986,"vw":14.680213},{"c":14.685,"h":14.69,"l":14.66,"n":800,"o":14.66,"t":"2026-10-21T19:45:00Z","v":31620,"vw":14.671793},{"c":14.7,"h":14.7,"l":14.7,"n":13,"o":14.7,"t":"2026-10-21T20:00:00Z","v":32152,"vw":14.7},{"c":14.68,"h":14.7,"l":14.66,"n":5,"o":14.7,"t":"2026-10-22T09:15:00Z","v":1037,"vw":14.679981},{"c":14.85,"h":14.85,"l":14.59,"n":104,"o":14.59,"t":"2026-10-22T13:30:00Z","v":10238,"vw":14.731581},{"c":14.85,"h":14.875,"l":14.78,"n":151,"o":14.85,"t":"2026-10-22T13:45:00Z","v":8851,"vw":14.82954},{"c":14.82,"h":14.85,"l":14.76,"n":68,"o":14.85,"t":"2026-10-22T14:00:00Z","v":7864,"vw":14.816366},{"c":14.71,"h":14.84,"l":14.69,"n":112,"o":14.81,"t":"2026-10-22T14:15:00Z","v":4367,"vw":14.754069},{"c":14.735,"h":14.735,"l":14.6953,"n":58,"o":14.73,"t":"2026-10-22T14:30:00Z","v":2500,"vw":14.713759},{"c":14.745,"h":14.75,"l":14.715,"n":72,"o":14.75,"t":"2026-10-22T14:45:00Z","v":1765,"vw":14.735941},{"c":14.72,"h":14.74,"l":14.69,"n":177,"o":14.72,"t":"2026-10-22T15:00:00Z","v":9787,"vw":14.711801},{"c":14.665,"h":14.775,"l":14.66,"n":201,"o":14.73,"t":"2026-10-22T15:15:00Z","v":11597,"vw":14.720169},{"c":14.63,"h":14.68,"l":14.62,"n":109,"o":14.68,"t":"2026-10-22T15:30:00Z","v":2721,"vw":14.648294},{"c":14.71,"h":14.71,"l":14.64,"n":68,"o":14.64,"t":"2026-10-22T15:45:00Z","v":2084,"vw":14.667143},{"c":14.69,"h":14.71,"l":14.69,"n":75,"o":14.7044,"t":"2026-10-22T16:00:00Z","v":1757,"vw":14.700643},{"c":14.71,"h":14.725,"l":14.71,"n":115,"o":14.71,"t":"2026-10-22T16:15:00Z","v":3228,"vw":14.715611},{"c":14.62,"h":14.71,"l":14.59,"n":159,"o":14.71,"t":"2026-10-22T16:30:00Z","v":5842,"vw":14.626322},{"c":14.645,"h":14.67,"l":14.59,"n":111,"o":14.61,"t":"2026-10-22T16:45:00Z","v":4184,"vw":14.634536},{"c":14.63,"h":14.66,"l":14.605,"n":130,"o":14.645,"t":"2026-10-22T17:00:00Z","v":5370,"vw":14.619333},{"c":14.635,"h":14.64,"l":14.6145,"n":127,"o":14.63,"t":"2026-10-22T17:15:00Z","v":4087,"vw":14.630454},{"c":14.63,"h":14.65,"l":14.63,"n":103,"o":14.63,"t":"2026-10-22T17:30:00Z","v":3835,"vw":14.63952},{"c":14.61,"h":14.63,"l":14.6,"n":71,"o":14.63,"t":"2026-10-22T17:45:00Z","v":3824,"vw":14.611208},{"c":14.63,"h":14.64,"l":14.58,"n":212,"o":14.6,"t":"2026-10-22T18:00:00Z","v":9937,"vw":14.616101},{"c":14.645,"h":14.69,"l":14.62,"n":146,"o":14.625,"t":"2026-10-22T18:15:00Z","v":4834,"vw":14.652567},{"c":14.67,"h":14.715,"l":14.65,"n":332,"o":14.65,"t":"2026-10-22T18:30:00Z","v":19968,"vw":14.675278},{"c":14.66,"h":14.68,"l":14.66,"n":275,"o":14.68,"t":"2026-10-22T18:45:00Z","v":10836,"vw":14.672377},{"c":14.67,"h":14.695,"l":14.66,"n":236,"o":14.66,"t":"2026-10-22T19:00:00Z","v":11314,"vw":14.667097},{"c":14.725,"h":14.725,"l":14.67,"n":149,"o":14.67,"t":"2026-10-22T19:15:00Z","v":5746,"vw":14.707362},{"c":14.71,"h":14.72,"l":14.665,"n":246,"o":14.72,"t":"2026-10-22T19:30:00Z","v":8699,"vw":14.694283},{"c":14.75,"h":14.78,"l":14.69,"n":1199,"o":14.7,"t":"2026-10-22T19:45:00Z","v":48358,"vw":14.746931},{"c":14.75,"h":14.75,"l":14.75,"n":17,"o":14.75,"t":"2026-10-22T20:00:00Z","v":43125,"vw":14.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.32759767928518685,"strike":21.173828302193744,"iv":1.0801239118056989,"gamma":0.052680203804688984,"theta":-0.018814116607042145,"vega":0.009565257793606407,"rho":0.0014695284329559188,"breakevenPct":45.77237953545038},{"delta":0.2,"premium":0.49150329002854753,"strike":21.650329002854757,"iv":1.2766717976358772,"gamma":0.056005736961521085,"theta":-0.025509103193901223,"vega":0.011591022398178516,"rho":0.0019233802574323345,"breakevenPct":50.11411723988681},{"delta":0.25,"premium":0.4548396062577458,"strike":17.983960625774582,"iv":0.8376507749893425,"gamma":0.09433989158915264,"theta":-0.01922897669752205,"vega":0.01318905914890421,"rho":0.0025208121207257426,"breakevenPct":25.008815132422566},{"delta":0.3,"premium":1.4547670460005997,"strike":29.0022186095181,"iv":2.572198672959071,"gamma":0.0321552828598848,"theta":-0.06281699905670317,"vega":0.014113753130703302,"rho":0.0023448433123251814,"breakevenPct":106.48803834249965},{"delta":0.35,"premium":1.70686460327073,"strike":26.601289492659717,"iv":2.4452441679935237,"gamma":0.035386544372250237,"theta":-0.06089364530898315,"vega":0.01445433044025349,"rho":0.0027299114346132952,"breakevenPct":91.91968878596911},{"delta":0.4,"premium":1.9589621605408607,"strike":24.200360375801328,"iv":2.3182896630279766,"gamma":0.03861780588461567,"theta":-0.05897029156126313,"vega":0.014794907749803679,"rho":0.00311497955690141,"breakevenPct":77.35133922943857},{"delta":0.45,"premium":2.2110597178109908,"strike":21.799431258942946,"iv":2.1913351580624294,"gamma":0.0418490673969811,"theta":-0.0570469378135431,"vega":0.015135485059353866,"rho":0.0035000476791895237,"breakevenPct":62.78298967290804},{"delta":0.5,"premium":2.4631572750811213,"strike":19.39850214208456,"iv":2.0643806530968822,"gamma":0.045080328909346525,"theta":-0.055123584065823086,"vega":0.015476062368904055,"rho":0.0038851158014776375,"breakevenPct":48.21464011637751},{"delta":0.55,"premium":2.7152548323512518,"strike":16.997573025226174,"iv":1.937426148131335,"gamma":0.04831159042171196,"theta":-0.05320023031810306,"vega":0.015816639678454245,"rho":0.004270183923765752,"breakevenPct":33.64629055984696},{"delta":0.6,"premium":2.959303977272727,"strike":14.850852272727273,"iv":1.8077454545454548,"gamma":0.051262499999999996,"theta":-0.05057982954545455,"vega":0.015956818181818183,"rho":0.004661788575824333,"breakevenPct":20.74682203389831},{"delta":0.65,"premium":3.1634943181818183,"strike":13.963068181818182,"iv":1.6645636363636365,"gamma":0.052825,"theta":-0.04450738636363637,"vega":0.015104545454545454,"rho":0.005085764613412849,"breakevenPct":16.112288135593225},{"delta":0.7,"premium":3.3676846590909086,"strike":13.075284090909093,"iv":1.5213818181818186,"gamma":0.05438749999999999,"theta":-0.0384349431818182,"vega":0.01425227272727273,"rho":0.005509740651001364,"breakevenPct":11.477754237288144},{"delta":0.75,"premium":3.8630184715940423,"strike":12.057294546836534,"iv":1.4798868030907544,"gamma":0.051900881389825376,"theta":-0.03320166714365342,"vega":0.012974683712590092,"rho":0.005704062075381867,"breakevenPct":7.93432554868187},{"delta":0.8,"premium":4.894320947713485,"strike":10.799608600349409,"iv":1.6255879482349431,"gamma":0.04196020352001108,"theta":-0.029513221529032425,"vega":0.010914126077902847,"rho":0.005475610234538525,"breakevenPct":6.3995223597484285},{"delta":0.85,"premium":5.925623423832926,"strike":9.541922653862287,"iv":1.7712890933791317,"gamma":0.032019525650196806,"theta":-0.025824775914411437,"vega":0.008853568443215606,"rho":0.005247158393695184,"breakevenPct":4.864719170814991},{"delta":0.9,"premium":6.956925899952369,"strike":8.284236707375161,"iv":1.9169902385233204,"gamma":0.0220788477803825,"theta":-0.022136330299790445,"vega":0.006793010808528361,"rho":0.005018706552851843,"breakevenPct":3.329915981881549}],"put":[{"delta":0.1,"premium":2.238461764935333,"strike":6.538462567887877,"iv":5.235007346873181,"gamma":0.008259161372225262,"theta":-0.06344024494581137,"vega":0.007218164709366223,"rho":-0.002957194435365729,"breakevenPct":70.84745218337258},{"delta":0.15,"premium":2.45,"strike":8.62197259121322,"iv":4.123515291769028,"gamma":0.014227958439894325,"theta":-0.06593266818881736,"vega":0.009589929480621366,"rho":-0.0037207022980986996,"breakevenPct":58.156118025673095},{"delta":0.2,"premium":1.41740093296144,"strike":11.323844957741743,"iv":2.048356461265309,"gamma":0.05066380532699197,"theta":-0.039655999391393026,"vega":0.011625566461639484,"rho":-0.003508375407579694,"breakevenPct":32.837667628608116},{"delta":0.25,"premium":0.9590319050210538,"strike":12.973228768062942,"iv":1.0411213886655348,"gamma":0.07408670463386388,"theta":-0.023370041520652286,"vega":0.012810632390579871,"rho":-0.0037437301256730447,"breakevenPct":18.547817877682114},{"delta":0.3,"premium":1.550834462209177,"strike":13.583334497122863,"iv":1.2413256666108885,"gamma":0.06834115838646355,"theta":-0.030392906806428234,"vega":0.013830911622795442,"rho":-0.004796753802852786,"breakevenPct":18.42372857685637},{"delta":0.35,"premium":2.1426370193973003,"strike":14.193440226182783,"iv":1.4415299445562422,"gamma":0.06259561213906323,"theta":-0.03741577209220419,"vega":0.014851190855011014,"rho":-0.005849777480032527,"breakevenPct":18.299639276030625},{"delta":0.4,"premium":2.734439576585424,"strike":14.803545955242706,"iv":1.641734222501596,"gamma":0.0568500658916629,"theta":-0.04443863737798014,"vega":0.015871470087226586,"rho":-0.006902801157212269,"breakevenPct":18.17554997520488},{"delta":0.45,"premium":2.961566544971789,"strike":15.281281115167607,"iv":1.6105081646199801,"gamma":0.05950049784268171,"theta":-0.043617158977763026,"vega":0.01596372386325921,"rho":-0.007671733486904676,"breakevenPct":16.476511388502935},{"delta":0.5,"premium":3.015499502157318,"strike":15.696150016594755,"iv":1.469369764354464,"gamma":0.0661384002655161,"theta":-0.039070195818121475,"vega":0.015615233986060404,"rho":-0.008305743377229943,"breakevenPct":14.029488037712293},{"delta":0.55,"premium":3.0694324593428477,"strike":16.111018918021905,"iv":1.3282313640889478,"gamma":0.07277630268835047,"theta":-0.03452323265847992,"vega":0.015266744108861599,"rho":-0.00893975326755521,"breakevenPct":11.582464686921647},{"delta":0.6,"premium":3.123365416528377,"strike":16.525887819449053,"iv":1.187092963823432,"gamma":0.07941420511118485,"theta":-0.029976269498838373,"vega":0.014918254231662795,"rho":-0.009573763157880475,"breakevenPct":9.13544133613101},{"delta":0.65,"premium":3.1772983737139064,"strike":16.9407567208762,"iv":1.0459545635579157,"gamma":0.08605210753401925,"theta":-0.025429306339196815,"vega":0.014569764354463988,"rho":-0.010207773048205743,"breakevenPct":6.688417985340363},{"delta":0.7,"premium":3.2312313308994356,"strike":17.35562562230335,"iv":0.9048161632923999,"gamma":0.09269000995685361,"theta":-0.02088234317955527,"vega":0.014221274477265185,"rho":-0.01084178293853101,"breakevenPct":4.241394634549724},{"delta":0.75,"premium":5.873457236759875,"strike":20.123457236759876,"iv":1.1397836277844384,"gamma":0.07543617036941401,"theta":-0.02289985583005537,"vega":0.01310552122521742,"rho":-0.013526402115857386,"breakevenPct":3.389830508474576},{"delta":0.8,"premium":9.89716465510325,"strike":24.14716465510325,"iv":1.5754947133433936,"gamma":0.045430296702871034,"theta":-0.02842110710314643,"vega":0.011580247030765607,"rho":-0.01730551827458927,"breakevenPct":3.389830508474576},{"delta":0.85,"premium":13.810279274576013,"strike":28.15264692816763,"iv":1.7716482458835294,"gamma":0.032577815029686145,"theta":-0.0278803947383247,"vega":0.009488040298183354,"rho":-0.021000394085854714,"breakevenPct":2.7636091281924173},{"delta":0.9,"premium":9.152891203533564,"strike":23.717039241460537,"iv":1.157857034847876,"gamma":0.0384658373203901,"theta":-0.01450694819951908,"vega":0.006937419896560199,"rho":-0.017877951409254474,"breakevenPct":1.2600133021900124}]},"raw":{"call":[{"delta":0.15,"premium":0.32759767928518685,"strike":21.173828302193744,"iv":1.0801239118056989,"gamma":0.052680203804688984,"theta":-0.018814116607042145,"vega":0.009565257793606407,"rho":0.0014695284329559188,"breakevenPct":45.77237953545038},{"delta":0.2,"premium":0.49150329002854753,"strike":21.650329002854757,"iv":1.2766717976358772,"gamma":0.056005736961521085,"theta":-0.025509103193901223,"vega":0.011591022398178516,"rho":0.0019233802574323345,"breakevenPct":50.11411723988681},{"delta":0.25,"premium":0.4548396062577458,"strike":17.983960625774582,"iv":0.8376507749893425,"gamma":0.09433989158915264,"theta":-0.01922897669752205,"vega":0.01318905914890421,"rho":0.0025208121207257426,"breakevenPct":25.008815132422566},{"delta":0.3,"premium":1.4547670460005997,"strike":29.0022186095181,"iv":2.572198672959071,"gamma":0.0321552828598848,"theta":-0.06281699905670317,"vega":0.014113753130703302,"rho":0.0023448433123251814,"breakevenPct":106.48803834249965},{"delta":0.35,"premium":1.70686460327073,"strike":26.601289492659717,"iv":2.4452441679935237,"gamma":0.035386544372250237,"theta":-0.06089364530898315,"vega":0.01445433044025349,"rho":0.0027299114346132952,"breakevenPct":91.91968878596911},{"delta":0.4,"premium":1.9589621605408607,"strike":24.200360375801328,"iv":2.3182896630279766,"gamma":0.03861780588461567,"theta":-0.05897029156126313,"vega":0.014794907749803679,"rho":0.00311497955690141,"breakevenPct":77.35133922943857},{"delta":0.45,"premium":2.2110597178109908,"strike":21.799431258942946,"iv":2.1913351580624294,"gamma":0.0418490673969811,"theta":-0.0570469378135431,"vega":0.015135485059353866,"rho":0.0035000476791895237,"breakevenPct":62.78298967290804},{"delta":0.5,"premium":2.4631572750811213,"strike":19.39850214208456,"iv":2.0643806530968822,"gamma":0.045080328909346525,"theta":-0.055123584065823086,"vega":0.015476062368904055,"rho":0.0038851158014776375,"breakevenPct":48.21464011637751},{"delta":0.55,"premium":2.7152548323512518,"strike":16.997573025226174,"iv":1.937426148131335,"gamma":0.04831159042171196,"theta":-0.05320023031810306,"vega":0.015816639678454245,"rho":0.004270183923765752,"breakevenPct":33.64629055984696},{"delta":0.6,"premium":2.959303977272727,"strike":14.850852272727273,"iv":1.8077454545454548,"gamma":0.051262499999999996,"theta":-0.05057982954545455,"vega":0.015956818181818183,"rho":0.004661788575824333,"breakevenPct":20.74682203389831},{"delta":0.65,"premium":3.1634943181818183,"strike":13.963068181818182,"iv":1.6645636363636365,"gamma":0.052825,"theta":-0.04450738636363637,"vega":0.015104545454545454,"rho":0.005085764613412849,"breakevenPct":16.112288135593225},{"delta":0.7,"premium":3.3676846590909086,"strike":13.075284090909093,"iv":1.5213818181818186,"gamma":0.05438749999999999,"theta":-0.0384349431818182,"vega":0.01425227272727273,"rho":0.005509740651001364,"breakevenPct":11.477754237288144},{"delta":0.75,"premium":3.8630184715940423,"strike":12.057294546836534,"iv":1.4798868030907544,"gamma":0.051900881389825376,"theta":-0.03320166714365342,"vega":0.012974683712590092,"rho":0.005704062075381867,"breakevenPct":7.93432554868187},{"delta":0.8,"premium":4.894320947713485,"strike":10.799608600349409,"iv":1.6255879482349431,"gamma":0.04196020352001108,"theta":-0.029513221529032425,"vega":0.010914126077902847,"rho":0.005475610234538525,"breakevenPct":6.3995223597484285},{"delta":0.85,"premium":5.925623423832926,"strike":9.541922653862287,"iv":1.7712890933791317,"gamma":0.032019525650196806,"theta":-0.025824775914411437,"vega":0.008853568443215606,"rho":0.005247158393695184,"breakevenPct":4.864719170814991},{"delta":0.9,"premium":6.956925899952369,"strike":8.284236707375161,"iv":1.9169902385233204,"gamma":0.0220788477803825,"theta":-0.022136330299790445,"vega":0.006793010808528361,"rho":0.005018706552851843,"breakevenPct":3.329915981881549}],"put":[{"delta":0.1,"premium":2.238461764935333,"strike":6.538462567887877,"iv":5.235007346873181,"gamma":0.008259161372225262,"theta":-0.06344024494581137,"vega":0.007218164709366223,"rho":-0.002957194435365729,"breakevenPct":70.84745218337258},{"delta":0.15,"premium":2.45,"strike":8.62197259121322,"iv":4.123515291769028,"gamma":0.014227958439894325,"theta":-0.06593266818881736,"vega":0.009589929480621366,"rho":-0.0037207022980986996,"breakevenPct":58.156118025673095},{"delta":0.2,"premium":1.41740093296144,"strike":11.323844957741743,"iv":2.048356461265309,"gamma":0.05066380532699197,"theta":-0.039655999391393026,"vega":0.011625566461639484,"rho":-0.003508375407579694,"breakevenPct":32.837667628608116},{"delta":0.25,"premium":0.9590319050210538,"strike":12.973228768062942,"iv":1.0411213886655348,"gamma":0.07408670463386388,"theta":-0.023370041520652286,"vega":0.012810632390579871,"rho":-0.0037437301256730447,"breakevenPct":18.547817877682114},{"delta":0.3,"premium":1.550834462209177,"strike":13.583334497122863,"iv":1.2413256666108885,"gamma":0.06834115838646355,"theta":-0.030392906806428234,"vega":0.013830911622795442,"rho":-0.004796753802852786,"breakevenPct":18.42372857685637},{"delta":0.35,"premium":2.1426370193973003,"strike":14.193440226182783,"iv":1.4415299445562422,"gamma":0.06259561213906323,"theta":-0.03741577209220419,"vega":0.014851190855011014,"rho":-0.005849777480032527,"breakevenPct":18.299639276030625},{"delta":0.4,"premium":2.734439576585424,"strike":14.803545955242706,"iv":1.641734222501596,"gamma":0.0568500658916629,"theta":-0.04443863737798014,"vega":0.015871470087226586,"rho":-0.006902801157212269,"breakevenPct":18.17554997520488},{"delta":0.45,"premium":2.961566544971789,"strike":15.281281115167607,"iv":1.6105081646199801,"gamma":0.05950049784268171,"theta":-0.043617158977763026,"vega":0.01596372386325921,"rho":-0.007671733486904676,"breakevenPct":16.476511388502935},{"delta":0.5,"premium":3.015499502157318,"strike":15.696150016594755,"iv":1.469369764354464,"gamma":0.0661384002655161,"theta":-0.039070195818121475,"vega":0.015615233986060404,"rho":-0.008305743377229943,"breakevenPct":14.029488037712293},{"delta":0.55,"premium":3.0694324593428477,"strike":16.111018918021905,"iv":1.3282313640889478,"gamma":0.07277630268835047,"theta":-0.03452323265847992,"vega":0.015266744108861599,"rho":-0.00893975326755521,"breakevenPct":11.582464686921647},{"delta":0.6,"premium":3.123365416528377,"strike":16.525887819449053,"iv":1.187092963823432,"gamma":0.07941420511118485,"theta":-0.029976269498838373,"vega":0.014918254231662795,"rho":-0.009573763157880475,"breakevenPct":9.13544133613101},{"delta":0.65,"premium":3.1772983737139064,"strike":16.9407567208762,"iv":1.0459545635579157,"gamma":0.08605210753401925,"theta":-0.025429306339196815,"vega":0.014569764354463988,"rho":-0.010207773048205743,"breakevenPct":6.688417985340363},{"delta":0.7,"premium":3.2312313308994356,"strike":17.35562562230335,"iv":0.9048161632923999,"gamma":0.09269000995685361,"theta":-0.02088234317955527,"vega":0.014221274477265185,"rho":-0.01084178293853101,"breakevenPct":4.241394634549724},{"delta":0.75,"premium":5.873457236759875,"strike":20.123457236759876,"iv":1.1397836277844384,"gamma":0.07543617036941401,"theta":-0.02289985583005537,"vega":0.01310552122521742,"rho":-0.013526402115857386,"breakevenPct":3.389830508474576},{"delta":0.8,"premium":9.89716465510325,"strike":24.14716465510325,"iv":1.5754947133433936,"gamma":0.045430296702871034,"theta":-0.02842110710314643,"vega":0.011580247030765607,"rho":-0.01730551827458927,"breakevenPct":3.389830508474576},{"delta":0.85,"premium":13.810279274576013,"strike":28.15264692816763,"iv":1.7716482458835294,"gamma":0.032577815029686145,"theta":-0.0278803947383247,"vega":0.009488040298183354,"rho":-0.021000394085854714,"breakevenPct":2.7636091281924173},{"delta":0.9,"premium":9.152891203533564,"strike":23.717039241460537,"iv":1.157857034847876,"gamma":0.0384658373203901,"theta":-0.01450694819951908,"vega":0.006937419896560199,"rho":-0.017877951409254474,"breakevenPct":1.2600133021900124}]}},"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"}}