{"symbol":"FRST","url":"https://intraalpha.com/companies/FRST","capturedAt":"2026-10-22T23:45:17.242Z","state":"partial","quote":{"symbol":"FRST","last_price":15.94,"prev_close":15.58,"regular_close":15.94,"change":0.36,"change_pct":2.3107,"regular_change":0.36,"regular_change_pct":2.3107,"extended_change":0,"extended_change_pct":0,"bid":15.6,"ask":15.92,"bid_size":300,"ask_size":200,"volume":149504,"vwap":15.907347,"open":15.54,"high":16.025,"low":15.54,"close":15.94,"trade_count":4373,"last_trade_at":"2026-10-22T20:00:08.959751533Z","last_quote_at":"2026-10-22T22:47:26.599947869Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:11.79067346-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.177Z","bars":[{"c":15.47,"h":15.47,"l":15.34,"n":11,"o":15.34,"t":"2026-10-15T13:30:00Z","v":657,"vw":15.367395},{"c":15.41,"h":15.41,"l":15.34,"n":6,"o":15.34,"t":"2026-10-15T13:35:00Z","v":604,"vw":15.351667},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-15T13:50:00Z","v":108,"vw":15.39},{"c":15.33,"h":15.33,"l":15.33,"n":10,"o":15.33,"t":"2026-10-15T14:00:00Z","v":147,"vw":15.33},{"c":15.46,"h":15.46,"l":15.4,"n":85,"o":15.4,"t":"2026-10-15T14:05:00Z","v":2003,"vw":15.432079},{"c":15.49,"h":15.51,"l":15.49,"n":72,"o":15.5,"t":"2026-10-15T14:10:00Z","v":1415,"vw":15.5},{"c":15.47,"h":15.47,"l":15.46,"n":11,"o":15.46,"t":"2026-10-15T14:15:00Z","v":523,"vw":15.465},{"c":15.49,"h":15.53,"l":15.49,"n":31,"o":15.53,"t":"2026-10-15T14:20:00Z","v":2001,"vw":15.49582},{"c":15.54,"h":15.54,"l":15.52,"n":15,"o":15.52,"t":"2026-10-15T14:25:00Z","v":815,"vw":15.531753},{"c":15.56,"h":15.56,"l":15.56,"n":20,"o":15.56,"t":"2026-10-15T14:30:00Z","v":558,"vw":15.56},{"c":15.58,"h":15.6,"l":15.58,"n":30,"o":15.58,"t":"2026-10-15T14:40:00Z","v":944,"vw":15.59},{"c":15.525,"h":15.53,"l":15.525,"n":15,"o":15.53,"t":"2026-10-15T14:50:00Z","v":344,"vw":15.5275},{"c":15.49,"h":15.52,"l":15.49,"n":44,"o":15.52,"t":"2026-10-15T15:00:00Z","v":2532,"vw":15.494},{"c":15.43,"h":15.43,"l":15.43,"n":8,"o":15.43,"t":"2026-10-15T15:10:00Z","v":458,"vw":15.43},{"c":15.42,"h":15.42,"l":15.41,"n":5,"o":15.41,"t":"2026-10-15T15:15:00Z","v":300,"vw":15.41505},{"c":15.3717,"h":15.39,"l":15.36,"n":19,"o":15.39,"t":"2026-10-15T15:20:00Z","v":1948,"vw":15.37248},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-15T15:30:00Z","v":100,"vw":15.35},{"c":15.38,"h":15.38,"l":15.38,"n":24,"o":15.38,"t":"2026-10-15T15:35:00Z","v":599,"vw":15.38},{"c":15.41,"h":15.41,"l":15.39,"n":2,"o":15.39,"t":"2026-10-15T15:40:00Z","v":200,"vw":15.4},{"c":15.425,"h":15.425,"l":15.42,"n":19,"o":15.42,"t":"2026-10-15T15:45:00Z","v":652,"vw":15.421774},{"c":15.4,"h":15.415736,"l":15.4,"n":10,"o":15.415736,"t":"2026-10-15T15:50:00Z","v":450,"vw":15.40806},{"c":15.41,"h":15.41,"l":15.41,"n":19,"o":15.41,"t":"2026-10-15T16:05:00Z","v":313,"vw":15.41},{"c":15.4,"h":15.4,"l":15.4,"n":14,"o":15.4,"t":"2026-10-15T16:10:00Z","v":603,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-15T16:15:00Z","v":102,"vw":15.4},{"c":15.42,"h":15.42,"l":15.42,"n":22,"o":15.42,"t":"2026-10-15T16:30:00Z","v":676,"vw":15.42},{"c":15.44,"h":15.44,"l":15.44,"n":6,"o":15.44,"t":"2026-10-15T16:50:00Z","v":133,"vw":15.44},{"c":15.455,"h":15.455,"l":15.45,"n":22,"o":15.45,"t":"2026-10-15T17:00:00Z","v":1034,"vw":15.454395},{"c":15.45,"h":15.45,"l":15.45,"n":5,"o":15.45,"t":"2026-10-15T17:05:00Z","v":106,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":7,"o":15.45,"t":"2026-10-15T17:10:00Z","v":326,"vw":15.45},{"c":15.42,"h":15.43,"l":15.42,"n":42,"o":15.43,"t":"2026-10-15T17:35:00Z","v":985,"vw":15.426667},{"c":15.4144,"h":15.4144,"l":15.39,"n":11,"o":15.3901,"t":"2026-10-15T17:45:00Z","v":1718,"vw":15.399208},{"c":15.395,"h":15.395,"l":15.395,"n":2,"o":15.395,"t":"2026-10-15T17:50:00Z","v":101,"vw":15.395},{"c":15.38,"h":15.38,"l":15.36,"n":22,"o":15.36,"t":"2026-10-15T18:00:00Z","v":1093,"vw":15.377778},{"c":15.4,"h":15.4,"l":15.38,"n":29,"o":15.38,"t":"2026-10-15T18:10:00Z","v":2089,"vw":15.389951},{"c":15.415,"h":15.415,"l":15.415,"n":5,"o":15.415,"t":"2026-10-15T18:15:00Z","v":188,"vw":15.415},{"c":15.415,"h":15.415,"l":15.415,"n":8,"o":15.415,"t":"2026-10-15T18:30:00Z","v":240,"vw":15.415},{"c":15.41,"h":15.41,"l":15.41,"n":12,"o":15.41,"t":"2026-10-15T18:35:00Z","v":504,"vw":15.41},{"c":15.41,"h":15.41,"l":15.4,"n":24,"o":15.4099,"t":"2026-10-15T18:40:00Z","v":1546,"vw":15.406554},{"c":15.41,"h":15.41,"l":15.41,"n":10,"o":15.41,"t":"2026-10-15T18:45:00Z","v":366,"vw":15.41},{"c":15.38,"h":15.39,"l":15.38,"n":22,"o":15.39,"t":"2026-10-15T18:55:00Z","v":790,"vw":15.387519},{"c":15.39,"h":15.39,"l":15.39,"n":18,"o":15.39,"t":"2026-10-15T19:05:00Z","v":537,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":20,"o":15.39,"t":"2026-10-15T19:20:00Z","v":723,"vw":15.39},{"c":15.4,"h":15.4,"l":15.4,"n":15,"o":15.4,"t":"2026-10-15T19:30:00Z","v":286,"vw":15.4},{"c":15.39,"h":15.39,"l":15.39,"n":11,"o":15.39,"t":"2026-10-15T19:35:00Z","v":516,"vw":15.39},{"c":15.38,"h":15.38,"l":15.38,"n":38,"o":15.38,"t":"2026-10-15T19:40:00Z","v":1289,"vw":15.38},{"c":15.38,"h":15.38,"l":15.375,"n":36,"o":15.38,"t":"2026-10-15T19:45:00Z","v":1356,"vw":15.378284},{"c":15.42,"h":15.42,"l":15.38,"n":162,"o":15.38,"t":"2026-10-15T19:50:00Z","v":4766,"vw":15.41},{"c":15.42,"h":15.435,"l":15.41,"n":277,"o":15.41,"t":"2026-10-15T19:55:00Z","v":6733,"vw":15.422197},{"c":15.44,"h":15.44,"l":15.44,"n":15,"o":15.44,"t":"2026-10-15T20:00:00Z","v":18566,"vw":15.44},{"c":15.44,"h":15.44,"l":15.255,"n":84,"o":15.44,"t":"2026-10-16T13:30:00Z","v":9897,"vw":15.434366},{"c":15.55,"h":15.55,"l":15.54,"n":4,"o":15.54,"t":"2026-10-16T13:35:00Z","v":311,"vw":15.543333},{"c":15.61,"h":15.63,"l":15.61,"n":11,"o":15.63,"t":"2026-10-16T13:45:00Z","v":1610,"vw":15.615849},{"c":15.64,"h":15.665,"l":15.6,"n":36,"o":15.64,"t":"2026-10-16T14:20:00Z","v":1299,"vw":15.645456},{"c":15.63,"h":15.64,"l":15.63,"n":10,"o":15.64,"t":"2026-10-16T14:25:00Z","v":344,"vw":15.633333},{"c":15.64,"h":15.66,"l":15.64,"n":34,"o":15.66,"t":"2026-10-16T14:45:00Z","v":858,"vw":15.65},{"c":15.655,"h":15.67,"l":15.655,"n":16,"o":15.67,"t":"2026-10-16T15:05:00Z","v":500,"vw":15.66},{"c":15.69,"h":15.69,"l":15.69,"n":4,"o":15.69,"t":"2026-10-16T15:10:00Z","v":129,"vw":15.69},{"c":15.59,"h":15.66,"l":15.59,"n":303,"o":15.66,"t":"2026-10-16T15:20:00Z","v":4839,"vw":15.614162},{"c":15.5501,"h":15.5501,"l":15.5501,"n":4,"o":15.5501,"t":"2026-10-16T15:25:00Z","v":222,"vw":15.5501},{"c":15.55,"h":15.575,"l":15.55,"n":21,"o":15.56,"t":"2026-10-16T15:30:00Z","v":728,"vw":15.561},{"c":15.5571,"h":15.5571,"l":15.5571,"n":8,"o":15.5571,"t":"2026-10-16T15:35:00Z","v":254,"vw":15.5571},{"c":15.54,"h":15.56,"l":15.54,"n":17,"o":15.56,"t":"2026-10-16T15:45:00Z","v":364,"vw":15.55},{"c":15.51,"h":15.51,"l":15.5,"n":32,"o":15.5,"t":"2026-10-16T15:55:00Z","v":1106,"vw":15.5075},{"c":15.5,"h":15.5,"l":15.5,"n":7,"o":15.5,"t":"2026-10-16T16:00:00Z","v":153,"vw":15.5},{"c":15.43,"h":15.46,"l":15.43,"n":22,"o":15.46,"t":"2026-10-16T16:10:00Z","v":712,"vw":15.4525},{"c":15.43,"h":15.43,"l":15.43,"n":9,"o":15.43,"t":"2026-10-16T16:15:00Z","v":244,"vw":15.43},{"c":15.45,"h":15.46,"l":15.44,"n":29,"o":15.44,"t":"2026-10-16T16:25:00Z","v":1147,"vw":15.455715},{"c":15.46,"h":15.46,"l":15.44,"n":6,"o":15.44,"t":"2026-10-16T16:45:00Z","v":281,"vw":15.448},{"c":15.43,"h":15.43,"l":15.43,"n":16,"o":15.43,"t":"2026-10-16T16:55:00Z","v":529,"vw":15.43},{"c":15.43,"h":15.43,"l":15.43,"n":69,"o":15.43,"t":"2026-10-16T17:00:00Z","v":710,"vw":15.43},{"c":15.445,"h":15.445,"l":15.41,"n":33,"o":15.41,"t":"2026-10-16T17:10:00Z","v":3818,"vw":15.430362},{"c":15.465,"h":15.485,"l":15.45,"n":101,"o":15.45,"t":"2026-10-16T17:15:00Z","v":4355,"vw":15.468538},{"c":15.465,"h":15.465,"l":15.465,"n":2,"o":15.465,"t":"2026-10-16T17:20:00Z","v":133,"vw":15.465},{"c":15.51,"h":15.51,"l":15.48,"n":37,"o":15.48,"t":"2026-10-16T17:25:00Z","v":1516,"vw":15.492},{"c":15.485,"h":15.515,"l":15.485,"n":38,"o":15.515,"t":"2026-10-16T17:30:00Z","v":2724,"vw":15.499518},{"c":15.51,"h":15.51,"l":15.51,"n":6,"o":15.51,"t":"2026-10-16T17:35:00Z","v":204,"vw":15.51},{"c":15.49,"h":15.4901,"l":15.49,"n":11,"o":15.4901,"t":"2026-10-16T17:40:00Z","v":534,"vw":15.490073},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T17:45:00Z","v":100,"vw":15.48},{"c":15.45,"h":15.48,"l":15.45,"n":27,"o":15.48,"t":"2026-10-16T17:50:00Z","v":682,"vw":15.466667},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-10-16T17:55:00Z","v":308,"vw":15.44},{"c":15.43,"h":15.45,"l":15.43,"n":31,"o":15.45,"t":"2026-10-16T18:00:00Z","v":1204,"vw":15.44146},{"c":15.44,"h":15.44,"l":15.43,"n":41,"o":15.43,"t":"2026-10-16T18:05:00Z","v":1658,"vw":15.432727},{"c":15.46,"h":15.46,"l":15.46,"n":6,"o":15.46,"t":"2026-10-16T18:10:00Z","v":189,"vw":15.46},{"c":15.5,"h":15.5,"l":15.46,"n":34,"o":15.46,"t":"2026-10-16T18:20:00Z","v":1260,"vw":15.466667},{"c":15.4976,"h":15.4976,"l":15.47,"n":8,"o":15.47,"t":"2026-10-16T18:25:00Z","v":804,"vw":15.489752},{"c":15.475,"h":15.475,"l":15.475,"n":6,"o":15.475,"t":"2026-10-16T18:30:00Z","v":161,"vw":15.475},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-16T18:35:00Z","v":105,"vw":15.47},{"c":15.475,"h":15.475,"l":15.47,"n":17,"o":15.475,"t":"2026-10-16T18:40:00Z","v":418,"vw":15.473394},{"c":15.48,"h":15.49,"l":15.475,"n":23,"o":15.49,"t":"2026-10-16T18:45:00Z","v":1120,"vw":15.481899},{"c":15.47,"h":15.47,"l":15.47,"n":20,"o":15.47,"t":"2026-10-16T18:50:00Z","v":522,"vw":15.47},{"c":15.48,"h":15.48,"l":15.47,"n":35,"o":15.47,"t":"2026-10-16T18:55:00Z","v":867,"vw":15.477579},{"c":15.47,"h":15.47,"l":15.47,"n":33,"o":15.47,"t":"2026-10-16T19:10:00Z","v":1165,"vw":15.47},{"c":15.465,"h":15.465,"l":15.465,"n":9,"o":15.465,"t":"2026-10-16T19:15:00Z","v":274,"vw":15.465},{"c":15.48,"h":15.48,"l":15.48,"n":73,"o":15.48,"t":"2026-10-16T19:20:00Z","v":2569,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":18,"o":15.47,"t":"2026-10-16T19:30:00Z","v":309,"vw":15.47},{"c":15.485,"h":15.485,"l":15.48,"n":19,"o":15.48,"t":"2026-10-16T19:35:00Z","v":581,"vw":15.48125},{"c":15.47,"h":15.48,"l":15.47,"n":49,"o":15.48,"t":"2026-10-16T19:40:00Z","v":1082,"vw":15.477264},{"c":15.47,"h":15.47,"l":15.47,"n":13,"o":15.47,"t":"2026-10-16T19:45:00Z","v":418,"vw":15.47},{"c":15.49,"h":15.5,"l":15.49,"n":55,"o":15.49,"t":"2026-10-16T19:50:00Z","v":1785,"vw":15.491923},{"c":15.49,"h":15.5,"l":15.475,"n":279,"o":15.49,"t":"2026-10-16T19:55:00Z","v":10384,"vw":15.486725},{"c":15.47,"h":15.47,"l":15.47,"n":9,"o":15.47,"t":"2026-10-16T20:00:00Z","v":16007,"vw":15.47},{"c":15.435,"h":15.435,"l":15.419,"n":5,"o":15.419,"t":"2026-10-19T13:45:00Z","v":1145,"vw":15.433363},{"c":15.43,"h":15.43,"l":15.43,"n":21,"o":15.43,"t":"2026-10-19T13:50:00Z","v":1068,"vw":15.43},{"c":15.458,"h":15.458,"l":15.458,"n":4,"o":15.458,"t":"2026-10-19T14:20:00Z","v":219,"vw":15.458},{"c":15.49,"h":15.49,"l":15.49,"n":10,"o":15.49,"t":"2026-10-19T14:35:00Z","v":131,"vw":15.49},{"c":15.45,"h":15.45,"l":15.44,"n":22,"o":15.44,"t":"2026-10-19T14:40:00Z","v":525,"vw":15.445},{"c":15.45,"h":15.45,"l":15.45,"n":10,"o":15.45,"t":"2026-10-19T14:55:00Z","v":262,"vw":15.45},{"c":15.48,"h":15.48,"l":15.48,"n":11,"o":15.48,"t":"2026-10-19T15:10:00Z","v":324,"vw":15.48},{"c":15.5001,"h":15.5001,"l":15.5001,"n":1,"o":15.5001,"t":"2026-10-19T15:15:00Z","v":156,"vw":15.5001},{"c":15.51,"h":15.51,"l":15.51,"n":20,"o":15.51,"t":"2026-10-19T15:20:00Z","v":398,"vw":15.51},{"c":15.52,"h":15.54,"l":15.515,"n":92,"o":15.53,"t":"2026-10-19T15:25:00Z","v":6706,"vw":15.528741},{"c":15.5,"h":15.51,"l":15.495,"n":53,"o":15.51,"t":"2026-10-19T15:30:00Z","v":3560,"vw":15.504301},{"c":15.5,"h":15.51,"l":15.5,"n":36,"o":15.51,"t":"2026-10-19T15:35:00Z","v":1427,"vw":15.508},{"c":15.49,"h":15.49,"l":15.49,"n":29,"o":15.49,"t":"2026-10-19T15:50:00Z","v":503,"vw":15.49},{"c":15.48,"h":15.49,"l":15.4585,"n":24,"o":15.4585,"t":"2026-10-19T15:55:00Z","v":2109,"vw":15.461818},{"c":15.42,"h":15.465,"l":15.415,"n":110,"o":15.46,"t":"2026-10-19T16:00:00Z","v":4651,"vw":15.435071},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-19T16:05:00Z","v":195,"vw":15.43},{"c":15.41,"h":15.41,"l":15.39,"n":15,"o":15.39,"t":"2026-10-19T16:10:00Z","v":1130,"vw":15.396},{"c":15.42,"h":15.42,"l":15.405,"n":36,"o":15.42,"t":"2026-10-19T16:15:00Z","v":1421,"vw":15.416},{"c":15.405,"h":15.41,"l":15.405,"n":36,"o":15.41,"t":"2026-10-19T16:20:00Z","v":1073,"vw":15.408769},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-19T16:25:00Z","v":103,"vw":15.4},{"c":15.4,"h":15.4,"l":15.39,"n":77,"o":15.4,"t":"2026-10-19T16:30:00Z","v":1991,"vw":15.399091},{"c":15.4,"h":15.4,"l":15.4,"n":19,"o":15.4,"t":"2026-10-19T16:40:00Z","v":587,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":18,"o":15.4,"t":"2026-10-19T16:45:00Z","v":522,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":29,"o":15.4,"t":"2026-10-19T16:55:00Z","v":964,"vw":15.4},{"c":15.38,"h":15.39,"l":15.38,"n":37,"o":15.39,"t":"2026-10-19T17:00:00Z","v":1243,"vw":15.385455},{"c":15.36,"h":15.37,"l":15.36,"n":24,"o":15.37,"t":"2026-10-19T17:05:00Z","v":669,"vw":15.365},{"c":15.355,"h":15.355,"l":15.35,"n":11,"o":15.35,"t":"2026-10-19T17:10:00Z","v":495,"vw":15.352174},{"c":15.355,"h":15.36,"l":15.35,"n":26,"o":15.36,"t":"2026-10-19T17:15:00Z","v":1195,"vw":15.357917},{"c":15.3799,"h":15.3799,"l":15.3799,"n":6,"o":15.3799,"t":"2026-10-19T17:25:00Z","v":122,"vw":15.3799},{"c":15.405,"h":15.405,"l":15.365,"n":74,"o":15.37,"t":"2026-10-19T17:30:00Z","v":3254,"vw":15.379694},{"c":15.405,"h":15.4199,"l":15.405,"n":7,"o":15.405,"t":"2026-10-19T17:40:00Z","v":1333,"vw":15.416731},{"c":15.43,"h":15.43,"l":15.43,"n":17,"o":15.43,"t":"2026-10-19T17:45:00Z","v":307,"vw":15.43},{"c":15.44,"h":15.44,"l":15.43,"n":20,"o":15.43,"t":"2026-10-19T18:00:00Z","v":556,"vw":15.435},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-19T18:05:00Z","v":149,"vw":15.43},{"c":15.44,"h":15.45,"l":15.44,"n":57,"o":15.44,"t":"2026-10-19T18:20:00Z","v":1558,"vw":15.442781},{"c":15.41,"h":15.44,"l":15.41,"n":28,"o":15.44,"t":"2026-10-19T18:25:00Z","v":571,"vw":15.425},{"c":15.4,"h":15.4,"l":15.39,"n":35,"o":15.39,"t":"2026-10-19T18:40:00Z","v":1485,"vw":15.391429},{"c":15.4,"h":15.41,"l":15.4,"n":47,"o":15.41,"t":"2026-10-19T18:45:00Z","v":1018,"vw":15.40763},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-10-19T18:50:00Z","v":1462,"vw":15.4},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-19T19:00:00Z","v":129,"vw":15.39},{"c":15.41,"h":15.41,"l":15.4,"n":42,"o":15.4,"t":"2026-10-19T19:05:00Z","v":780,"vw":15.403333},{"c":15.39,"h":15.4,"l":15.39,"n":21,"o":15.4,"t":"2026-10-19T19:10:00Z","v":649,"vw":15.395},{"c":15.4,"h":15.41,"l":15.4,"n":38,"o":15.4,"t":"2026-10-19T19:15:00Z","v":1945,"vw":15.403949},{"c":15.4,"h":15.41,"l":15.395,"n":53,"o":15.395,"t":"2026-10-19T19:20:00Z","v":1544,"vw":15.403834},{"c":15.39,"h":15.405,"l":15.39,"n":16,"o":15.4,"t":"2026-10-19T19:25:00Z","v":539,"vw":15.398333},{"c":15.39,"h":15.4,"l":15.38,"n":62,"o":15.39,"t":"2026-10-19T19:30:00Z","v":2522,"vw":15.389521},{"c":15.395,"h":15.395,"l":15.38,"n":87,"o":15.38,"t":"2026-10-19T19:35:00Z","v":2539,"vw":15.3875},{"c":15.4,"h":15.4,"l":15.39,"n":27,"o":15.4,"t":"2026-10-19T19:40:00Z","v":899,"vw":15.396667},{"c":15.395,"h":15.395,"l":15.395,"n":15,"o":15.395,"t":"2026-10-19T19:45:00Z","v":711,"vw":15.395},{"c":15.365,"h":15.4,"l":15.365,"n":70,"o":15.395,"t":"2026-10-19T19:50:00Z","v":4172,"vw":15.377976},{"c":15.405,"h":15.41,"l":15.37,"n":334,"o":15.38,"t":"2026-10-19T19:55:00Z","v":9092,"vw":15.394235},{"c":15.4,"h":15.4,"l":15.4,"n":8,"o":15.4,"t":"2026-10-19T20:00:00Z","v":15251,"vw":15.4},{"c":15.48,"h":15.48,"l":15.39,"n":56,"o":15.45,"t":"2026-10-20T13:30:00Z","v":6843,"vw":15.477692},{"c":15.655,"h":15.655,"l":15.65,"n":17,"o":15.65,"t":"2026-10-20T13:35:00Z","v":1446,"vw":15.650833},{"c":15.67,"h":15.67,"l":15.56,"n":12,"o":15.56,"t":"2026-10-20T13:40:00Z","v":434,"vw":15.63},{"c":15.66,"h":15.74,"l":15.66,"n":36,"o":15.74,"t":"2026-10-20T13:45:00Z","v":3544,"vw":15.682712},{"c":15.72,"h":15.72,"l":15.72,"n":8,"o":15.72,"t":"2026-10-20T13:50:00Z","v":291,"vw":15.72},{"c":15.71,"h":15.73,"l":15.71,"n":11,"o":15.73,"t":"2026-10-20T13:55:00Z","v":587,"vw":15.72},{"c":15.67,"h":15.67,"l":15.67,"n":8,"o":15.67,"t":"2026-10-20T14:05:00Z","v":190,"vw":15.67},{"c":15.67,"h":15.67,"l":15.67,"n":14,"o":15.67,"t":"2026-10-20T14:10:00Z","v":3520,"vw":15.67},{"c":15.75,"h":15.75,"l":15.68,"n":147,"o":15.68,"t":"2026-10-20T14:20:00Z","v":10524,"vw":15.692464},{"c":15.76,"h":15.76,"l":15.75,"n":27,"o":15.75,"t":"2026-10-20T14:25:00Z","v":1029,"vw":15.752517},{"c":15.7,"h":15.72,"l":15.7,"n":50,"o":15.72,"t":"2026-10-20T14:40:00Z","v":1778,"vw":15.710805},{"c":15.73,"h":15.74,"l":15.73,"n":130,"o":15.73,"t":"2026-10-20T14:50:00Z","v":7843,"vw":15.730191},{"c":15.72,"h":15.72,"l":15.72,"n":60,"o":15.72,"t":"2026-10-20T14:55:00Z","v":1034,"vw":15.72},{"c":15.72,"h":15.72,"l":15.72,"n":20,"o":15.72,"t":"2026-10-20T15:00:00Z","v":201,"vw":15.72},{"c":15.68,"h":15.68,"l":15.68,"n":16,"o":15.68,"t":"2026-10-20T15:05:00Z","v":226,"vw":15.68},{"c":15.65,"h":15.66,"l":15.64,"n":30,"o":15.66,"t":"2026-10-20T15:10:00Z","v":498,"vw":15.65},{"c":15.67,"h":15.67,"l":15.65,"n":31,"o":15.65,"t":"2026-10-20T15:15:00Z","v":954,"vw":15.656},{"c":15.66,"h":15.67,"l":15.66,"n":10,"o":15.67,"t":"2026-10-20T15:20:00Z","v":332,"vw":15.666667},{"c":15.625,"h":15.625,"l":15.62,"n":21,"o":15.62,"t":"2026-10-20T15:30:00Z","v":380,"vw":15.622561},{"c":15.63,"h":15.63,"l":15.62,"n":24,"o":15.62,"t":"2026-10-20T15:35:00Z","v":670,"vw":15.625},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-20T15:55:00Z","v":1352,"vw":15.65},{"c":15.63,"h":15.63,"l":15.63,"n":28,"o":15.63,"t":"2026-10-20T16:00:00Z","v":675,"vw":15.63},{"c":15.6,"h":15.6,"l":15.6,"n":23,"o":15.6,"t":"2026-10-20T16:10:00Z","v":392,"vw":15.6},{"c":15.57,"h":15.57,"l":15.56,"n":26,"o":15.56,"t":"2026-10-20T16:15:00Z","v":1166,"vw":15.564},{"c":15.57,"h":15.57,"l":15.57,"n":10,"o":15.57,"t":"2026-10-20T16:20:00Z","v":492,"vw":15.57},{"c":15.59,"h":15.59,"l":15.59,"n":20,"o":15.59,"t":"2026-10-20T16:35:00Z","v":477,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":17,"o":15.59,"t":"2026-10-20T16:40:00Z","v":333,"vw":15.59},{"c":15.57,"h":15.575,"l":15.57,"n":24,"o":15.575,"t":"2026-10-20T16:45:00Z","v":1076,"vw":15.571363},{"c":15.55,"h":15.56,"l":15.55,"n":17,"o":15.56,"t":"2026-10-20T16:50:00Z","v":597,"vw":15.556069},{"c":15.56,"h":15.56,"l":15.56,"n":17,"o":15.56,"t":"2026-10-20T17:05:00Z","v":376,"vw":15.56},{"c":15.56,"h":15.56,"l":15.555,"n":8,"o":15.56,"t":"2026-10-20T17:10:00Z","v":647,"vw":15.558918},{"c":15.605,"h":15.64,"l":15.57,"n":79,"o":15.57,"t":"2026-10-20T17:15:00Z","v":3556,"vw":15.603696},{"c":15.605,"h":15.61,"l":15.605,"n":8,"o":15.61,"t":"2026-10-20T17:20:00Z","v":379,"vw":15.608333},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-20T17:35:00Z","v":171,"vw":15.59},{"c":15.585,"h":15.585,"l":15.585,"n":3,"o":15.585,"t":"2026-10-20T17:40:00Z","v":180,"vw":15.585},{"c":15.59,"h":15.59,"l":15.58,"n":5,"o":15.58,"t":"2026-10-20T17:45:00Z","v":254,"vw":15.585},{"c":15.585,"h":15.585,"l":15.585,"n":17,"o":15.585,"t":"2026-10-20T17:50:00Z","v":469,"vw":15.585},{"c":15.565,"h":15.58,"l":15.565,"n":41,"o":15.58,"t":"2026-10-20T17:55:00Z","v":1315,"vw":15.576746},{"c":15.57,"h":15.5701,"l":15.565,"n":35,"o":15.565,"t":"2026-10-20T18:00:00Z","v":2521,"vw":15.569799},{"c":15.56,"h":15.5722,"l":15.56,"n":18,"o":15.57,"t":"2026-10-20T18:05:00Z","v":668,"vw":15.56932},{"c":15.545,"h":15.56,"l":15.545,"n":30,"o":15.56,"t":"2026-10-20T18:15:00Z","v":1387,"vw":15.553451},{"c":15.53,"h":15.53,"l":15.53,"n":6,"o":15.53,"t":"2026-10-20T18:30:00Z","v":356,"vw":15.53},{"c":15.53,"h":15.53,"l":15.53,"n":11,"o":15.53,"t":"2026-10-20T18:40:00Z","v":448,"vw":15.53},{"c":15.54,"h":15.54,"l":15.54,"n":22,"o":15.54,"t":"2026-10-20T18:45:00Z","v":623,"vw":15.54},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-20T18:50:00Z","v":141,"vw":15.55},{"c":15.55,"h":15.55,"l":15.55,"n":5,"o":15.55,"t":"2026-10-20T18:55:00Z","v":169,"vw":15.55},{"c":15.5794,"h":15.58,"l":15.56,"n":63,"o":15.56,"t":"2026-10-20T19:00:00Z","v":1916,"vw":15.571916},{"c":15.57,"h":15.57,"l":15.57,"n":4,"o":15.57,"t":"2026-10-20T19:10:00Z","v":562,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":12,"o":15.57,"t":"2026-10-20T19:15:00Z","v":591,"vw":15.57},{"c":15.58,"h":15.58,"l":15.58,"n":35,"o":15.58,"t":"2026-10-20T19:20:00Z","v":947,"vw":15.58},{"c":15.59,"h":15.59,"l":15.59,"n":18,"o":15.59,"t":"2026-10-20T19:25:00Z","v":711,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":30,"o":15.59,"t":"2026-10-20T19:30:00Z","v":986,"vw":15.59},{"c":15.57,"h":15.58,"l":15.57,"n":39,"o":15.58,"t":"2026-10-20T19:35:00Z","v":1224,"vw":15.5775},{"c":15.59,"h":15.59,"l":15.56,"n":50,"o":15.56,"t":"2026-10-20T19:40:00Z","v":2306,"vw":15.573736},{"c":15.615,"h":15.63,"l":15.56,"n":611,"o":15.595,"t":"2026-10-20T19:45:00Z","v":47650,"vw":15.597764},{"c":15.63,"h":15.63,"l":15.56,"n":743,"o":15.615,"t":"2026-10-20T19:50:00Z","v":51961,"vw":15.585708},{"c":15.66,"h":15.68,"l":15.62,"n":681,"o":15.62,"t":"2026-10-20T19:55:00Z","v":33775,"vw":15.657026},{"c":15.67,"h":15.67,"l":15.67,"n":18,"o":15.67,"t":"2026-10-20T20:00:00Z","v":24390,"vw":15.67},{"c":15.66,"h":15.67,"l":15.66,"n":3,"o":15.67,"t":"2026-10-21T10:15:00Z","v":223,"vw":15.665495},{"c":15.665,"h":15.72,"l":15.665,"n":14,"o":15.71,"t":"2026-10-21T13:30:00Z","v":929,"vw":15.69483},{"c":15.61,"h":15.62,"l":15.61,"n":21,"o":15.62,"t":"2026-10-21T13:35:00Z","v":995,"vw":15.618569},{"c":15.65,"h":15.65,"l":15.61,"n":31,"o":15.64,"t":"2026-10-21T13:45:00Z","v":1448,"vw":15.6325},{"c":15.65,"h":15.65,"l":15.65,"n":16,"o":15.65,"t":"2026-10-21T13:50:00Z","v":336,"vw":15.65},{"c":15.63,"h":15.63,"l":15.63,"n":5,"o":15.63,"t":"2026-10-21T13:55:00Z","v":192,"vw":15.63},{"c":15.545,"h":15.57,"l":15.545,"n":18,"o":15.57,"t":"2026-10-21T14:05:00Z","v":801,"vw":15.555301},{"c":15.55,"h":15.55,"l":15.55,"n":5,"o":15.55,"t":"2026-10-21T14:10:00Z","v":237,"vw":15.55},{"c":15.56,"h":15.56,"l":15.56,"n":28,"o":15.56,"t":"2026-10-21T14:15:00Z","v":731,"vw":15.56},{"c":15.55,"h":15.55,"l":15.55,"n":12,"o":15.55,"t":"2026-10-21T14:20:00Z","v":125,"vw":15.55},{"c":15.555,"h":15.555,"l":15.555,"n":5,"o":15.555,"t":"2026-10-21T14:25:00Z","v":172,"vw":15.555},{"c":15.58,"h":15.58,"l":15.58,"n":8,"o":15.58,"t":"2026-10-21T14:30:00Z","v":205,"vw":15.58},{"c":15.61,"h":15.61,"l":15.59,"n":45,"o":15.59,"t":"2026-10-21T14:35:00Z","v":1900,"vw":15.60125},{"c":15.63,"h":15.63,"l":15.63,"n":12,"o":15.63,"t":"2026-10-21T14:45:00Z","v":230,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":21,"o":15.63,"t":"2026-10-21T14:50:00Z","v":352,"vw":15.63},{"c":15.57,"h":15.57,"l":15.57,"n":7,"o":15.57,"t":"2026-10-21T15:00:00Z","v":152,"vw":15.57},{"c":15.54,"h":15.54,"l":15.54,"n":5,"o":15.54,"t":"2026-10-21T15:20:00Z","v":304,"vw":15.54},{"c":15.58,"h":15.58,"l":15.57,"n":25,"o":15.57,"t":"2026-10-21T15:30:00Z","v":570,"vw":15.573333},{"c":15.56,"h":15.56,"l":15.56,"n":10,"o":15.56,"t":"2026-10-21T15:50:00Z","v":226,"vw":15.56},{"c":15.54,"h":15.54,"l":15.54,"n":11,"o":15.54,"t":"2026-10-21T16:00:00Z","v":384,"vw":15.54},{"c":15.515,"h":15.515,"l":15.5,"n":23,"o":15.5,"t":"2026-10-21T16:10:00Z","v":920,"vw":15.509629},{"c":15.515,"h":15.5435,"l":15.51,"n":82,"o":15.52,"t":"2026-10-21T16:20:00Z","v":3918,"vw":15.534711},{"c":15.56,"h":15.56,"l":15.52,"n":45,"o":15.52,"t":"2026-10-21T16:35:00Z","v":2625,"vw":15.542423},{"c":15.52,"h":15.53,"l":15.52,"n":31,"o":15.53,"t":"2026-10-21T16:40:00Z","v":1492,"vw":15.520909},{"c":15.495,"h":15.51,"l":15.495,"n":44,"o":15.51,"t":"2026-10-21T16:45:00Z","v":1871,"vw":15.501016},{"c":15.51,"h":15.51,"l":15.51,"n":19,"o":15.51,"t":"2026-10-21T16:55:00Z","v":543,"vw":15.51},{"c":15.53,"h":15.54,"l":15.51,"n":27,"o":15.51,"t":"2026-10-21T17:00:00Z","v":989,"vw":15.524167},{"c":15.51,"h":15.53,"l":15.51,"n":39,"o":15.5239,"t":"2026-10-21T17:10:00Z","v":722,"vw":15.52155},{"c":15.56,"h":15.56,"l":15.54,"n":33,"o":15.54,"t":"2026-10-21T17:15:00Z","v":2959,"vw":15.543953},{"c":15.565,"h":15.565,"l":15.565,"n":6,"o":15.565,"t":"2026-10-21T17:20:00Z","v":137,"vw":15.565},{"c":15.58,"h":15.58,"l":15.58,"n":9,"o":15.58,"t":"2026-10-21T17:25:00Z","v":154,"vw":15.58},{"c":15.6,"h":15.6,"l":15.58,"n":46,"o":15.58,"t":"2026-10-21T17:30:00Z","v":1414,"vw":15.583333},{"c":15.59,"h":15.605,"l":15.59,"n":17,"o":15.605,"t":"2026-10-21T17:35:00Z","v":376,"vw":15.5975},{"c":15.57,"h":15.605,"l":15.57,"n":18,"o":15.605,"t":"2026-10-21T17:40:00Z","v":1166,"vw":15.582617},{"c":15.56,"h":15.6,"l":15.56,"n":21,"o":15.585,"t":"2026-10-21T17:45:00Z","v":986,"vw":15.581707},{"c":15.57,"h":15.57,"l":15.57,"n":40,"o":15.57,"t":"2026-10-21T17:50:00Z","v":948,"vw":15.57},{"c":15.58,"h":15.58,"l":15.565,"n":11,"o":15.565,"t":"2026-10-21T18:00:00Z","v":297,"vw":15.570357},{"c":15.57,"h":15.57,"l":15.57,"n":34,"o":15.57,"t":"2026-10-21T18:05:00Z","v":620,"vw":15.57},{"c":15.55,"h":15.55,"l":15.55,"n":52,"o":15.55,"t":"2026-10-21T18:10:00Z","v":1261,"vw":15.55},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-21T18:15:00Z","v":177,"vw":15.56},{"c":15.56,"h":15.56,"l":15.56,"n":17,"o":15.56,"t":"2026-10-21T18:25:00Z","v":177,"vw":15.56},{"c":15.58,"h":15.58,"l":15.57,"n":33,"o":15.57,"t":"2026-10-21T18:30:00Z","v":906,"vw":15.571667},{"c":15.59,"h":15.59,"l":15.5799,"n":33,"o":15.58,"t":"2026-10-21T18:35:00Z","v":2133,"vw":15.58062},{"c":15.595,"h":15.595,"l":15.59,"n":22,"o":15.59,"t":"2026-10-21T18:40:00Z","v":797,"vw":15.59293},{"c":15.58,"h":15.59,"l":15.58,"n":48,"o":15.59,"t":"2026-10-21T18:45:00Z","v":948,"vw":15.583409},{"c":15.55,"h":15.55,"l":15.52,"n":56,"o":15.52,"t":"2026-10-21T18:50:00Z","v":1767,"vw":15.526},{"c":15.51,"h":15.53,"l":15.5,"n":64,"o":15.53,"t":"2026-10-21T18:55:00Z","v":1730,"vw":15.514286},{"c":15.48,"h":15.48,"l":15.48,"n":13,"o":15.48,"t":"2026-10-21T19:00:00Z","v":400,"vw":15.48},{"c":15.535,"h":15.535,"l":15.5,"n":22,"o":15.5,"t":"2026-10-21T19:10:00Z","v":505,"vw":15.5175},{"c":15.52,"h":15.52,"l":15.52,"n":36,"o":15.52,"t":"2026-10-21T19:15:00Z","v":1449,"vw":15.52},{"c":15.5,"h":15.51,"l":15.5,"n":66,"o":15.51,"t":"2026-10-21T19:20:00Z","v":1470,"vw":15.502252},{"c":15.54,"h":15.545,"l":15.53,"n":31,"o":15.53,"t":"2026-10-21T19:25:00Z","v":1318,"vw":15.53714},{"c":15.54,"h":15.54,"l":15.53,"n":76,"o":15.54,"t":"2026-10-21T19:30:00Z","v":2788,"vw":15.537199},{"c":15.525,"h":15.53,"l":15.525,"n":46,"o":15.53,"t":"2026-10-21T19:35:00Z","v":1269,"vw":15.52859},{"c":15.55,"h":15.55,"l":15.53,"n":69,"o":15.53,"t":"2026-10-21T19:40:00Z","v":2151,"vw":15.54375},{"c":15.56,"h":15.57,"l":15.56,"n":70,"o":15.56,"t":"2026-10-21T19:45:00Z","v":1769,"vw":15.563131},{"c":15.57,"h":15.59,"l":15.57,"n":102,"o":15.57,"t":"2026-10-21T19:50:00Z","v":2945,"vw":15.57875},{"c":15.56,"h":15.59,"l":15.56,"n":393,"o":15.57,"t":"2026-10-21T19:55:00Z","v":9649,"vw":15.571399},{"c":15.58,"h":15.58,"l":15.58,"n":7,"o":15.58,"t":"2026-10-21T20:00:00Z","v":20814,"vw":15.58},{"c":15.68,"h":15.68,"l":15.54,"n":15,"o":15.54,"t":"2026-10-22T13:30:00Z","v":537,"vw":15.591213},{"c":15.68,"h":15.68,"l":15.68,"n":30,"o":15.68,"t":"2026-10-22T13:35:00Z","v":1370,"vw":15.68},{"c":15.67,"h":15.715,"l":15.66,"n":90,"o":15.68,"t":"2026-10-22T13:40:00Z","v":4570,"vw":15.671855},{"c":15.69,"h":15.74,"l":15.66,"n":324,"o":15.67,"t":"2026-10-22T13:45:00Z","v":10099,"vw":15.69386},{"c":15.68,"h":15.72,"l":15.68,"n":5,"o":15.69,"t":"2026-10-22T13:50:00Z","v":649,"vw":15.700172},{"c":15.77,"h":15.77,"l":15.76,"n":20,"o":15.76,"t":"2026-10-22T13:55:00Z","v":702,"vw":15.768},{"c":15.825,"h":15.85,"l":15.825,"n":17,"o":15.84,"t":"2026-10-22T14:00:00Z","v":516,"vw":15.835922},{"c":15.84,"h":15.84,"l":15.83,"n":34,"o":15.83,"t":"2026-10-22T14:10:00Z","v":939,"vw":15.835767},{"c":15.84,"h":15.84,"l":15.84,"n":13,"o":15.84,"t":"2026-10-22T14:15:00Z","v":217,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-22T14:20:00Z","v":105,"vw":15.84},{"c":15.81,"h":15.81,"l":15.81,"n":22,"o":15.81,"t":"2026-10-22T14:25:00Z","v":418,"vw":15.81},{"c":15.82,"h":15.83,"l":15.81,"n":27,"o":15.825,"t":"2026-10-22T14:30:00Z","v":558,"vw":15.82125},{"c":15.78,"h":15.78,"l":15.77,"n":24,"o":15.77,"t":"2026-10-22T14:35:00Z","v":655,"vw":15.775},{"c":15.81,"h":15.81,"l":15.81,"n":10,"o":15.81,"t":"2026-10-22T14:45:00Z","v":184,"vw":15.81},{"c":15.77,"h":15.8,"l":15.77,"n":29,"o":15.8,"t":"2026-10-22T14:50:00Z","v":1585,"vw":15.780846},{"c":15.79,"h":15.79,"l":15.77,"n":48,"o":15.77,"t":"2026-10-22T14:55:00Z","v":1162,"vw":15.782},{"c":15.8,"h":15.8,"l":15.7875,"n":23,"o":15.79,"t":"2026-10-22T15:00:00Z","v":1069,"vw":15.792188},{"c":15.795,"h":15.795,"l":15.795,"n":9,"o":15.795,"t":"2026-10-22T15:05:00Z","v":289,"vw":15.795},{"c":15.8,"h":15.8,"l":15.78,"n":19,"o":15.78,"t":"2026-10-22T15:10:00Z","v":573,"vw":15.795},{"c":15.84,"h":15.84,"l":15.84,"n":7,"o":15.84,"t":"2026-10-22T15:15:00Z","v":211,"vw":15.84},{"c":15.858,"h":15.858,"l":15.85,"n":54,"o":15.85,"t":"2026-10-22T15:20:00Z","v":1687,"vw":15.851648},{"c":15.84,"h":15.85,"l":15.84,"n":49,"o":15.85,"t":"2026-10-22T15:30:00Z","v":1150,"vw":15.845},{"c":15.84,"h":15.84,"l":15.835,"n":13,"o":15.835,"t":"2026-10-22T15:40:00Z","v":541,"vw":15.8375},{"c":15.85,"h":15.87,"l":15.85,"n":66,"o":15.86,"t":"2026-10-22T15:50:00Z","v":2135,"vw":15.859662},{"c":15.88,"h":15.88,"l":15.85,"n":25,"o":15.85,"t":"2026-10-22T15:55:00Z","v":739,"vw":15.86},{"c":15.86,"h":15.86,"l":15.8501,"n":65,"o":15.8531,"t":"2026-10-22T16:00:00Z","v":2098,"vw":15.857216},{"c":15.88,"h":15.89,"l":15.88,"n":29,"o":15.885,"t":"2026-10-22T16:05:00Z","v":659,"vw":15.885},{"c":15.89,"h":15.89,"l":15.855,"n":33,"o":15.855,"t":"2026-10-22T16:10:00Z","v":795,"vw":15.874298},{"c":15.885,"h":15.885,"l":15.87,"n":8,"o":15.87,"t":"2026-10-22T16:15:00Z","v":505,"vw":15.877538},{"c":15.9,"h":15.9,"l":15.9,"n":30,"o":15.9,"t":"2026-10-22T16:20:00Z","v":421,"vw":15.9},{"c":15.935,"h":15.935,"l":15.935,"n":6,"o":15.935,"t":"2026-10-22T16:25:00Z","v":212,"vw":15.935},{"c":15.92,"h":15.92,"l":15.92,"n":7,"o":15.92,"t":"2026-10-22T16:30:00Z","v":253,"vw":15.92},{"c":15.95,"h":15.95,"l":15.95,"n":20,"o":15.95,"t":"2026-10-22T16:35:00Z","v":410,"vw":15.95},{"c":15.935,"h":15.95,"l":15.935,"n":42,"o":15.95,"t":"2026-10-22T16:40:00Z","v":1431,"vw":15.948239},{"c":15.98,"h":15.98,"l":15.94,"n":38,"o":15.95,"t":"2026-10-22T16:45:00Z","v":1484,"vw":15.951887},{"c":15.975,"h":15.98,"l":15.97,"n":28,"o":15.98,"t":"2026-10-22T16:50:00Z","v":1634,"vw":15.975},{"c":16.02,"h":16.02,"l":15.985,"n":47,"o":15.985,"t":"2026-10-22T16:55:00Z","v":2374,"vw":15.997501},{"c":16.025,"h":16.025,"l":16.025,"n":6,"o":16.025,"t":"2026-10-22T17:00:00Z","v":189,"vw":16.025},{"c":15.98,"h":15.99,"l":15.98,"n":17,"o":15.99,"t":"2026-10-22T17:05:00Z","v":1086,"vw":15.984805},{"c":15.96,"h":15.96,"l":15.96,"n":10,"o":15.96,"t":"2026-10-22T17:10:00Z","v":235,"vw":15.96},{"c":15.99,"h":16,"l":15.99,"n":78,"o":15.99,"t":"2026-10-22T17:15:00Z","v":3574,"vw":15.990962},{"c":15.99,"h":15.99,"l":15.97,"n":152,"o":15.99,"t":"2026-10-22T17:20:00Z","v":9508,"vw":15.986723},{"c":16.02,"h":16.02,"l":15.99,"n":33,"o":15.99,"t":"2026-10-22T17:25:00Z","v":1357,"vw":16.011818},{"c":16.005,"h":16.015,"l":16.005,"n":27,"o":16.015,"t":"2026-10-22T17:30:00Z","v":1193,"vw":16.01},{"c":15.99,"h":16.005,"l":15.99,"n":21,"o":16.005,"t":"2026-10-22T17:35:00Z","v":796,"vw":15.995},{"c":16,"h":16,"l":16,"n":23,"o":16,"t":"2026-10-22T17:45:00Z","v":782,"vw":16},{"c":15.99,"h":15.99,"l":15.99,"n":14,"o":15.99,"t":"2026-10-22T17:50:00Z","v":572,"vw":15.99},{"c":15.94,"h":15.97,"l":15.94,"n":56,"o":15.97,"t":"2026-10-22T18:00:00Z","v":1974,"vw":15.956},{"c":15.965,"h":15.965,"l":15.955,"n":50,"o":15.96,"t":"2026-10-22T18:05:00Z","v":982,"vw":15.96},{"c":15.96,"h":15.96,"l":15.96,"n":16,"o":15.96,"t":"2026-10-22T18:10:00Z","v":707,"vw":15.96},{"c":15.955,"h":15.955,"l":15.955,"n":4,"o":15.955,"t":"2026-10-22T18:15:00Z","v":209,"vw":15.955},{"c":15.96,"h":15.96,"l":15.96,"n":19,"o":15.96,"t":"2026-10-22T18:20:00Z","v":504,"vw":15.96},{"c":15.97,"h":15.98,"l":15.97,"n":36,"o":15.97,"t":"2026-10-22T18:25:00Z","v":1305,"vw":15.971458},{"c":15.95,"h":15.97,"l":15.95,"n":47,"o":15.97,"t":"2026-10-22T18:30:00Z","v":1594,"vw":15.966667},{"c":15.96,"h":15.96,"l":15.96,"n":7,"o":15.96,"t":"2026-10-22T18:35:00Z","v":201,"vw":15.96},{"c":15.96,"h":15.965,"l":15.96,"n":19,"o":15.965,"t":"2026-10-22T18:40:00Z","v":780,"vw":15.963462},{"c":15.955,"h":15.96,"l":15.95,"n":10,"o":15.95,"t":"2026-10-22T18:45:00Z","v":533,"vw":15.954647},{"c":15.97,"h":15.97,"l":15.96,"n":28,"o":15.96,"t":"2026-10-22T18:50:00Z","v":1192,"vw":15.966},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-22T18:55:00Z","v":177,"vw":15.97},{"c":15.98,"h":15.985,"l":15.975,"n":36,"o":15.98,"t":"2026-10-22T19:00:00Z","v":1698,"vw":15.98},{"c":15.98,"h":15.985,"l":15.975,"n":45,"o":15.98,"t":"2026-10-22T19:05:00Z","v":2059,"vw":15.979444},{"c":15.975,"h":15.975,"l":15.97,"n":18,"o":15.975,"t":"2026-10-22T19:10:00Z","v":820,"vw":15.97375},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-10-22T19:15:00Z","v":142,"vw":15.98},{"c":15.975,"h":15.981,"l":15.97,"n":86,"o":15.98,"t":"2026-10-22T19:20:00Z","v":4568,"vw":15.974553},{"c":15.97,"h":15.97,"l":15.97,"n":51,"o":15.97,"t":"2026-10-22T19:30:00Z","v":1279,"vw":15.97},{"c":15.96,"h":15.96,"l":15.96,"n":23,"o":15.96,"t":"2026-10-22T19:35:00Z","v":706,"vw":15.96},{"c":15.97,"h":15.97,"l":15.96,"n":54,"o":15.965,"t":"2026-10-22T19:40:00Z","v":1721,"vw":15.967},{"c":15.98,"h":15.985,"l":15.98,"n":90,"o":15.98,"t":"2026-10-22T19:45:00Z","v":6120,"vw":15.9805},{"c":15.935,"h":16.005,"l":15.935,"n":205,"o":15.98,"t":"2026-10-22T19:50:00Z","v":7554,"vw":15.964451},{"c":15.93,"h":15.95,"l":15.92,"n":424,"o":15.94,"t":"2026-10-22T19:55:00Z","v":14709,"vw":15.943971},{"c":15.94,"h":15.94,"l":15.94,"n":13,"o":15.94,"t":"2026-10-22T20:00:00Z","v":15533,"vw":15.94}],"history":[{"c":11.85,"h":12.27,"l":11.84,"n":800,"o":12.27,"t":"2024-10-21T04:00:00Z","v":44887,"vw":11.963994},{"c":12.01,"h":12.03,"l":11.73,"n":983,"o":11.77,"t":"2024-10-22T04:00:00Z","v":44410,"vw":11.892334},{"c":11.96,"h":12.05,"l":11.74,"n":902,"o":11.94,"t":"2024-10-23T04:00:00Z","v":37342,"vw":11.927858},{"c":11.8,"h":11.92,"l":11.74,"n":956,"o":11.92,"t":"2024-10-24T04:00:00Z","v":33834,"vw":11.81265},{"c":11.35,"h":11.7,"l":11.25,"n":1546,"o":11.7,"t":"2024-10-25T04:00:00Z","v":152166,"vw":11.394748},{"c":11.7,"h":11.75,"l":11.42,"n":1004,"o":11.42,"t":"2024-10-28T04:00:00Z","v":46138,"vw":11.632729},{"c":11.59,"h":11.73,"l":11.5,"n":986,"o":11.58,"t":"2024-10-29T04:00:00Z","v":100988,"vw":11.533077},{"c":11.52,"h":11.79,"l":11.51,"n":1198,"o":11.51,"t":"2024-10-30T04:00:00Z","v":48831,"vw":11.608975},{"c":11.23,"h":11.64,"l":11.22,"n":1826,"o":11.5,"t":"2024-10-31T04:00:00Z","v":100141,"vw":11.330464},{"c":11.22,"h":11.38,"l":11.16,"n":1295,"o":11.29,"t":"2024-11-01T04:00:00Z","v":73396,"vw":11.280608},{"c":11.12,"h":11.22,"l":10.97,"n":1889,"o":11.15,"t":"2024-11-04T05:00:00Z","v":59359,"vw":11.083755},{"c":11.22,"h":11.28,"l":11.125,"n":1686,"o":11.14,"t":"2024-11-05T05:00:00Z","v":53711,"vw":11.211666},{"c":12.78,"h":12.9,"l":11.66,"n":2647,"o":11.66,"t":"2024-11-06T05:00:00Z","v":118630,"vw":12.600894},{"c":12.15,"h":12.75,"l":12.14,"n":2015,"o":12.75,"t":"2024-11-07T05:00:00Z","v":91783,"vw":12.280799},{"c":12.05,"h":12.21,"l":12.03,"n":1038,"o":12.15,"t":"2024-11-08T05:00:00Z","v":38610,"vw":12.077133},{"c":12.35,"h":12.44,"l":12.25,"n":1181,"o":12.28,"t":"2024-11-11T05:00:00Z","v":49891,"vw":12.343319},{"c":12.27,"h":12.44,"l":12.25,"n":1534,"o":12.35,"t":"2024-11-12T05:00:00Z","v":47208,"vw":12.281973},{"c":12.2,"h":12.445,"l":12.2,"n":1495,"o":12.28,"t":"2024-11-13T05:00:00Z","v":61707,"vw":12.267659},{"c":12.13,"h":12.295,"l":12.04,"n":1066,"o":12.25,"t":"2024-11-14T05:00:00Z","v":71814,"vw":12.137795},{"c":12.16,"h":12.26,"l":12.05,"n":1389,"o":12.23,"t":"2024-11-15T05:00:00Z","v":80211,"vw":12.137698},{"c":12.2,"h":12.26,"l":12.16,"n":1639,"o":12.16,"t":"2024-11-18T05:00:00Z","v":42052,"vw":12.208143},{"c":12.23,"h":12.27,"l":12.03,"n":2260,"o":12.03,"t":"2024-11-19T05:00:00Z","v":82720,"vw":12.195982},{"c":12.21,"h":12.255,"l":12.15,"n":1558,"o":12.17,"t":"2024-11-20T05:00:00Z","v":64857,"vw":12.196938},{"c":12.41,"h":12.57,"l":12.21,"n":1070,"o":12.3,"t":"2024-11-21T05:00:00Z","v":76551,"vw":12.464223},{"c":12.63,"h":12.705,"l":12.435,"n":1406,"o":12.47,"t":"2024-11-22T05:00:00Z","v":51251,"vw":12.610961},{"c":12.75,"h":12.9475,"l":12.52,"n":1615,"o":12.65,"t":"2024-11-25T05:00:00Z","v":133225,"vw":12.844669},{"c":12.59,"h":12.72,"l":12.56,"n":1409,"o":12.69,"t":"2024-11-26T05:00:00Z","v":101549,"vw":12.616722},{"c":12.5,"h":12.68,"l":12.48,"n":1201,"o":12.68,"t":"2024-11-27T05:00:00Z","v":104891,"vw":12.55519},{"c":12.5,"h":12.58,"l":12.39,"n":1147,"o":12.5,"t":"2024-11-29T05:00:00Z","v":48594,"vw":12.500014},{"c":12.46,"h":12.53,"l":12.31,"n":1951,"o":12.33,"t":"2024-12-02T05:00:00Z","v":109729,"vw":12.412471},{"c":12.38,"h":12.52,"l":12.35,"n":1010,"o":12.44,"t":"2024-12-03T05:00:00Z","v":48367,"vw":12.405899},{"c":12.46,"h":12.48,"l":12.38,"n":913,"o":12.45,"t":"2024-12-04T05:00:00Z","v":37390,"vw":12.429741},{"c":12.41,"h":12.52,"l":12.36,"n":1780,"o":12.46,"t":"2024-12-05T05:00:00Z","v":51370,"vw":12.434097},{"c":12.35,"h":12.48,"l":12.35,"n":1031,"o":12.48,"t":"2024-12-06T05:00:00Z","v":43691,"vw":12.371305},{"c":12.37,"h":12.505,"l":12.36,"n":1640,"o":12.44,"t":"2024-12-09T05:00:00Z","v":48734,"vw":12.409293},{"c":12.38,"h":12.51,"l":12.24,"n":1575,"o":12.42,"t":"2024-12-10T05:00:00Z","v":59992,"vw":12.380307},{"c":12.52,"h":12.6,"l":12.4,"n":1260,"o":12.49,"t":"2024-12-11T05:00:00Z","v":63290,"vw":12.511479},{"c":12.36,"h":12.58,"l":12.36,"n":1215,"o":12.42,"t":"2024-12-12T05:00:00Z","v":44068,"vw":12.407137},{"c":12.45,"h":12.45,"l":12.25,"n":1669,"o":12.42,"t":"2024-12-13T05:00:00Z","v":70226,"vw":12.346777},{"c":12.46,"h":12.495,"l":12.38,"n":1549,"o":12.48,"t":"2024-12-16T05:00:00Z","v":59052,"vw":12.446523},{"c":12.24,"h":12.49,"l":12.23,"n":1475,"o":12.38,"t":"2024-12-17T05:00:00Z","v":61464,"vw":12.292334},{"c":11.69,"h":12.48,"l":11.68,"n":1885,"o":12.2,"t":"2024-12-18T05:00:00Z","v":97537,"vw":11.949964},{"c":11.51,"h":11.9248,"l":11.41,"n":2809,"o":11.82,"t":"2024-12-19T05:00:00Z","v":338225,"vw":11.536261},{"c":11.91,"h":12.17,"l":11.54,"n":3121,"o":11.54,"t":"2024-12-20T05:00:00Z","v":230867,"vw":11.87532},{"c":11.71,"h":11.9399,"l":11.67,"n":1097,"o":11.87,"t":"2024-12-23T05:00:00Z","v":42883,"vw":11.728043},{"c":11.75,"h":11.765,"l":11.62,"n":799,"o":11.72,"t":"2024-12-24T05:00:00Z","v":50560,"vw":11.698564},{"c":11.83,"h":11.9,"l":11.65,"n":1044,"o":11.66,"t":"2024-12-26T05:00:00Z","v":36512,"vw":11.825073},{"c":11.66,"h":11.935,"l":11.58,"n":1405,"o":11.75,"t":"2024-12-27T05:00:00Z","v":68900,"vw":11.669088},{"c":11.65,"h":11.7,"l":11.51,"n":1295,"o":11.58,"t":"2024-12-30T05:00:00Z","v":74053,"vw":11.606842},{"c":11.66,"h":11.8,"l":11.57,"n":1111,"o":11.66,"t":"2024-12-31T05:00:00Z","v":66030,"vw":11.67261},{"c":11.43,"h":11.8,"l":11.43,"n":1498,"o":11.71,"t":"2025-01-02T05:00:00Z","v":66130,"vw":11.4938},{"c":11.49,"h":11.505,"l":11.39,"n":901,"o":11.505,"t":"2025-01-03T05:00:00Z","v":30659,"vw":11.461975},{"c":11.32,"h":11.62,"l":11.31,"n":1070,"o":11.47,"t":"2025-01-06T05:00:00Z","v":48836,"vw":11.408571},{"c":11.17,"h":11.42,"l":11.08,"n":1281,"o":11.42,"t":"2025-01-07T05:00:00Z","v":57235,"vw":11.201462},{"c":11,"h":11.19,"l":10.963,"n":1451,"o":11.19,"t":"2025-01-08T05:00:00Z","v":51968,"vw":11.029419},{"c":10.59,"h":10.87,"l":10.44,"n":2067,"o":10.81,"t":"2025-01-10T05:00:00Z","v":78902,"vw":10.63051},{"c":10.66,"h":10.7,"l":10.485,"n":1317,"o":10.51,"t":"2025-01-13T05:00:00Z","v":45219,"vw":10.607155},{"c":10.84,"h":10.87,"l":10.71,"n":1956,"o":10.71,"t":"2025-01-14T05:00:00Z","v":107169,"vw":10.799008},{"c":11.24,"h":11.26,"l":11.055,"n":1919,"o":11.18,"t":"2025-01-15T05:00:00Z","v":60986,"vw":11.206804},{"c":11.22,"h":11.25,"l":11.05,"n":1202,"o":11.23,"t":"2025-01-16T05:00:00Z","v":39683,"vw":11.178171},{"c":11.31,"h":11.34,"l":11.19,"n":1448,"o":11.29,"t":"2025-01-17T05:00:00Z","v":44811,"vw":11.279185},{"c":11.43,"h":11.58,"l":11.39,"n":1012,"o":11.42,"t":"2025-01-21T05:00:00Z","v":29929,"vw":11.451763},{"c":11.16,"h":11.45,"l":11.14,"n":1377,"o":11.38,"t":"2025-01-22T05:00:00Z","v":40145,"vw":11.198578},{"c":11.18,"h":11.29,"l":11.08,"n":1382,"o":11.1,"t":"2025-01-23T05:00:00Z","v":42000,"vw":11.171834},{"c":11.36,"h":11.405,"l":11.12,"n":1037,"o":11.12,"t":"2025-01-24T05:00:00Z","v":38645,"vw":11.332479},{"c":11.59,"h":11.755,"l":11.37,"n":1082,"o":11.37,"t":"2025-01-27T05:00:00Z","v":45613,"vw":11.598419},{"c":11.43,"h":11.61,"l":11.333,"n":1317,"o":11.61,"t":"2025-01-28T05:00:00Z","v":65223,"vw":11.44631},{"c":10.6,"h":11.3,"l":10.27,"n":1766,"o":10.85,"t":"2025-01-29T05:00:00Z","v":152294,"vw":10.702533},{"c":11.18,"h":11.36,"l":10.63,"n":1864,"o":10.63,"t":"2025-01-30T05:00:00Z","v":89722,"vw":11.160863},{"c":11.09,"h":11.4899,"l":11.03,"n":1602,"o":11.21,"t":"2025-01-31T05:00:00Z","v":90913,"vw":11.178889},{"c":10.89,"h":11.09,"l":10.71,"n":1137,"o":10.92,"t":"2025-02-03T05:00:00Z","v":56343,"vw":10.93367},{"c":10.96,"h":11,"l":10.7,"n":1206,"o":10.81,"t":"2025-02-04T05:00:00Z","v":59134,"vw":10.939762},{"c":11.01,"h":11.05,"l":10.95,"n":789,"o":11.05,"t":"2025-02-05T05:00:00Z","v":46280,"vw":11.004143},{"c":11.15,"h":11.18,"l":11.025,"n":1335,"o":11.08,"t":"2025-02-06T05:00:00Z","v":60870,"vw":11.14148},{"c":11.14,"h":11.185,"l":10.9,"n":1120,"o":11.13,"t":"2025-02-07T05:00:00Z","v":373499,"vw":11.089368},{"c":11.15,"h":11.26,"l":11.14,"n":1331,"o":11.26,"t":"2025-02-10T05:00:00Z","v":70925,"vw":11.178048},{"c":11.32,"h":11.325,"l":11.04,"n":1495,"o":11.04,"t":"2025-02-11T05:00:00Z","v":68638,"vw":11.266339},{"c":10.99,"h":11.18,"l":10.99,"n":1216,"o":11.09,"t":"2025-02-12T05:00:00Z","v":52662,"vw":11.041963},{"c":11.06,"h":11.08,"l":10.92,"n":820,"o":11.08,"t":"2025-02-13T05:00:00Z","v":34125,"vw":11.021376},{"c":11.06,"h":11.31,"l":11.02,"n":636,"o":11.15,"t":"2025-02-14T05:00:00Z","v":29089,"vw":11.079042},{"c":11.04,"h":11.145,"l":11.04,"n":1179,"o":11.064,"t":"2025-02-18T05:00:00Z","v":223652,"vw":11.093873},{"c":10.96,"h":11.03,"l":10.9047,"n":1248,"o":11,"t":"2025-02-19T05:00:00Z","v":59878,"vw":10.955599},{"c":10.83,"h":10.97,"l":10.72,"n":2123,"o":10.94,"t":"2025-02-20T05:00:00Z","v":759475,"vw":10.821111},{"c":10.51,"h":10.94,"l":10.51,"n":1343,"o":10.94,"t":"2025-02-21T05:00:00Z","v":95098,"vw":10.66782},{"c":10.52,"h":10.68,"l":10.51,"n":1656,"o":10.63,"t":"2025-02-24T05:00:00Z","v":83673,"vw":10.602822},{"c":10.58,"h":10.705,"l":10.53,"n":1607,"o":10.53,"t":"2025-02-25T05:00:00Z","v":54660,"vw":10.594705},{"c":10.65,"h":10.67,"l":10.44,"n":1648,"o":10.58,"t":"2025-02-26T05:00:00Z","v":65272,"vw":10.586584},{"c":10.48,"h":10.655,"l":10.45,"n":1543,"o":10.62,"t":"2025-02-27T05:00:00Z","v":77366,"vw":10.494878},{"c":10.51,"h":10.67,"l":10.41,"n":1194,"o":10.47,"t":"2025-02-28T05:00:00Z","v":116793,"vw":10.526798},{"c":10.38,"h":10.98,"l":10.29,"n":2416,"o":10.8,"t":"2025-03-03T05:00:00Z","v":128187,"vw":10.431896},{"c":10.12,"h":10.39,"l":10.02,"n":1495,"o":10.29,"t":"2025-03-04T05:00:00Z","v":72614,"vw":10.144088},{"c":9.96,"h":10.16,"l":9.68,"n":1659,"o":10.11,"t":"2025-03-05T05:00:00Z","v":84854,"vw":9.928983},{"c":10.06,"h":10.14,"l":9.9,"n":1176,"o":9.9,"t":"2025-03-06T05:00:00Z","v":82934,"vw":10.054136},{"c":10.1,"h":10.295,"l":9.91,"n":1129,"o":10.1,"t":"2025-03-07T05:00:00Z","v":61805,"vw":10.095223},{"c":9.72,"h":10.2,"l":9.685,"n":1318,"o":9.99,"t":"2025-03-10T04:00:00Z","v":89512,"vw":9.773246},{"c":9.66,"h":10,"l":9.615,"n":1710,"o":9.74,"t":"2025-03-11T04:00:00Z","v":94328,"vw":9.70479},{"c":9.94,"h":10.08,"l":9.635,"n":1244,"o":9.75,"t":"2025-03-12T04:00:00Z","v":89996,"vw":9.880623},{"c":9.84,"h":10.3,"l":9.84,"n":1064,"o":10.24,"t":"2025-03-13T04:00:00Z","v":34971,"vw":9.934372},{"c":10.09,"h":10.3,"l":9.85,"n":968,"o":10.24,"t":"2025-03-14T04:00:00Z","v":43069,"vw":10.071936},{"c":10.11,"h":10.235,"l":10.02,"n":2071,"o":10.08,"t":"2025-03-17T04:00:00Z","v":48231,"vw":10.09283},{"c":10.11,"h":10.13,"l":10.01,"n":1682,"o":10.01,"t":"2025-03-18T04:00:00Z","v":86710,"vw":10.09391},{"c":10.33,"h":10.35,"l":10.12,"n":1531,"o":10.12,"t":"2025-03-19T04:00:00Z","v":41489,"vw":10.279196},{"c":10.12,"h":10.37,"l":10.11,"n":1289,"o":10.27,"t":"2025-03-20T04:00:00Z","v":45812,"vw":10.185209},{"c":9.93,"h":10.3977,"l":9.905,"n":1793,"o":10.02,"t":"2025-03-21T04:00:00Z","v":386354,"vw":9.969973},{"c":10.18,"h":10.215,"l":9.95,"n":1606,"o":10.12,"t":"2025-03-24T04:00:00Z","v":56978,"vw":10.141176},{"c":9.91,"h":10.16,"l":9.91,"n":1713,"o":10.16,"t":"2025-03-25T04:00:00Z","v":62697,"vw":10.002468},{"c":9.87,"h":10.015,"l":9.82,"n":1084,"o":10.015,"t":"2025-03-26T04:00:00Z","v":36986,"vw":9.878073},{"c":9.95,"h":10.22,"l":9.86,"n":915,"o":10.17,"t":"2025-03-27T04:00:00Z","v":49970,"vw":9.957912},{"c":9.79,"h":10,"l":9.76,"n":1324,"o":9.92,"t":"2025-03-28T04:00:00Z","v":75922,"vw":9.822519},{"c":9.77,"h":9.78,"l":9.65,"n":1303,"o":9.74,"t":"2025-03-31T04:00:00Z","v":101837,"vw":9.7473},{"c":9.61,"h":9.72,"l":9.59,"n":1546,"o":9.7,"t":"2025-04-01T04:00:00Z","v":72472,"vw":9.644816},{"c":9.59,"h":9.62,"l":9.37,"n":1652,"o":9.51,"t":"2025-04-02T04:00:00Z","v":102885,"vw":9.525979},{"c":8.74,"h":9.39,"l":8.725,"n":3121,"o":9.39,"t":"2025-04-03T04:00:00Z","v":141083,"vw":8.945987},{"c":8.42,"h":8.5,"l":8.11,"n":2899,"o":8.37,"t":"2025-04-04T04:00:00Z","v":184011,"vw":8.365803},{"c":8.35,"h":8.73,"l":8.0201,"n":1904,"o":8.15,"t":"2025-04-07T04:00:00Z","v":114529,"vw":8.313764},{"c":8.23,"h":8.6,"l":8.11,"n":1412,"o":8.6,"t":"2025-04-08T04:00:00Z","v":108313,"vw":8.259999},{"c":8.76,"h":8.96,"l":7.9403,"n":2030,"o":8.14,"t":"2025-04-09T04:00:00Z","v":115789,"vw":8.537807},{"c":8,"h":8.54,"l":7.75,"n":2397,"o":8.54,"t":"2025-04-10T04:00:00Z","v":155942,"vw":8.026594},{"c":7.94,"h":8.23,"l":7.81,"n":1095,"o":8.23,"t":"2025-04-11T04:00:00Z","v":81633,"vw":7.946639},{"c":8.06,"h":8.3,"l":7.85,"n":2132,"o":8.3,"t":"2025-04-14T04:00:00Z","v":120807,"vw":8.050338},{"c":8.24,"h":8.42,"l":7.9,"n":1446,"o":7.9,"t":"2025-04-15T04:00:00Z","v":72102,"vw":8.215752},{"c":8.21,"h":8.51,"l":8.12,"n":1035,"o":8.19,"t":"2025-04-16T04:00:00Z","v":63383,"vw":8.211795},{"c":8.17,"h":8.355,"l":8.17,"n":1005,"o":8.21,"t":"2025-04-17T04:00:00Z","v":51532,"vw":8.22312},{"c":8.17,"h":8.25,"l":8.0401,"n":1062,"o":8.08,"t":"2025-04-21T04:00:00Z","v":69133,"vw":8.144498},{"c":8.41,"h":8.46,"l":8.235,"n":1641,"o":8.24,"t":"2025-04-22T04:00:00Z","v":61569,"vw":8.392402},{"c":8.47,"h":8.63,"l":8.4,"n":1297,"o":8.57,"t":"2025-04-23T04:00:00Z","v":69358,"vw":8.467734},{"c":8.48,"h":8.69,"l":8.2544,"n":1184,"o":8.43,"t":"2025-04-24T04:00:00Z","v":57975,"vw":8.468196},{"c":8.33,"h":8.425,"l":8.27,"n":1194,"o":8.37,"t":"2025-04-25T04:00:00Z","v":32531,"vw":8.328666},{"c":8.4,"h":8.455,"l":8.265,"n":1835,"o":8.34,"t":"2025-04-28T04:00:00Z","v":52394,"vw":8.354276},{"c":8.34,"h":8.42,"l":8.28,"n":1626,"o":8.34,"t":"2025-04-29T04:00:00Z","v":56613,"vw":8.345363},{"c":8.24,"h":8.3,"l":7.585,"n":3490,"o":8.3,"t":"2025-04-30T04:00:00Z","v":338442,"vw":7.982325},{"c":8.72,"h":8.81,"l":8.16,"n":2162,"o":8.2,"t":"2025-05-01T04:00:00Z","v":153213,"vw":8.522957},{"c":9,"h":9.265,"l":8.82,"n":1491,"o":8.82,"t":"2025-05-02T04:00:00Z","v":93249,"vw":9.061655},{"c":8.92,"h":9.11,"l":8.815,"n":1899,"o":8.91,"t":"2025-05-05T04:00:00Z","v":99390,"vw":8.960232},{"c":8.76,"h":8.91,"l":8.66,"n":2134,"o":8.89,"t":"2025-05-06T04:00:00Z","v":97252,"vw":8.812172},{"c":8.71,"h":9.0299,"l":8.69,"n":1685,"o":8.81,"t":"2025-05-07T04:00:00Z","v":90740,"vw":8.796005},{"c":9.08,"h":9.12,"l":8.78,"n":1650,"o":8.79,"t":"2025-05-08T04:00:00Z","v":86913,"vw":9.047752},{"c":8.96,"h":9.21,"l":8.92,"n":1135,"o":9.07,"t":"2025-05-09T04:00:00Z","v":61319,"vw":9.011291},{"c":9.32,"h":9.69,"l":9.07,"n":1252,"o":9.36,"t":"2025-05-12T04:00:00Z","v":93391,"vw":9.312096},{"c":9.43,"h":9.59,"l":9.323,"n":1456,"o":9.4,"t":"2025-05-13T04:00:00Z","v":47831,"vw":9.416871},{"c":9.43,"h":9.52,"l":9.36,"n":1933,"o":9.52,"t":"2025-05-14T04:00:00Z","v":106566,"vw":9.439477},{"c":9.48,"h":9.5905,"l":9.43,"n":1460,"o":9.43,"t":"2025-05-15T04:00:00Z","v":76670,"vw":9.495076},{"c":9.41,"h":9.5,"l":9.38,"n":1603,"o":9.48,"t":"2025-05-16T04:00:00Z","v":124195,"vw":9.435146},{"c":9.4,"h":9.54,"l":9.31,"n":1506,"o":9.31,"t":"2025-05-19T04:00:00Z","v":164238,"vw":9.457392},{"c":9.44,"h":9.63,"l":9.4,"n":2494,"o":9.42,"t":"2025-05-20T04:00:00Z","v":233073,"vw":9.489042},{"c":9.28,"h":9.46,"l":9.27,"n":1427,"o":9.37,"t":"2025-05-21T04:00:00Z","v":126172,"vw":9.322127},{"c":9.3,"h":9.46,"l":9.27,"n":1334,"o":9.27,"t":"2025-05-22T04:00:00Z","v":75486,"vw":9.336025},{"c":9.28,"h":9.34,"l":9.19,"n":1571,"o":9.26,"t":"2025-05-23T04:00:00Z","v":75454,"vw":9.257334},{"c":9.55,"h":9.57,"l":9.315,"n":2076,"o":9.4,"t":"2025-05-27T04:00:00Z","v":102734,"vw":9.465244},{"c":9.43,"h":9.71,"l":9.405,"n":2033,"o":9.56,"t":"2025-05-28T04:00:00Z","v":76601,"vw":9.476157},{"c":9.53,"h":9.53,"l":9.365,"n":1517,"o":9.47,"t":"2025-05-29T04:00:00Z","v":46422,"vw":9.476258},{"c":9.47,"h":9.61,"l":9.47,"n":897,"o":9.51,"t":"2025-05-30T04:00:00Z","v":51024,"vw":9.510155},{"c":9.29,"h":9.44,"l":9.2461,"n":1630,"o":9.44,"t":"2025-06-02T04:00:00Z","v":61237,"vw":9.327943},{"c":9.52,"h":9.52,"l":9.29,"n":1229,"o":9.31,"t":"2025-06-03T04:00:00Z","v":42680,"vw":9.466048},{"c":9.41,"h":9.555,"l":9.33,"n":2543,"o":9.47,"t":"2025-06-04T04:00:00Z","v":65917,"vw":9.403676},{"c":9.47,"h":9.47,"l":9.34,"n":1773,"o":9.43,"t":"2025-06-05T04:00:00Z","v":81277,"vw":9.417687},{"c":9.73,"h":9.75,"l":9.6,"n":1289,"o":9.6,"t":"2025-06-06T04:00:00Z","v":45062,"vw":9.69596},{"c":9.69,"h":9.775,"l":9.67,"n":1177,"o":9.72,"t":"2025-06-09T04:00:00Z","v":54328,"vw":9.709081},{"c":9.89,"h":9.93,"l":9.75,"n":927,"o":9.75,"t":"2025-06-10T04:00:00Z","v":40049,"vw":9.882263},{"c":9.83,"h":9.96,"l":9.81,"n":1459,"o":9.92,"t":"2025-06-11T04:00:00Z","v":81981,"vw":9.862135},{"c":9.89,"h":9.91,"l":9.68,"n":1529,"o":9.8,"t":"2025-06-12T04:00:00Z","v":91913,"vw":9.821951},{"c":9.82,"h":9.9,"l":9.77,"n":1806,"o":9.77,"t":"2025-06-13T04:00:00Z","v":71270,"vw":9.826371},{"c":9.93,"h":9.945,"l":9.86,"n":2454,"o":9.94,"t":"2025-06-16T04:00:00Z","v":137575,"vw":9.909393},{"c":9.68,"h":9.92,"l":9.66,"n":1633,"o":9.86,"t":"2025-06-17T04:00:00Z","v":129459,"vw":9.809125},{"c":9.91,"h":9.975,"l":9.71,"n":1349,"o":9.71,"t":"2025-06-18T04:00:00Z","v":64231,"vw":9.883075},{"c":9.97,"h":10.14,"l":9.91,"n":1255,"o":9.98,"t":"2025-06-20T04:00:00Z","v":134842,"vw":10.014631},{"c":10.38,"h":10.39,"l":9.94,"n":1542,"o":9.94,"t":"2025-06-23T04:00:00Z","v":74115,"vw":10.22728},{"c":10.58,"h":10.75,"l":10.445,"n":1217,"o":10.46,"t":"2025-06-24T04:00:00Z","v":59421,"vw":10.617364},{"c":10.42,"h":10.645,"l":10.4,"n":1355,"o":10.57,"t":"2025-06-25T04:00:00Z","v":68291,"vw":10.475705},{"c":10.64,"h":10.65,"l":10.435,"n":1179,"o":10.46,"t":"2025-06-26T04:00:00Z","v":35118,"vw":10.585707},{"c":10.75,"h":10.81,"l":10.61,"n":1252,"o":10.65,"t":"2025-06-27T04:00:00Z","v":240477,"vw":10.737223},{"c":10.85,"h":10.92,"l":10.79,"n":961,"o":10.83,"t":"2025-06-30T04:00:00Z","v":39084,"vw":10.845938},{"c":11.04,"h":11.155,"l":10.79,"n":1137,"o":10.79,"t":"2025-07-01T04:00:00Z","v":67396,"vw":10.978759},{"c":11.04,"h":11.11,"l":10.96,"n":2238,"o":11.1,"t":"2025-07-02T04:00:00Z","v":171151,"vw":11.017068},{"c":11.29,"h":11.38,"l":11.09,"n":925,"o":11.1,"t":"2025-07-03T04:00:00Z","v":36171,"vw":11.260149},{"c":11.11,"h":11.4,"l":11.095,"n":1514,"o":11.24,"t":"2025-07-07T04:00:00Z","v":69497,"vw":11.164143},{"c":11.29,"h":11.37,"l":11.1096,"n":1485,"o":11.17,"t":"2025-07-08T04:00:00Z","v":61074,"vw":11.289822},{"c":11.19,"h":11.41,"l":11.16,"n":1258,"o":11.35,"t":"2025-07-09T04:00:00Z","v":64068,"vw":11.204147},{"c":11.29,"h":11.33,"l":11.16,"n":1161,"o":11.16,"t":"2025-07-10T04:00:00Z","v":46166,"vw":11.286113},{"c":11.17,"h":11.23,"l":11.07,"n":1127,"o":11.23,"t":"2025-07-11T04:00:00Z","v":67303,"vw":11.153449},{"c":11.4,"h":11.405,"l":11.12,"n":1714,"o":11.12,"t":"2025-07-14T04:00:00Z","v":98483,"vw":11.295699},{"c":11.08,"h":11.42,"l":11.08,"n":1658,"o":11.42,"t":"2025-07-15T04:00:00Z","v":86202,"vw":11.219224},{"c":11.21,"h":11.28,"l":11.01,"n":1784,"o":11.14,"t":"2025-07-16T04:00:00Z","v":77691,"vw":11.182813},{"c":11.41,"h":11.44,"l":11.33,"n":1095,"o":11.33,"t":"2025-07-17T04:00:00Z","v":50821,"vw":11.40097},{"c":11.9,"h":11.92,"l":11.49,"n":1880,"o":11.51,"t":"2025-07-18T04:00:00Z","v":192868,"vw":11.67773},{"c":11.87,"h":11.99,"l":11.76,"n":1272,"o":11.99,"t":"2025-07-21T04:00:00Z","v":76195,"vw":11.844302},{"c":11.91,"h":11.98,"l":11.72,"n":1853,"o":11.88,"t":"2025-07-22T04:00:00Z","v":158311,"vw":11.881664},{"c":12.1,"h":12.11,"l":11.805,"n":1378,"o":11.98,"t":"2025-07-23T04:00:00Z","v":89758,"vw":12.020826},{"c":11.69,"h":12.0952,"l":11.6514,"n":1593,"o":12.0324,"t":"2025-07-24T04:00:00Z","v":91686,"vw":11.84568},{"c":11.72,"h":11.84,"l":11.21,"n":1558,"o":11.84,"t":"2025-07-25T04:00:00Z","v":122875,"vw":11.592135},{"c":11.67,"h":11.74,"l":11.51,"n":1492,"o":11.74,"t":"2025-07-28T04:00:00Z","v":64008,"vw":11.647479},{"c":11.51,"h":11.77,"l":11.48,"n":1693,"o":11.77,"t":"2025-07-29T04:00:00Z","v":120482,"vw":11.54846},{"c":11.31,"h":11.7,"l":11.21,"n":1914,"o":11.57,"t":"2025-07-30T04:00:00Z","v":146489,"vw":11.370353},{"c":11.19,"h":11.335,"l":11.08,"n":1820,"o":11.26,"t":"2025-07-31T04:00:00Z","v":139287,"vw":11.182491},{"c":11.09,"h":11.15,"l":10.84,"n":2380,"o":11.03,"t":"2025-08-01T04:00:00Z","v":154448,"vw":11.038748},{"c":11.14,"h":11.207,"l":11.02,"n":1839,"o":11.13,"t":"2025-08-04T04:00:00Z","v":82725,"vw":11.114744},{"c":11.08,"h":11.17,"l":10.94,"n":1562,"o":11.17,"t":"2025-08-05T04:00:00Z","v":148999,"vw":11.060404},{"c":11.05,"h":11.18,"l":11.03,"n":1206,"o":11.05,"t":"2025-08-06T04:00:00Z","v":78605,"vw":11.077661},{"c":11.02,"h":11.16,"l":10.9,"n":1614,"o":11.16,"t":"2025-08-07T04:00:00Z","v":79415,"vw":11.003601},{"c":11.16,"h":11.22,"l":10.96,"n":1863,"o":11.02,"t":"2025-08-08T04:00:00Z","v":93115,"vw":11.096214},{"c":11.12,"h":11.25,"l":11.075,"n":1148,"o":11.19,"t":"2025-08-11T04:00:00Z","v":70992,"vw":11.114244},{"c":11.5,"h":11.52,"l":10.5,"n":4237,"o":11,"t":"2025-08-12T04:00:00Z","v":729600,"vw":10.937225},{"c":11.54,"h":11.76,"l":11.51,"n":1327,"o":11.63,"t":"2025-08-13T04:00:00Z","v":66158,"vw":11.60445},{"c":11.3,"h":11.54,"l":11.24,"n":1099,"o":11.37,"t":"2025-08-14T04:00:00Z","v":52358,"vw":11.30556},{"c":11.09,"h":11.34,"l":10.975,"n":1681,"o":11.34,"t":"2025-08-15T04:00:00Z","v":95822,"vw":11.125263},{"c":11,"h":11.12,"l":10.97,"n":1785,"o":11.12,"t":"2025-08-18T04:00:00Z","v":34558,"vw":11.009191},{"c":10.86,"h":11.08,"l":10.84,"n":1642,"o":11.02,"t":"2025-08-19T04:00:00Z","v":53816,"vw":10.897653},{"c":10.79,"h":10.93,"l":10.78,"n":1367,"o":10.9,"t":"2025-08-20T04:00:00Z","v":48867,"vw":10.81848},{"c":10.71,"h":10.76,"l":10.66,"n":1528,"o":10.73,"t":"2025-08-21T04:00:00Z","v":52376,"vw":10.696535},{"c":11.15,"h":11.235,"l":10.71,"n":2686,"o":10.8,"t":"2025-08-22T04:00:00Z","v":88814,"vw":11.13492},{"c":11.06,"h":11.185,"l":11.06,"n":1533,"o":11.1,"t":"2025-08-25T04:00:00Z","v":43586,"vw":11.092258},{"c":11.26,"h":11.32,"l":11.09,"n":1624,"o":11.09,"t":"2025-08-26T04:00:00Z","v":49181,"vw":11.25146},{"c":11.22,"h":11.33,"l":11.185,"n":1696,"o":11.2,"t":"2025-08-27T04:00:00Z","v":36886,"vw":11.233907},{"c":11.12,"h":11.3,"l":11.06,"n":1347,"o":11.3,"t":"2025-08-28T04:00:00Z","v":57891,"vw":11.12823},{"c":11.45,"h":11.5,"l":11.09,"n":2300,"o":11.14,"t":"2025-08-29T04:00:00Z","v":116538,"vw":11.383276},{"c":11.27,"h":11.38,"l":11.155,"n":1414,"o":11.25,"t":"2025-09-02T04:00:00Z","v":81763,"vw":11.239669},{"c":11.23,"h":11.31,"l":11.04,"n":1488,"o":11.2,"t":"2025-09-03T04:00:00Z","v":99405,"vw":11.193348},{"c":11.25,"h":11.28,"l":11.165,"n":1329,"o":11.27,"t":"2025-09-04T04:00:00Z","v":50045,"vw":11.225425},{"c":11.17,"h":11.385,"l":11.11,"n":1616,"o":11.28,"t":"2025-09-05T04:00:00Z","v":34230,"vw":11.19453},{"c":11.16,"h":11.325,"l":11.06,"n":1508,"o":11.17,"t":"2025-09-08T04:00:00Z","v":28960,"vw":11.147197},{"c":10.96,"h":11.14,"l":10.96,"n":1519,"o":11.14,"t":"2025-09-09T04:00:00Z","v":45693,"vw":11.006718},{"c":10.92,"h":11.24,"l":10.91,"n":1489,"o":10.97,"t":"2025-09-10T04:00:00Z","v":40794,"vw":10.943334},{"c":10.96,"h":10.99,"l":10.925,"n":1610,"o":10.98,"t":"2025-09-11T04:00:00Z","v":52301,"vw":10.959068},{"c":10.93,"h":11,"l":10.86,"n":1886,"o":10.96,"t":"2025-09-12T04:00:00Z","v":70288,"vw":10.934794},{"c":10.99,"h":11.045,"l":10.86,"n":2267,"o":10.97,"t":"2025-09-15T04:00:00Z","v":97443,"vw":10.960606},{"c":10.71,"h":10.98,"l":10.68,"n":1641,"o":10.98,"t":"2025-09-16T04:00:00Z","v":74704,"vw":10.744602},{"c":10.73,"h":11,"l":10.68,"n":2912,"o":10.78,"t":"2025-09-17T04:00:00Z","v":90719,"vw":10.804111},{"c":11.13,"h":11.14,"l":10.79,"n":2334,"o":10.79,"t":"2025-09-18T04:00:00Z","v":72708,"vw":11.045016},{"c":10.78,"h":11.14,"l":10.76,"n":1988,"o":11.14,"t":"2025-09-19T04:00:00Z","v":199085,"vw":10.867255},{"c":10.64,"h":10.805,"l":10.59,"n":2455,"o":10.72,"t":"2025-09-22T04:00:00Z","v":136046,"vw":10.6693},{"c":10.72,"h":10.88,"l":10.6658,"n":2117,"o":10.6658,"t":"2025-09-23T04:00:00Z","v":138132,"vw":10.760133},{"c":10.69,"h":10.79,"l":10.62,"n":1880,"o":10.72,"t":"2025-09-24T04:00:00Z","v":74853,"vw":10.678561},{"c":10.71,"h":10.75,"l":10.6,"n":1374,"o":10.6007,"t":"2025-09-25T04:00:00Z","v":75780,"vw":10.660312},{"c":10.72,"h":10.8,"l":10.6021,"n":1481,"o":10.7,"t":"2025-09-26T04:00:00Z","v":60186,"vw":10.689245},{"c":10.58,"h":10.74,"l":10.56,"n":1415,"o":10.74,"t":"2025-09-29T04:00:00Z","v":77066,"vw":10.63967},{"c":10.51,"h":10.61,"l":10.38,"n":2200,"o":10.58,"t":"2025-09-30T04:00:00Z","v":95053,"vw":10.478929},{"c":10.4,"h":10.555,"l":10.36,"n":1856,"o":10.43,"t":"2025-10-01T04:00:00Z","v":74310,"vw":10.410271},{"c":10.33,"h":10.44,"l":10.27,"n":1970,"o":10.4,"t":"2025-10-02T04:00:00Z","v":74663,"vw":10.320667},{"c":10.51,"h":10.6,"l":10.37,"n":1413,"o":10.37,"t":"2025-10-03T04:00:00Z","v":55786,"vw":10.512501},{"c":10.66,"h":10.79,"l":10.495,"n":1998,"o":10.66,"t":"2025-10-06T04:00:00Z","v":62603,"vw":10.664491},{"c":10.64,"h":10.755,"l":10.6,"n":1532,"o":10.61,"t":"2025-10-07T04:00:00Z","v":52206,"vw":10.655829},{"c":10.55,"h":10.72,"l":10.51,"n":995,"o":10.72,"t":"2025-10-08T04:00:00Z","v":45091,"vw":10.610543},{"c":10.46,"h":10.5932,"l":10.445,"n":1474,"o":10.51,"t":"2025-10-09T04:00:00Z","v":55437,"vw":10.478441},{"c":10.08,"h":10.54,"l":10.08,"n":2315,"o":10.45,"t":"2025-10-10T04:00:00Z","v":82374,"vw":10.206743},{"c":10.13,"h":10.25,"l":10.05,"n":1808,"o":10.25,"t":"2025-10-13T04:00:00Z","v":100608,"vw":10.116327},{"c":10.33,"h":10.37,"l":10.06,"n":2027,"o":10.06,"t":"2025-10-14T04:00:00Z","v":74512,"vw":10.263328},{"c":10.17,"h":10.41,"l":10.15,"n":2409,"o":10.41,"t":"2025-10-15T04:00:00Z","v":62447,"vw":10.211032},{"c":9.59,"h":10.1,"l":9.55,"n":2288,"o":10.1,"t":"2025-10-16T04:00:00Z","v":92343,"vw":9.720625},{"c":9.65,"h":9.74,"l":9.57,"n":2051,"o":9.65,"t":"2025-10-17T04:00:00Z","v":103215,"vw":9.648161},{"c":9.82,"h":9.895,"l":9.68,"n":1888,"o":9.71,"t":"2025-10-20T04:00:00Z","v":124329,"vw":9.781683},{"c":9.9,"h":9.93,"l":9.8,"n":1008,"o":9.8,"t":"2025-10-21T04:00:00Z","v":43032,"vw":9.887534},{"c":9.87,"h":10.0264,"l":9.82,"n":1165,"o":9.9,"t":"2025-10-22T04:00:00Z","v":51406,"vw":9.898989},{"c":9.7,"h":9.89,"l":9.66,"n":1387,"o":9.86,"t":"2025-10-23T04:00:00Z","v":76050,"vw":9.706066},{"c":10.69,"h":10.8,"l":10.04,"n":1765,"o":10.07,"t":"2025-10-24T04:00:00Z","v":114055,"vw":10.494891},{"c":10.87,"h":11.11,"l":10.74,"n":2277,"o":10.76,"t":"2025-10-27T04:00:00Z","v":115514,"vw":10.934923},{"c":10.6,"h":10.82,"l":10.57,"n":2225,"o":10.82,"t":"2025-10-28T04:00:00Z","v":95536,"vw":10.655857},{"c":10.74,"h":11,"l":10.345,"n":1810,"o":10.6,"t":"2025-10-29T04:00:00Z","v":96841,"vw":10.708595},{"c":10.69,"h":10.745,"l":10.56,"n":1170,"o":10.67,"t":"2025-10-30T04:00:00Z","v":56507,"vw":10.660585},{"c":10.885,"h":10.95,"l":10.47,"n":1413,"o":10.62,"t":"2025-10-31T04:00:00Z","v":99284,"vw":10.822438},{"c":10.73,"h":10.85,"l":10.535,"n":1435,"o":10.85,"t":"2025-11-03T05:00:00Z","v":59519,"vw":10.700443},{"c":10.76,"h":10.78,"l":10.6,"n":938,"o":10.64,"t":"2025-11-04T05:00:00Z","v":44973,"vw":10.722492},{"c":10.96,"h":11,"l":10.76,"n":1236,"o":10.77,"t":"2025-11-05T05:00:00Z","v":37218,"vw":10.93753},{"c":10.77,"h":10.99,"l":10.74,"n":1043,"o":10.9,"t":"2025-11-06T05:00:00Z","v":43531,"vw":10.795613},{"c":10.82,"h":10.87,"l":10.61,"n":1466,"o":10.67,"t":"2025-11-07T05:00:00Z","v":63978,"vw":10.751665},{"c":10.82,"h":10.88,"l":10.7,"n":1746,"o":10.88,"t":"2025-11-10T05:00:00Z","v":81672,"vw":10.763254},{"c":10.96,"h":10.99,"l":10.73,"n":1124,"o":10.87,"t":"2025-11-11T05:00:00Z","v":39426,"vw":10.930772},{"c":10.79,"h":11.1,"l":10.74,"n":1175,"o":11,"t":"2025-11-12T05:00:00Z","v":66404,"vw":10.883715},{"c":11.02,"h":11.03,"l":10.75,"n":1508,"o":10.75,"t":"2025-11-13T05:00:00Z","v":62186,"vw":10.966433},{"c":10.88,"h":10.98,"l":10.79,"n":983,"o":10.98,"t":"2025-11-14T05:00:00Z","v":36380,"vw":10.875639},{"c":10.57,"h":11.03,"l":10.54,"n":1010,"o":10.89,"t":"2025-11-17T05:00:00Z","v":45396,"vw":10.695288},{"c":10.68,"h":10.77,"l":10.5,"n":1210,"o":10.54,"t":"2025-11-18T05:00:00Z","v":196020,"vw":10.637347},{"c":10.75,"h":10.78,"l":10.62,"n":1251,"o":10.71,"t":"2025-11-19T05:00:00Z","v":57857,"vw":10.714829},{"c":10.62,"h":11.015,"l":10.615,"n":1239,"o":10.86,"t":"2025-11-20T05:00:00Z","v":51728,"vw":10.727981},{"c":10.95,"h":11.05,"l":10.65,"n":1702,"o":10.65,"t":"2025-11-21T05:00:00Z","v":102978,"vw":10.876287},{"c":10.83,"h":10.97,"l":10.8,"n":1284,"o":10.97,"t":"2025-11-24T05:00:00Z","v":58482,"vw":10.863355},{"c":11.15,"h":11.27,"l":10.9,"n":1235,"o":10.92,"t":"2025-11-25T05:00:00Z","v":69586,"vw":11.127461},{"c":11.26,"h":11.32,"l":11.1,"n":1540,"o":11.1,"t":"2025-11-26T05:00:00Z","v":43192,"vw":11.253067},{"c":11.23,"h":11.305,"l":11.19,"n":660,"o":11.25,"t":"2025-11-28T05:00:00Z","v":21069,"vw":11.2374},{"c":11.25,"h":11.365,"l":11.175,"n":1340,"o":11.175,"t":"2025-12-01T05:00:00Z","v":57442,"vw":11.249447},{"c":11.03,"h":11.31,"l":11.01,"n":1219,"o":11.31,"t":"2025-12-02T05:00:00Z","v":49599,"vw":11.080286},{"c":11.59,"h":11.597,"l":11.07,"n":1525,"o":11.07,"t":"2025-12-03T05:00:00Z","v":307914,"vw":11.278284},{"c":11.73,"h":11.7399,"l":11.52,"n":1316,"o":11.56,"t":"2025-12-04T05:00:00Z","v":61371,"vw":11.619004},{"c":11.69,"h":11.76,"l":11.65,"n":1297,"o":11.76,"t":"2025-12-05T05:00:00Z","v":44904,"vw":11.682879},{"c":12.23,"h":12.47,"l":11.77,"n":2068,"o":11.81,"t":"2025-12-08T05:00:00Z","v":76157,"vw":12.206882},{"c":12.15,"h":12.42,"l":12.11,"n":1708,"o":12.18,"t":"2025-12-09T05:00:00Z","v":56240,"vw":12.175082},{"c":12.63,"h":12.74,"l":12.16,"n":1943,"o":12.16,"t":"2025-12-10T05:00:00Z","v":130626,"vw":12.606885},{"c":12.85,"h":12.95,"l":12.6,"n":2609,"o":12.6,"t":"2025-12-11T05:00:00Z","v":120109,"vw":12.84981},{"c":13.38,"h":13.46,"l":12.9,"n":2521,"o":12.96,"t":"2025-12-12T05:00:00Z","v":139787,"vw":13.270623},{"c":13.34,"h":13.53,"l":13.34,"n":1630,"o":13.4,"t":"2025-12-15T05:00:00Z","v":62462,"vw":13.376993},{"c":13.3,"h":13.48,"l":13.23,"n":1803,"o":13.35,"t":"2025-12-16T05:00:00Z","v":76987,"vw":13.337153},{"c":13.36,"h":13.5,"l":13.25,"n":1619,"o":13.29,"t":"2025-12-17T05:00:00Z","v":76771,"vw":13.337852},{"c":13.52,"h":13.56,"l":13.37,"n":1296,"o":13.49,"t":"2025-12-18T05:00:00Z","v":51600,"vw":13.486747},{"c":13.44,"h":13.88,"l":13.25,"n":1583,"o":13.61,"t":"2025-12-19T05:00:00Z","v":238315,"vw":13.452686},{"c":13.29,"h":13.7049,"l":13.25,"n":1315,"o":13.43,"t":"2025-12-22T05:00:00Z","v":64636,"vw":13.338097},{"c":13.07,"h":13.36,"l":13.07,"n":1357,"o":13.24,"t":"2025-12-23T05:00:00Z","v":56788,"vw":13.13675},{"c":13.14,"h":13.16,"l":12.98,"n":745,"o":13.07,"t":"2025-12-24T05:00:00Z","v":27833,"vw":13.10204},{"c":13.03,"h":13.135,"l":13.015,"n":1009,"o":13.11,"t":"2025-12-26T05:00:00Z","v":53137,"vw":13.055022},{"c":12.99,"h":13.105,"l":12.96,"n":1031,"o":13.04,"t":"2025-12-29T05:00:00Z","v":41830,"vw":13.011444},{"c":13.1,"h":13.23,"l":12.95,"n":1048,"o":12.98,"t":"2025-12-30T05:00:00Z","v":65662,"vw":13.107611},{"c":13.91,"h":13.94,"l":13.05,"n":2490,"o":13.11,"t":"2025-12-31T05:00:00Z","v":237828,"vw":13.663318},{"c":13.05,"h":14.3781,"l":12.91,"n":2067,"o":14,"t":"2026-01-02T05:00:00Z","v":135618,"vw":13.201126},{"c":13.22,"h":13.46,"l":12.95,"n":1462,"o":12.95,"t":"2026-01-05T05:00:00Z","v":49997,"vw":13.265017},{"c":13.06,"h":13.2,"l":13.005,"n":1878,"o":13.2,"t":"2026-01-06T05:00:00Z","v":68950,"vw":13.078381},{"c":13.03,"h":13.085,"l":12.82,"n":1363,"o":13.03,"t":"2026-01-07T05:00:00Z","v":69484,"vw":12.972703},{"c":13.42,"h":13.48,"l":13.01,"n":1152,"o":13.01,"t":"2026-01-08T05:00:00Z","v":38543,"vw":13.402615},{"c":13.29,"h":13.62,"l":13.27,"n":824,"o":13.43,"t":"2026-01-09T05:00:00Z","v":30774,"vw":13.338908},{"c":13.3,"h":13.5,"l":12.52,"n":1747,"o":13.24,"t":"2026-01-12T05:00:00Z","v":40752,"vw":13.295786},{"c":13.31,"h":13.455,"l":13.21,"n":1198,"o":13.375,"t":"2026-01-13T05:00:00Z","v":71009,"vw":13.335278},{"c":13.45,"h":13.48,"l":13.22,"n":1441,"o":13.33,"t":"2026-01-14T05:00:00Z","v":56920,"vw":13.407211},{"c":13.75,"h":13.89,"l":13.42,"n":1459,"o":13.42,"t":"2026-01-15T05:00:00Z","v":98940,"vw":13.778947},{"c":13.73,"h":13.85,"l":13.6,"n":1145,"o":13.73,"t":"2026-01-16T05:00:00Z","v":75810,"vw":13.740469},{"c":13.46,"h":13.72,"l":13.3,"n":1225,"o":13.55,"t":"2026-01-20T05:00:00Z","v":43339,"vw":13.438556},{"c":14.02,"h":14.125,"l":13.695,"n":2613,"o":13.695,"t":"2026-01-21T05:00:00Z","v":179881,"vw":14.006954},{"c":14.11,"h":14.32,"l":13.815,"n":1622,"o":14.02,"t":"2026-01-22T05:00:00Z","v":104895,"vw":14.157297},{"c":13.77,"h":14.125,"l":13.6501,"n":1633,"o":14.11,"t":"2026-01-23T05:00:00Z","v":56160,"vw":13.779801},{"c":13.45,"h":13.8,"l":13.34,"n":1113,"o":13.7,"t":"2026-01-26T05:00:00Z","v":43392,"vw":13.483151},{"c":13.5,"h":13.56,"l":13.43,"n":797,"o":13.51,"t":"2026-01-27T05:00:00Z","v":27321,"vw":13.490199},{"c":13.26,"h":13.59,"l":13.23,"n":1592,"o":13.47,"t":"2026-01-28T05:00:00Z","v":49249,"vw":13.300585},{"c":13.58,"h":13.6,"l":13.29,"n":2415,"o":13.465,"t":"2026-01-29T05:00:00Z","v":49311,"vw":13.514007},{"c":13.48,"h":13.64,"l":13.065,"n":2061,"o":13.38,"t":"2026-01-30T05:00:00Z","v":77713,"vw":13.464317},{"c":14.1,"h":14.32,"l":13.54,"n":4435,"o":13.54,"t":"2026-02-02T05:00:00Z","v":241837,"vw":14.175329},{"c":14.14,"h":14.34,"l":13.855,"n":2272,"o":14.1,"t":"2026-02-03T05:00:00Z","v":93092,"vw":14.083101},{"c":14.31,"h":14.55,"l":14.14,"n":3168,"o":14.26,"t":"2026-02-04T05:00:00Z","v":98920,"vw":14.313436},{"c":14.15,"h":14.5,"l":14.085,"n":3541,"o":14.29,"t":"2026-02-05T05:00:00Z","v":104911,"vw":14.198724},{"c":14.26,"h":14.37,"l":14.17,"n":1977,"o":14.32,"t":"2026-02-06T05:00:00Z","v":83502,"vw":14.266275},{"c":14.1,"h":14.49,"l":14.09,"n":3146,"o":14.41,"t":"2026-02-09T05:00:00Z","v":140861,"vw":14.188306},{"c":14.1,"h":14.3,"l":14.06,"n":4573,"o":14.1,"t":"2026-02-10T05:00:00Z","v":238516,"vw":14.13301},{"c":14.04,"h":14.38,"l":13.96,"n":4631,"o":14.21,"t":"2026-02-11T05:00:00Z","v":227073,"vw":14.091554},{"c":14.01,"h":14.34,"l":13.835,"n":3686,"o":14.18,"t":"2026-02-12T05:00:00Z","v":126535,"vw":13.996883},{"c":13.94,"h":14.05,"l":13.8,"n":4270,"o":13.9,"t":"2026-02-13T05:00:00Z","v":119682,"vw":13.96681},{"c":14,"h":14.15,"l":13.89,"n":2768,"o":14,"t":"2026-02-17T05:00:00Z","v":148993,"vw":13.995752},{"c":13.79,"h":14.22,"l":13.72,"n":2111,"o":14,"t":"2026-02-18T05:00:00Z","v":108013,"vw":13.96121},{"c":13.76,"h":13.82,"l":13.52,"n":1973,"o":13.71,"t":"2026-02-19T05:00:00Z","v":73681,"vw":13.738918},{"c":13.88,"h":13.97,"l":13.7,"n":2261,"o":13.76,"t":"2026-02-20T05:00:00Z","v":66290,"vw":13.849551},{"c":13.35,"h":14.03,"l":13.25,"n":2304,"o":14.03,"t":"2026-02-23T05:00:00Z","v":76933,"vw":13.430591},{"c":13.27,"h":13.55,"l":13.16,"n":2139,"o":13.34,"t":"2026-02-24T05:00:00Z","v":69646,"vw":13.270483},{"c":13.57,"h":13.62,"l":13.28,"n":2396,"o":13.37,"t":"2026-02-25T05:00:00Z","v":70883,"vw":13.537931},{"c":13.6,"h":13.82,"l":13.4601,"n":4073,"o":13.61,"t":"2026-02-26T05:00:00Z","v":193210,"vw":13.616496},{"c":13.21,"h":13.485,"l":13.12,"n":2783,"o":13.41,"t":"2026-02-27T05:00:00Z","v":113503,"vw":13.234146},{"c":13.36,"h":13.56,"l":13.01,"n":2536,"o":13.08,"t":"2026-03-02T05:00:00Z","v":124650,"vw":13.405887},{"c":13.25,"h":13.33,"l":12.89,"n":2167,"o":13.13,"t":"2026-03-03T05:00:00Z","v":108253,"vw":13.212648},{"c":13.43,"h":13.55,"l":13.26,"n":2753,"o":13.35,"t":"2026-03-04T05:00:00Z","v":113570,"vw":13.478981},{"c":13.14,"h":13.39,"l":13.02,"n":2479,"o":13.28,"t":"2026-03-05T05:00:00Z","v":78161,"vw":13.123924},{"c":12.99,"h":13.025,"l":12.66,"n":2662,"o":12.84,"t":"2026-03-06T05:00:00Z","v":122527,"vw":12.870198},{"c":12.92,"h":13.105,"l":12.51,"n":2976,"o":12.94,"t":"2026-03-09T04:00:00Z","v":110166,"vw":12.805939},{"c":12.96,"h":13.26,"l":12.69,"n":1781,"o":13,"t":"2026-03-10T04:00:00Z","v":73220,"vw":12.975823},{"c":12.8,"h":13.055,"l":12.674,"n":1719,"o":12.85,"t":"2026-03-11T04:00:00Z","v":51683,"vw":12.800789},{"c":12.85,"h":12.93,"l":12.44,"n":2669,"o":12.56,"t":"2026-03-12T04:00:00Z","v":109108,"vw":12.788255},{"c":12.78,"h":13.05,"l":12.6736,"n":2221,"o":12.87,"t":"2026-03-13T04:00:00Z","v":63251,"vw":12.78269},{"c":12.81,"h":13.03,"l":12.81,"n":2127,"o":13.02,"t":"2026-03-16T04:00:00Z","v":78438,"vw":12.881312},{"c":12.78,"h":12.99,"l":12.72,"n":2287,"o":12.88,"t":"2026-03-17T04:00:00Z","v":90084,"vw":12.79929},{"c":12.62,"h":12.905,"l":12.59,"n":3030,"o":12.78,"t":"2026-03-18T04:00:00Z","v":107441,"vw":12.698752},{"c":12.72,"h":12.88,"l":12.5604,"n":3890,"o":12.62,"t":"2026-03-19T04:00:00Z","v":117413,"vw":12.725957},{"c":12.76,"h":12.77,"l":12.6,"n":2160,"o":12.75,"t":"2026-03-20T04:00:00Z","v":146995,"vw":12.73576},{"c":13.06,"h":13.2,"l":12.965,"n":5890,"o":13.06,"t":"2026-03-23T04:00:00Z","v":191515,"vw":13.080268},{"c":13.18,"h":13.29,"l":12.9,"n":3876,"o":12.95,"t":"2026-03-24T04:00:00Z","v":127044,"vw":13.173453},{"c":13.25,"h":13.425,"l":13.08,"n":2867,"o":13.23,"t":"2026-03-25T04:00:00Z","v":86191,"vw":13.225878},{"c":13.24,"h":13.29,"l":13.13,"n":2762,"o":13.13,"t":"2026-03-26T04:00:00Z","v":101358,"vw":13.223418},{"c":13.07,"h":13.23,"l":13.04,"n":2287,"o":13.16,"t":"2026-03-27T04:00:00Z","v":63757,"vw":13.112199},{"c":13.13,"h":13.35,"l":13.03,"n":5450,"o":13.25,"t":"2026-03-30T04:00:00Z","v":193394,"vw":13.103048},{"c":13.28,"h":13.4,"l":13.095,"n":4808,"o":13.3,"t":"2026-03-31T04:00:00Z","v":134226,"vw":13.237725},{"c":13.38,"h":13.515,"l":13.32,"n":3150,"o":13.32,"t":"2026-04-01T04:00:00Z","v":101836,"vw":13.39915},{"c":13.36,"h":13.46,"l":13.135,"n":5684,"o":13.25,"t":"2026-04-02T04:00:00Z","v":135678,"vw":13.355302},{"c":13.5,"h":13.53,"l":13.36,"n":6550,"o":13.36,"t":"2026-04-06T04:00:00Z","v":227856,"vw":13.471038},{"c":13.6,"h":13.71,"l":13.45,"n":4752,"o":13.5,"t":"2026-04-07T04:00:00Z","v":194821,"vw":13.566758},{"c":14.03,"h":14.18,"l":13.8,"n":5756,"o":14.18,"t":"2026-04-08T04:00:00Z","v":209876,"vw":13.969937},{"c":14.03,"h":14.54,"l":13.9001,"n":8812,"o":14.08,"t":"2026-04-09T04:00:00Z","v":482451,"vw":14.078195},{"c":13.87,"h":14.13,"l":13.8,"n":4935,"o":14.07,"t":"2026-04-10T04:00:00Z","v":186832,"vw":13.874055},{"c":13.84,"h":13.87,"l":13.7445,"n":4473,"o":13.81,"t":"2026-04-13T04:00:00Z","v":205899,"vw":13.834526},{"c":13.77,"h":13.88,"l":13.71,"n":2741,"o":13.81,"t":"2026-04-14T04:00:00Z","v":125539,"vw":13.796487},{"c":14.11,"h":14.11,"l":13.67,"n":3631,"o":13.77,"t":"2026-04-15T04:00:00Z","v":139938,"vw":13.993596},{"c":13.88,"h":14.12,"l":13.81,"n":3561,"o":14.06,"t":"2026-04-16T04:00:00Z","v":234091,"vw":13.911809},{"c":14.04,"h":14.34,"l":14.01,"n":5319,"o":14.1,"t":"2026-04-17T04:00:00Z","v":239212,"vw":14.166215},{"c":14.14,"h":14.3,"l":13.985,"n":5536,"o":14.02,"t":"2026-04-20T04:00:00Z","v":363391,"vw":14.145841},{"c":14,"h":14.27,"l":13.99,"n":4827,"o":14.27,"t":"2026-04-21T04:00:00Z","v":261108,"vw":14.047363},{"c":13.87,"h":14.075,"l":13.8,"n":4220,"o":14.01,"t":"2026-04-22T04:00:00Z","v":177661,"vw":13.947932},{"c":13.92,"h":13.99,"l":13.805,"n":3905,"o":13.91,"t":"2026-04-23T04:00:00Z","v":134949,"vw":13.924361},{"c":14.34,"h":14.45,"l":13.835,"n":8585,"o":14.1,"t":"2026-04-24T04:00:00Z","v":1286945,"vw":14.069256},{"c":14.71,"h":14.96,"l":14.3,"n":13149,"o":14.33,"t":"2026-04-27T04:00:00Z","v":635767,"vw":14.616758},{"c":14.84,"h":14.97,"l":14.62,"n":10384,"o":14.86,"t":"2026-04-28T04:00:00Z","v":432521,"vw":14.863935},{"c":14.59,"h":14.87,"l":14.55,"n":5483,"o":14.77,"t":"2026-04-29T04:00:00Z","v":292541,"vw":14.656663},{"c":14.66,"h":14.79,"l":14.43,"n":4489,"o":14.48,"t":"2026-04-30T04:00:00Z","v":226575,"vw":14.685441},{"c":14.7,"h":14.77,"l":14.51,"n":4449,"o":14.7,"t":"2026-05-01T04:00:00Z","v":228529,"vw":14.712707},{"c":14.49,"h":14.62,"l":14.4086,"n":4453,"o":14.57,"t":"2026-05-04T04:00:00Z","v":215401,"vw":14.500399},{"c":14.57,"h":14.8,"l":14.46,"n":4200,"o":14.48,"t":"2026-05-05T04:00:00Z","v":216985,"vw":14.617582},{"c":14.73,"h":14.82,"l":14.64,"n":3522,"o":14.64,"t":"2026-05-06T04:00:00Z","v":136344,"vw":14.721839},{"c":14.59,"h":14.79,"l":14.532,"n":6329,"o":14.75,"t":"2026-05-07T04:00:00Z","v":218447,"vw":14.657763},{"c":14.46,"h":14.54,"l":14.365,"n":4821,"o":14.51,"t":"2026-05-08T04:00:00Z","v":164444,"vw":14.460917},{"c":14.13,"h":14.545,"l":14.11,"n":4334,"o":14.45,"t":"2026-05-11T04:00:00Z","v":181715,"vw":14.193023},{"c":13.92,"h":14.195,"l":13.74,"n":4820,"o":14.12,"t":"2026-05-12T04:00:00Z","v":188455,"vw":13.859987},{"c":13.97,"h":14.078,"l":13.85,"n":4855,"o":13.88,"t":"2026-05-13T04:00:00Z","v":221493,"vw":13.967068},{"c":14.12,"h":14.2499,"l":14.07,"n":4066,"o":14.07,"t":"2026-05-14T04:00:00Z","v":194129,"vw":14.138584},{"c":13.82,"h":14.1,"l":13.755,"n":3215,"o":14.04,"t":"2026-05-15T04:00:00Z","v":123618,"vw":13.857202},{"c":13.95,"h":14.03,"l":13.82,"n":2559,"o":13.82,"t":"2026-05-18T04:00:00Z","v":103071,"vw":13.96373},{"c":14.02,"h":14.06,"l":13.8,"n":4120,"o":13.91,"t":"2026-05-19T04:00:00Z","v":172022,"vw":13.987551},{"c":14.15,"h":14.365,"l":14,"n":5297,"o":14.04,"t":"2026-05-20T04:00:00Z","v":247857,"vw":14.172449},{"c":14.37,"h":14.375,"l":14.03,"n":4939,"o":14.15,"t":"2026-05-21T04:00:00Z","v":205190,"vw":14.248712},{"c":14.33,"h":14.5,"l":14.29,"n":3492,"o":14.42,"t":"2026-05-22T04:00:00Z","v":155124,"vw":14.356207},{"c":14.46,"h":14.585,"l":14.31,"n":3346,"o":14.38,"t":"2026-05-26T04:00:00Z","v":120222,"vw":14.448872},{"c":14.56,"h":14.6,"l":14.43,"n":3342,"o":14.5,"t":"2026-05-27T04:00:00Z","v":112912,"vw":14.527459},{"c":14.4,"h":14.53,"l":14.35,"n":3743,"o":14.5,"t":"2026-05-28T04:00:00Z","v":150592,"vw":14.411971},{"c":14.43,"h":14.53,"l":14.31,"n":4006,"o":14.53,"t":"2026-05-29T04:00:00Z","v":156967,"vw":14.431568},{"c":14.47,"h":14.49,"l":14.24,"n":5396,"o":14.49,"t":"2026-06-01T04:00:00Z","v":298933,"vw":14.387209},{"c":14.89,"h":15.0999,"l":14.45,"n":7966,"o":14.45,"t":"2026-06-02T04:00:00Z","v":568657,"vw":14.831208},{"c":14.38,"h":14.94,"l":14.36,"n":5409,"o":14.94,"t":"2026-06-03T04:00:00Z","v":246694,"vw":14.471063},{"c":14.94,"h":14.975,"l":14.56,"n":4840,"o":14.56,"t":"2026-06-04T04:00:00Z","v":193142,"vw":14.858893},{"c":15,"h":15.18,"l":14.97,"n":6042,"o":14.98,"t":"2026-06-05T04:00:00Z","v":260895,"vw":15.045827},{"c":15.04,"h":15.23,"l":14.98,"n":5085,"o":15.08,"t":"2026-06-08T04:00:00Z","v":188980,"vw":15.081309},{"c":15.18,"h":15.48,"l":15.12,"n":8523,"o":15.12,"t":"2026-06-09T04:00:00Z","v":383205,"vw":15.210508},{"c":15.23,"h":15.53,"l":15.21,"n":7499,"o":15.53,"t":"2026-06-10T04:00:00Z","v":304335,"vw":15.379262},{"c":15.43,"h":15.445,"l":15.08,"n":5273,"o":15.29,"t":"2026-06-11T04:00:00Z","v":209641,"vw":15.328352},{"c":15.74,"h":15.89,"l":15.45,"n":4807,"o":15.45,"t":"2026-06-12T04:00:00Z","v":210942,"vw":15.710613},{"c":15.35,"h":15.8,"l":15.33,"n":4861,"o":15.78,"t":"2026-06-15T04:00:00Z","v":201892,"vw":15.492135},{"c":15.45,"h":15.58,"l":15.26,"n":4237,"o":15.47,"t":"2026-06-16T04:00:00Z","v":157547,"vw":15.399249},{"c":15.23,"h":15.59,"l":15.07,"n":5752,"o":15.43,"t":"2026-06-17T04:00:00Z","v":294853,"vw":15.403611},{"c":15.45,"h":15.54,"l":15.24,"n":3473,"o":15.39,"t":"2026-06-18T04:00:00Z","v":188637,"vw":15.411616},{"c":15.48,"h":15.7,"l":15.4,"n":3819,"o":15.44,"t":"2026-06-22T04:00:00Z","v":149086,"vw":15.503064},{"c":15.65,"h":15.73,"l":15.45,"n":4677,"o":15.45,"t":"2026-06-23T04:00:00Z","v":239874,"vw":15.661133},{"c":15.68,"h":15.74,"l":15.6,"n":6945,"o":15.65,"t":"2026-06-24T04:00:00Z","v":253661,"vw":15.675103},{"c":15.75,"h":15.805,"l":15.62,"n":3981,"o":15.67,"t":"2026-06-25T04:00:00Z","v":159968,"vw":15.740477},{"c":16.65,"h":16.77,"l":15.98,"n":13028,"o":16,"t":"2026-06-26T04:00:00Z","v":1935468,"vw":16.496816},{"c":16.56,"h":16.63,"l":16.275,"n":5905,"o":16.57,"t":"2026-06-29T04:00:00Z","v":344389,"vw":16.488869},{"c":16.37,"h":16.58,"l":16.26,"n":4413,"o":16.44,"t":"2026-06-30T04:00:00Z","v":182235,"vw":16.411627},{"c":16.37,"h":16.545,"l":16.22,"n":5960,"o":16.23,"t":"2026-07-01T04:00:00Z","v":200338,"vw":16.42095},{"c":15.82,"h":16.47,"l":15.81,"n":5385,"o":16.39,"t":"2026-07-02T04:00:00Z","v":181315,"vw":15.994649},{"c":15.98,"h":16.32,"l":15.64,"n":5170,"o":15.77,"t":"2026-07-06T04:00:00Z","v":239707,"vw":15.872305},{"c":15.74,"h":16.15,"l":15.73,"n":4448,"o":15.95,"t":"2026-07-07T04:00:00Z","v":152650,"vw":15.89323},{"c":15.42,"h":15.775,"l":15.355,"n":4055,"o":15.73,"t":"2026-07-08T04:00:00Z","v":176386,"vw":15.493971},{"c":15.68,"h":15.73,"l":15.47,"n":2798,"o":15.47,"t":"2026-07-09T04:00:00Z","v":142667,"vw":15.632512},{"c":15.74,"h":15.84,"l":15.56,"n":2744,"o":15.68,"t":"2026-07-10T04:00:00Z","v":110924,"vw":15.752638},{"c":15.76,"h":15.78,"l":15.63,"n":3896,"o":15.76,"t":"2026-07-13T04:00:00Z","v":122362,"vw":15.728744},{"c":15.67,"h":15.87,"l":15.63,"n":3665,"o":15.76,"t":"2026-07-14T04:00:00Z","v":143397,"vw":15.720933},{"c":15.79,"h":15.97,"l":15.67,"n":3419,"o":15.69,"t":"2026-07-15T04:00:00Z","v":151557,"vw":15.826909},{"c":16.34,"h":16.37,"l":15.65,"n":3671,"o":15.65,"t":"2026-07-16T04:00:00Z","v":204519,"vw":16.237041},{"c":16.16,"h":16.39,"l":16,"n":3572,"o":16.15,"t":"2026-07-17T04:00:00Z","v":145683,"vw":16.164841},{"c":16,"h":16.22,"l":15.91,"n":3664,"o":16.14,"t":"2026-07-20T04:00:00Z","v":119170,"vw":16.007043},{"c":16.05,"h":16.06,"l":15.83,"n":4002,"o":16,"t":"2026-07-21T04:00:00Z","v":123158,"vw":15.995199},{"c":15.75,"h":16.02,"l":15.63,"n":3965,"o":16.01,"t":"2026-07-22T04:00:00Z","v":148278,"vw":15.751813},{"c":15.69,"h":15.8,"l":15.45,"n":5182,"o":15.56,"t":"2026-07-23T04:00:00Z","v":192752,"vw":15.676301},{"c":15.34,"h":15.62,"l":13.81,"n":6990,"o":15.34,"t":"2026-07-24T04:00:00Z","v":298833,"vw":15.204235},{"c":15.8,"h":15.905,"l":15.45,"n":6300,"o":15.45,"t":"2026-07-27T04:00:00Z","v":256443,"vw":15.748928},{"c":16,"h":16.02,"l":15.565,"n":5668,"o":15.83,"t":"2026-07-28T04:00:00Z","v":238101,"vw":15.915671},{"c":16.04,"h":16.31,"l":15.93,"n":5456,"o":16,"t":"2026-07-29T04:00:00Z","v":196278,"vw":16.060267},{"c":15.9,"h":16.27,"l":15.85,"n":2595,"o":16.12,"t":"2026-07-30T04:00:00Z","v":109701,"vw":15.979127},{"c":16.02,"h":16.05,"l":15.72,"n":3530,"o":15.91,"t":"2026-07-31T04:00:00Z","v":159316,"vw":15.949056},{"c":16.34,"h":16.35,"l":16.14,"n":4230,"o":16.22,"t":"2026-08-03T04:00:00Z","v":234531,"vw":16.297062},{"c":16.4,"h":16.53,"l":16.1601,"n":3362,"o":16.28,"t":"2026-08-04T04:00:00Z","v":176949,"vw":16.406845},{"c":16.43,"h":16.54,"l":16.27,"n":4574,"o":16.41,"t":"2026-08-05T04:00:00Z","v":179059,"vw":16.445362},{"c":16.29,"h":16.57,"l":16.26,"n":4054,"o":16.56,"t":"2026-08-06T04:00:00Z","v":200829,"vw":16.331225},{"c":16.25,"h":16.28,"l":15.92,"n":4228,"o":16.2,"t":"2026-08-07T04:00:00Z","v":142684,"vw":16.212506},{"c":16.15,"h":16.3803,"l":16.07,"n":4129,"o":16.25,"t":"2026-08-10T04:00:00Z","v":151708,"vw":16.147566},{"c":16.33,"h":16.36,"l":16.2,"n":3197,"o":16.21,"t":"2026-08-11T04:00:00Z","v":182013,"vw":16.304705},{"c":16.59,"h":16.665,"l":16.32,"n":3319,"o":16.32,"t":"2026-08-12T04:00:00Z","v":151168,"vw":16.553111},{"c":16.67,"h":16.8758,"l":16.61,"n":5791,"o":16.63,"t":"2026-08-13T04:00:00Z","v":264260,"vw":16.728115},{"c":16.66,"h":16.77,"l":16.43,"n":5507,"o":16.68,"t":"2026-08-14T04:00:00Z","v":183909,"vw":16.662754},{"c":16.64,"h":16.69,"l":16.515,"n":4922,"o":16.54,"t":"2026-08-17T04:00:00Z","v":125307,"vw":16.624591},{"c":16.53,"h":16.68,"l":16.43,"n":4901,"o":16.64,"t":"2026-08-18T04:00:00Z","v":124851,"vw":16.554331},{"c":16.14,"h":16.6,"l":16.09,"n":4889,"o":16.57,"t":"2026-08-19T04:00:00Z","v":143439,"vw":16.231946},{"c":16.19,"h":16.19,"l":15.91,"n":4290,"o":16.08,"t":"2026-08-20T04:00:00Z","v":124447,"vw":16.114904},{"c":16.15,"h":16.39,"l":16.03,"n":4114,"o":16.32,"t":"2026-08-21T04:00:00Z","v":283013,"vw":16.151479},{"c":16.3,"h":16.32,"l":15.97,"n":4558,"o":16.15,"t":"2026-08-24T04:00:00Z","v":163274,"vw":16.252978},{"c":16.06,"h":16.335,"l":15.91,"n":3912,"o":16.3,"t":"2026-08-25T04:00:00Z","v":176703,"vw":16.039105},{"c":16.11,"h":16.1228,"l":15.915,"n":3304,"o":16.04,"t":"2026-08-26T04:00:00Z","v":129990,"vw":16.069655},{"c":15.93,"h":16.04,"l":15.81,"n":2921,"o":15.97,"t":"2026-08-27T04:00:00Z","v":110436,"vw":15.952035},{"c":16.02,"h":16.12,"l":15.95,"n":3296,"o":16.07,"t":"2026-08-28T04:00:00Z","v":101190,"vw":16.051216},{"c":15.9,"h":16.16,"l":15.83,"n":2030,"o":16.16,"t":"2026-08-31T04:00:00Z","v":101734,"vw":15.89776},{"c":15.63,"h":15.94,"l":15.59,"n":2802,"o":15.81,"t":"2026-09-01T04:00:00Z","v":118730,"vw":15.737727},{"c":16,"h":16.13,"l":15.57,"n":3661,"o":15.71,"t":"2026-09-02T04:00:00Z","v":160745,"vw":16.001312},{"c":16.11,"h":16.28,"l":16.03,"n":3579,"o":16.07,"t":"2026-09-03T04:00:00Z","v":136458,"vw":16.129045},{"c":16.38,"h":16.4,"l":16.02,"n":3048,"o":16.02,"t":"2026-09-04T04:00:00Z","v":120572,"vw":16.336348},{"c":16.11,"h":16.4,"l":16.06,"n":3591,"o":16.29,"t":"2026-09-08T04:00:00Z","v":122513,"vw":16.172325},{"c":15.96,"h":16.165,"l":15.875,"n":3964,"o":15.98,"t":"2026-09-09T04:00:00Z","v":159969,"vw":15.974724},{"c":16.1,"h":16.15,"l":15.83,"n":3130,"o":15.83,"t":"2026-09-10T04:00:00Z","v":130279,"vw":16.060356},{"c":16.15,"h":16.3684,"l":16.06,"n":3202,"o":16.25,"t":"2026-09-11T04:00:00Z","v":88980,"vw":16.1546},{"c":16.15,"h":16.35,"l":16.02,"n":5098,"o":16.1,"t":"2026-09-14T04:00:00Z","v":247910,"vw":16.147693},{"c":16.14,"h":16.205,"l":16.06,"n":2922,"o":16.17,"t":"2026-09-15T04:00:00Z","v":146004,"vw":16.139824},{"c":15.78,"h":16.17,"l":15.52,"n":4871,"o":16.17,"t":"2026-09-16T04:00:00Z","v":134247,"vw":15.776858},{"c":15.83,"h":15.91,"l":15.71,"n":3737,"o":15.9,"t":"2026-09-17T04:00:00Z","v":110165,"vw":15.827721},{"c":15.91,"h":15.96,"l":15.64,"n":4349,"o":15.74,"t":"2026-09-18T04:00:00Z","v":512523,"vw":15.888647},{"c":15.92,"h":16.04,"l":15.9,"n":3833,"o":15.91,"t":"2026-09-21T04:00:00Z","v":137946,"vw":15.943649},{"c":15.81,"h":16.07,"l":15.7701,"n":3968,"o":16.03,"t":"2026-09-22T04:00:00Z","v":151788,"vw":15.832598},{"c":15.49,"h":15.8,"l":15.47,"n":3025,"o":15.8,"t":"2026-09-23T04:00:00Z","v":106323,"vw":15.542437},{"c":15.59,"h":15.66,"l":15.41,"n":3507,"o":15.54,"t":"2026-09-24T04:00:00Z","v":153196,"vw":15.588481},{"c":15.69,"h":15.83,"l":15.405,"n":2826,"o":15.59,"t":"2026-09-25T04:00:00Z","v":120124,"vw":15.737648},{"c":15.54,"h":15.72,"l":15.4601,"n":3053,"o":15.69,"t":"2026-09-28T04:00:00Z","v":111574,"vw":15.551083},{"c":15.37,"h":15.565,"l":15.295,"n":2854,"o":15.52,"t":"2026-09-29T04:00:00Z","v":81290,"vw":15.37873},{"c":15.28,"h":15.43,"l":15.17,"n":3184,"o":15.42,"t":"2026-09-30T04:00:00Z","v":133336,"vw":15.265061},{"c":15.39,"h":15.39,"l":14.8401,"n":4111,"o":15.21,"t":"2026-10-01T04:00:00Z","v":138939,"vw":15.283911},{"c":15.62,"h":15.69,"l":15.355,"n":2730,"o":15.5,"t":"2026-10-02T04:00:00Z","v":88262,"vw":15.575558},{"c":15.51,"h":15.65,"l":15.465,"n":2397,"o":15.58,"t":"2026-10-05T04:00:00Z","v":92729,"vw":15.525798},{"c":15.48,"h":15.71,"l":15.1,"n":3116,"o":15.53,"t":"2026-10-06T04:00:00Z","v":107859,"vw":15.517358},{"c":15.25,"h":15.37,"l":15.155,"n":3465,"o":15.31,"t":"2026-10-07T04:00:00Z","v":127973,"vw":15.262073},{"c":15.33,"h":15.4,"l":15.105,"n":2997,"o":15.15,"t":"2026-10-08T04:00:00Z","v":103699,"vw":15.291564},{"c":15.25,"h":15.32,"l":15.065,"n":1734,"o":15.3,"t":"2026-10-09T04:00:00Z","v":71786,"vw":15.243013},{"c":15.35,"h":15.48,"l":15.22,"n":3692,"o":15.22,"t":"2026-10-12T04:00:00Z","v":171135,"vw":15.351416},{"c":15.37,"h":15.48,"l":15.19,"n":2465,"o":15.4,"t":"2026-10-13T04:00:00Z","v":85624,"vw":15.333655},{"c":15.25,"h":15.36,"l":15.09,"n":3174,"o":15.18,"t":"2026-10-14T04:00:00Z","v":116573,"vw":15.231935},{"c":15.44,"h":15.6,"l":15.33,"n":2216,"o":15.34,"t":"2026-10-15T04:00:00Z","v":82877,"vw":15.430123},{"c":15.47,"h":15.69,"l":15.255,"n":3079,"o":15.44,"t":"2026-10-16T04:00:00Z","v":107375,"vw":15.48381},{"c":15.4,"h":15.54,"l":15.35,"n":2938,"o":15.419,"t":"2026-10-19T04:00:00Z","v":107256,"vw":15.423838},{"c":15.67,"h":15.76,"l":15.39,"n":4356,"o":15.45,"t":"2026-10-20T04:00:00Z","v":243025,"vw":15.619635},{"c":15.58,"h":15.72,"l":15.48,"n":3777,"o":15.71,"t":"2026-10-21T04:00:00Z","v":112935,"vw":15.565043},{"c":15.94,"h":16.025,"l":15.54,"n":4373,"o":15.54,"t":"2026-10-22T04:00:00Z","v":149504,"vw":15.907347}],"volatilityBars":[{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-09-21T11:45:00Z","v":1000,"vw":16.02},{"c":16.024,"h":16.024,"l":16.024,"n":1,"o":16.024,"t":"2026-09-21T12:00:00Z","v":500,"vw":16.024},{"c":15.985,"h":15.985,"l":15.91,"n":34,"o":15.91,"t":"2026-09-21T13:30:00Z","v":2303,"vw":15.94481},{"c":15.95,"h":15.95,"l":15.9066,"n":18,"o":15.9066,"t":"2026-09-21T13:45:00Z","v":1495,"vw":15.935433},{"c":16.035,"h":16.04,"l":15.925,"n":157,"o":15.925,"t":"2026-09-21T14:00:00Z","v":5307,"vw":16.002202},{"c":15.985,"h":16.03,"l":15.975,"n":34,"o":16.03,"t":"2026-09-21T14:15:00Z","v":1161,"vw":16.013333},{"c":15.97,"h":15.989,"l":15.96,"n":79,"o":15.96,"t":"2026-09-21T14:30:00Z","v":1934,"vw":15.976541},{"c":15.93,"h":15.9685,"l":15.93,"n":74,"o":15.95,"t":"2026-09-21T14:45:00Z","v":2771,"vw":15.950014},{"c":15.965,"h":15.98,"l":15.96,"n":79,"o":15.96,"t":"2026-09-21T15:00:00Z","v":2128,"vw":15.97014},{"c":15.94,"h":15.98,"l":15.94,"n":58,"o":15.98,"t":"2026-09-21T15:15:00Z","v":1739,"vw":15.968},{"c":15.94,"h":15.94,"l":15.92,"n":27,"o":15.92,"t":"2026-09-21T15:30:00Z","v":771,"vw":15.934},{"c":15.92,"h":15.93,"l":15.92,"n":34,"o":15.9218,"t":"2026-09-21T15:45:00Z","v":1883,"vw":15.922496},{"c":15.93,"h":15.9399,"l":15.9,"n":75,"o":15.91,"t":"2026-09-21T16:00:00Z","v":3695,"vw":15.917838},{"c":15.93,"h":15.93,"l":15.93,"n":11,"o":15.93,"t":"2026-09-21T16:15:00Z","v":823,"vw":15.93},{"c":15.92,"h":15.945,"l":15.92,"n":75,"o":15.93,"t":"2026-09-21T16:30:00Z","v":2081,"vw":15.929848},{"c":15.94,"h":15.94,"l":15.92,"n":62,"o":15.92,"t":"2026-09-21T16:45:00Z","v":2265,"vw":15.934418},{"c":15.985,"h":15.99,"l":15.95,"n":33,"o":15.95,"t":"2026-09-21T17:00:00Z","v":1205,"vw":15.9775},{"c":15.94,"h":15.965,"l":15.94,"n":63,"o":15.965,"t":"2026-09-21T17:15:00Z","v":1976,"vw":15.950145},{"c":15.91,"h":15.92,"l":15.91,"n":34,"o":15.92,"t":"2026-09-21T17:30:00Z","v":754,"vw":15.9125},{"c":15.92,"h":15.92,"l":15.91,"n":36,"o":15.91,"t":"2026-09-21T17:45:00Z","v":2941,"vw":15.918647},{"c":15.94,"h":15.94,"l":15.92,"n":140,"o":15.92,"t":"2026-09-21T18:00:00Z","v":4812,"vw":15.932416},{"c":15.95,"h":15.955,"l":15.93,"n":80,"o":15.94,"t":"2026-09-21T18:15:00Z","v":2776,"vw":15.943114},{"c":15.95,"h":15.98,"l":15.95,"n":63,"o":15.97,"t":"2026-09-21T18:30:00Z","v":2582,"vw":15.966844},{"c":15.985,"h":15.99,"l":15.9599,"n":106,"o":15.9599,"t":"2026-09-21T18:45:00Z","v":6305,"vw":15.975393},{"c":15.97,"h":15.985,"l":15.97,"n":101,"o":15.985,"t":"2026-09-21T19:00:00Z","v":4344,"vw":15.975415},{"c":15.96,"h":15.97,"l":15.96,"n":84,"o":15.965,"t":"2026-09-21T19:15:00Z","v":3755,"vw":15.964269},{"c":15.94,"h":15.965,"l":15.91,"n":210,"o":15.95,"t":"2026-09-21T19:30:00Z","v":6824,"vw":15.943464},{"c":15.91,"h":15.99,"l":15.9,"n":740,"o":15.95,"t":"2026-09-21T19:45:00Z","v":28215,"vw":15.942658},{"c":15.92,"h":15.92,"l":15.92,"n":12,"o":15.92,"t":"2026-09-21T20:00:00Z","v":18789,"vw":15.92},{"c":15.96,"h":16.03,"l":15.93,"n":57,"o":16.03,"t":"2026-09-22T13:30:00Z","v":3327,"vw":15.988361},{"c":15.95,"h":15.97,"l":15.9,"n":74,"o":15.97,"t":"2026-09-22T13:45:00Z","v":2203,"vw":15.945529},{"c":16.045,"h":16.07,"l":16,"n":86,"o":16.02,"t":"2026-09-22T14:00:00Z","v":2823,"vw":16.037193},{"c":15.97,"h":16.035,"l":15.96,"n":108,"o":16.035,"t":"2026-09-22T14:15:00Z","v":4419,"vw":15.994994},{"c":15.84,"h":15.97,"l":15.84,"n":62,"o":15.97,"t":"2026-09-22T14:30:00Z","v":3262,"vw":15.902292},{"c":15.82,"h":15.83,"l":15.79,"n":90,"o":15.83,"t":"2026-09-22T14:45:00Z","v":5615,"vw":15.803872},{"c":15.83,"h":15.84,"l":15.82,"n":54,"o":15.83,"t":"2026-09-22T15:00:00Z","v":1783,"vw":15.830142},{"c":15.82,"h":15.83,"l":15.82,"n":49,"o":15.83,"t":"2026-09-22T15:15:00Z","v":1406,"vw":15.825556},{"c":15.79,"h":15.79,"l":15.7701,"n":42,"o":15.79,"t":"2026-09-22T15:30:00Z","v":3259,"vw":15.777815},{"c":15.83,"h":15.835,"l":15.83,"n":16,"o":15.835,"t":"2026-09-22T15:45:00Z","v":649,"vw":15.83375},{"c":15.815,"h":15.82,"l":15.8,"n":95,"o":15.82,"t":"2026-09-22T16:00:00Z","v":4405,"vw":15.808128},{"c":15.79,"h":15.825,"l":15.79,"n":56,"o":15.815,"t":"2026-09-22T16:15:00Z","v":2010,"vw":15.807317},{"c":15.78,"h":15.805,"l":15.78,"n":40,"o":15.79,"t":"2026-09-22T16:30:00Z","v":1188,"vw":15.792778},{"c":15.83,"h":15.83,"l":15.79,"n":54,"o":15.79,"t":"2026-09-22T16:45:00Z","v":1872,"vw":15.80948},{"c":15.835,"h":15.845,"l":15.82,"n":65,"o":15.83,"t":"2026-09-22T17:00:00Z","v":1890,"vw":15.829545},{"c":15.82,"h":15.83,"l":15.82,"n":37,"o":15.83,"t":"2026-09-22T17:15:00Z","v":1059,"vw":15.822381},{"c":15.87,"h":15.87,"l":15.85,"n":59,"o":15.85,"t":"2026-09-22T17:30:00Z","v":1682,"vw":15.857663},{"c":15.915,"h":15.915,"l":15.85,"n":150,"o":15.8545,"t":"2026-09-22T17:45:00Z","v":4453,"vw":15.881319},{"c":15.835,"h":15.9,"l":15.835,"n":117,"o":15.9,"t":"2026-09-22T18:00:00Z","v":3485,"vw":15.876716},{"c":15.845,"h":15.85,"l":15.83,"n":80,"o":15.83,"t":"2026-09-22T18:15:00Z","v":3682,"vw":15.83944},{"c":15.84,"h":15.85,"l":15.84,"n":55,"o":15.84,"t":"2026-09-22T18:30:00Z","v":1778,"vw":15.8425},{"c":15.825,"h":15.835,"l":15.82,"n":60,"o":15.83,"t":"2026-09-22T18:45:00Z","v":1861,"vw":15.826129},{"c":15.8,"h":15.81,"l":15.79,"n":129,"o":15.81,"t":"2026-09-22T19:00:00Z","v":5954,"vw":15.798402},{"c":15.805,"h":15.805,"l":15.8,"n":44,"o":15.8,"t":"2026-09-22T19:15:00Z","v":1096,"vw":15.801645},{"c":15.85,"h":15.86,"l":15.81,"n":165,"o":15.81,"t":"2026-09-22T19:30:00Z","v":9240,"vw":15.845622},{"c":15.805,"h":15.855,"l":15.78,"n":765,"o":15.84,"t":"2026-09-22T19:45:00Z","v":27317,"vw":15.807092},{"c":15.81,"h":15.81,"l":15.81,"n":10,"o":15.81,"t":"2026-09-22T20:00:00Z","v":32111,"vw":15.81},{"c":15.745,"h":15.8,"l":15.71,"n":16,"o":15.8,"t":"2026-09-23T13:30:00Z","v":1927,"vw":15.783448},{"c":15.57,"h":15.57,"l":15.57,"n":4,"o":15.57,"t":"2026-09-23T13:45:00Z","v":3030,"vw":15.57},{"c":15.73,"h":15.73,"l":15.65,"n":12,"o":15.65,"t":"2026-09-23T14:00:00Z","v":610,"vw":15.695957},{"c":15.7,"h":15.76,"l":15.7,"n":34,"o":15.76,"t":"2026-09-23T14:15:00Z","v":1690,"vw":15.720487},{"c":15.655,"h":15.71,"l":15.655,"n":34,"o":15.7,"t":"2026-09-23T14:30:00Z","v":792,"vw":15.693295},{"c":15.66,"h":15.67,"l":15.66,"n":48,"o":15.66,"t":"2026-09-23T14:45:00Z","v":1741,"vw":15.661783},{"c":15.7,"h":15.7,"l":15.64,"n":50,"o":15.64,"t":"2026-09-23T15:00:00Z","v":1465,"vw":15.658338},{"c":15.64,"h":15.67,"l":15.64,"n":16,"o":15.67,"t":"2026-09-23T15:15:00Z","v":321,"vw":15.655},{"c":15.6,"h":15.62,"l":15.59,"n":74,"o":15.62,"t":"2026-09-23T15:30:00Z","v":2539,"vw":15.59851},{"c":15.58,"h":15.62,"l":15.58,"n":30,"o":15.62,"t":"2026-09-23T15:45:00Z","v":1122,"vw":15.589271},{"c":15.57,"h":15.57,"l":15.57,"n":6,"o":15.57,"t":"2026-09-23T16:00:00Z","v":232,"vw":15.57},{"c":15.6,"h":15.6,"l":15.57,"n":57,"o":15.57,"t":"2026-09-23T16:15:00Z","v":2493,"vw":15.584255},{"c":15.63,"h":15.63,"l":15.6,"n":29,"o":15.605,"t":"2026-09-23T16:30:00Z","v":2477,"vw":15.626295},{"c":15.6,"h":15.61,"l":15.59,"n":42,"o":15.61,"t":"2026-09-23T16:45:00Z","v":874,"vw":15.603776},{"c":15.59,"h":15.59,"l":15.57,"n":34,"o":15.57,"t":"2026-09-23T17:00:00Z","v":1086,"vw":15.577361},{"c":15.6,"h":15.6399,"l":15.6,"n":33,"o":15.62,"t":"2026-09-23T17:15:00Z","v":1422,"vw":15.615822},{"c":15.6,"h":15.6,"l":15.6,"n":15,"o":15.6,"t":"2026-09-23T17:30:00Z","v":929,"vw":15.6},{"c":15.61,"h":15.61,"l":15.61,"n":5,"o":15.61,"t":"2026-09-23T17:45:00Z","v":234,"vw":15.61},{"c":15.61,"h":15.62,"l":15.6,"n":50,"o":15.61,"t":"2026-09-23T18:00:00Z","v":2293,"vw":15.611291},{"c":15.61,"h":15.61,"l":15.61,"n":46,"o":15.61,"t":"2026-09-23T18:15:00Z","v":1616,"vw":15.61},{"c":15.57,"h":15.6,"l":15.57,"n":35,"o":15.6,"t":"2026-09-23T18:30:00Z","v":1338,"vw":15.58},{"c":15.57,"h":15.58,"l":15.56,"n":59,"o":15.58,"t":"2026-09-23T18:45:00Z","v":2171,"vw":15.572291},{"c":15.58,"h":15.58,"l":15.57,"n":72,"o":15.58,"t":"2026-09-23T19:00:00Z","v":2406,"vw":15.574375},{"c":15.51,"h":15.585,"l":15.508,"n":119,"o":15.565,"t":"2026-09-23T19:15:00Z","v":5645,"vw":15.541091},{"c":15.5,"h":15.525,"l":15.5,"n":68,"o":15.52,"t":"2026-09-23T19:30:00Z","v":2644,"vw":15.513998},{"c":15.475,"h":15.51,"l":15.47,"n":605,"o":15.48,"t":"2026-09-23T19:45:00Z","v":28350,"vw":15.489065},{"c":15.49,"h":15.49,"l":15.49,"n":9,"o":15.49,"t":"2026-09-23T20:00:00Z","v":17687,"vw":15.49},{"c":15.54,"h":15.66,"l":15.43,"n":110,"o":15.54,"t":"2026-09-24T13:30:00Z","v":4714,"vw":15.547072},{"c":15.555,"h":15.57,"l":15.53,"n":48,"o":15.53,"t":"2026-09-24T13:45:00Z","v":2104,"vw":15.553759},{"c":15.54,"h":15.6,"l":15.52,"n":37,"o":15.59,"t":"2026-09-24T14:00:00Z","v":1927,"vw":15.547143},{"c":15.525,"h":15.525,"l":15.5,"n":44,"o":15.515,"t":"2026-09-24T14:15:00Z","v":1130,"vw":15.508},{"c":15.47,"h":15.525,"l":15.47,"n":13,"o":15.525,"t":"2026-09-24T14:30:00Z","v":318,"vw":15.4975},{"c":15.46,"h":15.46,"l":15.425,"n":52,"o":15.425,"t":"2026-09-24T14:45:00Z","v":1927,"vw":15.4468},{"c":15.43,"h":15.43,"l":15.43,"n":16,"o":15.43,"t":"2026-09-24T15:00:00Z","v":356,"vw":15.43},{"c":15.42,"h":15.42,"l":15.41,"n":18,"o":15.41,"t":"2026-09-24T15:15:00Z","v":463,"vw":15.416601},{"c":15.4587,"h":15.4587,"l":15.455,"n":13,"o":15.455,"t":"2026-09-24T15:30:00Z","v":776,"vw":15.457284},{"c":15.47,"h":15.47,"l":15.45,"n":33,"o":15.45,"t":"2026-09-24T15:45:00Z","v":939,"vw":15.46434},{"c":15.51,"h":15.51,"l":15.45,"n":168,"o":15.45,"t":"2026-09-24T16:00:00Z","v":2464,"vw":15.485564},{"c":15.58,"h":15.64,"l":15.53,"n":214,"o":15.54,"t":"2026-09-24T16:15:00Z","v":7772,"vw":15.597044},{"c":15.62,"h":15.63,"l":15.5601,"n":56,"o":15.5601,"t":"2026-09-24T16:30:00Z","v":1831,"vw":15.611709},{"c":15.5857,"h":15.63,"l":15.5857,"n":48,"o":15.63,"t":"2026-09-24T16:45:00Z","v":1699,"vw":15.602621},{"c":15.61,"h":15.61,"l":15.6,"n":13,"o":15.6,"t":"2026-09-24T17:00:00Z","v":634,"vw":15.603333},{"c":15.62,"h":15.64,"l":15.5801,"n":82,"o":15.61,"t":"2026-09-24T17:15:00Z","v":5621,"vw":15.623539},{"c":15.5857,"h":15.6199,"l":15.5857,"n":35,"o":15.61,"t":"2026-09-24T17:30:00Z","v":1437,"vw":15.609193},{"c":15.6135,"h":15.63,"l":15.6099,"n":22,"o":15.6099,"t":"2026-09-24T17:45:00Z","v":1257,"vw":15.619387},{"c":15.63,"h":15.63,"l":15.61,"n":44,"o":15.62,"t":"2026-09-24T18:00:00Z","v":928,"vw":15.61774},{"c":15.63,"h":15.66,"l":15.62,"n":143,"o":15.63,"t":"2026-09-24T18:15:00Z","v":8587,"vw":15.642002},{"c":15.615,"h":15.62,"l":15.59,"n":102,"o":15.62,"t":"2026-09-24T18:30:00Z","v":3242,"vw":15.606316},{"c":15.58,"h":15.58,"l":15.58,"n":37,"o":15.58,"t":"2026-09-24T18:45:00Z","v":1001,"vw":15.58},{"c":15.57,"h":15.57,"l":15.57,"n":13,"o":15.57,"t":"2026-09-24T19:00:00Z","v":337,"vw":15.57},{"c":15.58,"h":15.58,"l":15.57,"n":71,"o":15.58,"t":"2026-09-24T19:15:00Z","v":1994,"vw":15.576667},{"c":15.59,"h":15.59,"l":15.56,"n":112,"o":15.59,"t":"2026-09-24T19:30:00Z","v":4302,"vw":15.574314},{"c":15.6,"h":15.64,"l":15.58,"n":504,"o":15.59,"t":"2026-09-24T19:45:00Z","v":23111,"vw":15.602619},{"c":15.59,"h":15.59,"l":15.59,"n":9,"o":15.59,"t":"2026-09-24T20:00:00Z","v":31462,"vw":15.59},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-09-25T13:15:00Z","v":407,"vw":15.61},{"c":15.8,"h":15.8,"l":15.405,"n":54,"o":15.59,"t":"2026-09-25T13:30:00Z","v":3535,"vw":15.651577},{"c":15.7,"h":15.76,"l":15.7,"n":42,"o":15.76,"t":"2026-09-25T13:45:00Z","v":3686,"vw":15.721755},{"c":15.72,"h":15.72,"l":15.63,"n":43,"o":15.63,"t":"2026-09-25T14:00:00Z","v":1782,"vw":15.667368},{"c":15.73,"h":15.73,"l":15.7,"n":29,"o":15.71,"t":"2026-09-25T14:15:00Z","v":980,"vw":15.714903},{"c":15.72,"h":15.75,"l":15.72,"n":24,"o":15.75,"t":"2026-09-25T14:30:00Z","v":890,"vw":15.725376},{"c":15.72,"h":15.73,"l":15.71,"n":26,"o":15.73,"t":"2026-09-25T14:45:00Z","v":1042,"vw":15.715669},{"c":15.73,"h":15.73,"l":15.71,"n":27,"o":15.71,"t":"2026-09-25T15:00:00Z","v":1756,"vw":15.718903},{"c":15.74,"h":15.74,"l":15.735,"n":31,"o":15.735,"t":"2026-09-25T15:15:00Z","v":1378,"vw":15.739298},{"c":15.73,"h":15.75,"l":15.73,"n":86,"o":15.73,"t":"2026-09-25T15:30:00Z","v":3707,"vw":15.741994},{"c":15.7,"h":15.7,"l":15.69,"n":42,"o":15.69,"t":"2026-09-25T15:45:00Z","v":2155,"vw":15.697717},{"c":15.83,"h":15.83,"l":15.765,"n":157,"o":15.77,"t":"2026-09-25T16:00:00Z","v":4424,"vw":15.811822},{"c":15.81,"h":15.82,"l":15.81,"n":71,"o":15.81,"t":"2026-09-25T16:15:00Z","v":2523,"vw":15.815695},{"c":15.805,"h":15.83,"l":15.8,"n":80,"o":15.82,"t":"2026-09-25T16:30:00Z","v":3926,"vw":15.815555},{"c":15.81,"h":15.81,"l":15.81,"n":15,"o":15.81,"t":"2026-09-25T16:45:00Z","v":657,"vw":15.81},{"c":15.8,"h":15.83,"l":15.79,"n":63,"o":15.82,"t":"2026-09-25T17:00:00Z","v":2792,"vw":15.804642},{"c":15.81,"h":15.81,"l":15.8,"n":27,"o":15.8,"t":"2026-09-25T17:15:00Z","v":1186,"vw":15.802263},{"c":15.7592,"h":15.8,"l":15.75,"n":25,"o":15.8,"t":"2026-09-25T17:30:00Z","v":1008,"vw":15.763577},{"c":15.78,"h":15.78,"l":15.76,"n":55,"o":15.76,"t":"2026-09-25T17:45:00Z","v":1984,"vw":15.764753},{"c":15.79,"h":15.79,"l":15.78,"n":47,"o":15.79,"t":"2026-09-25T18:00:00Z","v":1886,"vw":15.789133},{"c":15.82,"h":15.82,"l":15.8,"n":59,"o":15.8,"t":"2026-09-25T18:15:00Z","v":2374,"vw":15.806196},{"c":15.81,"h":15.81,"l":15.8,"n":17,"o":15.8,"t":"2026-09-25T18:30:00Z","v":513,"vw":15.806667},{"c":15.78,"h":15.81,"l":15.77,"n":98,"o":15.81,"t":"2026-09-25T18:45:00Z","v":4261,"vw":15.791027},{"c":15.79,"h":15.8,"l":15.78,"n":82,"o":15.78,"t":"2026-09-25T19:00:00Z","v":2417,"vw":15.783849},{"c":15.77,"h":15.79,"l":15.76,"n":85,"o":15.78,"t":"2026-09-25T19:15:00Z","v":4603,"vw":15.771501},{"c":15.765,"h":15.8,"l":15.75,"n":159,"o":15.77,"t":"2026-09-25T19:30:00Z","v":10478,"vw":15.773513},{"c":15.695,"h":15.765,"l":15.69,"n":517,"o":15.765,"t":"2026-09-25T19:45:00Z","v":20390,"vw":15.719407},{"c":15.69,"h":15.69,"l":15.69,"n":12,"o":15.69,"t":"2026-09-25T20:00:00Z","v":21471,"vw":15.69},{"c":15.67,"h":15.72,"l":15.67,"n":39,"o":15.69,"t":"2026-09-28T13:30:00Z","v":852,"vw":15.683827},{"c":15.51,"h":15.67,"l":15.51,"n":24,"o":15.67,"t":"2026-09-28T13:45:00Z","v":1370,"vw":15.64532},{"c":15.645,"h":15.7,"l":15.4601,"n":27,"o":15.4601,"t":"2026-09-28T14:00:00Z","v":2753,"vw":15.525417},{"c":15.62,"h":15.645,"l":15.62,"n":23,"o":15.645,"t":"2026-09-28T14:15:00Z","v":680,"vw":15.633194},{"c":15.615,"h":15.65,"l":15.61,"n":52,"o":15.64,"t":"2026-09-28T14:30:00Z","v":1589,"vw":15.630973},{"c":15.56,"h":15.56,"l":15.54,"n":18,"o":15.54,"t":"2026-09-28T14:45:00Z","v":630,"vw":15.545},{"c":15.55,"h":15.58,"l":15.5101,"n":58,"o":15.5101,"t":"2026-09-28T15:00:00Z","v":5773,"vw":15.55363},{"c":15.57,"h":15.57,"l":15.57,"n":18,"o":15.57,"t":"2026-09-28T15:15:00Z","v":590,"vw":15.57},{"c":15.58,"h":15.58,"l":15.56,"n":62,"o":15.58,"t":"2026-09-28T15:30:00Z","v":1816,"vw":15.571111},{"c":15.54,"h":15.54,"l":15.53,"n":47,"o":15.53,"t":"2026-09-28T15:45:00Z","v":1206,"vw":15.535},{"c":15.55,"h":15.55,"l":15.55,"n":11,"o":15.55,"t":"2026-09-28T16:00:00Z","v":434,"vw":15.55},{"c":15.6,"h":15.6,"l":15.535,"n":126,"o":15.55,"t":"2026-09-28T16:15:00Z","v":2539,"vw":15.572927},{"c":15.58,"h":15.58,"l":15.58,"n":49,"o":15.58,"t":"2026-09-28T16:45:00Z","v":1160,"vw":15.58},{"c":15.65,"h":15.67,"l":15.585,"n":152,"o":15.59,"t":"2026-09-28T17:00:00Z","v":4099,"vw":15.615552},{"c":15.64,"h":15.64,"l":15.64,"n":15,"o":15.64,"t":"2026-09-28T17:15:00Z","v":347,"vw":15.64},{"c":15.65,"h":15.65,"l":15.625,"n":59,"o":15.635,"t":"2026-09-28T17:30:00Z","v":1516,"vw":15.634877},{"c":15.65,"h":15.65,"l":15.62,"n":28,"o":15.62,"t":"2026-09-28T17:45:00Z","v":668,"vw":15.6325},{"c":15.5801,"h":15.5833,"l":15.5801,"n":10,"o":15.5833,"t":"2026-09-28T18:00:00Z","v":1696,"vw":15.581403},{"c":15.62,"h":15.62,"l":15.605,"n":26,"o":15.605,"t":"2026-09-28T18:15:00Z","v":824,"vw":15.611},{"c":15.6,"h":15.6,"l":15.58,"n":40,"o":15.595,"t":"2026-09-28T18:30:00Z","v":1800,"vw":15.59191},{"c":15.58,"h":15.595,"l":15.58,"n":40,"o":15.595,"t":"2026-09-28T18:45:00Z","v":1299,"vw":15.58875},{"c":15.5,"h":15.54,"l":15.5,"n":33,"o":15.54,"t":"2026-09-28T19:00:00Z","v":836,"vw":15.523333},{"c":15.51,"h":15.5499,"l":15.51,"n":24,"o":15.5499,"t":"2026-09-28T19:15:00Z","v":2127,"vw":15.512505},{"c":15.525,"h":15.54,"l":15.51,"n":125,"o":15.515,"t":"2026-09-28T19:30:00Z","v":5579,"vw":15.523604},{"c":15.54,"h":15.59,"l":15.51,"n":481,"o":15.52,"t":"2026-09-28T19:45:00Z","v":21560,"vw":15.536481},{"c":15.54,"h":15.54,"l":15.54,"n":12,"o":15.54,"t":"2026-09-28T20:00:00Z","v":27345,"vw":15.54},{"c":15.565,"h":15.565,"l":15.49,"n":14,"o":15.52,"t":"2026-09-29T13:30:00Z","v":1046,"vw":15.517048},{"c":15.48,"h":15.5,"l":15.44,"n":71,"o":15.5,"t":"2026-09-29T14:15:00Z","v":3193,"vw":15.47986},{"c":15.47,"h":15.5,"l":15.47,"n":53,"o":15.49,"t":"2026-09-29T14:30:00Z","v":1781,"vw":15.4823},{"c":15.47,"h":15.47,"l":15.47,"n":28,"o":15.47,"t":"2026-09-29T14:45:00Z","v":735,"vw":15.47},{"c":15.32,"h":15.4465,"l":15.32,"n":37,"o":15.44,"t":"2026-09-29T15:00:00Z","v":2374,"vw":15.362226},{"c":15.37,"h":15.385,"l":15.36,"n":53,"o":15.365,"t":"2026-09-29T15:15:00Z","v":2242,"vw":15.372188},{"c":15.345,"h":15.36,"l":15.345,"n":20,"o":15.36,"t":"2026-09-29T15:30:00Z","v":832,"vw":15.349571},{"c":15.37,"h":15.37,"l":15.37,"n":8,"o":15.37,"t":"2026-09-29T15:45:00Z","v":422,"vw":15.37},{"c":15.351,"h":15.351,"l":15.33,"n":39,"o":15.34,"t":"2026-09-29T16:00:00Z","v":1482,"vw":15.344612},{"c":15.32,"h":15.32,"l":15.32,"n":7,"o":15.32,"t":"2026-09-29T16:30:00Z","v":215,"vw":15.32},{"c":15.34,"h":15.34,"l":15.32,"n":18,"o":15.32,"t":"2026-09-29T16:45:00Z","v":810,"vw":15.333333},{"c":15.3,"h":15.32,"l":15.3,"n":34,"o":15.32,"t":"2026-09-29T17:00:00Z","v":1193,"vw":15.31},{"c":15.3,"h":15.3,"l":15.295,"n":7,"o":15.295,"t":"2026-09-29T17:30:00Z","v":355,"vw":15.296667},{"c":15.325,"h":15.325,"l":15.32,"n":59,"o":15.32,"t":"2026-09-29T17:45:00Z","v":1715,"vw":15.321429},{"c":15.3073,"h":15.3073,"l":15.3073,"n":31,"o":15.3073,"t":"2026-09-29T18:00:00Z","v":927,"vw":15.3073},{"c":15.33,"h":15.33,"l":15.33,"n":26,"o":15.33,"t":"2026-09-29T18:15:00Z","v":467,"vw":15.33},{"c":15.35,"h":15.35,"l":15.32,"n":54,"o":15.32,"t":"2026-09-29T18:30:00Z","v":1800,"vw":15.33956},{"c":15.36,"h":15.36,"l":15.35,"n":82,"o":15.355,"t":"2026-09-29T18:45:00Z","v":1825,"vw":15.355},{"c":15.365,"h":15.365,"l":15.365,"n":5,"o":15.365,"t":"2026-09-29T19:00:00Z","v":140,"vw":15.365},{"c":15.37,"h":15.37,"l":15.37,"n":25,"o":15.37,"t":"2026-09-29T19:15:00Z","v":873,"vw":15.37},{"c":15.39,"h":15.39,"l":15.37,"n":90,"o":15.37,"t":"2026-09-29T19:30:00Z","v":2242,"vw":15.378251},{"c":15.38,"h":15.4,"l":15.36,"n":652,"o":15.39,"t":"2026-09-29T19:45:00Z","v":20067,"vw":15.379236},{"c":15.37,"h":15.37,"l":15.37,"n":20,"o":15.37,"t":"2026-09-29T20:00:00Z","v":18655,"vw":15.37},{"c":15.28,"h":15.42,"l":15.28,"n":16,"o":15.42,"t":"2026-09-30T13:30:00Z","v":1032,"vw":15.387514},{"c":15.305,"h":15.32,"l":15.28,"n":38,"o":15.28,"t":"2026-09-30T14:15:00Z","v":2330,"vw":15.305196},{"c":15.41,"h":15.41,"l":15.3,"n":13,"o":15.31,"t":"2026-09-30T14:30:00Z","v":597,"vw":15.368},{"c":15.41,"h":15.43,"l":15.18,"n":19,"o":15.41,"t":"2026-09-30T14:45:00Z","v":847,"vw":15.307143},{"c":15.2,"h":15.41,"l":15.2,"n":8,"o":15.41,"t":"2026-09-30T15:00:00Z","v":374,"vw":15.305},{"c":15.37,"h":15.37,"l":15.2,"n":19,"o":15.29,"t":"2026-09-30T15:15:00Z","v":1159,"vw":15.274},{"c":15.225,"h":15.29,"l":15.22,"n":70,"o":15.29,"t":"2026-09-30T15:30:00Z","v":3779,"vw":15.267031},{"c":15.26,"h":15.27,"l":15.25,"n":70,"o":15.25,"t":"2026-09-30T15:45:00Z","v":1915,"vw":15.256667},{"c":15.28,"h":15.3,"l":15.25,"n":74,"o":15.27,"t":"2026-09-30T16:00:00Z","v":2996,"vw":15.262072},{"c":15.239,"h":15.24,"l":15.239,"n":21,"o":15.24,"t":"2026-09-30T16:15:00Z","v":1092,"vw":15.239885},{"c":15.225,"h":15.24,"l":15.22,"n":53,"o":15.24,"t":"2026-09-30T16:45:00Z","v":1774,"vw":15.228},{"c":15.23,"h":15.24,"l":15.21,"n":61,"o":15.24,"t":"2026-09-30T17:00:00Z","v":1480,"vw":15.223167},{"c":15.18,"h":15.2,"l":15.17,"n":62,"o":15.2,"t":"2026-09-30T17:15:00Z","v":2215,"vw":15.19053},{"c":15.19,"h":15.19,"l":15.175,"n":23,"o":15.189,"t":"2026-09-30T17:30:00Z","v":1095,"vw":15.185867},{"c":15.2,"h":15.2,"l":15.19,"n":15,"o":15.19,"t":"2026-09-30T17:45:00Z","v":366,"vw":15.195},{"c":15.18,"h":15.22,"l":15.18,"n":91,"o":15.22,"t":"2026-09-30T18:00:00Z","v":2127,"vw":15.199091},{"c":15.21,"h":15.219,"l":15.19,"n":45,"o":15.19,"t":"2026-09-30T18:15:00Z","v":2024,"vw":15.201021},{"c":15.205,"h":15.22,"l":15.205,"n":58,"o":15.22,"t":"2026-09-30T18:30:00Z","v":1820,"vw":15.217006},{"c":15.18,"h":15.199,"l":15.18,"n":29,"o":15.199,"t":"2026-09-30T18:45:00Z","v":662,"vw":15.186333},{"c":15.1976,"h":15.1976,"l":15.18,"n":20,"o":15.18,"t":"2026-09-30T19:00:00Z","v":506,"vw":15.187738},{"c":15.225,"h":15.225,"l":15.209,"n":31,"o":15.209,"t":"2026-09-30T19:15:00Z","v":686,"vw":15.21462},{"c":15.22,"h":15.235,"l":15.2,"n":297,"o":15.21,"t":"2026-09-30T19:30:00Z","v":5042,"vw":15.218501},{"c":15.26,"h":15.28,"l":15.21,"n":853,"o":15.22,"t":"2026-09-30T19:45:00Z","v":34971,"vw":15.252963},{"c":15.28,"h":15.28,"l":15.25,"n":13,"o":15.25,"t":"2026-09-30T20:00:00Z","v":40908,"vw":15.279853},{"c":15.04,"h":15.21,"l":15.02,"n":31,"o":15.21,"t":"2026-10-01T13:30:00Z","v":4533,"vw":15.101856},{"c":15.08,"h":15.08,"l":14.8401,"n":120,"o":14.8401,"t":"2026-10-01T13:45:00Z","v":2913,"vw":15.036117},{"c":14.9174,"h":14.99,"l":14.9174,"n":18,"o":14.99,"t":"2026-10-01T14:00:00Z","v":830,"vw":14.951363},{"c":14.915,"h":14.915,"l":14.915,"n":4,"o":14.915,"t":"2026-10-01T14:15:00Z","v":111,"vw":14.915},{"c":14.98,"h":14.98,"l":14.98,"n":8,"o":14.98,"t":"2026-10-01T14:30:00Z","v":309,"vw":14.98},{"c":14.98,"h":14.98,"l":14.96,"n":33,"o":14.97,"t":"2026-10-01T14:45:00Z","v":1240,"vw":14.971011},{"c":14.98,"h":14.99,"l":14.95,"n":83,"o":14.99,"t":"2026-10-01T15:00:00Z","v":3065,"vw":14.971116},{"c":14.99,"h":14.99,"l":14.99,"n":8,"o":14.99,"t":"2026-10-01T15:15:00Z","v":278,"vw":14.99},{"c":15.015,"h":15.015,"l":15,"n":19,"o":15,"t":"2026-10-01T15:30:00Z","v":614,"vw":15.00875},{"c":15.0853,"h":15.0853,"l":15.0853,"n":1,"o":15.0853,"t":"2026-10-01T15:45:00Z","v":207,"vw":15.0853},{"c":15.2,"h":15.2,"l":15.0901,"n":38,"o":15.13,"t":"2026-10-01T16:00:00Z","v":3207,"vw":15.123513},{"c":15.21,"h":15.21,"l":15.21,"n":8,"o":15.21,"t":"2026-10-01T16:15:00Z","v":190,"vw":15.21},{"c":15.23,"h":15.23,"l":15.2,"n":46,"o":15.21,"t":"2026-10-01T16:30:00Z","v":1493,"vw":15.211067},{"c":15.22,"h":15.24,"l":15.22,"n":21,"o":15.24,"t":"2026-10-01T16:45:00Z","v":477,"vw":15.23},{"c":15.24,"h":15.25,"l":15.23,"n":25,"o":15.23,"t":"2026-10-01T17:00:00Z","v":887,"vw":15.24},{"c":15.24,"h":15.26,"l":15.24,"n":20,"o":15.26,"t":"2026-10-01T17:15:00Z","v":504,"vw":15.246667},{"c":15.25,"h":15.26,"l":15.24,"n":61,"o":15.25,"t":"2026-10-01T17:30:00Z","v":1256,"vw":15.250833},{"c":15.25,"h":15.25,"l":15.229,"n":40,"o":15.229,"t":"2026-10-01T17:45:00Z","v":1644,"vw":15.233273},{"c":15.2,"h":15.2,"l":15.2,"n":15,"o":15.2,"t":"2026-10-01T18:00:00Z","v":245,"vw":15.2},{"c":15.27,"h":15.27,"l":15.26,"n":28,"o":15.26,"t":"2026-10-01T18:30:00Z","v":629,"vw":15.263333},{"c":15.22,"h":15.24,"l":15.22,"n":71,"o":15.24,"t":"2026-10-01T18:45:00Z","v":2026,"vw":15.224106},{"c":15.23,"h":15.24,"l":15.22,"n":27,"o":15.22,"t":"2026-10-01T19:00:00Z","v":822,"vw":15.227},{"c":15.28,"h":15.28,"l":15.23,"n":66,"o":15.23,"t":"2026-10-01T19:15:00Z","v":1636,"vw":15.24875},{"c":15.24,"h":15.295,"l":15.22,"n":354,"o":15.28,"t":"2026-10-01T19:30:00Z","v":17358,"vw":15.238527},{"c":15.39,"h":15.39,"l":15.23,"n":1218,"o":15.235,"t":"2026-10-01T19:45:00Z","v":43321,"vw":15.334333},{"c":15.39,"h":15.39,"l":15.39,"n":13,"o":15.39,"t":"2026-10-01T20:00:00Z","v":27816,"vw":15.39},{"c":15.61,"h":15.69,"l":15.5,"n":44,"o":15.5,"t":"2026-10-02T13:30:00Z","v":4771,"vw":15.587137},{"c":15.67,"h":15.67,"l":15.56,"n":11,"o":15.56,"t":"2026-10-02T13:45:00Z","v":286,"vw":15.615},{"c":15.54,"h":15.55,"l":15.46,"n":36,"o":15.52,"t":"2026-10-02T14:00:00Z","v":1329,"vw":15.523333},{"c":15.58,"h":15.58,"l":15.55,"n":29,"o":15.56,"t":"2026-10-02T14:15:00Z","v":1121,"vw":15.558636},{"c":15.47,"h":15.5,"l":15.42,"n":94,"o":15.5,"t":"2026-10-02T15:00:00Z","v":2854,"vw":15.4725},{"c":15.43,"h":15.43,"l":15.355,"n":25,"o":15.42,"t":"2026-10-02T15:15:00Z","v":738,"vw":15.406726},{"c":15.435,"h":15.435,"l":15.435,"n":3,"o":15.435,"t":"2026-10-02T15:30:00Z","v":149,"vw":15.435},{"c":15.44,"h":15.44,"l":15.39,"n":79,"o":15.4,"t":"2026-10-02T16:00:00Z","v":3140,"vw":15.415481},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-02T16:15:00Z","v":123,"vw":15.4},{"c":15.485,"h":15.49,"l":15.425,"n":21,"o":15.425,"t":"2026-10-02T16:30:00Z","v":1148,"vw":15.466872},{"c":15.48,"h":15.48,"l":15.445,"n":5,"o":15.445,"t":"2026-10-02T16:45:00Z","v":211,"vw":15.4625},{"c":15.475,"h":15.48,"l":15.475,"n":11,"o":15.48,"t":"2026-10-02T17:00:00Z","v":480,"vw":15.478795},{"c":15.46,"h":15.5,"l":15.45,"n":56,"o":15.5,"t":"2026-10-02T17:15:00Z","v":2834,"vw":15.480353},{"c":15.48,"h":15.48,"l":15.475,"n":10,"o":15.475,"t":"2026-10-02T17:30:00Z","v":240,"vw":15.4775},{"c":15.495,"h":15.505,"l":15.49,"n":19,"o":15.49,"t":"2026-10-02T17:45:00Z","v":557,"vw":15.496667},{"c":15.495,"h":15.5,"l":15.495,"n":9,"o":15.495,"t":"2026-10-02T18:00:00Z","v":3850,"vw":15.495133},{"c":15.47,"h":15.485,"l":15.47,"n":53,"o":15.48,"t":"2026-10-02T18:15:00Z","v":1413,"vw":15.477854},{"c":15.485,"h":15.485,"l":15.48,"n":27,"o":15.4843,"t":"2026-10-02T18:30:00Z","v":718,"vw":15.483247},{"c":15.52,"h":15.52,"l":15.505,"n":60,"o":15.505,"t":"2026-10-02T19:00:00Z","v":1107,"vw":15.512},{"c":15.54,"h":15.5488,"l":15.54,"n":12,"o":15.5488,"t":"2026-10-02T19:15:00Z","v":446,"vw":15.545723},{"c":15.57,"h":15.57,"l":15.53,"n":73,"o":15.56,"t":"2026-10-02T19:30:00Z","v":1585,"vw":15.558423},{"c":15.615,"h":15.64,"l":15.57,"n":622,"o":15.57,"t":"2026-10-02T19:45:00Z","v":18363,"vw":15.614408},{"c":15.62,"h":15.62,"l":15.62,"n":9,"o":15.62,"t":"2026-10-02T20:00:00Z","v":26321,"vw":15.62},{"c":15.58,"h":15.6,"l":15.58,"n":20,"o":15.58,"t":"2026-10-05T13:30:00Z","v":2502,"vw":15.580846},{"c":15.5,"h":15.5,"l":15.5,"n":12,"o":15.5,"t":"2026-10-05T13:45:00Z","v":341,"vw":15.5},{"c":15.64,"h":15.65,"l":15.63,"n":23,"o":15.63,"t":"2026-10-05T14:15:00Z","v":771,"vw":15.638553},{"c":15.65,"h":15.65,"l":15.585,"n":19,"o":15.64,"t":"2026-10-05T14:30:00Z","v":750,"vw":15.62145},{"c":15.585,"h":15.585,"l":15.585,"n":12,"o":15.585,"t":"2026-10-05T14:45:00Z","v":379,"vw":15.585},{"c":15.57,"h":15.595,"l":15.56,"n":71,"o":15.595,"t":"2026-10-05T15:00:00Z","v":3091,"vw":15.570539},{"c":15.56,"h":15.585,"l":15.53,"n":85,"o":15.585,"t":"2026-10-05T15:15:00Z","v":3127,"vw":15.558651},{"c":15.56,"h":15.58,"l":15.56,"n":21,"o":15.57,"t":"2026-10-05T15:30:00Z","v":778,"vw":15.5675},{"c":15.5534,"h":15.5534,"l":15.54,"n":24,"o":15.54,"t":"2026-10-05T15:45:00Z","v":752,"vw":15.544584},{"c":15.54,"h":15.56,"l":15.54,"n":15,"o":15.56,"t":"2026-10-05T16:00:00Z","v":526,"vw":15.55},{"c":15.59,"h":15.59,"l":15.58,"n":12,"o":15.58,"t":"2026-10-05T16:15:00Z","v":333,"vw":15.585},{"c":15.58,"h":15.58,"l":15.57,"n":25,"o":15.57,"t":"2026-10-05T16:30:00Z","v":436,"vw":15.575},{"c":15.59,"h":15.59,"l":15.59,"n":16,"o":15.59,"t":"2026-10-05T16:45:00Z","v":484,"vw":15.59},{"c":15.5601,"h":15.59,"l":15.5601,"n":57,"o":15.59,"t":"2026-10-05T17:00:00Z","v":1918,"vw":15.570108},{"c":15.59,"h":15.59,"l":15.5478,"n":8,"o":15.5478,"t":"2026-10-05T17:15:00Z","v":887,"vw":15.555539},{"c":15.56,"h":15.56,"l":15.55,"n":39,"o":15.555,"t":"2026-10-05T17:30:00Z","v":1741,"vw":15.558413},{"c":15.54,"h":15.54,"l":15.53,"n":56,"o":15.54,"t":"2026-10-05T17:45:00Z","v":2066,"vw":15.537992},{"c":15.52,"h":15.55,"l":15.52,"n":32,"o":15.55,"t":"2026-10-05T18:00:00Z","v":1011,"vw":15.535707},{"c":15.5387,"h":15.54,"l":15.5387,"n":7,"o":15.54,"t":"2026-10-05T18:15:00Z","v":442,"vw":15.539001},{"c":15.55,"h":15.55,"l":15.55,"n":21,"o":15.55,"t":"2026-10-05T18:30:00Z","v":305,"vw":15.55},{"c":15.57,"h":15.585,"l":15.55,"n":48,"o":15.55,"t":"2026-10-05T19:00:00Z","v":1188,"vw":15.569286},{"c":15.56,"h":15.5956,"l":15.56,"n":73,"o":15.5956,"t":"2026-10-05T19:15:00Z","v":2304,"vw":15.58637},{"c":15.55,"h":15.56,"l":15.54,"n":75,"o":15.56,"t":"2026-10-05T19:30:00Z","v":2450,"vw":15.547753},{"c":15.53,"h":15.53,"l":15.465,"n":642,"o":15.53,"t":"2026-10-05T19:45:00Z","v":22825,"vw":15.493629},{"c":15.51,"h":15.51,"l":15.51,"n":14,"o":15.51,"t":"2026-10-05T20:00:00Z","v":26035,"vw":15.51},{"c":15.28,"h":15.59,"l":15.1,"n":16,"o":15.53,"t":"2026-10-06T13:30:00Z","v":1223,"vw":15.448164},{"c":15.515,"h":15.515,"l":15.515,"n":2,"o":15.515,"t":"2026-10-06T13:45:00Z","v":107,"vw":15.515},{"c":15.63,"h":15.675,"l":15.54,"n":41,"o":15.59,"t":"2026-10-06T14:00:00Z","v":1963,"vw":15.604227},{"c":15.54,"h":15.71,"l":15.54,"n":73,"o":15.63,"t":"2026-10-06T14:15:00Z","v":2409,"vw":15.605455},{"c":15.6,"h":15.6,"l":15.54,"n":5,"o":15.54,"t":"2026-10-06T14:30:00Z","v":287,"vw":15.57},{"c":15.59,"h":15.6,"l":15.55,"n":38,"o":15.6,"t":"2026-10-06T14:45:00Z","v":1875,"vw":15.563334},{"c":15.59,"h":15.6,"l":15.59,"n":32,"o":15.59,"t":"2026-10-06T15:00:00Z","v":1060,"vw":15.593014},{"c":15.59,"h":15.62,"l":15.575,"n":13,"o":15.62,"t":"2026-10-06T15:15:00Z","v":500,"vw":15.593478},{"c":15.555,"h":15.58,"l":15.55,"n":123,"o":15.57,"t":"2026-10-06T15:30:00Z","v":2858,"vw":15.561501},{"c":15.575,"h":15.575,"l":15.56,"n":36,"o":15.57,"t":"2026-10-06T15:45:00Z","v":2445,"vw":15.5625},{"c":15.545,"h":15.56,"l":15.53,"n":48,"o":15.56,"t":"2026-10-06T16:00:00Z","v":1346,"vw":15.545625},{"c":15.49,"h":15.56,"l":15.49,"n":165,"o":15.545,"t":"2026-10-06T16:15:00Z","v":8607,"vw":15.532647},{"c":15.53,"h":15.53,"l":15.48,"n":24,"o":15.52,"t":"2026-10-06T16:30:00Z","v":1340,"vw":15.502333},{"c":15.56,"h":15.56,"l":15.5,"n":106,"o":15.545,"t":"2026-10-06T16:45:00Z","v":4721,"vw":15.538588},{"c":15.53,"h":15.58,"l":15.53,"n":63,"o":15.57,"t":"2026-10-06T17:00:00Z","v":3435,"vw":15.570334},{"c":15.54,"h":15.57,"l":15.54,"n":43,"o":15.55,"t":"2026-10-06T17:15:00Z","v":2307,"vw":15.554113},{"c":15.52,"h":15.55,"l":15.52,"n":38,"o":15.53,"t":"2026-10-06T17:30:00Z","v":1555,"vw":15.531396},{"c":15.53,"h":15.53,"l":15.53,"n":9,"o":15.53,"t":"2026-10-06T17:45:00Z","v":477,"vw":15.53},{"c":15.52,"h":15.525,"l":15.51,"n":89,"o":15.51,"t":"2026-10-06T18:00:00Z","v":2598,"vw":15.519333},{"c":15.515,"h":15.525,"l":15.51,"n":124,"o":15.525,"t":"2026-10-06T18:15:00Z","v":6649,"vw":15.515319},{"c":15.5001,"h":15.524,"l":15.5,"n":101,"o":15.52,"t":"2026-10-06T18:30:00Z","v":2779,"vw":15.516963},{"c":15.486,"h":15.51,"l":15.486,"n":67,"o":15.51,"t":"2026-10-06T18:45:00Z","v":2587,"vw":15.500907},{"c":15.5,"h":15.55,"l":15.5,"n":18,"o":15.5,"t":"2026-10-06T19:00:00Z","v":674,"vw":15.51},{"c":15.525,"h":15.525,"l":15.5,"n":93,"o":15.5,"t":"2026-10-06T19:15:00Z","v":3165,"vw":15.504455},{"c":15.48,"h":15.52,"l":15.48,"n":146,"o":15.52,"t":"2026-10-06T19:30:00Z","v":4873,"vw":15.49938},{"c":15.47,"h":15.49,"l":15.46,"n":493,"o":15.46,"t":"2026-10-06T19:45:00Z","v":15258,"vw":15.480703},{"c":15.48,"h":15.48,"l":15.48,"n":13,"o":15.48,"t":"2026-10-06T20:00:00Z","v":13761,"vw":15.48},{"c":15.25,"h":15.31,"l":15.25,"n":12,"o":15.31,"t":"2026-10-07T13:30:00Z","v":533,"vw":15.284895},{"c":15.21,"h":15.25,"l":15.2,"n":46,"o":15.25,"t":"2026-10-07T13:45:00Z","v":1101,"vw":15.215},{"c":15.23,"h":15.23,"l":15.23,"n":9,"o":15.23,"t":"2026-10-07T14:00:00Z","v":206,"vw":15.23},{"c":15.22,"h":15.28,"l":15.22,"n":51,"o":15.27,"t":"2026-10-07T14:15:00Z","v":2635,"vw":15.243158},{"c":15.19,"h":15.25,"l":15.19,"n":118,"o":15.205,"t":"2026-10-07T14:30:00Z","v":4362,"vw":15.223692},{"c":15.21,"h":15.22,"l":15.21,"n":32,"o":15.21,"t":"2026-10-07T14:45:00Z","v":1054,"vw":15.211667},{"c":15.2,"h":15.205,"l":15.18,"n":54,"o":15.205,"t":"2026-10-07T15:00:00Z","v":2643,"vw":15.195682},{"c":15.19,"h":15.19,"l":15.155,"n":32,"o":15.18,"t":"2026-10-07T15:15:00Z","v":1033,"vw":15.179286},{"c":15.205,"h":15.26,"l":15.19,"n":44,"o":15.19,"t":"2026-10-07T15:30:00Z","v":1717,"vw":15.198846},{"c":15.2,"h":15.21,"l":15.195,"n":40,"o":15.195,"t":"2026-10-07T15:45:00Z","v":2558,"vw":15.200218},{"c":15.24,"h":15.24,"l":15.23,"n":21,"o":15.23,"t":"2026-10-07T16:00:00Z","v":667,"vw":15.233333},{"c":15.25,"h":15.26,"l":15.24,"n":16,"o":15.24,"t":"2026-10-07T16:15:00Z","v":1017,"vw":15.243333},{"c":15.25,"h":15.26,"l":15.24,"n":98,"o":15.24,"t":"2026-10-07T16:30:00Z","v":2530,"vw":15.242663},{"c":15.27,"h":15.29,"l":15.27,"n":77,"o":15.29,"t":"2026-10-07T16:45:00Z","v":2190,"vw":15.28105},{"c":15.34,"h":15.34,"l":15.29,"n":35,"o":15.3,"t":"2026-10-07T17:00:00Z","v":1753,"vw":15.305842},{"c":15.35,"h":15.37,"l":15.33,"n":255,"o":15.33,"t":"2026-10-07T17:15:00Z","v":8562,"vw":15.352335},{"c":15.35,"h":15.36,"l":15.33,"n":107,"o":15.35,"t":"2026-10-07T17:30:00Z","v":5003,"vw":15.345954},{"c":15.33,"h":15.36,"l":15.33,"n":127,"o":15.35,"t":"2026-10-07T17:45:00Z","v":5291,"vw":15.348148},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-07T18:00:00Z","v":117,"vw":15.32},{"c":15.32,"h":15.32,"l":15.31,"n":21,"o":15.32,"t":"2026-10-07T18:15:00Z","v":695,"vw":15.316667},{"c":15.29,"h":15.33,"l":15.29,"n":74,"o":15.31,"t":"2026-10-07T18:30:00Z","v":2321,"vw":15.307727},{"c":15.28,"h":15.29,"l":15.28,"n":33,"o":15.29,"t":"2026-10-07T18:45:00Z","v":1154,"vw":15.288613},{"c":15.25,"h":15.27,"l":15.24,"n":79,"o":15.265,"t":"2026-10-07T19:00:00Z","v":5203,"vw":15.252677},{"c":15.27,"h":15.27,"l":15.24,"n":184,"o":15.255,"t":"2026-10-07T19:15:00Z","v":6576,"vw":15.258362},{"c":15.23,"h":15.26,"l":15.21,"n":215,"o":15.26,"t":"2026-10-07T19:30:00Z","v":7232,"vw":15.23038},{"c":15.245,"h":15.26,"l":15.21,"n":632,"o":15.23,"t":"2026-10-07T19:45:00Z","v":19253,"vw":15.23452},{"c":15.25,"h":15.25,"l":15.25,"n":16,"o":15.25,"t":"2026-10-07T20:00:00Z","v":17072,"vw":15.25},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-10-08T13:30:00Z","v":805,"vw":15.15},{"c":15.1784,"h":15.29,"l":15.105,"n":14,"o":15.105,"t":"2026-10-08T13:45:00Z","v":764,"vw":15.184746},{"c":15.315,"h":15.315,"l":15.23,"n":31,"o":15.3,"t":"2026-10-08T14:00:00Z","v":1311,"vw":15.278925},{"c":15.22,"h":15.25,"l":15.22,"n":25,"o":15.25,"t":"2026-10-08T14:15:00Z","v":937,"vw":15.241667},{"c":15.29,"h":15.29,"l":15.26,"n":49,"o":15.26,"t":"2026-10-08T14:30:00Z","v":543,"vw":15.27},{"c":15.21,"h":15.29,"l":15.21,"n":22,"o":15.29,"t":"2026-10-08T14:45:00Z","v":680,"vw":15.254429},{"c":15.19,"h":15.22,"l":15.19,"n":14,"o":15.195,"t":"2026-10-08T15:00:00Z","v":474,"vw":15.19875},{"c":15.175,"h":15.2,"l":15.165,"n":32,"o":15.165,"t":"2026-10-08T15:15:00Z","v":1503,"vw":15.193328},{"c":15.16,"h":15.16,"l":15.16,"n":30,"o":15.16,"t":"2026-10-08T15:30:00Z","v":839,"vw":15.16},{"c":15.17,"h":15.1782,"l":15.17,"n":37,"o":15.17,"t":"2026-10-08T15:45:00Z","v":1241,"vw":15.173821},{"c":15.18,"h":15.18,"l":15.18,"n":32,"o":15.18,"t":"2026-10-08T16:00:00Z","v":318,"vw":15.18},{"c":15.22,"h":15.28,"l":15.2,"n":187,"o":15.2,"t":"2026-10-08T16:15:00Z","v":6149,"vw":15.21652},{"c":15.22,"h":15.24,"l":15.22,"n":19,"o":15.24,"t":"2026-10-08T16:30:00Z","v":858,"vw":15.230385},{"c":15.27,"h":15.27,"l":15.22,"n":295,"o":15.23,"t":"2026-10-08T16:45:00Z","v":13324,"vw":15.247988},{"c":15.345,"h":15.345,"l":15.24,"n":269,"o":15.275,"t":"2026-10-08T17:00:00Z","v":10050,"vw":15.262258},{"c":15.34,"h":15.38,"l":15.34,"n":49,"o":15.37,"t":"2026-10-08T17:15:00Z","v":1852,"vw":15.3625},{"c":15.385,"h":15.385,"l":15.355,"n":70,"o":15.355,"t":"2026-10-08T17:30:00Z","v":1941,"vw":15.366024},{"c":15.37,"h":15.4,"l":15.37,"n":40,"o":15.4,"t":"2026-10-08T17:45:00Z","v":1674,"vw":15.377171},{"c":15.38,"h":15.395,"l":15.38,"n":39,"o":15.395,"t":"2026-10-08T18:00:00Z","v":1507,"vw":15.387727},{"c":15.36,"h":15.36,"l":15.36,"n":7,"o":15.36,"t":"2026-10-08T18:15:00Z","v":147,"vw":15.36},{"c":15.34,"h":15.36,"l":15.34,"n":26,"o":15.36,"t":"2026-10-08T18:30:00Z","v":691,"vw":15.346667},{"c":15.32,"h":15.32,"l":15.32,"n":22,"o":15.32,"t":"2026-10-08T18:45:00Z","v":527,"vw":15.32},{"c":15.31,"h":15.31,"l":15.31,"n":7,"o":15.31,"t":"2026-10-08T19:00:00Z","v":127,"vw":15.31},{"c":15.34,"h":15.34,"l":15.32,"n":65,"o":15.32,"t":"2026-10-08T19:15:00Z","v":1803,"vw":15.335536},{"c":15.29,"h":15.33,"l":15.29,"n":118,"o":15.33,"t":"2026-10-08T19:30:00Z","v":5055,"vw":15.30397},{"c":15.31,"h":15.33,"l":15.3,"n":476,"o":15.315,"t":"2026-10-08T19:45:00Z","v":14421,"vw":15.311494},{"c":15.33,"h":15.33,"l":15.33,"n":15,"o":15.33,"t":"2026-10-08T20:00:00Z","v":21107,"vw":15.33},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-09T08:00:00Z","v":110,"vw":15.32},{"c":15.25,"h":15.31,"l":15.25,"n":35,"o":15.3,"t":"2026-10-09T13:30:00Z","v":2388,"vw":15.291613},{"c":15.22,"h":15.28,"l":15.065,"n":47,"o":15.28,"t":"2026-10-09T13:45:00Z","v":2870,"vw":15.197371},{"c":15.24,"h":15.26,"l":15.22,"n":27,"o":15.22,"t":"2026-10-09T14:00:00Z","v":879,"vw":15.246396},{"c":15.3,"h":15.3,"l":15.24,"n":62,"o":15.25,"t":"2026-10-09T14:15:00Z","v":2339,"vw":15.274779},{"c":15.23,"h":15.32,"l":15.2,"n":54,"o":15.32,"t":"2026-10-09T14:30:00Z","v":2540,"vw":15.228571},{"c":15.23,"h":15.28,"l":15.23,"n":10,"o":15.28,"t":"2026-10-09T14:45:00Z","v":700,"vw":15.244},{"c":15.22,"h":15.22,"l":15.22,"n":24,"o":15.22,"t":"2026-10-09T15:00:00Z","v":503,"vw":15.22},{"c":15.23,"h":15.24,"l":15.22,"n":19,"o":15.24,"t":"2026-10-09T15:15:00Z","v":734,"vw":15.227675},{"c":15.2,"h":15.21,"l":15.2,"n":48,"o":15.21,"t":"2026-10-09T15:30:00Z","v":1216,"vw":15.204988},{"c":15.21,"h":15.21,"l":15.1801,"n":8,"o":15.1801,"t":"2026-10-09T15:45:00Z","v":267,"vw":15.192455},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-09T16:00:00Z","v":100,"vw":15.22},{"c":15.2,"h":15.2,"l":15.2,"n":6,"o":15.2,"t":"2026-10-09T16:15:00Z","v":232,"vw":15.2},{"c":15.2,"h":15.21,"l":15.2,"n":10,"o":15.21,"t":"2026-10-09T16:30:00Z","v":471,"vw":15.203571},{"c":15.22,"h":15.24,"l":15.2,"n":34,"o":15.2,"t":"2026-10-09T16:45:00Z","v":2264,"vw":15.220163},{"c":15.19,"h":15.24,"l":15.19,"n":53,"o":15.23,"t":"2026-10-09T17:00:00Z","v":2065,"vw":15.2},{"c":15.195,"h":15.195,"l":15.195,"n":2,"o":15.195,"t":"2026-10-09T17:15:00Z","v":202,"vw":15.195},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-09T17:30:00Z","v":100,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-09T17:45:00Z","v":275,"vw":15.25},{"c":15.22,"h":15.22,"l":15.21,"n":26,"o":15.21,"t":"2026-10-09T18:00:00Z","v":1120,"vw":15.214365},{"c":15.21,"h":15.21,"l":15.21,"n":13,"o":15.21,"t":"2026-10-09T18:15:00Z","v":572,"vw":15.21},{"c":15.24,"h":15.24,"l":15.23,"n":12,"o":15.23,"t":"2026-10-09T18:30:00Z","v":497,"vw":15.233333},{"c":15.275,"h":15.275,"l":15.235,"n":41,"o":15.265,"t":"2026-10-09T18:45:00Z","v":1922,"vw":15.256776},{"c":15.27,"h":15.28,"l":15.27,"n":13,"o":15.28,"t":"2026-10-09T19:00:00Z","v":711,"vw":15.277763},{"c":15.25,"h":15.2799,"l":15.25,"n":18,"o":15.26,"t":"2026-10-09T19:15:00Z","v":949,"vw":15.255903},{"c":15.22,"h":15.24,"l":15.22,"n":77,"o":15.24,"t":"2026-10-09T19:30:00Z","v":2152,"vw":15.234727},{"c":15.24,"h":15.26,"l":15.21,"n":331,"o":15.21,"t":"2026-10-09T19:45:00Z","v":13064,"vw":15.241053},{"c":15.25,"h":15.25,"l":15.25,"n":14,"o":15.25,"t":"2026-10-09T20:00:00Z","v":17816,"vw":15.25},{"c":15.21,"h":15.21,"l":15.18,"n":3,"o":15.18,"t":"2026-10-12T10:45:00Z","v":626,"vw":15.2052},{"c":15.28,"h":15.32,"l":15.22,"n":60,"o":15.22,"t":"2026-10-12T13:30:00Z","v":3871,"vw":15.258065},{"c":15.2627,"h":15.31,"l":15.26,"n":65,"o":15.31,"t":"2026-10-12T13:45:00Z","v":3088,"vw":15.264992},{"c":15.3,"h":15.3,"l":15.3,"n":27,"o":15.3,"t":"2026-10-12T14:00:00Z","v":784,"vw":15.3},{"c":15.325,"h":15.35,"l":15.28,"n":61,"o":15.35,"t":"2026-10-12T14:15:00Z","v":1960,"vw":15.304415},{"c":15.3,"h":15.31,"l":15.3,"n":16,"o":15.31,"t":"2026-10-12T14:30:00Z","v":682,"vw":15.306522},{"c":15.335,"h":15.335,"l":15.315,"n":36,"o":15.315,"t":"2026-10-12T14:45:00Z","v":1096,"vw":15.322},{"c":15.35,"h":15.35,"l":15.35,"n":27,"o":15.35,"t":"2026-10-12T15:00:00Z","v":1055,"vw":15.35},{"c":15.385,"h":15.385,"l":15.38,"n":10,"o":15.38,"t":"2026-10-12T15:15:00Z","v":300,"vw":15.3825},{"c":15.41,"h":15.46,"l":15.4,"n":56,"o":15.4,"t":"2026-10-12T15:30:00Z","v":1450,"vw":15.417833},{"c":15.42,"h":15.42,"l":15.42,"n":9,"o":15.42,"t":"2026-10-12T15:45:00Z","v":286,"vw":15.42},{"c":15.44,"h":15.44,"l":15.44,"n":3,"o":15.44,"t":"2026-10-12T16:00:00Z","v":122,"vw":15.44},{"c":15.44,"h":15.44,"l":15.43,"n":26,"o":15.44,"t":"2026-10-12T16:15:00Z","v":798,"vw":15.436094},{"c":15.45,"h":15.45,"l":15.44,"n":20,"o":15.44,"t":"2026-10-12T16:30:00Z","v":549,"vw":15.445714},{"c":15.47,"h":15.48,"l":15.45,"n":55,"o":15.48,"t":"2026-10-12T16:45:00Z","v":2424,"vw":15.462424},{"c":15.45,"h":15.47,"l":15.43,"n":52,"o":15.47,"t":"2026-10-12T17:00:00Z","v":1768,"vw":15.453636},{"c":15.42,"h":15.4551,"l":15.42,"n":51,"o":15.4551,"t":"2026-10-12T17:15:00Z","v":3530,"vw":15.44361},{"c":15.4,"h":15.42,"l":15.39,"n":51,"o":15.42,"t":"2026-10-12T17:30:00Z","v":1489,"vw":15.4025},{"c":15.4,"h":15.4,"l":15.4,"n":22,"o":15.4,"t":"2026-10-12T17:45:00Z","v":488,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":24,"o":15.4,"t":"2026-10-12T18:00:00Z","v":334,"vw":15.4},{"c":15.43,"h":15.43,"l":15.4,"n":29,"o":15.4,"t":"2026-10-12T18:15:00Z","v":772,"vw":15.413636},{"c":15.435,"h":15.45,"l":15.43,"n":67,"o":15.43,"t":"2026-10-12T18:30:00Z","v":7317,"vw":15.433269},{"c":15.425,"h":15.43,"l":15.425,"n":46,"o":15.43,"t":"2026-10-12T18:45:00Z","v":1926,"vw":15.426656},{"c":15.445,"h":15.445,"l":15.43,"n":64,"o":15.43,"t":"2026-10-12T19:00:00Z","v":2022,"vw":15.437621},{"c":15.43,"h":15.44,"l":15.425,"n":74,"o":15.44,"t":"2026-10-12T19:15:00Z","v":2841,"vw":15.432587},{"c":15.34,"h":15.43,"l":15.29,"n":835,"o":15.43,"t":"2026-10-12T19:30:00Z","v":75313,"vw":15.337806},{"c":15.36,"h":15.36,"l":15.31,"n":577,"o":15.35,"t":"2026-10-12T19:45:00Z","v":16537,"vw":15.330603},{"c":15.35,"h":15.35,"l":15.35,"n":8,"o":15.35,"t":"2026-10-12T20:00:00Z","v":19732,"vw":15.35},{"c":15.48,"h":15.48,"l":15.4,"n":11,"o":15.4,"t":"2026-10-13T13:30:00Z","v":480,"vw":15.421108},{"c":15.32,"h":15.39,"l":15.32,"n":14,"o":15.39,"t":"2026-10-13T13:45:00Z","v":557,"vw":15.35662},{"c":15.28,"h":15.3,"l":15.24,"n":136,"o":15.3,"t":"2026-10-13T14:00:00Z","v":4432,"vw":15.265415},{"c":15.31,"h":15.31,"l":15.27,"n":16,"o":15.28,"t":"2026-10-13T14:15:00Z","v":1062,"vw":15.282289},{"c":15.32,"h":15.33,"l":15.32,"n":21,"o":15.33,"t":"2026-10-13T14:30:00Z","v":701,"vw":15.322},{"c":15.34,"h":15.34,"l":15.34,"n":6,"o":15.34,"t":"2026-10-13T14:45:00Z","v":227,"vw":15.34},{"c":15.36,"h":15.36,"l":15.35,"n":27,"o":15.35,"t":"2026-10-13T15:00:00Z","v":560,"vw":15.355},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-13T15:15:00Z","v":100,"vw":15.34},{"c":15.29,"h":15.32,"l":15.28,"n":81,"o":15.32,"t":"2026-10-13T15:45:00Z","v":1661,"vw":15.300625},{"c":15.255,"h":15.27,"l":15.255,"n":15,"o":15.27,"t":"2026-10-13T16:00:00Z","v":807,"vw":15.260833},{"c":15.21,"h":15.21,"l":15.21,"n":21,"o":15.21,"t":"2026-10-13T16:15:00Z","v":990,"vw":15.21},{"c":15.195,"h":15.2009,"l":15.19,"n":18,"o":15.19,"t":"2026-10-13T16:30:00Z","v":692,"vw":15.194052},{"c":15.23,"h":15.23,"l":15.195,"n":49,"o":15.195,"t":"2026-10-13T16:45:00Z","v":2060,"vw":15.208991},{"c":15.23,"h":15.23,"l":15.2001,"n":34,"o":15.22,"t":"2026-10-13T17:00:00Z","v":1207,"vw":15.2145},{"c":15.285,"h":15.285,"l":15.24,"n":36,"o":15.24,"t":"2026-10-13T17:15:00Z","v":1302,"vw":15.26562},{"c":15.3,"h":15.3,"l":15.28,"n":51,"o":15.295,"t":"2026-10-13T17:30:00Z","v":2053,"vw":15.288707},{"c":15.29,"h":15.31,"l":15.29,"n":26,"o":15.31,"t":"2026-10-13T17:45:00Z","v":620,"vw":15.303333},{"c":15.34,"h":15.355,"l":15.3,"n":87,"o":15.3,"t":"2026-10-13T18:00:00Z","v":3115,"vw":15.323},{"c":15.3,"h":15.335,"l":15.3,"n":68,"o":15.33,"t":"2026-10-13T18:15:00Z","v":2121,"vw":15.328372},{"c":15.31,"h":15.31,"l":15.3,"n":40,"o":15.305,"t":"2026-10-13T18:30:00Z","v":900,"vw":15.30625},{"c":15.315,"h":15.315,"l":15.295,"n":47,"o":15.295,"t":"2026-10-13T18:45:00Z","v":1532,"vw":15.305625},{"c":15.34,"h":15.34,"l":15.31,"n":43,"o":15.31,"t":"2026-10-13T19:00:00Z","v":2036,"vw":15.321479},{"c":15.34,"h":15.35,"l":15.34,"n":72,"o":15.34,"t":"2026-10-13T19:15:00Z","v":2114,"vw":15.345767},{"c":15.355,"h":15.36,"l":15.35,"n":86,"o":15.35,"t":"2026-10-13T19:30:00Z","v":2348,"vw":15.353688},{"c":15.37,"h":15.37,"l":15.31,"n":547,"o":15.35,"t":"2026-10-13T19:45:00Z","v":17803,"vw":15.352842},{"c":15.37,"h":15.37,"l":15.37,"n":12,"o":15.37,"t":"2026-10-13T20:00:00Z","v":18114,"vw":15.37},{"c":15.19,"h":15.2683,"l":15.15,"n":31,"o":15.18,"t":"2026-10-14T13:30:00Z","v":2367,"vw":15.193058},{"c":15.14,"h":15.18,"l":15.14,"n":25,"o":15.18,"t":"2026-10-14T13:45:00Z","v":1046,"vw":15.147778},{"c":15.18,"h":15.18,"l":15.09,"n":54,"o":15.14,"t":"2026-10-14T14:00:00Z","v":3331,"vw":15.139704},{"c":15.27,"h":15.27,"l":15.2,"n":32,"o":15.2,"t":"2026-10-14T14:15:00Z","v":1172,"vw":15.25508},{"c":15.29,"h":15.29,"l":15.28,"n":247,"o":15.29,"t":"2026-10-14T14:30:00Z","v":7551,"vw":15.288443},{"c":15.3,"h":15.3,"l":15.28,"n":34,"o":15.29,"t":"2026-10-14T14:45:00Z","v":969,"vw":15.285},{"c":15.27,"h":15.28,"l":15.27,"n":34,"o":15.28,"t":"2026-10-14T15:00:00Z","v":1160,"vw":15.273995},{"c":15.27,"h":15.27,"l":15.25,"n":79,"o":15.25,"t":"2026-10-14T15:15:00Z","v":2253,"vw":15.256944},{"c":15.3,"h":15.3,"l":15.3,"n":18,"o":15.3,"t":"2026-10-14T15:30:00Z","v":1007,"vw":15.3},{"c":15.36,"h":15.36,"l":15.33,"n":42,"o":15.33,"t":"2026-10-14T15:45:00Z","v":1578,"vw":15.342857},{"c":15.33,"h":15.35,"l":15.31,"n":49,"o":15.35,"t":"2026-10-14T16:00:00Z","v":2526,"vw":15.327857},{"c":15.29,"h":15.31,"l":15.28,"n":56,"o":15.31,"t":"2026-10-14T16:15:00Z","v":1152,"vw":15.294599},{"c":15.29,"h":15.29,"l":15.28,"n":47,"o":15.29,"t":"2026-10-14T16:30:00Z","v":1780,"vw":15.287143},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-10-14T16:45:00Z","v":153,"vw":15.28},{"c":15.25,"h":15.28,"l":15.25,"n":57,"o":15.28,"t":"2026-10-14T17:00:00Z","v":1128,"vw":15.264577},{"c":15.275,"h":15.285,"l":15.26,"n":41,"o":15.26,"t":"2026-10-14T17:15:00Z","v":2620,"vw":15.276709},{"c":15.242,"h":15.25,"l":15.24,"n":25,"o":15.25,"t":"2026-10-14T17:30:00Z","v":2888,"vw":15.242738},{"c":15.25,"h":15.26,"l":15.25,"n":60,"o":15.25,"t":"2026-10-14T17:45:00Z","v":2170,"vw":15.251488},{"c":15.24,"h":15.24,"l":15.24,"n":18,"o":15.24,"t":"2026-10-14T18:00:00Z","v":466,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":32,"o":15.25,"t":"2026-10-14T18:15:00Z","v":1435,"vw":15.25},{"c":15.21,"h":15.23,"l":15.21,"n":57,"o":15.23,"t":"2026-10-14T18:30:00Z","v":2185,"vw":15.21882},{"c":15.195,"h":15.2,"l":15.19,"n":46,"o":15.2,"t":"2026-10-14T18:45:00Z","v":1483,"vw":15.194922},{"c":15.195,"h":15.195,"l":15.17,"n":52,"o":15.17,"t":"2026-10-14T19:00:00Z","v":2411,"vw":15.183039},{"c":15.19,"h":15.21,"l":15.19,"n":96,"o":15.2,"t":"2026-10-14T19:15:00Z","v":3340,"vw":15.192669},{"c":15.17,"h":15.19,"l":15.14,"n":206,"o":15.19,"t":"2026-10-14T19:30:00Z","v":9710,"vw":15.157018},{"c":15.25,"h":15.26,"l":15.16,"n":551,"o":15.18,"t":"2026-10-14T19:45:00Z","v":16773,"vw":15.218315},{"c":15.25,"h":15.25,"l":15.25,"n":8,"o":15.25,"t":"2026-10-14T20:00:00Z","v":21947,"vw":15.25},{"c":15.41,"h":15.47,"l":15.34,"n":17,"o":15.34,"t":"2026-10-15T13:30:00Z","v":1261,"vw":15.358984},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-15T13:45:00Z","v":108,"vw":15.39},{"c":15.49,"h":15.51,"l":15.33,"n":167,"o":15.33,"t":"2026-10-15T14:00:00Z","v":3565,"vw":15.444159},{"c":15.54,"h":15.54,"l":15.46,"n":57,"o":15.46,"t":"2026-10-15T14:15:00Z","v":3339,"vw":15.500625},{"c":15.58,"h":15.6,"l":15.56,"n":50,"o":15.56,"t":"2026-10-15T14:30:00Z","v":1502,"vw":15.584},{"c":15.525,"h":15.53,"l":15.525,"n":15,"o":15.53,"t":"2026-10-15T14:45:00Z","v":344,"vw":15.5275},{"c":15.43,"h":15.52,"l":15.43,"n":52,"o":15.52,"t":"2026-10-15T15:00:00Z","v":2990,"vw":15.486471},{"c":15.3717,"h":15.42,"l":15.36,"n":24,"o":15.41,"t":"2026-10-15T15:15:00Z","v":2248,"vw":15.377533},{"c":15.41,"h":15.41,"l":15.35,"n":27,"o":15.35,"t":"2026-10-15T15:30:00Z","v":899,"vw":15.381667},{"c":15.4,"h":15.425,"l":15.4,"n":29,"o":15.42,"t":"2026-10-15T15:45:00Z","v":1102,"vw":15.413965},{"c":15.4,"h":15.41,"l":15.4,"n":33,"o":15.41,"t":"2026-10-15T16:00:00Z","v":916,"vw":15.402},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-15T16:15:00Z","v":102,"vw":15.4},{"c":15.42,"h":15.42,"l":15.42,"n":22,"o":15.42,"t":"2026-10-15T16:30:00Z","v":676,"vw":15.42},{"c":15.44,"h":15.44,"l":15.44,"n":6,"o":15.44,"t":"2026-10-15T16:45:00Z","v":133,"vw":15.44},{"c":15.45,"h":15.455,"l":15.45,"n":34,"o":15.45,"t":"2026-10-15T17:00:00Z","v":1466,"vw":15.453424},{"c":15.42,"h":15.43,"l":15.42,"n":42,"o":15.43,"t":"2026-10-15T17:30:00Z","v":985,"vw":15.426667},{"c":15.395,"h":15.4144,"l":15.39,"n":13,"o":15.3901,"t":"2026-10-15T17:45:00Z","v":1819,"vw":15.398962},{"c":15.4,"h":15.4,"l":15.36,"n":51,"o":15.36,"t":"2026-10-15T18:00:00Z","v":3182,"vw":15.385808},{"c":15.415,"h":15.415,"l":15.415,"n":5,"o":15.415,"t":"2026-10-15T18:15:00Z","v":188,"vw":15.415},{"c":15.41,"h":15.415,"l":15.4,"n":44,"o":15.415,"t":"2026-10-15T18:30:00Z","v":2290,"vw":15.407578},{"c":15.38,"h":15.41,"l":15.38,"n":32,"o":15.41,"t":"2026-10-15T18:45:00Z","v":1156,"vw":15.393763},{"c":15.39,"h":15.39,"l":15.39,"n":18,"o":15.39,"t":"2026-10-15T19:00:00Z","v":537,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":20,"o":15.39,"t":"2026-10-15T19:15:00Z","v":723,"vw":15.39},{"c":15.38,"h":15.4,"l":15.38,"n":64,"o":15.4,"t":"2026-10-15T19:30:00Z","v":2091,"vw":15.384444},{"c":15.42,"h":15.435,"l":15.375,"n":475,"o":15.38,"t":"2026-10-15T19:45:00Z","v":12855,"vw":15.410917},{"c":15.44,"h":15.44,"l":15.44,"n":15,"o":15.44,"t":"2026-10-15T20:00:00Z","v":18566,"vw":15.44},{"c":15.55,"h":15.55,"l":15.255,"n":88,"o":15.44,"t":"2026-10-16T13:30:00Z","v":10208,"vw":15.438397},{"c":15.61,"h":15.63,"l":15.61,"n":11,"o":15.63,"t":"2026-10-16T13:45:00Z","v":1610,"vw":15.615849},{"c":15.63,"h":15.665,"l":15.6,"n":46,"o":15.64,"t":"2026-10-16T14:15:00Z","v":1643,"vw":15.642477},{"c":15.64,"h":15.66,"l":15.64,"n":34,"o":15.66,"t":"2026-10-16T14:45:00Z","v":858,"vw":15.65},{"c":15.69,"h":15.69,"l":15.655,"n":20,"o":15.67,"t":"2026-10-16T15:00:00Z","v":629,"vw":15.6675},{"c":15.5501,"h":15.66,"l":15.5501,"n":307,"o":15.66,"t":"2026-10-16T15:15:00Z","v":5061,"vw":15.611508},{"c":15.5571,"h":15.575,"l":15.55,"n":29,"o":15.56,"t":"2026-10-16T15:30:00Z","v":982,"vw":15.560073},{"c":15.51,"h":15.56,"l":15.5,"n":49,"o":15.56,"t":"2026-10-16T15:45:00Z","v":1470,"vw":15.516},{"c":15.43,"h":15.5,"l":15.43,"n":29,"o":15.5,"t":"2026-10-16T16:00:00Z","v":865,"vw":15.462},{"c":15.45,"h":15.46,"l":15.43,"n":38,"o":15.43,"t":"2026-10-16T16:15:00Z","v":1391,"vw":15.45},{"c":15.43,"h":15.46,"l":15.43,"n":22,"o":15.44,"t":"2026-10-16T16:45:00Z","v":810,"vw":15.44},{"c":15.445,"h":15.445,"l":15.41,"n":102,"o":15.43,"t":"2026-10-16T17:00:00Z","v":4528,"vw":15.430341},{"c":15.51,"h":15.51,"l":15.45,"n":140,"o":15.45,"t":"2026-10-16T17:15:00Z","v":6004,"vw":15.473642},{"c":15.49,"h":15.515,"l":15.485,"n":55,"o":15.515,"t":"2026-10-16T17:30:00Z","v":3462,"vw":15.498621},{"c":15.44,"h":15.48,"l":15.44,"n":35,"o":15.48,"t":"2026-10-16T17:45:00Z","v":1090,"vw":15.46},{"c":15.46,"h":15.46,"l":15.43,"n":78,"o":15.45,"t":"2026-10-16T18:00:00Z","v":3051,"vw":15.437347},{"c":15.4976,"h":15.5,"l":15.46,"n":42,"o":15.46,"t":"2026-10-16T18:15:00Z","v":2064,"vw":15.47699},{"c":15.475,"h":15.475,"l":15.47,"n":25,"o":15.475,"t":"2026-10-16T18:30:00Z","v":684,"vw":15.473153},{"c":15.48,"h":15.49,"l":15.47,"n":78,"o":15.49,"t":"2026-10-16T18:45:00Z","v":2509,"vw":15.478931},{"c":15.47,"h":15.47,"l":15.47,"n":33,"o":15.47,"t":"2026-10-16T19:00:00Z","v":1165,"vw":15.47},{"c":15.48,"h":15.48,"l":15.465,"n":82,"o":15.465,"t":"2026-10-16T19:15:00Z","v":2843,"vw":15.47861},{"c":15.47,"h":15.485,"l":15.47,"n":86,"o":15.47,"t":"2026-10-16T19:30:00Z","v":1972,"vw":15.478215},{"c":15.49,"h":15.5,"l":15.47,"n":347,"o":15.47,"t":"2026-10-16T19:45:00Z","v":12587,"vw":15.486846},{"c":15.47,"h":15.47,"l":15.47,"n":9,"o":15.47,"t":"2026-10-16T20:00:00Z","v":16007,"vw":15.47},{"c":15.43,"h":15.435,"l":15.419,"n":26,"o":15.419,"t":"2026-10-19T13:45:00Z","v":2213,"vw":15.43221},{"c":15.458,"h":15.458,"l":15.458,"n":4,"o":15.458,"t":"2026-10-19T14:15:00Z","v":219,"vw":15.458},{"c":15.45,"h":15.49,"l":15.44,"n":32,"o":15.49,"t":"2026-10-19T14:30:00Z","v":656,"vw":15.46},{"c":15.45,"h":15.45,"l":15.45,"n":10,"o":15.45,"t":"2026-10-19T14:45:00Z","v":262,"vw":15.45},{"c":15.48,"h":15.48,"l":15.48,"n":11,"o":15.48,"t":"2026-10-19T15:00:00Z","v":324,"vw":15.48},{"c":15.52,"h":15.54,"l":15.5001,"n":113,"o":15.5001,"t":"2026-10-19T15:15:00Z","v":7260,"vw":15.52758},{"c":15.5,"h":15.51,"l":15.495,"n":89,"o":15.51,"t":"2026-10-19T15:30:00Z","v":4987,"vw":15.505194},{"c":15.48,"h":15.49,"l":15.4585,"n":53,"o":15.49,"t":"2026-10-19T15:45:00Z","v":2612,"vw":15.463273},{"c":15.41,"h":15.465,"l":15.39,"n":126,"o":15.46,"t":"2026-10-19T16:00:00Z","v":5976,"vw":15.426539},{"c":15.4,"h":15.42,"l":15.4,"n":74,"o":15.42,"t":"2026-10-19T16:15:00Z","v":2597,"vw":15.412092},{"c":15.4,"h":15.4,"l":15.39,"n":96,"o":15.4,"t":"2026-10-19T16:30:00Z","v":2578,"vw":15.399231},{"c":15.4,"h":15.4,"l":15.4,"n":47,"o":15.4,"t":"2026-10-19T16:45:00Z","v":1486,"vw":15.4},{"c":15.355,"h":15.39,"l":15.35,"n":72,"o":15.39,"t":"2026-10-19T17:00:00Z","v":2407,"vw":15.373469},{"c":15.3799,"h":15.3799,"l":15.35,"n":32,"o":15.36,"t":"2026-10-19T17:15:00Z","v":1317,"vw":15.360598},{"c":15.405,"h":15.4199,"l":15.365,"n":81,"o":15.37,"t":"2026-10-19T17:30:00Z","v":4587,"vw":15.39254},{"c":15.43,"h":15.43,"l":15.43,"n":17,"o":15.43,"t":"2026-10-19T17:45:00Z","v":307,"vw":15.43},{"c":15.43,"h":15.44,"l":15.43,"n":24,"o":15.43,"t":"2026-10-19T18:00:00Z","v":705,"vw":15.433333},{"c":15.41,"h":15.45,"l":15.41,"n":85,"o":15.44,"t":"2026-10-19T18:15:00Z","v":2129,"vw":15.43903},{"c":15.4,"h":15.4,"l":15.39,"n":35,"o":15.39,"t":"2026-10-19T18:30:00Z","v":1485,"vw":15.391429},{"c":15.4,"h":15.41,"l":15.4,"n":50,"o":15.41,"t":"2026-10-19T18:45:00Z","v":2480,"vw":15.401711},{"c":15.39,"h":15.41,"l":15.39,"n":66,"o":15.39,"t":"2026-10-19T19:00:00Z","v":1558,"vw":15.398117},{"c":15.39,"h":15.41,"l":15.39,"n":107,"o":15.4,"t":"2026-10-19T19:15:00Z","v":4028,"vw":15.403156},{"c":15.4,"h":15.4,"l":15.38,"n":176,"o":15.39,"t":"2026-10-19T19:30:00Z","v":5960,"vw":15.389567},{"c":15.405,"h":15.41,"l":15.365,"n":419,"o":15.395,"t":"2026-10-19T19:45:00Z","v":13975,"vw":15.386776},{"c":15.4,"h":15.4,"l":15.4,"n":8,"o":15.4,"t":"2026-10-19T20:00:00Z","v":15251,"vw":15.4},{"c":15.67,"h":15.67,"l":15.39,"n":85,"o":15.45,"t":"2026-10-20T13:30:00Z","v":8723,"vw":15.51156},{"c":15.71,"h":15.74,"l":15.66,"n":55,"o":15.74,"t":"2026-10-20T13:45:00Z","v":4422,"vw":15.689812},{"c":15.67,"h":15.67,"l":15.67,"n":22,"o":15.67,"t":"2026-10-20T14:00:00Z","v":3710,"vw":15.67},{"c":15.76,"h":15.76,"l":15.68,"n":174,"o":15.68,"t":"2026-10-20T14:15:00Z","v":11553,"vw":15.698491},{"c":15.7,"h":15.72,"l":15.7,"n":50,"o":15.72,"t":"2026-10-20T14:30:00Z","v":1778,"vw":15.710805},{"c":15.72,"h":15.74,"l":15.72,"n":190,"o":15.73,"t":"2026-10-20T14:45:00Z","v":8877,"vw":15.729638},{"c":15.65,"h":15.72,"l":15.64,"n":66,"o":15.72,"t":"2026-10-20T15:00:00Z","v":925,"vw":15.67},{"c":15.66,"h":15.67,"l":15.65,"n":41,"o":15.65,"t":"2026-10-20T15:15:00Z","v":1286,"vw":15.66},{"c":15.63,"h":15.63,"l":15.62,"n":45,"o":15.62,"t":"2026-10-20T15:30:00Z","v":1050,"vw":15.623765},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-20T15:45:00Z","v":1352,"vw":15.65},{"c":15.6,"h":15.63,"l":15.6,"n":51,"o":15.63,"t":"2026-10-20T16:00:00Z","v":1067,"vw":15.618405},{"c":15.57,"h":15.57,"l":15.56,"n":36,"o":15.56,"t":"2026-10-20T16:15:00Z","v":1658,"vw":15.565952},{"c":15.59,"h":15.59,"l":15.59,"n":37,"o":15.59,"t":"2026-10-20T16:30:00Z","v":810,"vw":15.59},{"c":15.55,"h":15.575,"l":15.55,"n":41,"o":15.575,"t":"2026-10-20T16:45:00Z","v":1673,"vw":15.566889},{"c":15.56,"h":15.56,"l":15.555,"n":25,"o":15.56,"t":"2026-10-20T17:00:00Z","v":1023,"vw":15.559264},{"c":15.605,"h":15.64,"l":15.57,"n":87,"o":15.57,"t":"2026-10-20T17:15:00Z","v":3935,"vw":15.604231},{"c":15.585,"h":15.59,"l":15.585,"n":7,"o":15.59,"t":"2026-10-20T17:30:00Z","v":351,"vw":15.5875},{"c":15.565,"h":15.59,"l":15.565,"n":63,"o":15.58,"t":"2026-10-20T17:45:00Z","v":2038,"vw":15.580581},{"c":15.56,"h":15.5722,"l":15.56,"n":53,"o":15.565,"t":"2026-10-20T18:00:00Z","v":3189,"vw":15.569693},{"c":15.545,"h":15.56,"l":15.545,"n":30,"o":15.56,"t":"2026-10-20T18:15:00Z","v":1387,"vw":15.553451},{"c":15.53,"h":15.53,"l":15.53,"n":17,"o":15.53,"t":"2026-10-20T18:30:00Z","v":804,"vw":15.53},{"c":15.55,"h":15.55,"l":15.54,"n":31,"o":15.54,"t":"2026-10-20T18:45:00Z","v":933,"vw":15.544},{"c":15.57,"h":15.58,"l":15.56,"n":67,"o":15.56,"t":"2026-10-20T19:00:00Z","v":2478,"vw":15.571118},{"c":15.59,"h":15.59,"l":15.57,"n":65,"o":15.57,"t":"2026-10-20T19:15:00Z","v":2249,"vw":15.579283},{"c":15.59,"h":15.59,"l":15.56,"n":119,"o":15.59,"t":"2026-10-20T19:30:00Z","v":4516,"vw":15.577594},{"c":15.66,"h":15.68,"l":15.56,"n":2035,"o":15.595,"t":"2026-10-20T19:45:00Z","v":133386,"vw":15.603651},{"c":15.67,"h":15.67,"l":15.67,"n":18,"o":15.67,"t":"2026-10-20T20:00:00Z","v":24390,"vw":15.67},{"c":15.66,"h":15.67,"l":15.66,"n":3,"o":15.67,"t":"2026-10-21T10:15:00Z","v":223,"vw":15.665495},{"c":15.61,"h":15.72,"l":15.61,"n":35,"o":15.71,"t":"2026-10-21T13:30:00Z","v":1924,"vw":15.659829},{"c":15.63,"h":15.65,"l":15.61,"n":52,"o":15.64,"t":"2026-10-21T13:45:00Z","v":1976,"vw":15.634166},{"c":15.55,"h":15.57,"l":15.545,"n":23,"o":15.57,"t":"2026-10-21T14:00:00Z","v":1038,"vw":15.554025},{"c":15.555,"h":15.56,"l":15.55,"n":45,"o":15.56,"t":"2026-10-21T14:15:00Z","v":1028,"vw":15.557},{"c":15.61,"h":15.61,"l":15.58,"n":53,"o":15.58,"t":"2026-10-21T14:30:00Z","v":2105,"vw":15.6},{"c":15.63,"h":15.63,"l":15.63,"n":33,"o":15.63,"t":"2026-10-21T14:45:00Z","v":582,"vw":15.63},{"c":15.57,"h":15.57,"l":15.57,"n":7,"o":15.57,"t":"2026-10-21T15:00:00Z","v":152,"vw":15.57},{"c":15.54,"h":15.54,"l":15.54,"n":5,"o":15.54,"t":"2026-10-21T15:15:00Z","v":304,"vw":15.54},{"c":15.58,"h":15.58,"l":15.57,"n":25,"o":15.57,"t":"2026-10-21T15:30:00Z","v":570,"vw":15.573333},{"c":15.56,"h":15.56,"l":15.56,"n":10,"o":15.56,"t":"2026-10-21T15:45:00Z","v":226,"vw":15.56},{"c":15.515,"h":15.54,"l":15.5,"n":34,"o":15.54,"t":"2026-10-21T16:00:00Z","v":1304,"vw":15.515408},{"c":15.515,"h":15.5435,"l":15.51,"n":82,"o":15.52,"t":"2026-10-21T16:15:00Z","v":3918,"vw":15.534711},{"c":15.52,"h":15.56,"l":15.52,"n":76,"o":15.52,"t":"2026-10-21T16:30:00Z","v":4117,"vw":15.533846},{"c":15.51,"h":15.51,"l":15.495,"n":63,"o":15.51,"t":"2026-10-21T16:45:00Z","v":2414,"vw":15.503059},{"c":15.51,"h":15.54,"l":15.51,"n":66,"o":15.51,"t":"2026-10-21T17:00:00Z","v":1711,"vw":15.52312},{"c":15.58,"h":15.58,"l":15.54,"n":48,"o":15.54,"t":"2026-10-21T17:15:00Z","v":3250,"vw":15.546044},{"c":15.57,"h":15.605,"l":15.57,"n":81,"o":15.58,"t":"2026-10-21T17:30:00Z","v":2956,"vw":15.584286},{"c":15.57,"h":15.6,"l":15.56,"n":61,"o":15.585,"t":"2026-10-21T17:45:00Z","v":1934,"vw":15.577213},{"c":15.55,"h":15.58,"l":15.55,"n":97,"o":15.565,"t":"2026-10-21T18:00:00Z","v":2178,"vw":15.559928},{"c":15.56,"h":15.56,"l":15.56,"n":20,"o":15.56,"t":"2026-10-21T18:15:00Z","v":354,"vw":15.56},{"c":15.595,"h":15.595,"l":15.57,"n":88,"o":15.57,"t":"2026-10-21T18:30:00Z","v":3836,"vw":15.580846},{"c":15.51,"h":15.59,"l":15.5,"n":168,"o":15.59,"t":"2026-10-21T18:45:00Z","v":4445,"vw":15.533972},{"c":15.535,"h":15.535,"l":15.48,"n":35,"o":15.48,"t":"2026-10-21T19:00:00Z","v":905,"vw":15.505},{"c":15.54,"h":15.545,"l":15.5,"n":133,"o":15.52,"t":"2026-10-21T19:15:00Z","v":4237,"vw":15.523194},{"c":15.55,"h":15.55,"l":15.525,"n":191,"o":15.54,"t":"2026-10-21T19:30:00Z","v":6208,"vw":15.538237},{"c":15.56,"h":15.59,"l":15.56,"n":565,"o":15.56,"t":"2026-10-21T19:45:00Z","v":14363,"vw":15.571715},{"c":15.58,"h":15.58,"l":15.58,"n":7,"o":15.58,"t":"2026-10-21T20:00:00Z","v":20814,"vw":15.58},{"c":15.67,"h":15.715,"l":15.54,"n":135,"o":15.54,"t":"2026-10-22T13:30:00Z","v":6477,"vw":15.663208},{"c":15.77,"h":15.77,"l":15.66,"n":349,"o":15.67,"t":"2026-10-22T13:45:00Z","v":11450,"vw":15.699092},{"c":15.84,"h":15.85,"l":15.825,"n":51,"o":15.84,"t":"2026-10-22T14:00:00Z","v":1455,"vw":15.835835},{"c":15.81,"h":15.84,"l":15.81,"n":37,"o":15.84,"t":"2026-10-22T14:15:00Z","v":740,"vw":15.83},{"c":15.78,"h":15.83,"l":15.77,"n":51,"o":15.825,"t":"2026-10-22T14:30:00Z","v":1213,"vw":15.801429},{"c":15.79,"h":15.81,"l":15.77,"n":87,"o":15.81,"t":"2026-10-22T14:45:00Z","v":2931,"vw":15.782684},{"c":15.8,"h":15.8,"l":15.78,"n":51,"o":15.79,"t":"2026-10-22T15:00:00Z","v":1931,"vw":15.793269},{"c":15.858,"h":15.858,"l":15.84,"n":61,"o":15.84,"t":"2026-10-22T15:15:00Z","v":1898,"vw":15.849707},{"c":15.84,"h":15.85,"l":15.835,"n":62,"o":15.85,"t":"2026-10-22T15:30:00Z","v":1691,"vw":15.8425},{"c":15.88,"h":15.88,"l":15.85,"n":91,"o":15.86,"t":"2026-10-22T15:45:00Z","v":2874,"vw":15.859753},{"c":15.89,"h":15.89,"l":15.8501,"n":127,"o":15.8531,"t":"2026-10-22T16:00:00Z","v":3552,"vw":15.865101},{"c":15.935,"h":15.935,"l":15.87,"n":44,"o":15.87,"t":"2026-10-22T16:15:00Z","v":1138,"vw":15.890903},{"c":15.935,"h":15.95,"l":15.92,"n":69,"o":15.92,"t":"2026-10-22T16:30:00Z","v":2094,"vw":15.946094},{"c":16.02,"h":16.02,"l":15.94,"n":113,"o":15.95,"t":"2026-10-22T16:45:00Z","v":5492,"vw":15.981804},{"c":15.96,"h":16.025,"l":15.96,"n":33,"o":16.025,"t":"2026-10-22T17:00:00Z","v":1510,"vw":15.986392},{"c":16.02,"h":16.02,"l":15.97,"n":263,"o":15.99,"t":"2026-10-22T17:15:00Z","v":14439,"vw":15.990577},{"c":15.99,"h":16.015,"l":15.99,"n":48,"o":16.015,"t":"2026-10-22T17:30:00Z","v":1989,"vw":16.0055},{"c":15.99,"h":16,"l":15.99,"n":37,"o":16,"t":"2026-10-22T17:45:00Z","v":1354,"vw":15.996},{"c":15.96,"h":15.97,"l":15.94,"n":122,"o":15.97,"t":"2026-10-22T18:00:00Z","v":3663,"vw":15.958182},{"c":15.97,"h":15.98,"l":15.955,"n":59,"o":15.955,"t":"2026-10-22T18:15:00Z","v":2018,"vw":15.966957},{"c":15.96,"h":15.97,"l":15.95,"n":73,"o":15.97,"t":"2026-10-22T18:30:00Z","v":2575,"vw":15.965},{"c":15.97,"h":15.97,"l":15.95,"n":41,"o":15.95,"t":"2026-10-22T18:45:00Z","v":1902,"vw":15.961358},{"c":15.975,"h":15.985,"l":15.97,"n":99,"o":15.98,"t":"2026-10-22T19:00:00Z","v":4577,"vw":15.978677},{"c":15.975,"h":15.981,"l":15.97,"n":89,"o":15.98,"t":"2026-10-22T19:15:00Z","v":4710,"vw":15.974727},{"c":15.97,"h":15.97,"l":15.96,"n":128,"o":15.97,"t":"2026-10-22T19:30:00Z","v":3706,"vw":15.966702},{"c":15.93,"h":16.005,"l":15.92,"n":719,"o":15.98,"t":"2026-10-22T19:45:00Z","v":28383,"vw":15.958062},{"c":15.94,"h":15.94,"l":15.94,"n":13,"o":15.94,"t":"2026-10-22T20:00:00Z","v":15533,"vw":15.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.570801635706882,"iv":1.2526328580476322,"gamma":0.041763856577540046,"theta":-0.02286251958362031,"vega":0.01045009808070039,"rho":0.001569195010890981,"breakevenPct":56.49812820393278},{"delta":0.2,"premium":0.375,"strike":20.04180720284795,"iv":0.8343610955190688,"gamma":0.07493671014513577,"theta":-0.01846571907639806,"vega":0.012552279618978066,"rho":0.0021781646275236977,"breakevenPct":28.085365137063665},{"delta":0.25,"premium":0.375,"strike":18.558041036853346,"iv":0.6412977532809163,"gamma":0.11893317104574382,"theta":-0.015750232293435144,"vega":0.014121511101688824,"rho":0.002779516666931709,"breakevenPct":18.776919930071188},{"delta":0.3,"premium":0.405911325279901,"strike":17.420740191589996,"iv":0.5006002828888719,"gamma":0.15159059782120396,"theta":-0.01375090582588319,"vega":0.015250869342820673,"rho":0.003364901573524984,"breakevenPct":11.835956818506268},{"delta":0.35,"premium":0.5184367930653716,"strike":17.13221335111443,"iv":0.4929006067400195,"gamma":0.1540231844932893,"theta":-0.013601810971785075,"vega":0.015232887299576255,"rho":0.00390833098826278,"breakevenPct":10.73180767992349},{"delta":0.4,"premium":0.6309622608508424,"strike":16.843686510638864,"iv":0.4852009305911671,"gamma":0.15645577116537465,"theta":-0.013452716117686959,"vega":0.015214905256331837,"rho":0.004451760403000578,"breakevenPct":9.62765854134071},{"delta":0.45,"premium":0.7434877286363131,"strike":16.5551596701633,"iv":0.4775012544423146,"gamma":0.15888835783746,"theta":-0.013303621263588843,"vega":0.015196923213087417,"rho":0.004995189817738375,"breakevenPct":8.523509402757929},{"delta":0.5,"premium":0.8560131964217838,"strike":16.266632829687733,"iv":0.4698015782934622,"gamma":0.16132094450954534,"theta":-0.013154526409490728,"vega":0.015178941169842999,"rho":0.005538619232476172,"breakevenPct":7.41936026417515},{"delta":0.55,"premium":0.9685386642072545,"strike":15.978105989212168,"iv":0.4621019021446098,"gamma":0.1637535311816307,"theta":-0.013005431555392612,"vega":0.01516095912659858,"rho":0.006082048647213969,"breakevenPct":6.31521112559237},{"delta":0.6,"premium":1.081064131992725,"strike":15.689579148736602,"iv":0.4544022259957573,"gamma":0.166186117853716,"theta":-0.012856336701294498,"vega":0.01514297708335416,"rho":0.006625478061951765,"breakevenPct":5.211061987009593},{"delta":0.65,"premium":1.1935895997781958,"strike":15.401052308261036,"iv":0.4467025498469049,"gamma":0.16861870452580136,"theta":-0.012707241847196382,"vega":0.015124995040109742,"rho":0.007168907476689562,"breakevenPct":4.106912848426813},{"delta":0.7,"premium":1.3061150675636664,"strike":15.11252546778547,"iv":0.43900287369805246,"gamma":0.1710512911978867,"theta":-0.012558146993098266,"vega":0.015107012996865324,"rho":0.007712336891427358,"breakevenPct":3.002763709844034},{"delta":0.75,"premium":1.8265624999999996,"strike":14.503580729166668,"iv":0.5193785807291667,"gamma":0.1485888671875,"theta":-0.0129765625,"vega":0.013948307291666668,"rho":0.007946976803238035,"breakevenPct":2.447573583228785},{"delta":0.8,"premium":2.6078125000000005,"strike":13.689778645833332,"iv":0.6560647786458335,"gamma":0.11020996093749996,"theta":-0.013757812500000001,"vega":0.012060286458333331,"rho":0.007984193918095305,"breakevenPct":2.2433572511501536},{"delta":0.85,"premium":3.3890624999999996,"strike":12.8759765625,"iv":0.7927509765624999,"gamma":0.07183105468750002,"theta":-0.0145390625,"vega":0.010172265625,"rho":0.008021411032952576,"breakevenPct":2.0391409190715226},{"delta":0.9,"premium":5.566310637571024,"strike":10.719303296498996,"iv":1.289658258550257,"gamma":0.03304841397673708,"theta":-0.018066371968262277,"vega":0.0078253385735622,"rho":0.006947300336541151,"breakevenPct":2.1682179050816885}],"put":[{"delta":0.1,"premium":0.375,"strike":10.195526090484408,"iv":1.488376687012228,"gamma":0.027009627002263906,"theta":-0.0197799217983186,"vega":0.007846828509306526,"rho":-0.001581215158386518,"breakevenPct":38.39067697312164},{"delta":0.15,"premium":0.37631304305353613,"strike":12.532826076338404,"iv":0.95809752003964,"gamma":0.054745626783456264,"theta":-0.016903264379956293,"vega":0.010430184039056952,"rho":-0.002234774214703766,"breakevenPct":23.73580280247887},{"delta":0.2,"premium":0.4088448459601236,"strike":13.34612114900309,"iv":0.8106644888963594,"gamma":0.08685942531465027,"theta":-0.01567264943128954,"vega":0.012144387900497683,"rho":-0.0029163935206825125,"breakevenPct":18.837664347283766},{"delta":0.25,"premium":0.441376648866711,"strike":14.159416221667776,"iv":0.6632314577530789,"gamma":0.11897322384584427,"theta":-0.014442034482622785,"vega":0.013858591761938412,"rho":-0.003598012826661259,"breakevenPct":13.939525892088668},{"delta":0.3,"premium":0.4739084517732985,"strike":14.972711294332463,"iv":0.5157984266097984,"gamma":0.15108702237703828,"theta":-0.01321141953395603,"vega":0.01557279562337914,"rho":-0.004279632132640005,"breakevenPct":9.041387436893569},{"delta":0.35,"premium":0.8879379877845965,"strike":15.453778008554501,"iv":0.6029228404606253,"gamma":0.14013678784989328,"theta":-0.01617048527310564,"vega":0.016005984182465877,"rho":-0.005231152116104355,"breakevenPct":8.620827975094693},{"delta":0.4,"premium":1.3152124284030924,"strike":15.92331036088252,"iv":0.6981906604558926,"gamma":0.12769144873793978,"theta":-0.01927500907459586,"vega":0.016394698229628364,"rho":-0.006192042558201898,"breakevenPct":8.355721879050016},{"delta":0.45,"premium":1.742486869021588,"strike":16.392842713210538,"iv":0.79345848045116,"gamma":0.1152461096259863,"theta":-0.022379532876086072,"vega":0.016783412276790855,"rho":-0.007152933000299441,"breakevenPct":8.09061578300534},{"delta":0.5,"premium":2.169761309640083,"strike":16.862375065538554,"iv":0.8887263004464272,"gamma":0.10280077051403283,"theta":-0.02548405667757629,"vega":0.017172126323953343,"rho":-0.008113823442396985,"breakevenPct":7.825509686960663},{"delta":0.55,"premium":2.5970357502585792,"strike":17.33190741786657,"iv":0.9839941204416944,"gamma":0.09035543140207933,"theta":-0.02858858047906651,"vega":0.01756084037111583,"rho":-0.009074713884494528,"breakevenPct":7.560403590915986},{"delta":0.6,"premium":3.0589839572192514,"strike":17.92914438502674,"iv":1.0084185026737968,"gamma":0.0836512834224599,"theta":-0.028309572192513368,"vega":0.0170820320855615,"rho":-0.010069056689527879,"breakevenPct":6.711666073980634},{"delta":0.65,"premium":3.5402673796791446,"strike":18.5975935828877,"iv":0.9933382887700535,"gamma":0.08014860962566844,"theta":-0.02614379679144385,"vega":0.01611946524064171,"rho":-0.01108205361594911,"breakevenPct":5.537476767825869},{"delta":0.7,"premium":4.021550802139037,"strike":19.266042780748663,"iv":0.9782580748663102,"gamma":0.07664593582887701,"theta":-0.023978021390374332,"vega":0.015156898395721926,"rho":-0.01209505054237034,"breakevenPct":4.363287461671107},{"delta":0.75,"premium":4.502834224598931,"strike":19.934491978609625,"iv":0.9631778609625669,"gamma":0.07314326203208557,"theta":-0.021812245989304813,"vega":0.01419433155080214,"rho":-0.013108047468791573,"breakevenPct":3.1890981555163425},{"delta":0.8,"premium":5.7982551143200975,"strike":21.356799037304455,"iv":1.0184684717208183,"gamma":0.06107725631768952,"theta":-0.019700481347773767,"vega":0.012417569193742477,"rho":-0.014760700373744048,"breakevenPct":2.3930745107631326},{"delta":0.85,"premium":8.934088773655082,"strike":24.584088773655083,"iv":1.2544080054812907,"gamma":0.04170975997411814,"theta":-0.019936836464190668,"vega":0.010452575163329517,"rho":-0.017873647548050566,"breakevenPct":1.8193224592220776}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.570801635706882,"iv":1.2526328580476322,"gamma":0.041763856577540046,"theta":-0.02286251958362031,"vega":0.01045009808070039,"rho":0.001569195010890981,"breakevenPct":56.49812820393278},{"delta":0.2,"premium":0.375,"strike":20.04180720284795,"iv":0.8343610955190688,"gamma":0.07493671014513577,"theta":-0.01846571907639806,"vega":0.012552279618978066,"rho":0.0021781646275236977,"breakevenPct":28.085365137063665},{"delta":0.25,"premium":0.375,"strike":18.558041036853346,"iv":0.6412977532809163,"gamma":0.11893317104574382,"theta":-0.015750232293435144,"vega":0.014121511101688824,"rho":0.002779516666931709,"breakevenPct":18.776919930071188},{"delta":0.3,"premium":0.405911325279901,"strike":17.420740191589996,"iv":0.5006002828888719,"gamma":0.15159059782120396,"theta":-0.01375090582588319,"vega":0.015250869342820673,"rho":0.003364901573524984,"breakevenPct":11.835956818506268},{"delta":0.35,"premium":0.5184367930653716,"strike":17.13221335111443,"iv":0.4929006067400195,"gamma":0.1540231844932893,"theta":-0.013601810971785075,"vega":0.015232887299576255,"rho":0.00390833098826278,"breakevenPct":10.73180767992349},{"delta":0.4,"premium":0.6309622608508424,"strike":16.843686510638864,"iv":0.4852009305911671,"gamma":0.15645577116537465,"theta":-0.013452716117686959,"vega":0.015214905256331837,"rho":0.004451760403000578,"breakevenPct":9.62765854134071},{"delta":0.45,"premium":0.7434877286363131,"strike":16.5551596701633,"iv":0.4775012544423146,"gamma":0.15888835783746,"theta":-0.013303621263588843,"vega":0.015196923213087417,"rho":0.004995189817738375,"breakevenPct":8.523509402757929},{"delta":0.5,"premium":0.8560131964217838,"strike":16.266632829687733,"iv":0.4698015782934622,"gamma":0.16132094450954534,"theta":-0.013154526409490728,"vega":0.015178941169842999,"rho":0.005538619232476172,"breakevenPct":7.41936026417515},{"delta":0.55,"premium":0.9685386642072545,"strike":15.978105989212168,"iv":0.4621019021446098,"gamma":0.1637535311816307,"theta":-0.013005431555392612,"vega":0.01516095912659858,"rho":0.006082048647213969,"breakevenPct":6.31521112559237},{"delta":0.6,"premium":1.081064131992725,"strike":15.689579148736602,"iv":0.4544022259957573,"gamma":0.166186117853716,"theta":-0.012856336701294498,"vega":0.01514297708335416,"rho":0.006625478061951765,"breakevenPct":5.211061987009593},{"delta":0.65,"premium":1.1935895997781958,"strike":15.401052308261036,"iv":0.4467025498469049,"gamma":0.16861870452580136,"theta":-0.012707241847196382,"vega":0.015124995040109742,"rho":0.007168907476689562,"breakevenPct":4.106912848426813},{"delta":0.7,"premium":1.3061150675636664,"strike":15.11252546778547,"iv":0.43900287369805246,"gamma":0.1710512911978867,"theta":-0.012558146993098266,"vega":0.015107012996865324,"rho":0.007712336891427358,"breakevenPct":3.002763709844034},{"delta":0.75,"premium":1.8265624999999996,"strike":14.503580729166668,"iv":0.5193785807291667,"gamma":0.1485888671875,"theta":-0.0129765625,"vega":0.013948307291666668,"rho":0.007946976803238035,"breakevenPct":2.447573583228785},{"delta":0.8,"premium":2.6078125000000005,"strike":13.689778645833332,"iv":0.6560647786458335,"gamma":0.11020996093749996,"theta":-0.013757812500000001,"vega":0.012060286458333331,"rho":0.007984193918095305,"breakevenPct":2.2433572511501536},{"delta":0.85,"premium":3.3890624999999996,"strike":12.8759765625,"iv":0.7927509765624999,"gamma":0.07183105468750002,"theta":-0.0145390625,"vega":0.010172265625,"rho":0.008021411032952576,"breakevenPct":2.0391409190715226},{"delta":0.9,"premium":5.566310637571024,"strike":10.719303296498996,"iv":1.289658258550257,"gamma":0.03304841397673708,"theta":-0.018066371968262277,"vega":0.0078253385735622,"rho":0.006947300336541151,"breakevenPct":2.1682179050816885}],"put":[{"delta":0.1,"premium":0.375,"strike":10.195526090484408,"iv":1.488376687012228,"gamma":0.027009627002263906,"theta":-0.0197799217983186,"vega":0.007846828509306526,"rho":-0.001581215158386518,"breakevenPct":38.39067697312164},{"delta":0.15,"premium":0.37631304305353613,"strike":12.532826076338404,"iv":0.95809752003964,"gamma":0.054745626783456264,"theta":-0.016903264379956293,"vega":0.010430184039056952,"rho":-0.002234774214703766,"breakevenPct":23.73580280247887},{"delta":0.2,"premium":0.4088448459601236,"strike":13.34612114900309,"iv":0.8106644888963594,"gamma":0.08685942531465027,"theta":-0.01567264943128954,"vega":0.012144387900497683,"rho":-0.0029163935206825125,"breakevenPct":18.837664347283766},{"delta":0.25,"premium":0.441376648866711,"strike":14.159416221667776,"iv":0.6632314577530789,"gamma":0.11897322384584427,"theta":-0.014442034482622785,"vega":0.013858591761938412,"rho":-0.003598012826661259,"breakevenPct":13.939525892088668},{"delta":0.3,"premium":0.4739084517732985,"strike":14.972711294332463,"iv":0.5157984266097984,"gamma":0.15108702237703828,"theta":-0.01321141953395603,"vega":0.01557279562337914,"rho":-0.004279632132640005,"breakevenPct":9.041387436893569},{"delta":0.35,"premium":0.8879379877845965,"strike":15.453778008554501,"iv":0.6029228404606253,"gamma":0.14013678784989328,"theta":-0.01617048527310564,"vega":0.016005984182465877,"rho":-0.005231152116104355,"breakevenPct":8.620827975094693},{"delta":0.4,"premium":1.3152124284030924,"strike":15.92331036088252,"iv":0.6981906604558926,"gamma":0.12769144873793978,"theta":-0.01927500907459586,"vega":0.016394698229628364,"rho":-0.006192042558201898,"breakevenPct":8.355721879050016},{"delta":0.45,"premium":1.742486869021588,"strike":16.392842713210538,"iv":0.79345848045116,"gamma":0.1152461096259863,"theta":-0.022379532876086072,"vega":0.016783412276790855,"rho":-0.007152933000299441,"breakevenPct":8.09061578300534},{"delta":0.5,"premium":2.169761309640083,"strike":16.862375065538554,"iv":0.8887263004464272,"gamma":0.10280077051403283,"theta":-0.02548405667757629,"vega":0.017172126323953343,"rho":-0.008113823442396985,"breakevenPct":7.825509686960663},{"delta":0.55,"premium":2.5970357502585792,"strike":17.33190741786657,"iv":0.9839941204416944,"gamma":0.09035543140207933,"theta":-0.02858858047906651,"vega":0.01756084037111583,"rho":-0.009074713884494528,"breakevenPct":7.560403590915986},{"delta":0.6,"premium":3.0589839572192514,"strike":17.92914438502674,"iv":1.0084185026737968,"gamma":0.0836512834224599,"theta":-0.028309572192513368,"vega":0.0170820320855615,"rho":-0.010069056689527879,"breakevenPct":6.711666073980634},{"delta":0.65,"premium":3.5402673796791446,"strike":18.5975935828877,"iv":0.9933382887700535,"gamma":0.08014860962566844,"theta":-0.02614379679144385,"vega":0.01611946524064171,"rho":-0.01108205361594911,"breakevenPct":5.537476767825869},{"delta":0.7,"premium":4.021550802139037,"strike":19.266042780748663,"iv":0.9782580748663102,"gamma":0.07664593582887701,"theta":-0.023978021390374332,"vega":0.015156898395721926,"rho":-0.01209505054237034,"breakevenPct":4.363287461671107},{"delta":0.75,"premium":4.502834224598931,"strike":19.934491978609625,"iv":0.9631778609625669,"gamma":0.07314326203208557,"theta":-0.021812245989304813,"vega":0.01419433155080214,"rho":-0.013108047468791573,"breakevenPct":3.1890981555163425},{"delta":0.8,"premium":5.7982551143200975,"strike":21.356799037304455,"iv":1.0184684717208183,"gamma":0.06107725631768952,"theta":-0.019700481347773767,"vega":0.012417569193742477,"rho":-0.014760700373744048,"breakevenPct":2.3930745107631326},{"delta":0.85,"premium":8.934088773655082,"strike":24.584088773655083,"iv":1.2544080054812907,"gamma":0.04170975997411814,"theta":-0.019936836464190668,"vega":0.010452575163329517,"rho":-0.017873647548050566,"breakevenPct":1.8193224592220776}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}