{"symbol":"IOVA","url":"https://intraalpha.com/companies/IOVA","capturedAt":"2026-10-21T17:47:55.123Z","state":"ready","quote":{"symbol":"IOVA","last_price":15.055,"prev_close":14.86,"regular_close":15.04,"change":0.195,"change_pct":1.3122,"regular_change":0.18,"regular_change_pct":1.2113,"extended_change":0.015,"extended_change_pct":0.0997,"bid":15.05,"ask":15.06,"bid_size":1000,"ask_size":10100,"volume":7445782,"vwap":14.975515,"open":14.945,"high":15.37,"low":14.692,"close":15.04,"trade_count":44894,"last_trade_at":"2026-10-21T17:47:52.806339672Z","last_quote_at":"2026-10-21T17:47:51.646965069Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"IOVA","fetched_at":"2026-10-21T17:47:54.593016+00:00","name":"Iovance Biotherapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Iovance Biotherapeutics, Inc., a clinical-stage biotechnology company, focuses on developing and commercializing cancer immunotherapy products to harness the power of a patient's immune system to eradicate cancer cells. The company is headquartered in San Carlos, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6436724000,"ebitda":-259603008,"pe_ratio":null,"peg_ratio":0,"book_value":1.625,"dividend_per_share":null,"dividend_yield":null,"eps":-0.69,"revenue_ttm":324969000,"gross_profit_ttm":157287000,"profit_margin":-0.891,"operating_margin_ttm":-0.523,"return_on_assets_ttm":-0.203,"return_on_equity_ttm":-0.404,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.657,"analyst_target_price":14.4,"analyst_number":2,"beta":0.757,"fifty_two_week_high":15.3,"fifty_two_week_low":1.76,"fifty_day_ma":10.28,"two_hundred_day_ma":5.35,"shares_outstanding":452971000,"forward_pe":null,"price_to_sales":19.81,"price_to_book":6.38,"ev_to_revenue":14,"ev_to_ebitda":-8.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:54.593016+00:00"},"optionObservedAt":"2026-10-21T17:37:29.340Z","bars":[{"c":14.62,"h":14.62,"l":14.55,"n":22,"o":14.62,"t":"2026-10-14T08:00:00Z","v":1601,"vw":14.605506},{"c":14.57,"h":14.57,"l":14.57,"n":4,"o":14.57,"t":"2026-10-14T08:20:00Z","v":205,"vw":14.57},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-14T08:35:00Z","v":1000,"vw":14.56},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-10-14T09:00:00Z","v":191,"vw":14.63},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-14T09:20:00Z","v":100,"vw":14.53},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-14T10:25:00Z","v":100,"vw":14.39},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-14T11:00:00Z","v":200,"vw":14.56},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-14T11:10:00Z","v":3500,"vw":14.56},{"c":14.5507,"h":14.5507,"l":14.5507,"n":1,"o":14.5507,"t":"2026-10-14T11:25:00Z","v":1000,"vw":14.5507},{"c":14.5507,"h":14.5507,"l":14.5507,"n":1,"o":14.5507,"t":"2026-10-14T11:35:00Z","v":475,"vw":14.5507},{"c":14.53,"h":14.53,"l":14.53,"n":5,"o":14.53,"t":"2026-10-14T11:50:00Z","v":304,"vw":14.53},{"c":14.53,"h":14.53,"l":14.53,"n":3,"o":14.53,"t":"2026-10-14T11:55:00Z","v":550,"vw":14.53},{"c":14.56,"h":14.56,"l":14.535,"n":3,"o":14.535,"t":"2026-10-14T12:00:00Z","v":3223,"vw":14.559219},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-10-14T12:05:00Z","v":174,"vw":14.54},{"c":14.55,"h":14.56,"l":14.5,"n":6,"o":14.5,"t":"2026-10-14T12:15:00Z","v":1600,"vw":14.546875},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-14T12:25:00Z","v":418,"vw":14.56},{"c":14.48,"h":14.5,"l":14.48,"n":19,"o":14.5,"t":"2026-10-14T12:30:00Z","v":1042,"vw":14.496569},{"c":14.43,"h":14.44,"l":14.4001,"n":58,"o":14.4001,"t":"2026-10-14T12:40:00Z","v":2897,"vw":14.421978},{"c":14.49,"h":14.49,"l":14.41,"n":8,"o":14.45,"t":"2026-10-14T12:45:00Z","v":1219,"vw":14.442889},{"c":14.42,"h":14.42,"l":14.4072,"n":2,"o":14.4072,"t":"2026-10-14T12:50:00Z","v":624,"vw":14.414379},{"c":14.4389,"h":14.4389,"l":14.4,"n":4,"o":14.4,"t":"2026-10-14T12:55:00Z","v":2349,"vw":14.420622},{"c":14.43,"h":14.43,"l":14.415,"n":14,"o":14.43,"t":"2026-10-14T13:00:00Z","v":4757,"vw":14.42775},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-14T13:10:00Z","v":320,"vw":14.44},{"c":14.41,"h":14.45,"l":14.41,"n":8,"o":14.45,"t":"2026-10-14T13:15:00Z","v":1511,"vw":14.413354},{"c":14.4052,"h":14.4052,"l":14.4,"n":8,"o":14.4,"t":"2026-10-14T13:20:00Z","v":5301,"vw":14.400272},{"c":14.37,"h":14.4,"l":14.31,"n":36,"o":14.4,"t":"2026-10-14T13:25:00Z","v":5096,"vw":14.368242},{"c":14.285,"h":14.37,"l":14.15,"n":891,"o":14.35,"t":"2026-10-14T13:30:00Z","v":297362,"vw":14.277458},{"c":14.438,"h":14.46,"l":14.2601,"n":649,"o":14.27,"t":"2026-10-14T13:35:00Z","v":142668,"vw":14.372508},{"c":14.47,"h":14.4982,"l":14.37,"n":882,"o":14.43,"t":"2026-10-14T13:40:00Z","v":240571,"vw":14.438679},{"c":14.4101,"h":14.48,"l":14.345,"n":613,"o":14.48,"t":"2026-10-14T13:45:00Z","v":120500,"vw":14.412074},{"c":14.535,"h":14.545,"l":14.395,"n":958,"o":14.416,"t":"2026-10-14T13:50:00Z","v":190239,"vw":14.490287},{"c":14.43,"h":14.535,"l":14.41,"n":763,"o":14.535,"t":"2026-10-14T13:55:00Z","v":114738,"vw":14.455131},{"c":14.64,"h":14.64,"l":14.425,"n":958,"o":14.43,"t":"2026-10-14T14:00:00Z","v":228551,"vw":14.557854},{"c":14.57,"h":14.639,"l":14.515,"n":891,"o":14.635,"t":"2026-10-14T14:05:00Z","v":148503,"vw":14.561968},{"c":14.5202,"h":14.605,"l":14.5,"n":789,"o":14.5601,"t":"2026-10-14T14:10:00Z","v":172615,"vw":14.55021},{"c":14.51,"h":14.6,"l":14.51,"n":610,"o":14.525,"t":"2026-10-14T14:15:00Z","v":140113,"vw":14.556228},{"c":14.485,"h":14.52,"l":14.435,"n":654,"o":14.505,"t":"2026-10-14T14:20:00Z","v":154995,"vw":14.484675},{"c":14.37,"h":14.48,"l":14.345,"n":826,"o":14.48,"t":"2026-10-14T14:25:00Z","v":150965,"vw":14.411176},{"c":14.345,"h":14.375,"l":14.28,"n":681,"o":14.375,"t":"2026-10-14T14:30:00Z","v":84477,"vw":14.328286},{"c":14.32,"h":14.38,"l":14.28,"n":573,"o":14.345,"t":"2026-10-14T14:35:00Z","v":103263,"vw":14.322605},{"c":14.395,"h":14.4,"l":14.315,"n":566,"o":14.32,"t":"2026-10-14T14:40:00Z","v":82712,"vw":14.346649},{"c":14.315,"h":14.45,"l":14.315,"n":570,"o":14.39,"t":"2026-10-14T14:45:00Z","v":138822,"vw":14.382896},{"c":14.335,"h":14.36,"l":14.245,"n":1771,"o":14.315,"t":"2026-10-14T14:50:00Z","v":330350,"vw":14.302735},{"c":14.34,"h":14.465,"l":14.32,"n":927,"o":14.33,"t":"2026-10-14T14:55:00Z","v":158877,"vw":14.389871},{"c":14.33,"h":14.3699,"l":14.32,"n":485,"o":14.335,"t":"2026-10-14T15:00:00Z","v":87580,"vw":14.342166},{"c":14.37,"h":14.37,"l":14.305,"n":443,"o":14.33,"t":"2026-10-14T15:05:00Z","v":66608,"vw":14.325275},{"c":14.37,"h":14.39,"l":14.34,"n":485,"o":14.38,"t":"2026-10-14T15:10:00Z","v":101317,"vw":14.365602},{"c":14.44,"h":14.48,"l":14.38,"n":551,"o":14.38,"t":"2026-10-14T15:15:00Z","v":423969,"vw":14.429213},{"c":14.46,"h":14.4918,"l":14.425,"n":543,"o":14.435,"t":"2026-10-14T15:20:00Z","v":149695,"vw":14.454068},{"c":14.43,"h":14.465,"l":14.4,"n":740,"o":14.45,"t":"2026-10-14T15:25:00Z","v":128044,"vw":14.435719},{"c":14.405,"h":14.44,"l":14.395,"n":460,"o":14.435,"t":"2026-10-14T15:30:00Z","v":57596,"vw":14.419254},{"c":14.38,"h":14.41,"l":14.355,"n":467,"o":14.395,"t":"2026-10-14T15:35:00Z","v":76376,"vw":14.383458},{"c":14.41,"h":14.4401,"l":14.36,"n":457,"o":14.375,"t":"2026-10-14T15:40:00Z","v":99471,"vw":14.407702},{"c":14.41,"h":14.44,"l":14.39,"n":416,"o":14.415,"t":"2026-10-14T15:45:00Z","v":47708,"vw":14.413245},{"c":14.435,"h":14.45,"l":14.4,"n":446,"o":14.415,"t":"2026-10-14T15:50:00Z","v":56883,"vw":14.425572},{"c":14.355,"h":14.435,"l":14.3424,"n":430,"o":14.435,"t":"2026-10-14T15:55:00Z","v":63792,"vw":14.375134},{"c":14.305,"h":14.36,"l":14.28,"n":930,"o":14.355,"t":"2026-10-14T16:00:00Z","v":223887,"vw":14.313914},{"c":14.375,"h":14.385,"l":14.305,"n":424,"o":14.305,"t":"2026-10-14T16:05:00Z","v":93792,"vw":14.355271},{"c":14.365,"h":14.395,"l":14.34,"n":460,"o":14.38,"t":"2026-10-14T16:10:00Z","v":104902,"vw":14.367414},{"c":14.4,"h":14.405,"l":14.3401,"n":530,"o":14.365,"t":"2026-10-14T16:15:00Z","v":88300,"vw":14.374184},{"c":14.31,"h":14.4,"l":14.28,"n":671,"o":14.4,"t":"2026-10-14T16:20:00Z","v":89789,"vw":14.321854},{"c":14.305,"h":14.365,"l":14.285,"n":494,"o":14.31,"t":"2026-10-14T16:25:00Z","v":44938,"vw":14.317855},{"c":14.345,"h":14.345,"l":14.28,"n":368,"o":14.31,"t":"2026-10-14T16:30:00Z","v":55391,"vw":14.310477},{"c":14.36,"h":14.37,"l":14.31,"n":442,"o":14.34,"t":"2026-10-14T16:35:00Z","v":107232,"vw":14.335162},{"c":14.36,"h":14.38,"l":14.32,"n":416,"o":14.355,"t":"2026-10-14T16:40:00Z","v":86503,"vw":14.345463},{"c":14.395,"h":14.43,"l":14.365,"n":328,"o":14.365,"t":"2026-10-14T16:45:00Z","v":77711,"vw":14.405487},{"c":14.365,"h":14.415,"l":14.355,"n":497,"o":14.39,"t":"2026-10-14T16:50:00Z","v":98657,"vw":14.394904},{"c":14.42,"h":14.42,"l":14.35,"n":394,"o":14.365,"t":"2026-10-14T16:55:00Z","v":77680,"vw":14.370623},{"c":14.47,"h":14.47,"l":14.42,"n":388,"o":14.42,"t":"2026-10-14T17:00:00Z","v":125832,"vw":14.457974},{"c":14.515,"h":14.515,"l":14.44,"n":485,"o":14.475,"t":"2026-10-14T17:05:00Z","v":130407,"vw":14.474905},{"c":14.465,"h":14.515,"l":14.46,"n":386,"o":14.515,"t":"2026-10-14T17:10:00Z","v":92160,"vw":14.482248},{"c":14.4001,"h":14.485,"l":14.4,"n":442,"o":14.47,"t":"2026-10-14T17:15:00Z","v":63994,"vw":14.440248},{"c":14.44,"h":14.47,"l":14.37,"n":708,"o":14.405,"t":"2026-10-14T17:20:00Z","v":122144,"vw":14.410657},{"c":14.39,"h":14.44,"l":14.38,"n":429,"o":14.4399,"t":"2026-10-14T17:25:00Z","v":53952,"vw":14.401104},{"c":14.425,"h":14.46,"l":14.385,"n":440,"o":14.385,"t":"2026-10-14T17:30:00Z","v":77512,"vw":14.434205},{"c":14.4055,"h":14.435,"l":14.3744,"n":382,"o":14.425,"t":"2026-10-14T17:35:00Z","v":66124,"vw":14.402601},{"c":14.4099,"h":14.4099,"l":14.36,"n":455,"o":14.405,"t":"2026-10-14T17:40:00Z","v":56907,"vw":14.386923},{"c":14.385,"h":14.4142,"l":14.3827,"n":502,"o":14.405,"t":"2026-10-14T17:45:00Z","v":71726,"vw":14.396865},{"c":14.4002,"h":14.42,"l":14.3762,"n":351,"o":14.38,"t":"2026-10-14T17:50:00Z","v":34862,"vw":14.399945},{"c":14.4,"h":14.41,"l":14.365,"n":579,"o":14.405,"t":"2026-10-14T17:55:00Z","v":65933,"vw":14.38844},{"c":14.42,"h":14.47,"l":14.3819,"n":450,"o":14.4,"t":"2026-10-14T18:00:00Z","v":46405,"vw":14.431005},{"c":14.41,"h":14.46,"l":14.395,"n":356,"o":14.415,"t":"2026-10-14T18:05:00Z","v":38263,"vw":14.416431},{"c":14.435,"h":14.46,"l":14.395,"n":419,"o":14.41,"t":"2026-10-14T18:10:00Z","v":55648,"vw":14.423549},{"c":14.375,"h":14.44,"l":14.365,"n":416,"o":14.44,"t":"2026-10-14T18:15:00Z","v":54509,"vw":14.403234},{"c":14.375,"h":14.435,"l":14.365,"n":623,"o":14.375,"t":"2026-10-14T18:20:00Z","v":134808,"vw":14.401083},{"c":14.315,"h":14.38,"l":14.295,"n":474,"o":14.38,"t":"2026-10-14T18:25:00Z","v":83448,"vw":14.322672},{"c":14.355,"h":14.36,"l":14.3101,"n":409,"o":14.32,"t":"2026-10-14T18:30:00Z","v":68757,"vw":14.33295},{"c":14.3,"h":14.36,"l":14.27,"n":597,"o":14.36,"t":"2026-10-14T18:35:00Z","v":92059,"vw":14.293721},{"c":14.28,"h":14.3083,"l":14.28,"n":440,"o":14.305,"t":"2026-10-14T18:40:00Z","v":81144,"vw":14.295815},{"c":14.3001,"h":14.33,"l":14.26,"n":440,"o":14.27,"t":"2026-10-14T18:45:00Z","v":71746,"vw":14.291676},{"c":14.2999,"h":14.315,"l":14.26,"n":391,"o":14.3,"t":"2026-10-14T18:50:00Z","v":58034,"vw":14.290379},{"c":14.29,"h":14.305,"l":14.27,"n":491,"o":14.3,"t":"2026-10-14T18:55:00Z","v":79049,"vw":14.284465},{"c":14.2419,"h":14.28,"l":14.23,"n":464,"o":14.28,"t":"2026-10-14T19:00:00Z","v":83814,"vw":14.255116},{"c":14.28,"h":14.28,"l":14.23,"n":376,"o":14.245,"t":"2026-10-14T19:05:00Z","v":53215,"vw":14.251556},{"c":14.285,"h":14.32,"l":14.27,"n":428,"o":14.2701,"t":"2026-10-14T19:10:00Z","v":55039,"vw":14.294044},{"c":14.245,"h":14.28,"l":14.23,"n":618,"o":14.28,"t":"2026-10-14T19:15:00Z","v":98887,"vw":14.253548},{"c":14.29,"h":14.32,"l":14.24,"n":631,"o":14.245,"t":"2026-10-14T19:20:00Z","v":86850,"vw":14.270873},{"c":14.3,"h":14.33,"l":14.29,"n":587,"o":14.29,"t":"2026-10-14T19:25:00Z","v":75706,"vw":14.309308},{"c":14.2801,"h":14.315,"l":14.23,"n":952,"o":14.305,"t":"2026-10-14T19:30:00Z","v":149629,"vw":14.268044},{"c":14.2099,"h":14.28,"l":14.2,"n":764,"o":14.28,"t":"2026-10-14T19:35:00Z","v":128739,"vw":14.237733},{"c":14.165,"h":14.2,"l":14.16,"n":776,"o":14.2,"t":"2026-10-14T19:40:00Z","v":105531,"vw":14.177536},{"c":14.22,"h":14.22,"l":14.155,"n":1077,"o":14.165,"t":"2026-10-14T19:45:00Z","v":204754,"vw":14.175812},{"c":14.18,"h":14.278,"l":14.175,"n":1945,"o":14.22,"t":"2026-10-14T19:50:00Z","v":321865,"vw":14.249933},{"c":14.205,"h":14.24,"l":14.16,"n":3737,"o":14.2,"t":"2026-10-14T19:55:00Z","v":651120,"vw":14.189522},{"c":14.195,"h":14.21,"l":14.17,"n":68,"o":14.21,"t":"2026-10-14T20:00:00Z","v":1189633,"vw":14.209978},{"c":14.2261,"h":14.2261,"l":14.2261,"n":2,"o":14.2261,"t":"2026-10-14T20:05:00Z","v":335,"vw":14.2261},{"c":14.2329,"h":14.2329,"l":14.22,"n":4,"o":14.22,"t":"2026-10-14T20:20:00Z","v":3200,"vw":14.229867},{"c":14.2332,"h":14.2332,"l":14.2332,"n":1,"o":14.2332,"t":"2026-10-14T20:35:00Z","v":314,"vw":14.2332},{"c":14.16,"h":14.19,"l":14.16,"n":3,"o":14.19,"t":"2026-10-14T20:45:00Z","v":735,"vw":14.180381},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-14T20:50:00Z","v":200,"vw":14.23},{"c":14.2299,"h":14.2299,"l":14.2299,"n":1,"o":14.2299,"t":"2026-10-14T21:05:00Z","v":145,"vw":14.2299},{"c":14.165,"h":14.165,"l":14.165,"n":5,"o":14.165,"t":"2026-10-14T21:10:00Z","v":112,"vw":14.165},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-10-14T21:20:00Z","v":208,"vw":14.21},{"c":14.18,"h":14.2,"l":14.18,"n":13,"o":14.2,"t":"2026-10-14T21:25:00Z","v":793,"vw":14.192413},{"c":14.1641,"h":14.1641,"l":14.1641,"n":1,"o":14.1641,"t":"2026-10-14T21:30:00Z","v":506,"vw":14.1641},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-14T21:35:00Z","v":1000,"vw":14.17},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-14T21:40:00Z","v":502,"vw":14.16},{"c":14.1746,"h":14.19,"l":14.1746,"n":2,"o":14.19,"t":"2026-10-14T21:50:00Z","v":600,"vw":14.187433},{"c":14.17,"h":14.1982,"l":14.17,"n":6,"o":14.1982,"t":"2026-10-14T21:55:00Z","v":2043,"vw":14.1841},{"c":14.18,"h":14.1993,"l":14.18,"n":2,"o":14.1993,"t":"2026-10-14T22:05:00Z","v":1174,"vw":14.181644},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-14T22:10:00Z","v":1000,"vw":14.17},{"c":14.1702,"h":14.1702,"l":14.1702,"n":1,"o":14.1702,"t":"2026-10-14T22:15:00Z","v":140,"vw":14.1702},{"c":14.1735,"h":14.1735,"l":14.1735,"n":3,"o":14.1735,"t":"2026-10-14T22:25:00Z","v":191,"vw":14.1735},{"c":14.1708,"h":14.1708,"l":14.1708,"n":1,"o":14.1708,"t":"2026-10-14T22:30:00Z","v":1300,"vw":14.1708},{"c":14.14,"h":14.164,"l":14.14,"n":16,"o":14.16,"t":"2026-10-14T22:35:00Z","v":6626,"vw":14.160669},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-14T22:40:00Z","v":750,"vw":14.13},{"c":14.08,"h":14.13,"l":14.08,"n":10,"o":14.13,"t":"2026-10-14T22:45:00Z","v":5918,"vw":14.116972},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-14T22:50:00Z","v":500,"vw":14.1},{"c":14.1,"h":14.1,"l":14.0993,"n":2,"o":14.0993,"t":"2026-10-14T22:55:00Z","v":220,"vw":14.099618},{"c":14.1,"h":14.1,"l":14.0746,"n":3,"o":14.0746,"t":"2026-10-14T23:00:00Z","v":1700,"vw":14.083706},{"c":14.0705,"h":14.0705,"l":14.0705,"n":3,"o":14.0705,"t":"2026-10-14T23:05:00Z","v":847,"vw":14.0705},{"c":14.08,"h":14.08,"l":14.07,"n":4,"o":14.07,"t":"2026-10-14T23:20:00Z","v":1720,"vw":14.075903},{"c":14.06,"h":14.07,"l":14.06,"n":6,"o":14.07,"t":"2026-10-14T23:25:00Z","v":400,"vw":14.064663},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-14T23:35:00Z","v":333,"vw":14.06},{"c":14.01,"h":14.06,"l":14.01,"n":40,"o":14.06,"t":"2026-10-14T23:40:00Z","v":6289,"vw":14.035043},{"c":14.0148,"h":14.0148,"l":14.01,"n":2,"o":14.01,"t":"2026-10-14T23:45:00Z","v":300,"vw":14.0116},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-14T23:50:00Z","v":252,"vw":14.01},{"c":14.07,"h":14.07,"l":14.05,"n":3,"o":14.05,"t":"2026-10-14T23:55:00Z","v":300,"vw":14.056667},{"c":14.13,"h":14.21,"l":14.08,"n":83,"o":14.11,"t":"2026-10-15T08:00:00Z","v":4045,"vw":14.156994},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-15T08:15:00Z","v":315,"vw":14.13},{"c":14.0026,"h":14.03,"l":14.0026,"n":6,"o":14.03,"t":"2026-10-15T08:20:00Z","v":1075,"vw":14.014949},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-15T08:30:00Z","v":171,"vw":14.04},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-15T08:40:00Z","v":140,"vw":14.01},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-15T09:00:00Z","v":110,"vw":14.05},{"c":14.14,"h":14.14,"l":14.14,"n":24,"o":14.14,"t":"2026-10-15T09:20:00Z","v":1187,"vw":14.14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-15T10:10:00Z","v":250,"vw":14.07},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T10:15:00Z","v":250,"vw":14.11},{"c":14.0482,"h":14.0482,"l":14.0482,"n":1,"o":14.0482,"t":"2026-10-15T10:30:00Z","v":200,"vw":14.0482},{"c":14.09,"h":14.09,"l":14.09,"n":2,"o":14.09,"t":"2026-10-15T10:35:00Z","v":200,"vw":14.09},{"c":14.0598,"h":14.0599,"l":14.05,"n":12,"o":14.05,"t":"2026-10-15T11:00:00Z","v":1342,"vw":14.053339},{"c":13.97,"h":14.05,"l":13.97,"n":44,"o":14.05,"t":"2026-10-15T11:05:00Z","v":8770,"vw":14.000268},{"c":13.931,"h":14.08,"l":13.913,"n":7,"o":14.08,"t":"2026-10-15T11:10:00Z","v":8446,"vw":13.947165},{"c":13.93,"h":13.97,"l":13.93,"n":15,"o":13.97,"t":"2026-10-15T11:15:00Z","v":3189,"vw":13.932355},{"c":13.95,"h":13.9722,"l":13.95,"n":20,"o":13.9722,"t":"2026-10-15T11:20:00Z","v":1940,"vw":13.951624},{"c":14,"h":14,"l":13.92,"n":9,"o":13.93,"t":"2026-10-15T11:25:00Z","v":7266,"vw":13.958333},{"c":14,"h":14.045,"l":14,"n":9,"o":14.01,"t":"2026-10-15T11:30:00Z","v":1150,"vw":14.0325},{"c":14.03,"h":14.1,"l":14.03,"n":9,"o":14.08,"t":"2026-10-15T11:35:00Z","v":2952,"vw":14.087242},{"c":13.9817,"h":14.03,"l":13.9817,"n":7,"o":14.03,"t":"2026-10-15T11:40:00Z","v":1716,"vw":13.999624},{"c":14.018,"h":14.0999,"l":13.9865,"n":4,"o":13.9865,"t":"2026-10-15T11:45:00Z","v":1802,"vw":14.007797},{"c":14.0069,"h":14.03,"l":14.0069,"n":6,"o":14.03,"t":"2026-10-15T11:50:00Z","v":1771,"vw":14.012147},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-15T11:55:00Z","v":515,"vw":14.03},{"c":13.96,"h":14,"l":13.96,"n":7,"o":14,"t":"2026-10-15T12:00:00Z","v":1017,"vw":13.981716},{"c":13.996,"h":14,"l":13.97,"n":4,"o":14,"t":"2026-10-15T12:05:00Z","v":2225,"vw":13.983596},{"c":13.9901,"h":13.9947,"l":13.9838,"n":7,"o":13.9901,"t":"2026-10-15T12:10:00Z","v":2376,"vw":13.98973},{"c":13.95,"h":13.9823,"l":13.95,"n":13,"o":13.9823,"t":"2026-10-15T12:20:00Z","v":8468,"vw":13.963617},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-15T12:30:00Z","v":100,"vw":13.92},{"c":13.9,"h":13.94,"l":13.9,"n":15,"o":13.9,"t":"2026-10-15T12:35:00Z","v":1973,"vw":13.906663},{"c":13.9,"h":13.925,"l":13.867,"n":9,"o":13.9,"t":"2026-10-15T12:40:00Z","v":1598,"vw":13.884066},{"c":13.9,"h":13.9,"l":13.8657,"n":5,"o":13.9,"t":"2026-10-15T12:45:00Z","v":1416,"vw":13.875674},{"c":13.83,"h":13.9472,"l":13.83,"n":19,"o":13.86,"t":"2026-10-15T12:50:00Z","v":1920,"vw":13.859687},{"c":13.8108,"h":13.8108,"l":13.8108,"n":5,"o":13.8108,"t":"2026-10-15T12:55:00Z","v":304,"vw":13.8108},{"c":13.935,"h":13.935,"l":13.8725,"n":18,"o":13.8813,"t":"2026-10-15T13:00:00Z","v":2080,"vw":13.883684},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-15T13:05:00Z","v":202,"vw":13.9},{"c":13.85,"h":13.88,"l":13.85,"n":11,"o":13.88,"t":"2026-10-15T13:10:00Z","v":2750,"vw":13.853585},{"c":14,"h":14,"l":13.8798,"n":3,"o":13.8798,"t":"2026-10-15T13:15:00Z","v":1401,"vw":13.911683},{"c":13.8717,"h":13.8717,"l":13.86,"n":5,"o":13.86,"t":"2026-10-15T13:20:00Z","v":926,"vw":13.864609},{"c":14,"h":14,"l":13.82,"n":52,"o":13.85,"t":"2026-10-15T13:25:00Z","v":11077,"vw":13.941258},{"c":14.2223,"h":14.2499,"l":13.8047,"n":1668,"o":14.01,"t":"2026-10-15T13:30:00Z","v":455056,"vw":14.019269},{"c":14.11,"h":14.24,"l":14.05,"n":682,"o":14.215,"t":"2026-10-15T13:35:00Z","v":179416,"vw":14.138328},{"c":14.17,"h":14.1859,"l":13.95,"n":852,"o":14.1,"t":"2026-10-15T13:40:00Z","v":200306,"vw":14.056939},{"c":14.115,"h":14.19,"l":14.0845,"n":576,"o":14.15,"t":"2026-10-15T13:45:00Z","v":109137,"vw":14.134772},{"c":14.1017,"h":14.2,"l":14.065,"n":1206,"o":14.115,"t":"2026-10-15T13:50:00Z","v":198759,"vw":14.14652},{"c":14.2936,"h":14.31,"l":14.08,"n":947,"o":14.105,"t":"2026-10-15T13:55:00Z","v":162889,"vw":14.218496},{"c":14.38,"h":14.41,"l":14.185,"n":1040,"o":14.285,"t":"2026-10-15T14:00:00Z","v":189198,"vw":14.33344},{"c":14.42,"h":14.455,"l":14.36,"n":989,"o":14.38,"t":"2026-10-15T14:05:00Z","v":154193,"vw":14.410242},{"c":14.355,"h":14.44,"l":14.345,"n":1106,"o":14.4102,"t":"2026-10-15T14:10:00Z","v":200417,"vw":14.389607},{"c":14.2944,"h":14.37,"l":14.285,"n":761,"o":14.355,"t":"2026-10-15T14:15:00Z","v":105176,"vw":14.323095},{"c":14.115,"h":14.32,"l":14.115,"n":792,"o":14.295,"t":"2026-10-15T14:20:00Z","v":139159,"vw":14.226256},{"c":14.16,"h":14.17,"l":14.08,"n":780,"o":14.115,"t":"2026-10-15T14:25:00Z","v":143614,"vw":14.115306},{"c":14.04,"h":14.165,"l":14.0301,"n":678,"o":14.16,"t":"2026-10-15T14:30:00Z","v":144648,"vw":14.085476},{"c":14.1461,"h":14.15,"l":14.04,"n":612,"o":14.04,"t":"2026-10-15T14:35:00Z","v":112047,"vw":14.11165},{"c":14.23,"h":14.23,"l":14.1207,"n":554,"o":14.15,"t":"2026-10-15T14:40:00Z","v":113225,"vw":14.180596},{"c":14.335,"h":14.34,"l":14.235,"n":705,"o":14.235,"t":"2026-10-15T14:45:00Z","v":82081,"vw":14.297545},{"c":14.35,"h":14.37,"l":14.28,"n":677,"o":14.33,"t":"2026-10-15T14:50:00Z","v":90847,"vw":14.33266},{"c":14.495,"h":14.5,"l":14.355,"n":994,"o":14.36,"t":"2026-10-15T14:55:00Z","v":154485,"vw":14.434836},{"c":14.4068,"h":14.515,"l":14.34,"n":960,"o":14.5,"t":"2026-10-15T15:00:00Z","v":156425,"vw":14.445908},{"c":14.4935,"h":14.5,"l":14.39,"n":1066,"o":14.405,"t":"2026-10-15T15:05:00Z","v":218320,"vw":14.445114},{"c":14.475,"h":14.51,"l":14.435,"n":677,"o":14.495,"t":"2026-10-15T15:10:00Z","v":92258,"vw":14.469782},{"c":14.53,"h":14.55,"l":14.465,"n":1013,"o":14.485,"t":"2026-10-15T15:15:00Z","v":181951,"vw":14.518198},{"c":14.455,"h":14.535,"l":14.44,"n":559,"o":14.525,"t":"2026-10-15T15:20:00Z","v":55435,"vw":14.485125},{"c":14.47,"h":14.48,"l":14.4201,"n":611,"o":14.46,"t":"2026-10-15T15:25:00Z","v":77771,"vw":14.450998},{"c":14.475,"h":14.52,"l":14.475,"n":552,"o":14.48,"t":"2026-10-15T15:30:00Z","v":61951,"vw":14.497048},{"c":14.5,"h":14.5,"l":14.4481,"n":468,"o":14.475,"t":"2026-10-15T15:35:00Z","v":67245,"vw":14.468164},{"c":14.455,"h":14.505,"l":14.44,"n":440,"o":14.505,"t":"2026-10-15T15:40:00Z","v":65840,"vw":14.474795},{"c":14.4,"h":14.46,"l":14.37,"n":469,"o":14.4501,"t":"2026-10-15T15:45:00Z","v":59240,"vw":14.402662},{"c":14.45,"h":14.4703,"l":14.405,"n":413,"o":14.405,"t":"2026-10-15T15:50:00Z","v":78990,"vw":14.445686},{"c":14.41,"h":14.465,"l":14.385,"n":422,"o":14.46,"t":"2026-10-15T15:55:00Z","v":46862,"vw":14.41767},{"c":14.445,"h":14.46,"l":14.39,"n":428,"o":14.4,"t":"2026-10-15T16:00:00Z","v":50096,"vw":14.436309},{"c":14.4899,"h":14.5099,"l":14.435,"n":760,"o":14.445,"t":"2026-10-15T16:05:00Z","v":141914,"vw":14.481562},{"c":14.465,"h":14.495,"l":14.46,"n":604,"o":14.485,"t":"2026-10-15T16:10:00Z","v":62934,"vw":14.47718},{"c":14.45,"h":14.51,"l":14.415,"n":704,"o":14.465,"t":"2026-10-15T16:15:00Z","v":182010,"vw":14.476564},{"c":14.425,"h":14.465,"l":14.425,"n":400,"o":14.445,"t":"2026-10-15T16:20:00Z","v":55187,"vw":14.443963},{"c":14.345,"h":14.42,"l":14.335,"n":351,"o":14.42,"t":"2026-10-15T16:25:00Z","v":89399,"vw":14.36829},{"c":14.365,"h":14.3699,"l":14.33,"n":354,"o":14.3499,"t":"2026-10-15T16:30:00Z","v":63897,"vw":14.349876},{"c":14.4018,"h":14.415,"l":14.355,"n":482,"o":14.365,"t":"2026-10-15T16:35:00Z","v":95676,"vw":14.382485},{"c":14.425,"h":14.435,"l":14.39,"n":277,"o":14.4099,"t":"2026-10-15T16:40:00Z","v":49495,"vw":14.418865},{"c":14.4001,"h":14.425,"l":14.4001,"n":299,"o":14.42,"t":"2026-10-15T16:45:00Z","v":46617,"vw":14.414229},{"c":14.365,"h":14.41,"l":14.36,"n":371,"o":14.405,"t":"2026-10-15T16:50:00Z","v":34623,"vw":14.391022},{"c":14.385,"h":14.39,"l":14.33,"n":449,"o":14.36,"t":"2026-10-15T16:55:00Z","v":41151,"vw":14.361618},{"c":14.385,"h":14.39,"l":14.35,"n":367,"o":14.38,"t":"2026-10-15T17:00:00Z","v":43222,"vw":14.374099},{"c":14.355,"h":14.395,"l":14.33,"n":285,"o":14.39,"t":"2026-10-15T17:05:00Z","v":26124,"vw":14.366261},{"c":14.355,"h":14.37,"l":14.33,"n":483,"o":14.355,"t":"2026-10-15T17:10:00Z","v":72809,"vw":14.352198},{"c":14.355,"h":14.365,"l":14.34,"n":254,"o":14.355,"t":"2026-10-15T17:15:00Z","v":15125,"vw":14.351732},{"c":14.345,"h":14.37,"l":14.34,"n":283,"o":14.3599,"t":"2026-10-15T17:20:00Z","v":18660,"vw":14.35582},{"c":14.305,"h":14.345,"l":14.305,"n":328,"o":14.345,"t":"2026-10-15T17:25:00Z","v":22256,"vw":14.329379},{"c":14.305,"h":14.345,"l":14.295,"n":476,"o":14.305,"t":"2026-10-15T17:30:00Z","v":40371,"vw":14.315296},{"c":14.345,"h":14.355,"l":14.305,"n":302,"o":14.31,"t":"2026-10-15T17:35:00Z","v":38881,"vw":14.332281},{"c":14.345,"h":14.365,"l":14.335,"n":387,"o":14.345,"t":"2026-10-15T17:40:00Z","v":35044,"vw":14.351011},{"c":14.365,"h":14.37,"l":14.34,"n":345,"o":14.34,"t":"2026-10-15T17:45:00Z","v":32253,"vw":14.354743},{"c":14.335,"h":14.375,"l":14.32,"n":505,"o":14.3601,"t":"2026-10-15T17:50:00Z","v":48956,"vw":14.351906},{"c":14.355,"h":14.355,"l":14.3,"n":440,"o":14.335,"t":"2026-10-15T17:55:00Z","v":41288,"vw":14.327019},{"c":14.275,"h":14.36,"l":14.27,"n":507,"o":14.355,"t":"2026-10-15T18:00:00Z","v":69227,"vw":14.327774},{"c":14.325,"h":14.34,"l":14.2701,"n":488,"o":14.28,"t":"2026-10-15T18:05:00Z","v":63024,"vw":14.312244},{"c":14.395,"h":14.405,"l":14.32,"n":767,"o":14.325,"t":"2026-10-15T18:10:00Z","v":97769,"vw":14.379865},{"c":14.4356,"h":14.47,"l":14.39,"n":709,"o":14.4,"t":"2026-10-15T18:15:00Z","v":121627,"vw":14.425849},{"c":14.375,"h":14.45,"l":14.375,"n":625,"o":14.435,"t":"2026-10-15T18:20:00Z","v":82218,"vw":14.413844},{"c":14.315,"h":14.365,"l":14.31,"n":377,"o":14.365,"t":"2026-10-15T18:25:00Z","v":33573,"vw":14.327066},{"c":14.375,"h":14.38,"l":14.315,"n":481,"o":14.315,"t":"2026-10-15T18:30:00Z","v":40938,"vw":14.36103},{"c":14.37,"h":14.4,"l":14.33,"n":547,"o":14.37,"t":"2026-10-15T18:35:00Z","v":60907,"vw":14.376824},{"c":14.37,"h":14.375,"l":14.355,"n":372,"o":14.365,"t":"2026-10-15T18:40:00Z","v":37866,"vw":14.366784},{"c":14.395,"h":14.425,"l":14.34,"n":587,"o":14.365,"t":"2026-10-15T18:45:00Z","v":64456,"vw":14.389108},{"c":14.38,"h":14.4199,"l":14.38,"n":259,"o":14.395,"t":"2026-10-15T18:50:00Z","v":45890,"vw":14.403314},{"c":14.405,"h":14.415,"l":14.365,"n":433,"o":14.39,"t":"2026-10-15T18:55:00Z","v":97193,"vw":14.395175},{"c":14.475,"h":14.48,"l":14.39,"n":621,"o":14.405,"t":"2026-10-15T19:00:00Z","v":65263,"vw":14.431872},{"c":14.455,"h":14.485,"l":14.44,"n":489,"o":14.48,"t":"2026-10-15T19:05:00Z","v":53784,"vw":14.467598},{"c":14.565,"h":14.565,"l":14.46,"n":772,"o":14.46,"t":"2026-10-15T19:10:00Z","v":109515,"vw":14.508496},{"c":14.63,"h":14.63,"l":14.55,"n":743,"o":14.56,"t":"2026-10-15T19:15:00Z","v":83822,"vw":14.578608},{"c":14.615,"h":14.625,"l":14.585,"n":775,"o":14.625,"t":"2026-10-15T19:20:00Z","v":169832,"vw":14.606749},{"c":14.575,"h":14.63,"l":14.57,"n":694,"o":14.615,"t":"2026-10-15T19:25:00Z","v":84152,"vw":14.610223},{"c":14.65,"h":14.65,"l":14.56,"n":1197,"o":14.575,"t":"2026-10-15T19:30:00Z","v":197756,"vw":14.623161},{"c":14.655,"h":14.68,"l":14.64,"n":934,"o":14.645,"t":"2026-10-15T19:35:00Z","v":96026,"vw":14.658613},{"c":14.69,"h":14.74,"l":14.655,"n":1175,"o":14.66,"t":"2026-10-15T19:40:00Z","v":153123,"vw":14.699688},{"c":14.5901,"h":14.7,"l":14.575,"n":1222,"o":14.69,"t":"2026-10-15T19:45:00Z","v":181291,"vw":14.632023},{"c":14.6,"h":14.645,"l":14.53,"n":2425,"o":14.59,"t":"2026-10-15T19:50:00Z","v":388240,"vw":14.595361},{"c":14.735,"h":14.74,"l":14.6,"n":5326,"o":14.61,"t":"2026-10-15T19:55:00Z","v":894295,"vw":14.690453},{"c":14.7,"h":14.72,"l":14.69,"n":73,"o":14.72,"t":"2026-10-15T20:00:00Z","v":2614277,"vw":14.719994},{"c":14.65,"h":14.7199,"l":14.57,"n":8,"o":14.7199,"t":"2026-10-15T20:05:00Z","v":2065,"vw":14.680043},{"c":14.75,"h":14.75,"l":14.7169,"n":7,"o":14.7169,"t":"2026-10-15T20:10:00Z","v":35829,"vw":14.720585},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-15T20:15:00Z","v":375,"vw":14.74},{"c":14.71,"h":14.71,"l":14.71,"n":9,"o":14.71,"t":"2026-10-15T20:20:00Z","v":1494,"vw":14.71},{"c":14.74,"h":14.74,"l":14.58,"n":5,"o":14.65,"t":"2026-10-15T20:25:00Z","v":1100,"vw":14.684545},{"c":14.5932,"h":14.7254,"l":14.5932,"n":3,"o":14.7254,"t":"2026-10-15T20:30:00Z","v":421,"vw":14.687629},{"c":14.7255,"h":14.7255,"l":14.7152,"n":2,"o":14.7152,"t":"2026-10-15T20:35:00Z","v":678,"vw":14.72035},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-15T20:55:00Z","v":201,"vw":14.7},{"c":14.67,"h":14.7,"l":14.67,"n":3,"o":14.7,"t":"2026-10-15T21:00:00Z","v":279,"vw":14.683971},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-15T21:25:00Z","v":1000,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-15T21:50:00Z","v":210,"vw":14.7},{"c":14.664,"h":14.7,"l":14.664,"n":6,"o":14.7,"t":"2026-10-15T21:55:00Z","v":1470,"vw":14.681382},{"c":14.66,"h":14.67,"l":14.66,"n":4,"o":14.67,"t":"2026-10-15T22:00:00Z","v":1000,"vw":14.664118},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-15T22:05:00Z","v":100,"vw":14.7},{"c":14.67,"h":14.67,"l":14.67,"n":3,"o":14.67,"t":"2026-10-15T22:20:00Z","v":110,"vw":14.67},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-15T22:25:00Z","v":100,"vw":14.7},{"c":14.668,"h":14.668,"l":14.6607,"n":2,"o":14.6607,"t":"2026-10-15T22:30:00Z","v":2000,"vw":14.66435},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-15T22:40:00Z","v":324,"vw":14.69},{"c":14.7,"h":14.7,"l":14.69,"n":4,"o":14.6999,"t":"2026-10-15T22:55:00Z","v":1469,"vw":14.69522},{"c":14.67,"h":14.7,"l":14.66,"n":6,"o":14.66,"t":"2026-10-15T23:00:00Z","v":7366,"vw":14.698493},{"c":14.7197,"h":14.7197,"l":14.7197,"n":1,"o":14.7197,"t":"2026-10-15T23:40:00Z","v":250,"vw":14.7197},{"c":14.7045,"h":14.7045,"l":14.7045,"n":3,"o":14.7045,"t":"2026-10-15T23:55:00Z","v":8150,"vw":14.7045},{"c":14.74,"h":14.79,"l":14.72,"n":57,"o":14.79,"t":"2026-10-16T08:00:00Z","v":9118,"vw":14.762095},{"c":14.78,"h":14.78,"l":14.71,"n":8,"o":14.71,"t":"2026-10-16T08:05:00Z","v":674,"vw":14.754122},{"c":14.8,"h":14.8,"l":14.8,"n":10,"o":14.8,"t":"2026-10-16T08:45:00Z","v":775,"vw":14.8},{"c":14.83,"h":14.83,"l":14.83,"n":8,"o":14.83,"t":"2026-10-16T09:10:00Z","v":404,"vw":14.83},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-10-16T09:15:00Z","v":3324,"vw":14.8},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-16T09:20:00Z","v":200,"vw":14.76},{"c":14.7759,"h":14.7759,"l":14.7759,"n":2,"o":14.7759,"t":"2026-10-16T09:40:00Z","v":105,"vw":14.7759},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-16T09:45:00Z","v":250,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-16T10:00:00Z","v":138,"vw":14.77},{"c":14.83,"h":14.83,"l":14.8,"n":13,"o":14.82,"t":"2026-10-16T10:45:00Z","v":10541,"vw":14.826348},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-16T10:55:00Z","v":108,"vw":14.76},{"c":14.74,"h":14.75,"l":14.74,"n":15,"o":14.75,"t":"2026-10-16T11:00:00Z","v":538,"vw":14.744581},{"c":14.7932,"h":14.7932,"l":14.7932,"n":1,"o":14.7932,"t":"2026-10-16T11:05:00Z","v":500,"vw":14.7932},{"c":14.78,"h":14.79,"l":14.76,"n":10,"o":14.79,"t":"2026-10-16T11:10:00Z","v":1437,"vw":14.785279},{"c":14.77,"h":14.8,"l":14.77,"n":7,"o":14.8,"t":"2026-10-16T11:15:00Z","v":1971,"vw":14.784447},{"c":14.78,"h":14.8,"l":14.78,"n":3,"o":14.8,"t":"2026-10-16T11:20:00Z","v":2400,"vw":14.795833},{"c":14.7979,"h":14.7979,"l":14.7979,"n":2,"o":14.7979,"t":"2026-10-16T11:25:00Z","v":123,"vw":14.7979},{"c":14.76,"h":14.8,"l":14.76,"n":7,"o":14.7995,"t":"2026-10-16T11:30:00Z","v":7982,"vw":14.798291},{"c":14.75,"h":14.75,"l":14.7312,"n":7,"o":14.7312,"t":"2026-10-16T11:35:00Z","v":710,"vw":14.7412},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-16T11:40:00Z","v":100,"vw":14.76},{"c":14.735,"h":14.7485,"l":14.735,"n":6,"o":14.7485,"t":"2026-10-16T11:45:00Z","v":1615,"vw":14.746231},{"c":14.7431,"h":14.75,"l":14.7346,"n":9,"o":14.7346,"t":"2026-10-16T11:50:00Z","v":2280,"vw":14.739381},{"c":14.74,"h":14.74,"l":14.74,"n":4,"o":14.74,"t":"2026-10-16T11:55:00Z","v":107,"vw":14.74},{"c":14.71,"h":14.73,"l":14.71,"n":11,"o":14.73,"t":"2026-10-16T12:20:00Z","v":1847,"vw":14.714674},{"c":14.7031,"h":14.7169,"l":14.7002,"n":6,"o":14.7169,"t":"2026-10-16T12:25:00Z","v":1350,"vw":14.704312},{"c":14.7185,"h":14.7185,"l":14.7185,"n":1,"o":14.7185,"t":"2026-10-16T12:30:00Z","v":139,"vw":14.7185},{"c":14.69,"h":14.7,"l":14.69,"n":11,"o":14.7,"t":"2026-10-16T12:35:00Z","v":748,"vw":14.693333},{"c":14.7,"h":14.7199,"l":14.7,"n":14,"o":14.71,"t":"2026-10-16T12:40:00Z","v":2650,"vw":14.711436},{"c":14.7177,"h":14.72,"l":14.7,"n":10,"o":14.7,"t":"2026-10-16T12:45:00Z","v":5420,"vw":14.713442},{"c":14.71,"h":14.72,"l":14.7,"n":35,"o":14.7,"t":"2026-10-16T12:50:00Z","v":4757,"vw":14.717998},{"c":14.68,"h":14.7159,"l":14.68,"n":12,"o":14.71,"t":"2026-10-16T12:55:00Z","v":1865,"vw":14.706335},{"c":14.6172,"h":14.6172,"l":14.6172,"n":1,"o":14.6172,"t":"2026-10-16T13:00:00Z","v":100,"vw":14.6172},{"c":14.699,"h":14.699,"l":14.5949,"n":3,"o":14.5949,"t":"2026-10-16T13:10:00Z","v":455,"vw":14.641676},{"c":14.6318,"h":14.7,"l":14.6318,"n":21,"o":14.69,"t":"2026-10-16T13:15:00Z","v":2779,"vw":14.685289},{"c":14.7,"h":14.7,"l":14.62,"n":19,"o":14.64,"t":"2026-10-16T13:20:00Z","v":11529,"vw":14.631885},{"c":14.7,"h":14.7071,"l":14.68,"n":19,"o":14.7,"t":"2026-10-16T13:25:00Z","v":1791,"vw":14.701171},{"c":14.585,"h":14.71,"l":14.44,"n":844,"o":14.66,"t":"2026-10-16T13:30:00Z","v":350581,"vw":14.595172},{"c":14.4919,"h":14.61,"l":14.4,"n":460,"o":14.585,"t":"2026-10-16T13:35:00Z","v":144647,"vw":14.508507},{"c":14.43,"h":14.52,"l":14.37,"n":491,"o":14.485,"t":"2026-10-16T13:40:00Z","v":96377,"vw":14.41732},{"c":13.9699,"h":14.42,"l":13.91,"n":1103,"o":14.42,"t":"2026-10-16T13:45:00Z","v":408596,"vw":14.157737},{"c":13.9208,"h":14.05,"l":13.86,"n":995,"o":13.95,"t":"2026-10-16T13:50:00Z","v":277441,"vw":13.929984},{"c":13.815,"h":13.935,"l":13.75,"n":1159,"o":13.91,"t":"2026-10-16T13:55:00Z","v":367699,"vw":13.813611},{"c":13.92,"h":13.95,"l":13.73,"n":1407,"o":13.8199,"t":"2026-10-16T14:00:00Z","v":268142,"vw":13.865202},{"c":13.945,"h":13.98,"l":13.855,"n":1119,"o":13.925,"t":"2026-10-16T14:05:00Z","v":249874,"vw":13.935586},{"c":13.94,"h":14.015,"l":13.88,"n":963,"o":13.945,"t":"2026-10-16T14:10:00Z","v":204766,"vw":13.950572},{"c":13.95,"h":14.065,"l":13.91,"n":705,"o":13.9395,"t":"2026-10-16T14:15:00Z","v":181929,"vw":13.999267},{"c":13.8928,"h":13.97,"l":13.885,"n":613,"o":13.945,"t":"2026-10-16T14:20:00Z","v":167160,"vw":13.933347},{"c":13.885,"h":14,"l":13.88,"n":717,"o":13.895,"t":"2026-10-16T14:25:00Z","v":338479,"vw":13.932749},{"c":13.99,"h":13.99,"l":13.855,"n":896,"o":13.885,"t":"2026-10-16T14:30:00Z","v":167955,"vw":13.916593},{"c":13.97,"h":14.005,"l":13.93,"n":417,"o":13.98,"t":"2026-10-16T14:35:00Z","v":89447,"vw":13.96751},{"c":13.985,"h":14.0161,"l":13.875,"n":763,"o":13.965,"t":"2026-10-16T14:40:00Z","v":233779,"vw":13.954862},{"c":14.06,"h":14.06,"l":13.945,"n":504,"o":13.985,"t":"2026-10-16T14:45:00Z","v":129880,"vw":14.011317},{"c":13.945,"h":14.07,"l":13.945,"n":739,"o":14.06,"t":"2026-10-16T14:50:00Z","v":160017,"vw":14.007707},{"c":13.99,"h":14.045,"l":13.945,"n":647,"o":13.945,"t":"2026-10-16T14:55:00Z","v":161344,"vw":13.995553},{"c":13.965,"h":14.0099,"l":13.93,"n":460,"o":13.99,"t":"2026-10-16T15:00:00Z","v":111582,"vw":13.965609},{"c":13.835,"h":13.97,"l":13.81,"n":943,"o":13.96,"t":"2026-10-16T15:05:00Z","v":264787,"vw":13.86061},{"c":13.835,"h":13.89,"l":13.8,"n":979,"o":13.835,"t":"2026-10-16T15:10:00Z","v":170103,"vw":13.841861},{"c":13.755,"h":13.835,"l":13.73,"n":619,"o":13.83,"t":"2026-10-16T15:15:00Z","v":116238,"vw":13.767774},{"c":13.685,"h":13.77,"l":13.68,"n":939,"o":13.76,"t":"2026-10-16T15:20:00Z","v":266017,"vw":13.724152},{"c":13.7298,"h":13.75,"l":13.69,"n":542,"o":13.69,"t":"2026-10-16T15:25:00Z","v":96322,"vw":13.722063},{"c":13.805,"h":13.85,"l":13.72,"n":735,"o":13.73,"t":"2026-10-16T15:30:00Z","v":127484,"vw":13.806533},{"c":13.765,"h":13.8,"l":13.745,"n":680,"o":13.8,"t":"2026-10-16T15:35:00Z","v":93742,"vw":13.769294},{"c":13.81,"h":13.835,"l":13.75,"n":553,"o":13.77,"t":"2026-10-16T15:40:00Z","v":80176,"vw":13.792909},{"c":13.82,"h":13.88,"l":13.805,"n":600,"o":13.8099,"t":"2026-10-16T15:45:00Z","v":75839,"vw":13.835071},{"c":13.74,"h":13.8262,"l":13.735,"n":431,"o":13.815,"t":"2026-10-16T15:50:00Z","v":60379,"vw":13.795072},{"c":13.7771,"h":13.79,"l":13.715,"n":622,"o":13.745,"t":"2026-10-16T15:55:00Z","v":111293,"vw":13.744625},{"c":13.76,"h":13.79,"l":13.735,"n":589,"o":13.77,"t":"2026-10-16T16:00:00Z","v":121109,"vw":13.761325},{"c":13.73,"h":13.76,"l":13.725,"n":439,"o":13.75,"t":"2026-10-16T16:05:00Z","v":69361,"vw":13.741152},{"c":13.69,"h":13.735,"l":13.685,"n":526,"o":13.72,"t":"2026-10-16T16:10:00Z","v":119633,"vw":13.715518},{"c":13.725,"h":13.735,"l":13.685,"n":488,"o":13.69,"t":"2026-10-16T16:15:00Z","v":92729,"vw":13.709531},{"c":13.675,"h":13.75,"l":13.675,"n":493,"o":13.725,"t":"2026-10-16T16:20:00Z","v":62950,"vw":13.70325},{"c":13.6201,"h":13.68,"l":13.6201,"n":633,"o":13.675,"t":"2026-10-16T16:25:00Z","v":81439,"vw":13.660536},{"c":13.645,"h":13.68,"l":13.625,"n":555,"o":13.625,"t":"2026-10-16T16:30:00Z","v":76759,"vw":13.651276},{"c":13.635,"h":13.65,"l":13.615,"n":374,"o":13.65,"t":"2026-10-16T16:35:00Z","v":54654,"vw":13.633823},{"c":13.635,"h":13.6495,"l":13.59,"n":454,"o":13.635,"t":"2026-10-16T16:40:00Z","v":91132,"vw":13.616216},{"c":13.625,"h":13.65,"l":13.605,"n":365,"o":13.635,"t":"2026-10-16T16:45:00Z","v":58793,"vw":13.626622},{"c":13.625,"h":13.65,"l":13.6,"n":333,"o":13.625,"t":"2026-10-16T16:50:00Z","v":31383,"vw":13.622351},{"c":13.68,"h":13.68,"l":13.62,"n":411,"o":13.625,"t":"2026-10-16T16:55:00Z","v":69297,"vw":13.650268},{"c":13.695,"h":13.7099,"l":13.66,"n":510,"o":13.68,"t":"2026-10-16T17:00:00Z","v":99774,"vw":13.685781},{"c":13.675,"h":13.705,"l":13.635,"n":398,"o":13.6901,"t":"2026-10-16T17:05:00Z","v":72132,"vw":13.659086},{"c":13.71,"h":13.71,"l":13.64,"n":749,"o":13.6701,"t":"2026-10-16T17:10:00Z","v":114435,"vw":13.675518},{"c":13.635,"h":13.7123,"l":13.63,"n":535,"o":13.7123,"t":"2026-10-16T17:15:00Z","v":123329,"vw":13.667535},{"c":13.75,"h":13.76,"l":13.625,"n":718,"o":13.63,"t":"2026-10-16T17:20:00Z","v":154708,"vw":13.713571},{"c":13.755,"h":13.79,"l":13.74,"n":549,"o":13.75,"t":"2026-10-16T17:25:00Z","v":98017,"vw":13.759068},{"c":13.865,"h":13.88,"l":13.7401,"n":695,"o":13.7401,"t":"2026-10-16T17:30:00Z","v":170731,"vw":13.838886},{"c":13.8,"h":13.8794,"l":13.79,"n":527,"o":13.86,"t":"2026-10-16T17:35:00Z","v":79657,"vw":13.838046},{"c":13.79,"h":13.87,"l":13.785,"n":729,"o":13.8,"t":"2026-10-16T17:40:00Z","v":159952,"vw":13.814291},{"c":13.835,"h":13.845,"l":13.79,"n":418,"o":13.79,"t":"2026-10-16T17:45:00Z","v":93854,"vw":13.82051},{"c":13.8551,"h":13.87,"l":13.81,"n":516,"o":13.835,"t":"2026-10-16T17:50:00Z","v":106611,"vw":13.836522},{"c":13.825,"h":13.865,"l":13.815,"n":525,"o":13.86,"t":"2026-10-16T17:55:00Z","v":71380,"vw":13.839293},{"c":13.83,"h":13.86,"l":13.825,"n":384,"o":13.83,"t":"2026-10-16T18:00:00Z","v":46339,"vw":13.839016},{"c":13.855,"h":13.885,"l":13.835,"n":480,"o":13.835,"t":"2026-10-16T18:05:00Z","v":65601,"vw":13.860279},{"c":13.83,"h":13.865,"l":13.805,"n":412,"o":13.855,"t":"2026-10-16T18:10:00Z","v":46046,"vw":13.824811},{"c":13.76,"h":13.835,"l":13.75,"n":600,"o":13.835,"t":"2026-10-16T18:15:00Z","v":64228,"vw":13.789555},{"c":13.77,"h":13.78,"l":13.74,"n":365,"o":13.755,"t":"2026-10-16T18:20:00Z","v":43155,"vw":13.763442},{"c":13.785,"h":13.785,"l":13.755,"n":329,"o":13.775,"t":"2026-10-16T18:25:00Z","v":39210,"vw":13.76815},{"c":13.78,"h":13.795,"l":13.765,"n":335,"o":13.78,"t":"2026-10-16T18:30:00Z","v":31961,"vw":13.780464},{"c":13.8,"h":13.81,"l":13.76,"n":394,"o":13.78,"t":"2026-10-16T18:35:00Z","v":45337,"vw":13.787395},{"c":13.71,"h":13.8082,"l":13.7,"n":465,"o":13.805,"t":"2026-10-16T18:40:00Z","v":64249,"vw":13.737078},{"c":13.735,"h":13.74,"l":13.705,"n":407,"o":13.705,"t":"2026-10-16T18:45:00Z","v":60807,"vw":13.727279},{"c":13.735,"h":13.745,"l":13.7,"n":395,"o":13.73,"t":"2026-10-16T18:50:00Z","v":68578,"vw":13.723321},{"c":13.7,"h":13.735,"l":13.685,"n":424,"o":13.735,"t":"2026-10-16T18:55:00Z","v":60649,"vw":13.703678},{"c":13.665,"h":13.73,"l":13.64,"n":635,"o":13.71,"t":"2026-10-16T19:00:00Z","v":149745,"vw":13.676429},{"c":13.7558,"h":13.76,"l":13.66,"n":572,"o":13.66,"t":"2026-10-16T19:05:00Z","v":106327,"vw":13.701885},{"c":13.785,"h":13.825,"l":13.75,"n":555,"o":13.755,"t":"2026-10-16T19:10:00Z","v":90917,"vw":13.790329},{"c":13.67,"h":13.795,"l":13.655,"n":809,"o":13.785,"t":"2026-10-16T19:15:00Z","v":118532,"vw":13.706812},{"c":13.76,"h":13.76,"l":13.64,"n":980,"o":13.665,"t":"2026-10-16T19:20:00Z","v":135007,"vw":13.688096},{"c":13.735,"h":13.765,"l":13.73,"n":437,"o":13.76,"t":"2026-10-16T19:25:00Z","v":47559,"vw":13.748524},{"c":13.665,"h":13.77,"l":13.65,"n":987,"o":13.74,"t":"2026-10-16T19:30:00Z","v":161880,"vw":13.686222},{"c":13.6493,"h":13.7,"l":13.635,"n":739,"o":13.665,"t":"2026-10-16T19:35:00Z","v":95915,"vw":13.67169},{"c":13.66,"h":13.66,"l":13.55,"n":1420,"o":13.64,"t":"2026-10-16T19:40:00Z","v":309386,"vw":13.596672},{"c":13.565,"h":13.665,"l":13.525,"n":1206,"o":13.655,"t":"2026-10-16T19:45:00Z","v":223408,"vw":13.574723},{"c":13.585,"h":13.59,"l":13.515,"n":2042,"o":13.57,"t":"2026-10-16T19:50:00Z","v":351535,"vw":13.539068},{"c":13.64,"h":13.645,"l":13.57,"n":3576,"o":13.59,"t":"2026-10-16T19:55:00Z","v":654704,"vw":13.607354},{"c":13.6,"h":13.635,"l":13.6,"n":45,"o":13.62,"t":"2026-10-16T20:00:00Z","v":1067092,"vw":13.62},{"c":13.65,"h":13.67,"l":13.6013,"n":5,"o":13.6013,"t":"2026-10-16T20:05:00Z","v":1034,"vw":13.638994},{"c":13.6601,"h":13.6601,"l":13.6601,"n":1,"o":13.6601,"t":"2026-10-16T20:10:00Z","v":183,"vw":13.6601},{"c":13.63,"h":13.63,"l":13.63,"n":22,"o":13.63,"t":"2026-10-16T20:15:00Z","v":8935,"vw":13.63},{"c":13.6,"h":13.6,"l":13.59,"n":12,"o":13.59,"t":"2026-10-16T20:20:00Z","v":840,"vw":13.595868},{"c":13.63,"h":13.63,"l":13.6,"n":8,"o":13.6,"t":"2026-10-16T20:30:00Z","v":406,"vw":13.61},{"c":13.5455,"h":13.5455,"l":13.5455,"n":1,"o":13.5455,"t":"2026-10-16T20:35:00Z","v":300,"vw":13.5455},{"c":13.58,"h":13.63,"l":13.58,"n":11,"o":13.62,"t":"2026-10-16T20:40:00Z","v":4342,"vw":13.592871},{"c":13.558,"h":13.61,"l":13.558,"n":5,"o":13.61,"t":"2026-10-16T20:45:00Z","v":4517,"vw":13.604149},{"c":13.64,"h":13.64,"l":13.5616,"n":3,"o":13.5616,"t":"2026-10-16T20:55:00Z","v":269,"vw":13.610746},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T21:05:00Z","v":200,"vw":13.55},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-16T21:15:00Z","v":150,"vw":13.6},{"c":13.64,"h":13.64,"l":13.6108,"n":3,"o":13.6108,"t":"2026-10-16T21:25:00Z","v":1615,"vw":13.627529},{"c":13.6338,"h":13.6567,"l":13.6338,"n":4,"o":13.6567,"t":"2026-10-16T21:30:00Z","v":605,"vw":13.64685},{"c":13.6015,"h":13.6015,"l":13.6005,"n":3,"o":13.6005,"t":"2026-10-16T21:55:00Z","v":500,"vw":13.600901},{"c":13.6254,"h":13.6293,"l":13.6254,"n":2,"o":13.6293,"t":"2026-10-16T22:00:00Z","v":5016,"vw":13.625478},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-16T22:05:00Z","v":368,"vw":13.6},{"c":13.6,"h":13.6015,"l":13.6,"n":4,"o":13.6009,"t":"2026-10-16T22:10:00Z","v":4105,"vw":13.600754},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-16T22:15:00Z","v":122,"vw":13.62},{"c":13.604,"h":13.604,"l":13.6012,"n":3,"o":13.6012,"t":"2026-10-16T22:35:00Z","v":1112,"vw":13.601455},{"c":13.6017,"h":13.63,"l":13.6017,"n":3,"o":13.63,"t":"2026-10-16T22:40:00Z","v":812,"vw":13.619126},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-16T22:50:00Z","v":191,"vw":13.6},{"c":13.56,"h":13.6,"l":13.56,"n":17,"o":13.6,"t":"2026-10-16T22:55:00Z","v":1902,"vw":13.597598},{"c":13.6,"h":13.6,"l":13.55,"n":7,"o":13.57,"t":"2026-10-16T23:00:00Z","v":14548,"vw":13.553094},{"c":13.5705,"h":13.5705,"l":13.57,"n":4,"o":13.5703,"t":"2026-10-16T23:05:00Z","v":683,"vw":13.570118},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-16T23:10:00Z","v":100,"vw":13.58},{"c":13.5738,"h":13.5738,"l":13.5738,"n":1,"o":13.5738,"t":"2026-10-16T23:20:00Z","v":240,"vw":13.5738},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-16T23:25:00Z","v":585,"vw":13.57},{"c":13.572,"h":13.572,"l":13.572,"n":6,"o":13.572,"t":"2026-10-16T23:30:00Z","v":1005,"vw":13.572},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-16T23:35:00Z","v":300,"vw":13.58},{"c":13.63,"h":13.63,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T23:50:00Z","v":3610,"vw":13.571828},{"c":13.63,"h":13.63,"l":13.62,"n":4,"o":13.62,"t":"2026-10-16T23:55:00Z","v":524,"vw":13.625294},{"c":13.7,"h":13.78,"l":13.55,"n":81,"o":13.62,"t":"2026-10-19T08:00:00Z","v":7336,"vw":13.709841},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-19T08:30:00Z","v":100,"vw":13.71},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-19T08:35:00Z","v":223,"vw":13.86},{"c":13.73,"h":13.73,"l":13.71,"n":4,"o":13.71,"t":"2026-10-19T08:50:00Z","v":1094,"vw":13.717934},{"c":13.68,"h":13.68,"l":13.68,"n":23,"o":13.68,"t":"2026-10-19T09:00:00Z","v":2009,"vw":13.68},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-19T09:20:00Z","v":108,"vw":13.68},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-19T09:25:00Z","v":100,"vw":13.74},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-19T09:45:00Z","v":590,"vw":13.7},{"c":13.7,"h":13.71,"l":13.7,"n":3,"o":13.71,"t":"2026-10-19T09:50:00Z","v":601,"vw":13.708331},{"c":13.73,"h":13.73,"l":13.73,"n":4,"o":13.73,"t":"2026-10-19T10:15:00Z","v":250,"vw":13.73},{"c":13.69,"h":13.7,"l":13.69,"n":19,"o":13.69,"t":"2026-10-19T10:30:00Z","v":1351,"vw":13.694},{"c":13.6727,"h":13.69,"l":13.6727,"n":3,"o":13.69,"t":"2026-10-19T10:35:00Z","v":283,"vw":13.678835},{"c":13.68,"h":13.68,"l":13.68,"n":3,"o":13.68,"t":"2026-10-19T10:45:00Z","v":246,"vw":13.68},{"c":13.5503,"h":13.66,"l":13.55,"n":61,"o":13.66,"t":"2026-10-19T11:00:00Z","v":7661,"vw":13.612703},{"c":13.7676,"h":13.7676,"l":13.7,"n":6,"o":13.74,"t":"2026-10-19T11:10:00Z","v":3346,"vw":13.738119},{"c":13.76,"h":13.7689,"l":13.75,"n":9,"o":13.7689,"t":"2026-10-19T11:15:00Z","v":2112,"vw":13.755989},{"c":13.75,"h":13.76,"l":13.75,"n":3,"o":13.76,"t":"2026-10-19T11:20:00Z","v":650,"vw":13.758333},{"c":13.79,"h":13.79,"l":13.78,"n":8,"o":13.78,"t":"2026-10-19T11:30:00Z","v":2000,"vw":13.783175},{"c":13.76,"h":13.76,"l":13.75,"n":3,"o":13.75,"t":"2026-10-19T11:35:00Z","v":711,"vw":13.757143},{"c":13.77,"h":13.7999,"l":13.77,"n":4,"o":13.77,"t":"2026-10-19T11:40:00Z","v":5000,"vw":13.773456},{"c":13.74,"h":13.74,"l":13.74,"n":8,"o":13.74,"t":"2026-10-19T11:45:00Z","v":1270,"vw":13.74},{"c":13.74,"h":13.76,"l":13.7262,"n":6,"o":13.76,"t":"2026-10-19T11:50:00Z","v":2425,"vw":13.74175},{"c":13.72,"h":13.76,"l":13.72,"n":5,"o":13.76,"t":"2026-10-19T12:00:00Z","v":535,"vw":13.751736},{"c":13.76,"h":13.76,"l":13.73,"n":7,"o":13.7554,"t":"2026-10-19T12:05:00Z","v":2526,"vw":13.745709},{"c":13.8,"h":13.94,"l":13.8,"n":9,"o":13.94,"t":"2026-10-19T12:10:00Z","v":1412,"vw":13.815093},{"c":13.85,"h":13.85,"l":13.8,"n":10,"o":13.83,"t":"2026-10-19T12:15:00Z","v":3236,"vw":13.834829},{"c":13.84,"h":13.86,"l":13.84,"n":14,"o":13.85,"t":"2026-10-19T12:20:00Z","v":1176,"vw":13.849325},{"c":13.8438,"h":13.8438,"l":13.8438,"n":2,"o":13.8438,"t":"2026-10-19T12:25:00Z","v":141,"vw":13.8438},{"c":13.7787,"h":13.8425,"l":13.77,"n":16,"o":13.8425,"t":"2026-10-19T12:30:00Z","v":4632,"vw":13.792735},{"c":13.77,"h":13.78,"l":13.77,"n":4,"o":13.7779,"t":"2026-10-19T12:35:00Z","v":6500,"vw":13.77953},{"c":13.76,"h":13.77,"l":13.73,"n":25,"o":13.765,"t":"2026-10-19T12:40:00Z","v":4767,"vw":13.752081},{"c":13.82,"h":13.82,"l":13.77,"n":19,"o":13.78,"t":"2026-10-19T12:45:00Z","v":10758,"vw":13.817883},{"c":13.84,"h":13.84,"l":13.8337,"n":3,"o":13.84,"t":"2026-10-19T12:50:00Z","v":300,"vw":13.8379},{"c":13.82,"h":13.84,"l":13.82,"n":5,"o":13.84,"t":"2026-10-19T13:00:00Z","v":10154,"vw":13.839802},{"c":13.9,"h":13.9,"l":13.84,"n":21,"o":13.84,"t":"2026-10-19T13:05:00Z","v":24761,"vw":13.872898},{"c":13.86,"h":13.88,"l":13.86,"n":12,"o":13.88,"t":"2026-10-19T13:10:00Z","v":11600,"vw":13.861729},{"c":13.8431,"h":13.85,"l":13.8431,"n":4,"o":13.85,"t":"2026-10-19T13:20:00Z","v":1524,"vw":13.8454},{"c":13.77,"h":13.84,"l":13.58,"n":58,"o":13.65,"t":"2026-10-19T13:25:00Z","v":21419,"vw":13.7598},{"c":14.6291,"h":14.65,"l":13.78,"n":1520,"o":13.8,"t":"2026-10-19T13:30:00Z","v":667008,"vw":14.163513},{"c":14.56,"h":14.74,"l":14.51,"n":1639,"o":14.62,"t":"2026-10-19T13:35:00Z","v":318962,"vw":14.637882},{"c":13.99,"h":14.5899,"l":13.95,"n":1332,"o":14.55,"t":"2026-10-19T13:40:00Z","v":324864,"vw":14.232395},{"c":13.98,"h":14.06,"l":13.8618,"n":1474,"o":14,"t":"2026-10-19T13:45:00Z","v":340905,"vw":13.950702},{"c":14.06,"h":14.115,"l":13.89,"n":941,"o":13.96,"t":"2026-10-19T13:50:00Z","v":172674,"vw":14.019463},{"c":13.93,"h":14.07,"l":13.9202,"n":610,"o":14.04,"t":"2026-10-19T13:55:00Z","v":111634,"vw":14.000208},{"c":13.835,"h":14.01,"l":13.83,"n":1219,"o":13.93,"t":"2026-10-19T14:00:00Z","v":223308,"vw":13.920942},{"c":13.98,"h":14.035,"l":13.82,"n":838,"o":13.83,"t":"2026-10-19T14:05:00Z","v":120551,"vw":13.941228},{"c":13.9618,"h":14.03,"l":13.945,"n":705,"o":13.98,"t":"2026-10-19T14:10:00Z","v":129575,"vw":13.986628},{"c":14.07,"h":14.165,"l":13.945,"n":1209,"o":13.965,"t":"2026-10-19T14:15:00Z","v":216433,"vw":14.076181},{"c":14.11,"h":14.13,"l":14.04,"n":844,"o":14.07,"t":"2026-10-19T14:20:00Z","v":126901,"vw":14.087228},{"c":14.18,"h":14.195,"l":14.11,"n":660,"o":14.11,"t":"2026-10-19T14:25:00Z","v":168199,"vw":14.166169},{"c":14.13,"h":14.19,"l":14.1,"n":685,"o":14.188,"t":"2026-10-19T14:30:00Z","v":78776,"vw":14.141459},{"c":14.1699,"h":14.24,"l":14.125,"n":694,"o":14.125,"t":"2026-10-19T14:35:00Z","v":139604,"vw":14.19848},{"c":14.12,"h":14.185,"l":14.06,"n":635,"o":14.16,"t":"2026-10-19T14:40:00Z","v":140051,"vw":14.127537},{"c":14.285,"h":14.285,"l":14.105,"n":786,"o":14.13,"t":"2026-10-19T14:45:00Z","v":125974,"vw":14.204414},{"c":14.255,"h":14.35,"l":14.24,"n":1293,"o":14.285,"t":"2026-10-19T14:50:00Z","v":190494,"vw":14.289013},{"c":14.23,"h":14.275,"l":14.205,"n":625,"o":14.255,"t":"2026-10-19T14:55:00Z","v":111010,"vw":14.247122},{"c":14.24,"h":14.26,"l":14.175,"n":552,"o":14.225,"t":"2026-10-19T15:00:00Z","v":80153,"vw":14.205811},{"c":14.23,"h":14.275,"l":14.225,"n":518,"o":14.245,"t":"2026-10-19T15:05:00Z","v":57549,"vw":14.253582},{"c":14.22,"h":14.26,"l":14.19,"n":490,"o":14.225,"t":"2026-10-19T15:10:00Z","v":67460,"vw":14.219128},{"c":14.23,"h":14.26,"l":14.195,"n":539,"o":14.235,"t":"2026-10-19T15:15:00Z","v":46056,"vw":14.234228},{"c":14.2089,"h":14.235,"l":14.195,"n":428,"o":14.235,"t":"2026-10-19T15:20:00Z","v":68936,"vw":14.218967},{"c":14.235,"h":14.265,"l":14.205,"n":574,"o":14.21,"t":"2026-10-19T15:25:00Z","v":86595,"vw":14.236185},{"c":14.275,"h":14.2899,"l":14.235,"n":634,"o":14.235,"t":"2026-10-19T15:30:00Z","v":94235,"vw":14.261832},{"c":14.28,"h":14.285,"l":14.24,"n":633,"o":14.2799,"t":"2026-10-19T15:35:00Z","v":82255,"vw":14.27259},{"c":14.275,"h":14.3,"l":14.26,"n":418,"o":14.27,"t":"2026-10-19T15:40:00Z","v":41377,"vw":14.282625},{"c":14.235,"h":14.275,"l":14.232,"n":622,"o":14.27,"t":"2026-10-19T15:45:00Z","v":144741,"vw":14.262719},{"c":14.245,"h":14.265,"l":14.2242,"n":381,"o":14.235,"t":"2026-10-19T15:50:00Z","v":35250,"vw":14.246474},{"c":14.2299,"h":14.255,"l":14.215,"n":406,"o":14.245,"t":"2026-10-19T15:55:00Z","v":41150,"vw":14.227235},{"c":14.225,"h":14.25,"l":14.215,"n":402,"o":14.23,"t":"2026-10-19T16:00:00Z","v":34270,"vw":14.229661},{"c":14.225,"h":14.225,"l":14.16,"n":430,"o":14.225,"t":"2026-10-19T16:05:00Z","v":50655,"vw":14.196721},{"c":14.2938,"h":14.3,"l":14.21,"n":662,"o":14.22,"t":"2026-10-19T16:10:00Z","v":97594,"vw":14.256315},{"c":14.2698,"h":14.305,"l":14.265,"n":584,"o":14.295,"t":"2026-10-19T16:15:00Z","v":54013,"vw":14.291033},{"c":14.27,"h":14.2899,"l":14.235,"n":379,"o":14.265,"t":"2026-10-19T16:20:00Z","v":36379,"vw":14.261558},{"c":14.295,"h":14.31,"l":14.26,"n":412,"o":14.27,"t":"2026-10-19T16:25:00Z","v":32451,"vw":14.29135},{"c":14.265,"h":14.295,"l":14.255,"n":366,"o":14.29,"t":"2026-10-19T16:30:00Z","v":42039,"vw":14.273213},{"c":14.285,"h":14.29,"l":14.265,"n":248,"o":14.265,"t":"2026-10-19T16:35:00Z","v":19030,"vw":14.28099},{"c":14.21,"h":14.285,"l":14.21,"n":603,"o":14.285,"t":"2026-10-19T16:40:00Z","v":60203,"vw":14.247154},{"c":14.215,"h":14.235,"l":14.19,"n":443,"o":14.21,"t":"2026-10-19T16:45:00Z","v":50641,"vw":14.215269},{"c":14.17,"h":14.21,"l":14.155,"n":384,"o":14.21,"t":"2026-10-19T16:50:00Z","v":31130,"vw":14.183752},{"c":14.185,"h":14.22,"l":14.17,"n":321,"o":14.175,"t":"2026-10-19T16:55:00Z","v":54161,"vw":14.199282},{"c":14.255,"h":14.255,"l":14.18,"n":378,"o":14.18,"t":"2026-10-19T17:00:00Z","v":49491,"vw":14.226956},{"c":14.225,"h":14.255,"l":14.225,"n":251,"o":14.255,"t":"2026-10-19T17:05:00Z","v":18155,"vw":14.243058},{"c":14.265,"h":14.27,"l":14.225,"n":252,"o":14.225,"t":"2026-10-19T17:10:00Z","v":30397,"vw":14.243216},{"c":14.275,"h":14.29,"l":14.22,"n":393,"o":14.26,"t":"2026-10-19T17:15:00Z","v":41859,"vw":14.269342},{"c":14.255,"h":14.27,"l":14.22,"n":475,"o":14.27,"t":"2026-10-19T17:20:00Z","v":63657,"vw":14.239931},{"c":14.285,"h":14.2908,"l":14.2521,"n":320,"o":14.2521,"t":"2026-10-19T17:25:00Z","v":34520,"vw":14.274929},{"c":14.26,"h":14.28,"l":14.26,"n":277,"o":14.28,"t":"2026-10-19T17:30:00Z","v":26890,"vw":14.27127},{"c":14.21,"h":14.265,"l":14.2,"n":392,"o":14.26,"t":"2026-10-19T17:35:00Z","v":56319,"vw":14.225861},{"c":14.17,"h":14.215,"l":14.165,"n":492,"o":14.215,"t":"2026-10-19T17:40:00Z","v":64988,"vw":14.182201},{"c":14.15,"h":14.1801,"l":14.14,"n":314,"o":14.175,"t":"2026-10-19T17:45:00Z","v":34708,"vw":14.16094},{"c":14.115,"h":14.155,"l":14.0801,"n":488,"o":14.155,"t":"2026-10-19T17:50:00Z","v":38509,"vw":14.107451},{"c":14.125,"h":14.13,"l":14.09,"n":359,"o":14.115,"t":"2026-10-19T17:55:00Z","v":21765,"vw":14.1157},{"c":14.1,"h":14.14,"l":14.08,"n":477,"o":14.125,"t":"2026-10-19T18:00:00Z","v":37092,"vw":14.110095},{"c":14.08,"h":14.105,"l":14.07,"n":360,"o":14.105,"t":"2026-10-19T18:05:00Z","v":23383,"vw":14.085735},{"c":14.08,"h":14.08,"l":14.0502,"n":371,"o":14.075,"t":"2026-10-19T18:10:00Z","v":29527,"vw":14.064967},{"c":14.085,"h":14.085,"l":14.035,"n":709,"o":14.085,"t":"2026-10-19T18:15:00Z","v":70615,"vw":14.056792},{"c":14.02,"h":14.085,"l":14.01,"n":585,"o":14.085,"t":"2026-10-19T18:20:00Z","v":93382,"vw":14.05031},{"c":13.97,"h":14.02,"l":13.955,"n":624,"o":14.02,"t":"2026-10-19T18:25:00Z","v":87768,"vw":13.993563},{"c":13.96,"h":14,"l":13.96,"n":421,"o":13.975,"t":"2026-10-19T18:30:00Z","v":55369,"vw":13.986622},{"c":13.945,"h":13.9599,"l":13.915,"n":479,"o":13.95,"t":"2026-10-19T18:35:00Z","v":47425,"vw":13.94451},{"c":13.975,"h":13.99,"l":13.94,"n":376,"o":13.945,"t":"2026-10-19T18:40:00Z","v":55023,"vw":13.952353},{"c":14.035,"h":14.065,"l":13.98,"n":600,"o":13.98,"t":"2026-10-19T18:45:00Z","v":62280,"vw":14.024766},{"c":14.035,"h":14.0499,"l":14.02,"n":396,"o":14.035,"t":"2026-10-19T18:50:00Z","v":27929,"vw":14.032978},{"c":14.05,"h":14.055,"l":14.03,"n":439,"o":14.03,"t":"2026-10-19T18:55:00Z","v":24837,"vw":14.042972},{"c":14.055,"h":14.07,"l":14.015,"n":769,"o":14.05,"t":"2026-10-19T19:00:00Z","v":94927,"vw":14.039542},{"c":14.08,"h":14.0994,"l":14.05,"n":538,"o":14.055,"t":"2026-10-19T19:05:00Z","v":45522,"vw":14.086314},{"c":14.08,"h":14.0974,"l":14.07,"n":448,"o":14.0799,"t":"2026-10-19T19:10:00Z","v":28329,"vw":14.085653},{"c":14.1095,"h":14.135,"l":14.08,"n":766,"o":14.085,"t":"2026-10-19T19:15:00Z","v":94330,"vw":14.114716},{"c":14.07,"h":14.125,"l":14.06,"n":533,"o":14.105,"t":"2026-10-19T19:20:00Z","v":47813,"vw":14.102477},{"c":14.125,"h":14.13,"l":14.06,"n":511,"o":14.075,"t":"2026-10-19T19:25:00Z","v":39831,"vw":14.094071},{"c":14.17,"h":14.235,"l":14.125,"n":847,"o":14.125,"t":"2026-10-19T19:30:00Z","v":78629,"vw":14.19133},{"c":14.145,"h":14.17,"l":14.1301,"n":738,"o":14.17,"t":"2026-10-19T19:35:00Z","v":61060,"vw":14.149163},{"c":14.115,"h":14.1499,"l":14.105,"n":693,"o":14.1499,"t":"2026-10-19T19:40:00Z","v":46104,"vw":14.131158},{"c":14.155,"h":14.175,"l":14.1,"n":964,"o":14.115,"t":"2026-10-19T19:45:00Z","v":111872,"vw":14.138148},{"c":14.095,"h":14.14,"l":14.04,"n":1869,"o":14.14,"t":"2026-10-19T19:50:00Z","v":220259,"vw":14.084004},{"c":14.215,"h":14.215,"l":14.085,"n":3577,"o":14.11,"t":"2026-10-19T19:55:00Z","v":460715,"vw":14.16458},{"c":14.21,"h":14.21,"l":14.2,"n":42,"o":14.21,"t":"2026-10-19T20:00:00Z","v":764587,"vw":14.209999},{"c":14.21,"h":14.21,"l":14.21,"n":12,"o":14.21,"t":"2026-10-19T20:05:00Z","v":404,"vw":14.21},{"c":14.1557,"h":14.2385,"l":14.1557,"n":12,"o":14.2347,"t":"2026-10-19T20:10:00Z","v":49040,"vw":14.157336},{"c":14.21,"h":14.21,"l":14.21,"n":11,"o":14.21,"t":"2026-10-19T20:55:00Z","v":368,"vw":14.21},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-19T21:25:00Z","v":100,"vw":14.2},{"c":14.18,"h":14.2,"l":14.18,"n":2,"o":14.2,"t":"2026-10-19T21:30:00Z","v":478,"vw":14.195816},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-19T21:40:00Z","v":687,"vw":14.19},{"c":14.1823,"h":14.1881,"l":14.1823,"n":3,"o":14.1881,"t":"2026-10-19T21:55:00Z","v":2202,"vw":14.187573},{"c":14.1885,"h":14.1885,"l":14.1885,"n":1,"o":14.1885,"t":"2026-10-19T22:25:00Z","v":406,"vw":14.1885},{"c":14.1894,"h":14.1894,"l":14.1894,"n":1,"o":14.1894,"t":"2026-10-19T22:35:00Z","v":100,"vw":14.1894},{"c":14.184,"h":14.184,"l":14.184,"n":1,"o":14.184,"t":"2026-10-19T22:50:00Z","v":499,"vw":14.184},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-19T22:55:00Z","v":562,"vw":14.19},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-19T23:05:00Z","v":378,"vw":14.18},{"c":14.1892,"h":14.1892,"l":14.1892,"n":1,"o":14.1892,"t":"2026-10-19T23:20:00Z","v":100,"vw":14.1892},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-19T23:25:00Z","v":500,"vw":14.18},{"c":14.18,"h":14.18,"l":14.18,"n":7,"o":14.18,"t":"2026-10-19T23:30:00Z","v":156,"vw":14.18},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-19T23:40:00Z","v":350,"vw":14.19},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-19T23:45:00Z","v":379,"vw":14.19},{"c":14.16,"h":14.17,"l":14.16,"n":4,"o":14.17,"t":"2026-10-19T23:50:00Z","v":2224,"vw":14.160868},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-19T23:55:00Z","v":157,"vw":14.19},{"c":14.26,"h":14.26,"l":14.26,"n":7,"o":14.26,"t":"2026-10-20T08:00:00Z","v":152,"vw":14.26},{"c":14.21,"h":14.21,"l":14.21,"n":5,"o":14.21,"t":"2026-10-20T08:20:00Z","v":362,"vw":14.21},{"c":14.2489,"h":14.2489,"l":14.2489,"n":1,"o":14.2489,"t":"2026-10-20T08:45:00Z","v":100,"vw":14.2489},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T09:50:00Z","v":100,"vw":14.2},{"c":14.18,"h":14.18,"l":14.16,"n":13,"o":14.16,"t":"2026-10-20T11:00:00Z","v":861,"vw":14.173897},{"c":14.11,"h":14.11,"l":14.11,"n":8,"o":14.11,"t":"2026-10-20T11:05:00Z","v":986,"vw":14.11},{"c":14.012,"h":14.11,"l":13.99,"n":3,"o":14.11,"t":"2026-10-20T11:10:00Z","v":4371,"vw":14.017957},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-20T11:25:00Z","v":100,"vw":13.99},{"c":14.0147,"h":14.0147,"l":14.0147,"n":1,"o":14.0147,"t":"2026-10-20T11:30:00Z","v":295,"vw":14.0147},{"c":14.09,"h":14.09,"l":14.06,"n":3,"o":14.06,"t":"2026-10-20T11:55:00Z","v":1700,"vw":14.079412},{"c":14.0802,"h":14.12,"l":14.0802,"n":3,"o":14.12,"t":"2026-10-20T12:10:00Z","v":1806,"vw":14.114052},{"c":14.1614,"h":14.1614,"l":14.07,"n":31,"o":14.1,"t":"2026-10-20T12:15:00Z","v":2632,"vw":14.123373},{"c":14.1614,"h":14.1614,"l":14.1614,"n":1,"o":14.1614,"t":"2026-10-20T12:20:00Z","v":3000,"vw":14.1614},{"c":14.16,"h":14.16,"l":14.12,"n":10,"o":14.12,"t":"2026-10-20T12:25:00Z","v":1711,"vw":14.134861},{"c":14.1,"h":14.11,"l":14.08,"n":3,"o":14.11,"t":"2026-10-20T12:30:00Z","v":2755,"vw":14.10225},{"c":14.1074,"h":14.13,"l":14.1074,"n":4,"o":14.13,"t":"2026-10-20T12:45:00Z","v":425,"vw":14.121967},{"c":14.1399,"h":14.14,"l":14.12,"n":6,"o":14.12,"t":"2026-10-20T12:50:00Z","v":1701,"vw":14.136429},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-10-20T12:55:00Z","v":343,"vw":14.14},{"c":14.17,"h":14.1772,"l":14.16,"n":5,"o":14.1772,"t":"2026-10-20T13:00:00Z","v":928,"vw":14.166137},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-20T13:10:00Z","v":500,"vw":14.14},{"c":14.12,"h":14.12,"l":14.12,"n":5,"o":14.12,"t":"2026-10-20T13:15:00Z","v":500,"vw":14.12},{"c":14.16,"h":14.16,"l":14.11,"n":4,"o":14.11,"t":"2026-10-20T13:20:00Z","v":1037,"vw":14.147464},{"c":14.18,"h":14.18,"l":14.12,"n":8,"o":14.12,"t":"2026-10-20T13:25:00Z","v":566,"vw":14.166667},{"c":14.14,"h":14.24,"l":13.97,"n":684,"o":14.18,"t":"2026-10-20T13:30:00Z","v":195780,"vw":14.098885},{"c":13.995,"h":14.15,"l":13.96,"n":1448,"o":14.115,"t":"2026-10-20T13:35:00Z","v":253051,"vw":14.037209},{"c":14.02,"h":14.06,"l":13.9,"n":852,"o":14.03,"t":"2026-10-20T13:40:00Z","v":169042,"vw":13.98019},{"c":13.96,"h":14.05,"l":13.83,"n":1063,"o":14.025,"t":"2026-10-20T13:45:00Z","v":180379,"vw":13.937587},{"c":13.91,"h":13.97,"l":13.83,"n":701,"o":13.96,"t":"2026-10-20T13:50:00Z","v":106062,"vw":13.893932},{"c":14.045,"h":14.1,"l":13.88,"n":508,"o":13.92,"t":"2026-10-20T13:55:00Z","v":104378,"vw":13.963863},{"c":14.135,"h":14.15,"l":14.031,"n":623,"o":14.06,"t":"2026-10-20T14:00:00Z","v":69012,"vw":14.085812},{"c":14.255,"h":14.315,"l":14.1,"n":1390,"o":14.14,"t":"2026-10-20T14:05:00Z","v":183920,"vw":14.208786},{"c":14.27,"h":14.315,"l":14.2199,"n":712,"o":14.24,"t":"2026-10-20T14:10:00Z","v":132675,"vw":14.27286},{"c":14.32,"h":14.34,"l":14.255,"n":832,"o":14.27,"t":"2026-10-20T14:15:00Z","v":146088,"vw":14.30737},{"c":14.335,"h":14.405,"l":14.26,"n":1421,"o":14.32,"t":"2026-10-20T14:20:00Z","v":201010,"vw":14.322034},{"c":14.315,"h":14.36,"l":14.29,"n":654,"o":14.34,"t":"2026-10-20T14:25:00Z","v":52373,"vw":14.319095},{"c":14.42,"h":14.42,"l":14.28,"n":1070,"o":14.315,"t":"2026-10-20T14:30:00Z","v":121764,"vw":14.361021},{"c":14.32,"h":14.42,"l":14.3,"n":973,"o":14.42,"t":"2026-10-20T14:35:00Z","v":127504,"vw":14.361239},{"c":14.42,"h":14.42,"l":14.325,"n":626,"o":14.325,"t":"2026-10-20T14:40:00Z","v":77635,"vw":14.37972},{"c":14.49,"h":14.4999,"l":14.395,"n":1033,"o":14.41,"t":"2026-10-20T14:45:00Z","v":209686,"vw":14.451428},{"c":14.445,"h":14.49,"l":14.425,"n":636,"o":14.485,"t":"2026-10-20T14:50:00Z","v":77638,"vw":14.461056},{"c":14.575,"h":14.5998,"l":14.45,"n":773,"o":14.45,"t":"2026-10-20T14:55:00Z","v":123232,"vw":14.534265},{"c":14.615,"h":14.62,"l":14.555,"n":991,"o":14.57,"t":"2026-10-20T15:00:00Z","v":196614,"vw":14.597566},{"c":14.5899,"h":14.67,"l":14.585,"n":1363,"o":14.6101,"t":"2026-10-20T15:05:00Z","v":216479,"vw":14.625956},{"c":14.495,"h":14.585,"l":14.445,"n":1109,"o":14.58,"t":"2026-10-20T15:10:00Z","v":167434,"vw":14.52987},{"c":14.575,"h":14.58,"l":14.4606,"n":679,"o":14.49,"t":"2026-10-20T15:15:00Z","v":147224,"vw":14.537924},{"c":14.575,"h":14.62,"l":14.515,"n":834,"o":14.575,"t":"2026-10-20T15:20:00Z","v":127152,"vw":14.565998},{"c":14.645,"h":14.6755,"l":14.575,"n":562,"o":14.58,"t":"2026-10-20T15:25:00Z","v":98543,"vw":14.641839},{"c":14.575,"h":14.66,"l":14.555,"n":578,"o":14.65,"t":"2026-10-20T15:30:00Z","v":91652,"vw":14.596765},{"c":14.605,"h":14.62,"l":14.565,"n":432,"o":14.575,"t":"2026-10-20T15:35:00Z","v":60521,"vw":14.59574},{"c":14.635,"h":14.67,"l":14.595,"n":517,"o":14.61,"t":"2026-10-20T15:40:00Z","v":94310,"vw":14.642199},{"c":14.5859,"h":14.66,"l":14.58,"n":805,"o":14.635,"t":"2026-10-20T15:45:00Z","v":230531,"vw":14.637345},{"c":14.655,"h":14.655,"l":14.575,"n":447,"o":14.58,"t":"2026-10-20T15:50:00Z","v":68378,"vw":14.598836},{"c":14.665,"h":14.678,"l":14.615,"n":468,"o":14.6599,"t":"2026-10-20T15:55:00Z","v":91592,"vw":14.651646},{"c":14.6099,"h":14.67,"l":14.605,"n":449,"o":14.665,"t":"2026-10-20T16:00:00Z","v":46293,"vw":14.637095},{"c":14.58,"h":14.62,"l":14.5701,"n":411,"o":14.605,"t":"2026-10-20T16:05:00Z","v":52920,"vw":14.600942},{"c":14.55,"h":14.6,"l":14.525,"n":481,"o":14.58,"t":"2026-10-20T16:10:00Z","v":55524,"vw":14.554647},{"c":14.55,"h":14.58,"l":14.53,"n":616,"o":14.55,"t":"2026-10-20T16:15:00Z","v":68653,"vw":14.553392},{"c":14.63,"h":14.63,"l":14.54,"n":435,"o":14.545,"t":"2026-10-20T16:20:00Z","v":36756,"vw":14.578899},{"c":14.66,"h":14.66,"l":14.595,"n":605,"o":14.63,"t":"2026-10-20T16:25:00Z","v":59124,"vw":14.631766},{"c":14.68,"h":14.7,"l":14.65,"n":685,"o":14.6631,"t":"2026-10-20T16:30:00Z","v":109741,"vw":14.676692},{"c":14.71,"h":14.7781,"l":14.685,"n":829,"o":14.685,"t":"2026-10-20T16:35:00Z","v":208215,"vw":14.731048},{"c":14.6969,"h":14.72,"l":14.67,"n":422,"o":14.71,"t":"2026-10-20T16:40:00Z","v":41907,"vw":14.700059},{"c":14.73,"h":14.7377,"l":14.675,"n":458,"o":14.695,"t":"2026-10-20T16:45:00Z","v":50008,"vw":14.704864},{"c":14.705,"h":14.77,"l":14.705,"n":502,"o":14.735,"t":"2026-10-20T16:50:00Z","v":59811,"vw":14.738209},{"c":14.71,"h":14.72,"l":14.685,"n":466,"o":14.705,"t":"2026-10-20T16:55:00Z","v":46857,"vw":14.703757},{"c":14.73,"h":14.74,"l":14.705,"n":371,"o":14.705,"t":"2026-10-20T17:00:00Z","v":20934,"vw":14.718998},{"c":14.73,"h":14.74,"l":14.705,"n":339,"o":14.74,"t":"2026-10-20T17:05:00Z","v":22790,"vw":14.726128},{"c":14.81,"h":14.815,"l":14.725,"n":868,"o":14.725,"t":"2026-10-20T17:10:00Z","v":239137,"vw":14.766961},{"c":14.8399,"h":14.91,"l":14.795,"n":1861,"o":14.81,"t":"2026-10-20T17:15:00Z","v":541183,"vw":14.867783},{"c":14.825,"h":14.9,"l":14.8201,"n":858,"o":14.84,"t":"2026-10-20T17:20:00Z","v":320732,"vw":14.872234},{"c":14.855,"h":14.865,"l":14.82,"n":445,"o":14.825,"t":"2026-10-20T17:25:00Z","v":90390,"vw":14.84597},{"c":14.855,"h":14.86,"l":14.8302,"n":391,"o":14.86,"t":"2026-10-20T17:30:00Z","v":41992,"vw":14.844482},{"c":14.845,"h":14.86,"l":14.8302,"n":558,"o":14.855,"t":"2026-10-20T17:35:00Z","v":84058,"vw":14.846178},{"c":14.905,"h":14.955,"l":14.83,"n":1139,"o":14.84,"t":"2026-10-20T17:40:00Z","v":177194,"vw":14.897278},{"c":14.9,"h":14.93,"l":14.88,"n":516,"o":14.905,"t":"2026-10-20T17:45:00Z","v":76013,"vw":14.90645},{"c":14.92,"h":14.925,"l":14.89,"n":556,"o":14.895,"t":"2026-10-20T17:50:00Z","v":70974,"vw":14.909758},{"c":14.885,"h":14.915,"l":14.86,"n":338,"o":14.91,"t":"2026-10-20T17:55:00Z","v":32453,"vw":14.888055},{"c":14.885,"h":14.93,"l":14.86,"n":467,"o":14.88,"t":"2026-10-20T18:00:00Z","v":42512,"vw":14.896304},{"c":14.87,"h":14.9,"l":14.87,"n":379,"o":14.885,"t":"2026-10-20T18:05:00Z","v":48331,"vw":14.887143},{"c":14.89,"h":14.9,"l":14.86,"n":384,"o":14.865,"t":"2026-10-20T18:10:00Z","v":39545,"vw":14.88587},{"c":14.875,"h":14.9,"l":14.86,"n":445,"o":14.885,"t":"2026-10-20T18:15:00Z","v":90438,"vw":14.875765},{"c":14.885,"h":14.9077,"l":14.86,"n":264,"o":14.87,"t":"2026-10-20T18:20:00Z","v":28974,"vw":14.884961},{"c":14.82,"h":14.8899,"l":14.81,"n":744,"o":14.885,"t":"2026-10-20T18:25:00Z","v":120900,"vw":14.845491},{"c":14.815,"h":14.835,"l":14.81,"n":579,"o":14.83,"t":"2026-10-20T18:30:00Z","v":49325,"vw":14.825535},{"c":14.83,"h":14.85,"l":14.8,"n":553,"o":14.8199,"t":"2026-10-20T18:35:00Z","v":66292,"vw":14.827017},{"c":14.83,"h":14.86,"l":14.825,"n":324,"o":14.835,"t":"2026-10-20T18:40:00Z","v":29889,"vw":14.844308},{"c":14.84,"h":14.85,"l":14.815,"n":335,"o":14.825,"t":"2026-10-20T18:45:00Z","v":33485,"vw":14.833023},{"c":14.8801,"h":14.89,"l":14.84,"n":382,"o":14.84,"t":"2026-10-20T18:50:00Z","v":44830,"vw":14.870559},{"c":14.89,"h":14.9,"l":14.87,"n":358,"o":14.885,"t":"2026-10-20T18:55:00Z","v":32701,"vw":14.885976},{"c":14.9286,"h":14.93,"l":14.8901,"n":561,"o":14.895,"t":"2026-10-20T19:00:00Z","v":77688,"vw":14.913281},{"c":14.865,"h":14.92,"l":14.865,"n":558,"o":14.92,"t":"2026-10-20T19:05:00Z","v":66765,"vw":14.892485},{"c":14.85,"h":14.91,"l":14.835,"n":686,"o":14.86,"t":"2026-10-20T19:10:00Z","v":73774,"vw":14.884783},{"c":14.815,"h":14.86,"l":14.81,"n":662,"o":14.845,"t":"2026-10-20T19:15:00Z","v":41560,"vw":14.835695},{"c":14.805,"h":14.825,"l":14.76,"n":779,"o":14.815,"t":"2026-10-20T19:20:00Z","v":128017,"vw":14.779951},{"c":14.8,"h":14.84,"l":14.795,"n":734,"o":14.81,"t":"2026-10-20T19:25:00Z","v":120059,"vw":14.821806},{"c":14.86,"h":14.87,"l":14.785,"n":615,"o":14.8,"t":"2026-10-20T19:30:00Z","v":114911,"vw":14.830796},{"c":14.8698,"h":14.89,"l":14.85,"n":639,"o":14.87,"t":"2026-10-20T19:35:00Z","v":157699,"vw":14.867215},{"c":14.87,"h":14.89,"l":14.86,"n":702,"o":14.8631,"t":"2026-10-20T19:40:00Z","v":81099,"vw":14.876317},{"c":14.8427,"h":14.9,"l":14.842,"n":923,"o":14.875,"t":"2026-10-20T19:45:00Z","v":128008,"vw":14.877347},{"c":14.825,"h":14.855,"l":14.795,"n":1797,"o":14.84,"t":"2026-10-20T19:50:00Z","v":288320,"vw":14.825985},{"c":14.865,"h":14.87,"l":14.795,"n":3216,"o":14.825,"t":"2026-10-20T19:55:00Z","v":442464,"vw":14.83454},{"c":14.86,"h":14.86,"l":14.86,"n":47,"o":14.86,"t":"2026-10-20T20:00:00Z","v":654365,"vw":14.86},{"c":14.856,"h":14.86,"l":14.8001,"n":11,"o":14.8001,"t":"2026-10-20T20:10:00Z","v":530,"vw":14.847471},{"c":14.8599,"h":14.8599,"l":14.8406,"n":4,"o":14.8406,"t":"2026-10-20T20:15:00Z","v":305,"vw":14.85218},{"c":14.86,"h":14.86,"l":14.85,"n":3,"o":14.85,"t":"2026-10-20T20:25:00Z","v":689,"vw":14.854915},{"c":14.86,"h":14.8769,"l":14.86,"n":7,"o":14.87,"t":"2026-10-20T20:30:00Z","v":3734,"vw":14.86834},{"c":14.9,"h":14.9,"l":14.86,"n":13,"o":14.875,"t":"2026-10-20T20:35:00Z","v":10395,"vw":14.877348},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-20T20:40:00Z","v":527,"vw":14.89},{"c":14.86,"h":14.87,"l":14.86,"n":3,"o":14.87,"t":"2026-10-20T20:45:00Z","v":971,"vw":14.865149},{"c":14.91,"h":14.91,"l":14.91,"n":3,"o":14.91,"t":"2026-10-20T21:00:00Z","v":103,"vw":14.91},{"c":14.9,"h":14.9,"l":14.88,"n":4,"o":14.9,"t":"2026-10-20T21:10:00Z","v":1783,"vw":14.897311},{"c":14.8997,"h":14.8997,"l":14.8997,"n":1,"o":14.8997,"t":"2026-10-20T21:25:00Z","v":300,"vw":14.8997},{"c":14.9,"h":14.9,"l":14.87,"n":2,"o":14.87,"t":"2026-10-20T21:40:00Z","v":1300,"vw":14.893077},{"c":14.8902,"h":14.8902,"l":14.89,"n":3,"o":14.89,"t":"2026-10-20T22:00:00Z","v":236,"vw":14.8901},{"c":14.8901,"h":14.8901,"l":14.8901,"n":1,"o":14.8901,"t":"2026-10-20T22:05:00Z","v":100,"vw":14.8901},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-20T22:10:00Z","v":443,"vw":14.9},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-20T22:30:00Z","v":202,"vw":14.89},{"c":14.88,"h":14.89,"l":14.88,"n":26,"o":14.89,"t":"2026-10-20T22:35:00Z","v":3993,"vw":14.882516},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-20T23:00:00Z","v":500,"vw":14.87},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-20T23:10:00Z","v":1200,"vw":14.9},{"c":14.8954,"h":14.9,"l":14.8795,"n":8,"o":14.9,"t":"2026-10-20T23:15:00Z","v":11886,"vw":14.893866},{"c":14.9,"h":14.9,"l":14.88,"n":6,"o":14.88,"t":"2026-10-20T23:20:00Z","v":3101,"vw":14.896516},{"c":14.88,"h":14.88,"l":14.88,"n":9,"o":14.88,"t":"2026-10-20T23:30:00Z","v":643,"vw":14.88},{"c":14.88,"h":14.8831,"l":14.88,"n":4,"o":14.8831,"t":"2026-10-20T23:35:00Z","v":555,"vw":14.880807},{"c":14.8601,"h":14.8631,"l":14.8601,"n":2,"o":14.8631,"t":"2026-10-20T23:40:00Z","v":2250,"vw":14.860433},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-20T23:45:00Z","v":112,"vw":14.86},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-20T23:50:00Z","v":250,"vw":14.88},{"c":14.8999,"h":14.8999,"l":14.88,"n":3,"o":14.88,"t":"2026-10-20T23:55:00Z","v":1500,"vw":14.894102},{"c":14.87,"h":14.87,"l":14.87,"n":15,"o":14.87,"t":"2026-10-21T08:00:00Z","v":323,"vw":14.87},{"c":14.9,"h":14.9,"l":14.89,"n":8,"o":14.9,"t":"2026-10-21T08:05:00Z","v":1503,"vw":14.89857},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-21T08:55:00Z","v":500,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-21T09:10:00Z","v":163,"vw":14.9},{"c":14.95,"h":14.95,"l":14.93,"n":3,"o":14.93,"t":"2026-10-21T09:25:00Z","v":305,"vw":14.942157},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-21T10:00:00Z","v":200,"vw":14.93},{"c":14.8354,"h":14.8354,"l":14.8354,"n":2,"o":14.8354,"t":"2026-10-21T10:05:00Z","v":501,"vw":14.8354},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-21T10:25:00Z","v":112,"vw":14.93},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-21T10:35:00Z","v":1523,"vw":14.93},{"c":14.9475,"h":14.95,"l":14.93,"n":30,"o":14.93,"t":"2026-10-21T11:00:00Z","v":10069,"vw":14.945474},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-21T11:05:00Z","v":195,"vw":14.92},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-21T11:10:00Z","v":1800,"vw":14.95},{"c":14.95,"h":14.95,"l":14.92,"n":8,"o":14.92,"t":"2026-10-21T11:15:00Z","v":14312,"vw":14.926711},{"c":14.95,"h":14.95,"l":14.92,"n":6,"o":14.92,"t":"2026-10-21T11:20:00Z","v":3223,"vw":14.929539},{"c":14.9423,"h":14.9423,"l":14.9423,"n":2,"o":14.9423,"t":"2026-10-21T11:30:00Z","v":507,"vw":14.9423},{"c":14.9423,"h":14.9423,"l":14.9423,"n":2,"o":14.9423,"t":"2026-10-21T11:35:00Z","v":362,"vw":14.9423},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-21T11:45:00Z","v":500,"vw":14.92},{"c":14.94,"h":14.94,"l":14.9005,"n":4,"o":14.9005,"t":"2026-10-21T11:50:00Z","v":577,"vw":14.919388},{"c":14.9372,"h":14.9372,"l":14.9372,"n":1,"o":14.9372,"t":"2026-10-21T12:00:00Z","v":115,"vw":14.9372},{"c":14.94,"h":14.95,"l":14.94,"n":12,"o":14.94,"t":"2026-10-21T12:05:00Z","v":655,"vw":14.944425},{"c":14.95,"h":14.95,"l":14.9177,"n":8,"o":14.9177,"t":"2026-10-21T12:15:00Z","v":525,"vw":14.939778},{"c":14.96,"h":14.97,"l":14.95,"n":18,"o":14.95,"t":"2026-10-21T12:20:00Z","v":2524,"vw":14.953704},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-21T12:25:00Z","v":265,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-21T12:30:00Z","v":300,"vw":14.97},{"c":14.9653,"h":14.9653,"l":14.91,"n":8,"o":14.935,"t":"2026-10-21T12:35:00Z","v":1854,"vw":14.94646},{"c":14.9584,"h":14.9584,"l":14.95,"n":4,"o":14.95,"t":"2026-10-21T12:40:00Z","v":427,"vw":14.952234},{"c":14.9572,"h":14.9572,"l":14.9572,"n":2,"o":14.9572,"t":"2026-10-21T12:45:00Z","v":110,"vw":14.9572},{"c":14.955,"h":14.9568,"l":14.91,"n":7,"o":14.91,"t":"2026-10-21T12:50:00Z","v":1701,"vw":14.949077},{"c":14.9665,"h":14.97,"l":14.94,"n":18,"o":14.94,"t":"2026-10-21T12:55:00Z","v":3687,"vw":14.955643},{"c":14.9657,"h":14.9665,"l":14.9619,"n":5,"o":14.9665,"t":"2026-10-21T13:00:00Z","v":1686,"vw":14.965963},{"c":14.97,"h":14.97,"l":14.9687,"n":3,"o":14.9687,"t":"2026-10-21T13:05:00Z","v":955,"vw":14.969042},{"c":14.97,"h":14.97,"l":14.92,"n":17,"o":14.945,"t":"2026-10-21T13:10:00Z","v":10487,"vw":14.958722},{"c":14.96,"h":14.96,"l":14.91,"n":11,"o":14.93,"t":"2026-10-21T13:15:00Z","v":4390,"vw":14.931626},{"c":14.9694,"h":14.97,"l":14.96,"n":12,"o":14.96,"t":"2026-10-21T13:20:00Z","v":1494,"vw":14.96794},{"c":14.91,"h":14.9932,"l":14.91,"n":41,"o":14.98,"t":"2026-10-21T13:25:00Z","v":3669,"vw":14.965191},{"c":15.0301,"h":15.37,"l":14.87,"n":3367,"o":14.9,"t":"2026-10-21T13:30:00Z","v":894444,"vw":15.11311},{"c":15.1591,"h":15.1984,"l":14.94,"n":1361,"o":15.05,"t":"2026-10-21T13:35:00Z","v":363353,"vw":15.083449},{"c":15.28,"h":15.32,"l":15.1,"n":1637,"o":15.15,"t":"2026-10-21T13:40:00Z","v":337485,"vw":15.223592},{"c":15.33,"h":15.36,"l":15.1383,"n":1849,"o":15.28,"t":"2026-10-21T13:45:00Z","v":419175,"vw":15.26765},{"c":15.085,"h":15.34,"l":15.07,"n":1532,"o":15.32,"t":"2026-10-21T13:50:00Z","v":300417,"vw":15.220103},{"c":15.17,"h":15.21,"l":14.98,"n":1474,"o":15.0817,"t":"2026-10-21T13:55:00Z","v":278261,"vw":15.084489},{"c":14.815,"h":15.215,"l":14.81,"n":2257,"o":15.17,"t":"2026-10-21T14:00:00Z","v":432700,"vw":15.000867},{"c":14.7814,"h":14.875,"l":14.732,"n":2242,"o":14.8101,"t":"2026-10-21T14:05:00Z","v":411858,"vw":14.79655},{"c":14.775,"h":14.875,"l":14.76,"n":1460,"o":14.78,"t":"2026-10-21T14:10:00Z","v":352959,"vw":14.822835},{"c":14.77,"h":14.82,"l":14.73,"n":1344,"o":14.775,"t":"2026-10-21T14:15:00Z","v":191793,"vw":14.759873},{"c":14.79,"h":14.875,"l":14.765,"n":769,"o":14.77,"t":"2026-10-21T14:20:00Z","v":114675,"vw":14.817401},{"c":14.805,"h":14.855,"l":14.78,"n":732,"o":14.78,"t":"2026-10-21T14:25:00Z","v":93025,"vw":14.817825},{"c":14.8,"h":14.85,"l":14.775,"n":850,"o":14.81,"t":"2026-10-21T14:30:00Z","v":76278,"vw":14.814773},{"c":14.775,"h":14.81,"l":14.75,"n":733,"o":14.8024,"t":"2026-10-21T14:35:00Z","v":91876,"vw":14.768621},{"c":14.755,"h":14.84,"l":14.75,"n":509,"o":14.78,"t":"2026-10-21T14:40:00Z","v":54159,"vw":14.778383},{"c":14.715,"h":14.7695,"l":14.692,"n":741,"o":14.76,"t":"2026-10-21T14:45:00Z","v":123793,"vw":14.723607},{"c":14.77,"h":14.79,"l":14.71,"n":550,"o":14.715,"t":"2026-10-21T14:50:00Z","v":65875,"vw":14.749131},{"c":14.79,"h":14.82,"l":14.76,"n":484,"o":14.775,"t":"2026-10-21T14:55:00Z","v":43760,"vw":14.799833},{"c":14.79,"h":14.84,"l":14.775,"n":563,"o":14.795,"t":"2026-10-21T15:00:00Z","v":66818,"vw":14.806806},{"c":14.8,"h":14.83,"l":14.775,"n":626,"o":14.795,"t":"2026-10-21T15:05:00Z","v":74503,"vw":14.796213},{"c":14.915,"h":14.925,"l":14.79,"n":982,"o":14.795,"t":"2026-10-21T15:10:00Z","v":126368,"vw":14.889339},{"c":14.945,"h":14.98,"l":14.9,"n":897,"o":14.925,"t":"2026-10-21T15:15:00Z","v":155238,"vw":14.940567},{"c":14.97,"h":15.005,"l":14.925,"n":1092,"o":14.95,"t":"2026-10-21T15:20:00Z","v":187788,"vw":14.989151},{"c":15.0582,"h":15.08,"l":14.95,"n":1228,"o":14.95,"t":"2026-10-21T15:25:00Z","v":345595,"vw":15.022664},{"c":14.885,"h":15.06,"l":14.87,"n":1125,"o":15.06,"t":"2026-10-21T15:30:00Z","v":152253,"vw":14.941729},{"c":14.805,"h":14.895,"l":14.78,"n":903,"o":14.88,"t":"2026-10-21T15:35:00Z","v":138063,"vw":14.838618},{"c":14.855,"h":14.87,"l":14.795,"n":910,"o":14.8028,"t":"2026-10-21T15:40:00Z","v":129025,"vw":14.823156},{"c":14.83,"h":14.87,"l":14.81,"n":491,"o":14.8598,"t":"2026-10-21T15:45:00Z","v":51436,"vw":14.842264},{"c":14.82,"h":14.84,"l":14.7749,"n":516,"o":14.835,"t":"2026-10-21T15:50:00Z","v":60004,"vw":14.802105},{"c":14.75,"h":14.8199,"l":14.74,"n":554,"o":14.815,"t":"2026-10-21T15:55:00Z","v":72200,"vw":14.769014},{"c":14.78,"h":14.81,"l":14.72,"n":623,"o":14.75,"t":"2026-10-21T16:00:00Z","v":58219,"vw":14.772621},{"c":14.785,"h":14.79,"l":14.7503,"n":620,"o":14.77,"t":"2026-10-21T16:05:00Z","v":62354,"vw":14.772602},{"c":14.785,"h":14.795,"l":14.745,"n":431,"o":14.785,"t":"2026-10-21T16:10:00Z","v":46005,"vw":14.772571},{"c":14.775,"h":14.805,"l":14.765,"n":480,"o":14.78,"t":"2026-10-21T16:15:00Z","v":54805,"vw":14.78569},{"c":14.8277,"h":14.835,"l":14.755,"n":471,"o":14.775,"t":"2026-10-21T16:20:00Z","v":30697,"vw":14.789368},{"c":14.83,"h":14.85,"l":14.7989,"n":439,"o":14.8299,"t":"2026-10-21T16:25:00Z","v":41265,"vw":14.822622},{"c":14.815,"h":14.8469,"l":14.8,"n":466,"o":14.825,"t":"2026-10-21T16:30:00Z","v":51234,"vw":14.823832},{"c":14.8082,"h":14.82,"l":14.78,"n":462,"o":14.812,"t":"2026-10-21T16:35:00Z","v":38285,"vw":14.805334},{"c":14.795,"h":14.805,"l":14.765,"n":514,"o":14.805,"t":"2026-10-21T16:40:00Z","v":46840,"vw":14.782635},{"c":14.845,"h":14.845,"l":14.79,"n":370,"o":14.79,"t":"2026-10-21T16:45:00Z","v":31436,"vw":14.820648},{"c":14.895,"h":14.895,"l":14.835,"n":563,"o":14.845,"t":"2026-10-21T16:50:00Z","v":56993,"vw":14.862235},{"c":14.92,"h":14.935,"l":14.8982,"n":431,"o":14.8982,"t":"2026-10-21T16:55:00Z","v":37219,"vw":14.914905},{"c":14.91,"h":14.93,"l":14.87,"n":502,"o":14.92,"t":"2026-10-21T17:00:00Z","v":45481,"vw":14.898857},{"c":14.89,"h":14.925,"l":14.88,"n":424,"o":14.91,"t":"2026-10-21T17:05:00Z","v":44141,"vw":14.90531},{"c":14.925,"h":14.935,"l":14.89,"n":567,"o":14.8901,"t":"2026-10-21T17:10:00Z","v":62023,"vw":14.903587},{"c":14.92,"h":14.93,"l":14.905,"n":425,"o":14.92,"t":"2026-10-21T17:15:00Z","v":32382,"vw":14.918365},{"c":14.93,"h":14.93,"l":14.9,"n":338,"o":14.92,"t":"2026-10-21T17:20:00Z","v":34722,"vw":14.908714},{"c":14.94,"h":14.94,"l":14.915,"n":414,"o":14.93,"t":"2026-10-21T17:25:00Z","v":68309,"vw":14.931539},{"c":14.945,"h":14.96,"l":14.925,"n":483,"o":14.935,"t":"2026-10-21T17:30:00Z","v":39830,"vw":14.942592},{"c":14.955,"h":14.965,"l":14.94,"n":499,"o":14.945,"t":"2026-10-21T17:35:00Z","v":80412,"vw":14.953752},{"c":15.04,"h":15.0499,"l":14.95,"n":1089,"o":14.955,"t":"2026-10-21T17:40:00Z","v":186779,"vw":15.003398},{"c":15.04,"h":15.045,"l":15.03,"n":135,"o":15.04,"t":"2026-10-21T17:45:00Z","v":17506,"vw":15.035944}],"history":[{"c":9.92,"h":10.18,"l":9.7,"n":34770,"o":10.15,"t":"2024-10-21T04:00:00Z","v":4719701,"vw":9.918008},{"c":9.96,"h":10.02,"l":9.83,"n":18643,"o":9.86,"t":"2024-10-22T04:00:00Z","v":2051585,"vw":9.94386},{"c":9.82,"h":10.03,"l":9.59,"n":29066,"o":9.87,"t":"2024-10-23T04:00:00Z","v":3392672,"vw":9.758575},{"c":10.56,"h":10.74,"l":9.995,"n":34499,"o":10.1,"t":"2024-10-24T04:00:00Z","v":5345030,"vw":10.430095},{"c":10.67,"h":11.135,"l":10.541,"n":64908,"o":10.63,"t":"2024-10-25T04:00:00Z","v":8740303,"vw":10.851695},{"c":11.03,"h":11.208,"l":10.7699,"n":34621,"o":10.85,"t":"2024-10-28T04:00:00Z","v":5697923,"vw":11.014889},{"c":10.81,"h":11.08,"l":10.66,"n":24137,"o":11,"t":"2024-10-29T04:00:00Z","v":3353648,"vw":10.826216},{"c":11.04,"h":11.33,"l":10.63,"n":24281,"o":10.76,"t":"2024-10-30T04:00:00Z","v":3700770,"vw":11.033461},{"c":10.44,"h":10.95,"l":10.38,"n":29605,"o":10.85,"t":"2024-10-31T04:00:00Z","v":4635224,"vw":10.574863},{"c":11.19,"h":11.2,"l":10.58,"n":33467,"o":10.62,"t":"2024-11-01T04:00:00Z","v":5314433,"vw":10.95078},{"c":11.44,"h":11.47,"l":10.85,"n":37199,"o":11.32,"t":"2024-11-04T05:00:00Z","v":5879074,"vw":11.260236},{"c":11.66,"h":11.7,"l":11.03,"n":30713,"o":11.35,"t":"2024-11-05T05:00:00Z","v":4885020,"vw":11.440838},{"c":12.14,"h":12.38,"l":11.79,"n":51537,"o":12.09,"t":"2024-11-06T05:00:00Z","v":9758056,"vw":12.022764},{"c":12.28,"h":12.505,"l":12.1,"n":50186,"o":12.22,"t":"2024-11-07T05:00:00Z","v":9412422,"vw":12.286723},{"c":10.585,"h":10.8,"l":9.31,"n":112662,"o":10.67,"t":"2024-11-08T05:00:00Z","v":27300721,"vw":10.062949},{"c":10.65,"h":10.86,"l":10.05,"n":52892,"o":10.482,"t":"2024-11-11T05:00:00Z","v":8577317,"vw":10.606095},{"c":9.69,"h":10.47,"l":9.68,"n":47437,"o":10.41,"t":"2024-11-12T05:00:00Z","v":9446685,"vw":9.94674},{"c":9,"h":9.9267,"l":8.935,"n":43797,"o":9.76,"t":"2024-11-13T05:00:00Z","v":9322499,"vw":9.281115},{"c":8.59,"h":9.21,"l":8.585,"n":37344,"o":9.02,"t":"2024-11-14T05:00:00Z","v":6940893,"vw":8.804015},{"c":8.18,"h":8.7,"l":8.115,"n":38992,"o":8.63,"t":"2024-11-15T05:00:00Z","v":17439408,"vw":8.2476},{"c":8.43,"h":8.65,"l":8.13,"n":36725,"o":8.13,"t":"2024-11-18T05:00:00Z","v":13361405,"vw":8.433893},{"c":8.19,"h":8.39,"l":8.1,"n":32727,"o":8.22,"t":"2024-11-19T05:00:00Z","v":11583664,"vw":8.223278},{"c":8.14,"h":8.26,"l":8.05,"n":24387,"o":8.21,"t":"2024-11-20T05:00:00Z","v":6003921,"vw":8.13805},{"c":8.24,"h":8.38,"l":7.98,"n":26545,"o":8.15,"t":"2024-11-21T05:00:00Z","v":4416234,"vw":8.234198},{"c":8.55,"h":8.715,"l":8.08,"n":30838,"o":8.15,"t":"2024-11-22T05:00:00Z","v":9273848,"vw":8.486668},{"c":9.27,"h":9.7,"l":8.89,"n":55913,"o":8.91,"t":"2024-11-25T05:00:00Z","v":9967826,"vw":9.337952},{"c":9.12,"h":9.42,"l":9.07,"n":30150,"o":9.28,"t":"2024-11-26T05:00:00Z","v":5417859,"vw":9.184301},{"c":9.4,"h":9.63,"l":9.17,"n":32428,"o":9.28,"t":"2024-11-27T05:00:00Z","v":5705801,"vw":9.439677},{"c":9.32,"h":9.52,"l":9.195,"n":17270,"o":9.52,"t":"2024-11-29T05:00:00Z","v":2864417,"vw":9.30771},{"c":9.07,"h":9.375,"l":9.05,"n":28992,"o":9.28,"t":"2024-12-02T05:00:00Z","v":4682049,"vw":9.136491},{"c":8.73,"h":9.16,"l":8.72,"n":26345,"o":8.98,"t":"2024-12-03T05:00:00Z","v":4608636,"vw":8.856274},{"c":8.73,"h":8.9,"l":8.65,"n":19543,"o":8.65,"t":"2024-12-04T05:00:00Z","v":3539229,"vw":8.758486},{"c":8.47,"h":8.83,"l":8.43,"n":22313,"o":8.73,"t":"2024-12-05T05:00:00Z","v":3731159,"vw":8.569806},{"c":9.03,"h":9.05,"l":8.53,"n":24968,"o":8.53,"t":"2024-12-06T05:00:00Z","v":3850968,"vw":8.901239},{"c":8.94,"h":9.3,"l":8.895,"n":26172,"o":9.13,"t":"2024-12-09T05:00:00Z","v":3202421,"vw":9.047369},{"c":8.59,"h":8.9,"l":8.535,"n":30770,"o":8.87,"t":"2024-12-10T05:00:00Z","v":4892622,"vw":8.67334},{"c":8.58,"h":8.745,"l":8.38,"n":22916,"o":8.65,"t":"2024-12-11T05:00:00Z","v":4666603,"vw":8.536206},{"c":7.96,"h":8.56,"l":7.9443,"n":34807,"o":8.52,"t":"2024-12-12T05:00:00Z","v":6923144,"vw":8.114341},{"c":7.83,"h":8.029,"l":7.69,"n":30273,"o":7.9,"t":"2024-12-13T05:00:00Z","v":5544220,"vw":7.805814},{"c":7.84,"h":8.14,"l":7.79,"n":30565,"o":7.93,"t":"2024-12-16T05:00:00Z","v":5205394,"vw":7.911447},{"c":7.81,"h":7.85,"l":7.635,"n":26469,"o":7.73,"t":"2024-12-17T05:00:00Z","v":4274914,"vw":7.757947},{"c":7.26,"h":7.86,"l":7.0602,"n":38631,"o":7.82,"t":"2024-12-18T05:00:00Z","v":7058240,"vw":7.460028},{"c":7.22,"h":7.4962,"l":7.18,"n":44442,"o":7.46,"t":"2024-12-19T05:00:00Z","v":9665438,"vw":7.272469},{"c":7.38,"h":7.44,"l":7.07,"n":37994,"o":7.17,"t":"2024-12-20T05:00:00Z","v":11178037,"vw":7.358725},{"c":7.46,"h":7.655,"l":7.36,"n":33614,"o":7.38,"t":"2024-12-23T05:00:00Z","v":7347204,"vw":7.452483},{"c":7.49,"h":7.5,"l":7.24,"n":19837,"o":7.45,"t":"2024-12-24T05:00:00Z","v":3542933,"vw":7.391197},{"c":7.6,"h":7.63,"l":7.27,"n":29119,"o":7.4,"t":"2024-12-26T05:00:00Z","v":6164548,"vw":7.543881},{"c":7.37,"h":7.62,"l":7.21,"n":37294,"o":7.55,"t":"2024-12-27T05:00:00Z","v":7358036,"vw":7.337894},{"c":7.17,"h":7.34,"l":7.05,"n":36784,"o":7.24,"t":"2024-12-30T05:00:00Z","v":9751556,"vw":7.196329},{"c":7.4,"h":7.445,"l":7.12,"n":35965,"o":7.27,"t":"2024-12-31T05:00:00Z","v":7594094,"vw":7.296038},{"c":7.79,"h":8.15,"l":7.4,"n":42452,"o":7.54,"t":"2025-01-02T05:00:00Z","v":7469345,"vw":7.800607},{"c":7.65,"h":7.9747,"l":7.565,"n":33979,"o":7.83,"t":"2025-01-03T05:00:00Z","v":7590609,"vw":7.695144},{"c":7.48,"h":7.78,"l":7.41,"n":33371,"o":7.71,"t":"2025-01-06T05:00:00Z","v":5879410,"vw":7.543995},{"c":7.4,"h":7.69,"l":7.245,"n":43936,"o":7.5,"t":"2025-01-07T05:00:00Z","v":7909461,"vw":7.386858},{"c":7.17,"h":7.34,"l":7,"n":43411,"o":7.3,"t":"2025-01-08T05:00:00Z","v":7951902,"vw":7.15872},{"c":6.4,"h":7.025,"l":6.24,"n":85621,"o":7,"t":"2025-01-10T05:00:00Z","v":18544470,"vw":6.480377},{"c":5.78,"h":6.3499,"l":5.77,"n":72604,"o":6.31,"t":"2025-01-13T05:00:00Z","v":16808728,"vw":5.937913},{"c":5.89,"h":6.44,"l":5.87,"n":63451,"o":5.94,"t":"2025-01-14T05:00:00Z","v":15616068,"vw":6.086461},{"c":5.91,"h":6.28,"l":5.84,"n":45517,"o":6.18,"t":"2025-01-15T05:00:00Z","v":9106140,"vw":5.972228},{"c":5.76,"h":5.99,"l":5.62,"n":39746,"o":5.93,"t":"2025-01-16T05:00:00Z","v":9464626,"vw":5.756986},{"c":5.91,"h":6,"l":5.79,"n":29425,"o":5.9,"t":"2025-01-17T05:00:00Z","v":6557866,"vw":5.882398},{"c":5.88,"h":6.06,"l":5.57,"n":48281,"o":5.99,"t":"2025-01-21T05:00:00Z","v":11462906,"vw":5.827918},{"c":5.99,"h":6.05,"l":5.8,"n":34780,"o":5.9,"t":"2025-01-22T05:00:00Z","v":8381629,"vw":5.960638},{"c":6.19,"h":6.21,"l":5.7,"n":32652,"o":5.9,"t":"2025-01-23T05:00:00Z","v":7887383,"vw":6.006364},{"c":6.25,"h":6.38,"l":5.99,"n":30862,"o":6.24,"t":"2025-01-24T05:00:00Z","v":6010609,"vw":6.219627},{"c":6.25,"h":6.5,"l":6.11,"n":36994,"o":6.18,"t":"2025-01-27T05:00:00Z","v":8089024,"vw":6.295626},{"c":6.19,"h":6.3,"l":6.0745,"n":22062,"o":6.28,"t":"2025-01-28T05:00:00Z","v":5746391,"vw":6.194804},{"c":6.07,"h":6.225,"l":5.9,"n":44142,"o":6.12,"t":"2025-01-29T05:00:00Z","v":9256837,"vw":6.035849},{"c":6.21,"h":6.36,"l":6.15,"n":32862,"o":6.16,"t":"2025-01-30T05:00:00Z","v":6442855,"vw":6.252224},{"c":5.85,"h":6.15,"l":5.81,"n":36090,"o":6.12,"t":"2025-01-31T05:00:00Z","v":9082084,"vw":5.949649},{"c":5.64,"h":5.99,"l":5.52,"n":43071,"o":5.59,"t":"2025-02-03T05:00:00Z","v":9253336,"vw":5.710238},{"c":5.81,"h":5.83,"l":5.57,"n":36192,"o":5.63,"t":"2025-02-04T05:00:00Z","v":5375464,"vw":5.750017},{"c":6.1,"h":6.1,"l":5.835,"n":33119,"o":5.86,"t":"2025-02-05T05:00:00Z","v":6330135,"vw":5.995443},{"c":5.88,"h":6.16,"l":5.85,"n":27794,"o":6.13,"t":"2025-02-06T05:00:00Z","v":5401482,"vw":5.954681},{"c":5.69,"h":5.93,"l":5.63,"n":32285,"o":5.86,"t":"2025-02-07T05:00:00Z","v":6029939,"vw":5.733948},{"c":5.32,"h":5.7783,"l":5.3,"n":44662,"o":5.77,"t":"2025-02-10T05:00:00Z","v":11172176,"vw":5.458118},{"c":5.29,"h":5.34,"l":5.05,"n":41786,"o":5.24,"t":"2025-02-11T05:00:00Z","v":9467979,"vw":5.215511},{"c":5.34,"h":5.43,"l":5.195,"n":28235,"o":5.21,"t":"2025-02-12T05:00:00Z","v":5625417,"vw":5.325852},{"c":5.34,"h":5.4172,"l":5.06,"n":33700,"o":5.41,"t":"2025-02-13T05:00:00Z","v":7753648,"vw":5.234748},{"c":5.57,"h":5.745,"l":5.39,"n":38436,"o":5.4,"t":"2025-02-14T05:00:00Z","v":8156813,"vw":5.580564},{"c":5.56,"h":5.8,"l":5.54,"n":27947,"o":5.6,"t":"2025-02-18T05:00:00Z","v":5635904,"vw":5.651649},{"c":5.65,"h":5.73,"l":5.44,"n":30413,"o":5.5,"t":"2025-02-19T05:00:00Z","v":6605999,"vw":5.62509},{"c":5.61,"h":5.67,"l":5.45,"n":27897,"o":5.64,"t":"2025-02-20T05:00:00Z","v":7021092,"vw":5.58145},{"c":5.78,"h":6.09,"l":5.675,"n":43858,"o":5.69,"t":"2025-02-21T05:00:00Z","v":10904289,"vw":5.875804},{"c":5.55,"h":5.875,"l":5.47,"n":45632,"o":5.71,"t":"2025-02-24T05:00:00Z","v":8461514,"vw":5.653468},{"c":5.34,"h":5.59,"l":5.23,"n":41166,"o":5.55,"t":"2025-02-25T05:00:00Z","v":7860248,"vw":5.340239},{"c":5.35,"h":5.52,"l":5.31,"n":38258,"o":5.385,"t":"2025-02-26T05:00:00Z","v":6894926,"vw":5.397403},{"c":5.26,"h":5.64,"l":5.25,"n":50255,"o":5.38,"t":"2025-02-27T05:00:00Z","v":13965579,"vw":5.444223},{"c":4.235,"h":4.43,"l":3.621,"n":116153,"o":3.93,"t":"2025-02-28T05:00:00Z","v":49907668,"vw":4.033237},{"c":4.04,"h":4.57,"l":3.99,"n":68471,"o":4.27,"t":"2025-03-03T05:00:00Z","v":18837293,"vw":4.119743},{"c":3.92,"h":3.96,"l":3.7545,"n":70044,"o":3.95,"t":"2025-03-04T05:00:00Z","v":18579504,"vw":3.854186},{"c":4.05,"h":4.1899,"l":3.88,"n":40155,"o":4.02,"t":"2025-03-05T05:00:00Z","v":11220033,"vw":4.034781},{"c":3.75,"h":3.95,"l":3.74,"n":37779,"o":3.925,"t":"2025-03-06T05:00:00Z","v":9885735,"vw":3.830811},{"c":3.75,"h":3.8,"l":3.58,"n":37028,"o":3.7002,"t":"2025-03-07T05:00:00Z","v":9990891,"vw":3.709556},{"c":3.73,"h":3.76,"l":3.605,"n":37267,"o":3.68,"t":"2025-03-10T04:00:00Z","v":8221247,"vw":3.673364},{"c":3.9,"h":3.97,"l":3.71,"n":36561,"o":3.745,"t":"2025-03-11T04:00:00Z","v":8030831,"vw":3.8731},{"c":3.82,"h":4.0084,"l":3.73,"n":33989,"o":3.91,"t":"2025-03-12T04:00:00Z","v":7673129,"vw":3.831296},{"c":3.52,"h":3.92,"l":3.5,"n":34295,"o":3.82,"t":"2025-03-13T04:00:00Z","v":10396929,"vw":3.622389},{"c":3.59,"h":3.62,"l":3.48,"n":31121,"o":3.54,"t":"2025-03-14T04:00:00Z","v":8286075,"vw":3.551737},{"c":3.74,"h":3.84,"l":3.61,"n":30878,"o":3.61,"t":"2025-03-17T04:00:00Z","v":9243711,"vw":3.741969},{"c":3.57,"h":3.74,"l":3.55,"n":21818,"o":3.71,"t":"2025-03-18T04:00:00Z","v":6312965,"vw":3.597514},{"c":3.56,"h":3.655,"l":3.52,"n":25199,"o":3.57,"t":"2025-03-19T04:00:00Z","v":10135054,"vw":3.559899},{"c":3.54,"h":3.7058,"l":3.52,"n":25570,"o":3.54,"t":"2025-03-20T04:00:00Z","v":6141284,"vw":3.585878},{"c":3.54,"h":3.58,"l":3.42,"n":20214,"o":3.48,"t":"2025-03-21T04:00:00Z","v":7553605,"vw":3.507472},{"c":3.63,"h":3.69,"l":3.51,"n":21738,"o":3.56,"t":"2025-03-24T04:00:00Z","v":6711098,"vw":3.605933},{"c":3.48,"h":3.68,"l":3.475,"n":21156,"o":3.66,"t":"2025-03-25T04:00:00Z","v":6304107,"vw":3.518663},{"c":3.44,"h":3.5199,"l":3.33,"n":34213,"o":3.5199,"t":"2025-03-26T04:00:00Z","v":10463592,"vw":3.394722},{"c":3.63,"h":3.66,"l":3.42,"n":23035,"o":3.45,"t":"2025-03-27T04:00:00Z","v":7418424,"vw":3.553572},{"c":3.56,"h":3.64,"l":3.51,"n":22996,"o":3.59,"t":"2025-03-28T04:00:00Z","v":8327932,"vw":3.570972},{"c":3.33,"h":3.42,"l":3.185,"n":26530,"o":3.41,"t":"2025-03-31T04:00:00Z","v":10665543,"vw":3.309213},{"c":3.25,"h":3.35,"l":3.21,"n":22905,"o":3.32,"t":"2025-04-01T04:00:00Z","v":9064843,"vw":3.264958},{"c":3.54,"h":3.56,"l":3.2,"n":29665,"o":3.22,"t":"2025-04-02T04:00:00Z","v":7525162,"vw":3.476571},{"c":3.25,"h":3.37,"l":3.19,"n":32540,"o":3.31,"t":"2025-04-03T04:00:00Z","v":10839955,"vw":3.281526},{"c":3,"h":3.1999,"l":2.95,"n":42141,"o":3.18,"t":"2025-04-04T04:00:00Z","v":13938186,"vw":3.03693},{"c":3.03,"h":3.19,"l":2.7,"n":50351,"o":2.81,"t":"2025-04-07T04:00:00Z","v":15421403,"vw":2.946983},{"c":2.85,"h":3.2,"l":2.81,"n":34567,"o":3.17,"t":"2025-04-08T04:00:00Z","v":9653478,"vw":2.973211},{"c":3.27,"h":3.365,"l":2.735,"n":62635,"o":2.76,"t":"2025-04-09T04:00:00Z","v":17772077,"vw":3.098725},{"c":3.06,"h":3.16,"l":2.87,"n":39417,"o":3.14,"t":"2025-04-10T04:00:00Z","v":12124579,"vw":2.978005},{"c":3.3,"h":3.32,"l":2.98,"n":23485,"o":3.06,"t":"2025-04-11T04:00:00Z","v":7524105,"vw":3.184151},{"c":3.41,"h":3.45,"l":3.21,"n":32882,"o":3.37,"t":"2025-04-14T04:00:00Z","v":9749240,"vw":3.32797},{"c":3.23,"h":3.47,"l":3.18,"n":22567,"o":3.36,"t":"2025-04-15T04:00:00Z","v":6708034,"vw":3.284607},{"c":3.07,"h":3.19,"l":2.98,"n":28416,"o":3.17,"t":"2025-04-16T04:00:00Z","v":8144870,"vw":3.06083},{"c":3.06,"h":3.09,"l":2.89,"n":28021,"o":3.05,"t":"2025-04-17T04:00:00Z","v":9647606,"vw":2.998775},{"c":3.08,"h":3.345,"l":2.9835,"n":26337,"o":3.06,"t":"2025-04-21T04:00:00Z","v":9640272,"vw":3.151673},{"c":3.21,"h":3.22,"l":3.04,"n":25216,"o":3.12,"t":"2025-04-22T04:00:00Z","v":8959537,"vw":3.124919},{"c":3.19,"h":3.43,"l":3.165,"n":21663,"o":3.34,"t":"2025-04-23T04:00:00Z","v":7112348,"vw":3.25275},{"c":3.36,"h":3.37,"l":3.18,"n":18297,"o":3.22,"t":"2025-04-24T04:00:00Z","v":5700645,"vw":3.29202},{"c":3.51,"h":3.64,"l":3.25,"n":33288,"o":3.32,"t":"2025-04-25T04:00:00Z","v":14760425,"vw":3.501515},{"c":3.61,"h":3.65,"l":3.49,"n":18966,"o":3.54,"t":"2025-04-28T04:00:00Z","v":6496602,"vw":3.58559},{"c":3.56,"h":3.66,"l":3.54,"n":21055,"o":3.61,"t":"2025-04-29T04:00:00Z","v":6268324,"vw":3.599964},{"c":3.59,"h":3.63,"l":3.405,"n":20218,"o":3.45,"t":"2025-04-30T04:00:00Z","v":7077556,"vw":3.544574},{"c":3.33,"h":3.6,"l":3.32,"n":32653,"o":3.6,"t":"2025-05-01T04:00:00Z","v":10879577,"vw":3.403169},{"c":3.5,"h":3.61,"l":3.38,"n":30545,"o":3.38,"t":"2025-05-02T04:00:00Z","v":9741305,"vw":3.528341},{"c":3.5,"h":3.73,"l":3.49,"n":30042,"o":3.51,"t":"2025-05-05T04:00:00Z","v":8403741,"vw":3.578027},{"c":3.1,"h":3.475,"l":3.06,"n":35268,"o":3.44,"t":"2025-05-06T04:00:00Z","v":12930001,"vw":3.222135},{"c":3.13,"h":3.165,"l":3.0208,"n":28703,"o":3.165,"t":"2025-05-07T04:00:00Z","v":8256488,"vw":3.109957},{"c":3.17,"h":3.31,"l":3.075,"n":59046,"o":3.18,"t":"2025-05-08T04:00:00Z","v":26676777,"vw":3.220122},{"c":1.75,"h":1.985,"l":1.65,"n":156249,"o":1.94,"t":"2025-05-09T04:00:00Z","v":112356789,"vw":1.756974},{"c":1.93,"h":2.035,"l":1.79,"n":68812,"o":1.85,"t":"2025-05-12T04:00:00Z","v":37615561,"vw":1.900777},{"c":1.79,"h":1.98,"l":1.72,"n":48342,"o":1.98,"t":"2025-05-13T04:00:00Z","v":26815648,"vw":1.803947},{"c":1.705,"h":1.81,"l":1.68,"n":39999,"o":1.8,"t":"2025-05-14T04:00:00Z","v":14539422,"vw":1.714156},{"c":1.76,"h":1.79,"l":1.66,"n":32534,"o":1.69,"t":"2025-05-15T04:00:00Z","v":14348959,"vw":1.725809},{"c":1.66,"h":1.72,"l":1.64,"n":41228,"o":1.7,"t":"2025-05-16T04:00:00Z","v":19518760,"vw":1.66851},{"c":1.83,"h":1.84,"l":1.6385,"n":32389,"o":1.64,"t":"2025-05-19T04:00:00Z","v":15217852,"vw":1.760583},{"c":1.91,"h":1.97,"l":1.8404,"n":27619,"o":1.85,"t":"2025-05-20T04:00:00Z","v":15769992,"vw":1.906385},{"c":1.755,"h":1.92,"l":1.71,"n":30893,"o":1.86,"t":"2025-05-21T04:00:00Z","v":11929548,"vw":1.779228},{"c":1.75,"h":1.79,"l":1.73,"n":20156,"o":1.77,"t":"2025-05-22T04:00:00Z","v":6313941,"vw":1.768088},{"c":1.78,"h":1.79,"l":1.67,"n":18675,"o":1.7,"t":"2025-05-23T04:00:00Z","v":7861848,"vw":1.736792},{"c":1.73,"h":1.815,"l":1.705,"n":20889,"o":1.81,"t":"2025-05-27T04:00:00Z","v":16121349,"vw":1.736516},{"c":1.75,"h":1.87,"l":1.7,"n":22538,"o":1.73,"t":"2025-05-28T04:00:00Z","v":13092314,"vw":1.794227},{"c":1.83,"h":1.85,"l":1.7694,"n":18228,"o":1.78,"t":"2025-05-29T04:00:00Z","v":8775372,"vw":1.815219},{"c":1.75,"h":1.828,"l":1.71,"n":15644,"o":1.82,"t":"2025-05-30T04:00:00Z","v":7681718,"vw":1.749762},{"c":1.76,"h":1.8094,"l":1.72,"n":21116,"o":1.72,"t":"2025-06-02T04:00:00Z","v":9048708,"vw":1.751383},{"c":1.82,"h":1.85,"l":1.705,"n":19068,"o":1.75,"t":"2025-06-03T04:00:00Z","v":9885654,"vw":1.804759},{"c":1.83,"h":1.87,"l":1.8,"n":13505,"o":1.81,"t":"2025-06-04T04:00:00Z","v":5720692,"vw":1.835914},{"c":1.8,"h":1.86,"l":1.77,"n":16663,"o":1.84,"t":"2025-06-05T04:00:00Z","v":6845072,"vw":1.809725},{"c":2.05,"h":2.05,"l":1.81,"n":22682,"o":1.81,"t":"2025-06-06T04:00:00Z","v":20618530,"vw":1.967946},{"c":2.21,"h":2.3,"l":2.14,"n":35403,"o":2.18,"t":"2025-06-09T04:00:00Z","v":18236920,"vw":2.203134},{"c":2.38,"h":2.47,"l":2.201,"n":43671,"o":2.24,"t":"2025-06-10T04:00:00Z","v":21028668,"vw":2.379213},{"c":2.24,"h":2.43,"l":2.21,"n":37454,"o":2.42,"t":"2025-06-11T04:00:00Z","v":17204811,"vw":2.295313},{"c":2.31,"h":2.315,"l":2.15,"n":26630,"o":2.2,"t":"2025-06-12T04:00:00Z","v":13549860,"vw":2.244183},{"c":2.24,"h":2.31,"l":2.2,"n":19253,"o":2.23,"t":"2025-06-13T04:00:00Z","v":8800404,"vw":2.262358},{"c":2.08,"h":2.22,"l":2.01,"n":24864,"o":2.22,"t":"2025-06-16T04:00:00Z","v":12627932,"vw":2.083},{"c":2.02,"h":2.13,"l":2.01,"n":17793,"o":2.05,"t":"2025-06-17T04:00:00Z","v":7860408,"vw":2.050758},{"c":2.04,"h":2.095,"l":1.95,"n":18108,"o":2,"t":"2025-06-18T04:00:00Z","v":8359813,"vw":2.049996},{"c":1.98,"h":2.088,"l":1.97,"n":16534,"o":2.07,"t":"2025-06-20T04:00:00Z","v":11248017,"vw":1.998801},{"c":1.85,"h":1.965,"l":1.84,"n":23033,"o":1.94,"t":"2025-06-23T04:00:00Z","v":9108877,"vw":1.880562},{"c":1.88,"h":1.94,"l":1.82,"n":18684,"o":1.86,"t":"2025-06-24T04:00:00Z","v":9713724,"vw":1.883349},{"c":1.78,"h":1.89,"l":1.73,"n":26182,"o":1.889,"t":"2025-06-25T04:00:00Z","v":11033246,"vw":1.784986},{"c":1.74,"h":1.77,"l":1.69,"n":28107,"o":1.75,"t":"2025-06-26T04:00:00Z","v":12298845,"vw":1.729647},{"c":1.69,"h":1.75,"l":1.66,"n":24456,"o":1.75,"t":"2025-06-27T04:00:00Z","v":17529960,"vw":1.704999},{"c":1.72,"h":1.77,"l":1.7,"n":18256,"o":1.72,"t":"2025-06-30T04:00:00Z","v":7295518,"vw":1.725183},{"c":1.74,"h":1.82,"l":1.67,"n":24637,"o":1.72,"t":"2025-07-01T04:00:00Z","v":9322363,"vw":1.747791},{"c":1.75,"h":1.8,"l":1.73,"n":18043,"o":1.76,"t":"2025-07-02T04:00:00Z","v":6755473,"vw":1.769564},{"c":1.75,"h":1.78,"l":1.73,"n":11741,"o":1.77,"t":"2025-07-03T04:00:00Z","v":4635872,"vw":1.750867},{"c":1.7,"h":1.799,"l":1.68,"n":21752,"o":1.76,"t":"2025-07-07T04:00:00Z","v":11050901,"vw":1.713321},{"c":1.77,"h":1.83,"l":1.69,"n":21365,"o":1.7,"t":"2025-07-08T04:00:00Z","v":10573135,"vw":1.773854},{"c":1.99,"h":2.01,"l":1.8,"n":33639,"o":1.82,"t":"2025-07-09T04:00:00Z","v":18805232,"vw":1.927191},{"c":1.93,"h":2.02,"l":1.89,"n":27402,"o":1.97,"t":"2025-07-10T04:00:00Z","v":13559154,"vw":1.951115},{"c":1.87,"h":1.93,"l":1.85,"n":17440,"o":1.9,"t":"2025-07-11T04:00:00Z","v":6779433,"vw":1.886616},{"c":2.01,"h":2.15,"l":1.91,"n":42144,"o":1.96,"t":"2025-07-14T04:00:00Z","v":19549461,"vw":1.999866},{"c":1.94,"h":1.96,"l":1.7,"n":51500,"o":1.89,"t":"2025-07-15T04:00:00Z","v":37198064,"vw":1.824004},{"c":2.23,"h":2.25,"l":1.92,"n":47290,"o":1.93,"t":"2025-07-16T04:00:00Z","v":24651175,"vw":2.104995},{"c":2.34,"h":2.5,"l":2.22,"n":56973,"o":2.26,"t":"2025-07-17T04:00:00Z","v":24867960,"vw":2.359088},{"c":2.23,"h":2.4791,"l":2.22,"n":35089,"o":2.39,"t":"2025-07-18T04:00:00Z","v":14748054,"vw":2.329369},{"c":2.49,"h":2.66,"l":2.26,"n":42109,"o":2.26,"t":"2025-07-21T04:00:00Z","v":22367106,"vw":2.494202},{"c":3.13,"h":3.175,"l":2.66,"n":116342,"o":2.78,"t":"2025-07-22T04:00:00Z","v":49389605,"vw":2.983207},{"c":3.97,"h":4.33,"l":3.58,"n":250194,"o":3.75,"t":"2025-07-23T04:00:00Z","v":110321141,"vw":4.022858},{"c":3.29,"h":4.04,"l":3.28,"n":93374,"o":3.795,"t":"2025-07-24T04:00:00Z","v":43521624,"vw":3.556401},{"c":3.13,"h":3.45,"l":2.97,"n":57558,"o":3.415,"t":"2025-07-25T04:00:00Z","v":24935051,"vw":3.107873},{"c":2.95,"h":3.41,"l":2.91,"n":49190,"o":3.19,"t":"2025-07-28T04:00:00Z","v":22230421,"vw":3.068809},{"c":2.92,"h":3.05,"l":2.78,"n":39594,"o":2.95,"t":"2025-07-29T04:00:00Z","v":15736192,"vw":2.877821},{"c":2.67,"h":2.98,"l":2.57,"n":42232,"o":2.925,"t":"2025-07-30T04:00:00Z","v":18999855,"vw":2.714239},{"c":2.57,"h":2.65,"l":2.51,"n":31646,"o":2.62,"t":"2025-07-31T04:00:00Z","v":13583057,"vw":2.573818},{"c":2.68,"h":2.71,"l":2.45,"n":41652,"o":2.5,"t":"2025-08-01T04:00:00Z","v":16672585,"vw":2.601577},{"c":2.83,"h":2.92,"l":2.73,"n":34569,"o":2.85,"t":"2025-08-04T04:00:00Z","v":12557760,"vw":2.808305},{"c":2.75,"h":2.84,"l":2.7,"n":25326,"o":2.8,"t":"2025-08-05T04:00:00Z","v":8176300,"vw":2.765688},{"c":2.58,"h":2.78,"l":2.57,"n":28041,"o":2.755,"t":"2025-08-06T04:00:00Z","v":11627900,"vw":2.625662},{"c":2.64,"h":2.685,"l":2.56,"n":52786,"o":2.605,"t":"2025-08-07T04:00:00Z","v":28357053,"vw":2.634444},{"c":2.11,"h":2.3,"l":1.9,"n":82988,"o":1.905,"t":"2025-08-08T04:00:00Z","v":43435399,"vw":2.113117},{"c":1.97,"h":2.2,"l":1.95,"n":31607,"o":2.14,"t":"2025-08-11T04:00:00Z","v":15416840,"vw":2.032739},{"c":2.23,"h":2.26,"l":2.01,"n":31274,"o":2.02,"t":"2025-08-12T04:00:00Z","v":16361412,"vw":2.146469},{"c":2.45,"h":2.53,"l":2.255,"n":32223,"o":2.28,"t":"2025-08-13T04:00:00Z","v":15248251,"vw":2.430469},{"c":2.45,"h":2.56,"l":2.35,"n":27291,"o":2.39,"t":"2025-08-14T04:00:00Z","v":11261806,"vw":2.469974},{"c":2.55,"h":2.6551,"l":2.41,"n":25398,"o":2.46,"t":"2025-08-15T04:00:00Z","v":9443314,"vw":2.568136},{"c":2.5,"h":2.615,"l":2.43,"n":21456,"o":2.55,"t":"2025-08-18T04:00:00Z","v":9127204,"vw":2.497344},{"c":2.6,"h":2.845,"l":2.5523,"n":106675,"o":2.805,"t":"2025-08-19T04:00:00Z","v":34629535,"vw":2.67888},{"c":2.53,"h":2.68,"l":2.47,"n":19516,"o":2.595,"t":"2025-08-20T04:00:00Z","v":10095423,"vw":2.541873},{"c":2.54,"h":2.725,"l":2.44,"n":25477,"o":2.51,"t":"2025-08-21T04:00:00Z","v":12587458,"vw":2.565286},{"c":2.69,"h":2.76,"l":2.54,"n":24235,"o":2.54,"t":"2025-08-22T04:00:00Z","v":11240470,"vw":2.692646},{"c":2.53,"h":2.66,"l":2.51,"n":23599,"o":2.571,"t":"2025-08-25T04:00:00Z","v":12531696,"vw":2.566121},{"c":2.45,"h":2.5891,"l":2.43,"n":21751,"o":2.55,"t":"2025-08-26T04:00:00Z","v":8263265,"vw":2.483155},{"c":2.42,"h":2.5,"l":2.35,"n":23517,"o":2.45,"t":"2025-08-27T04:00:00Z","v":9121623,"vw":2.405551},{"c":2.23,"h":2.44,"l":2.2144,"n":21833,"o":2.44,"t":"2025-08-28T04:00:00Z","v":11041986,"vw":2.291485},{"c":2.23,"h":2.2588,"l":2.18,"n":20946,"o":2.23,"t":"2025-08-29T04:00:00Z","v":7043399,"vw":2.221513},{"c":2.19,"h":2.35,"l":2.17,"n":27721,"o":2.205,"t":"2025-09-02T04:00:00Z","v":8745582,"vw":2.235193},{"c":2.21,"h":2.28,"l":2.15,"n":21929,"o":2.18,"t":"2025-09-03T04:00:00Z","v":7318440,"vw":2.208609},{"c":2.2,"h":2.21,"l":2.11,"n":19757,"o":2.2,"t":"2025-09-04T04:00:00Z","v":7447616,"vw":2.163226},{"c":2.49,"h":2.5,"l":2.229,"n":30602,"o":2.23,"t":"2025-09-05T04:00:00Z","v":15224108,"vw":2.392198},{"c":2.38,"h":2.48,"l":2.34,"n":24162,"o":2.48,"t":"2025-09-08T04:00:00Z","v":11240027,"vw":2.399119},{"c":2.37,"h":2.425,"l":2.28,"n":24109,"o":2.38,"t":"2025-09-09T04:00:00Z","v":9759267,"vw":2.3603},{"c":2.38,"h":2.38,"l":2.27,"n":25119,"o":2.36,"t":"2025-09-10T04:00:00Z","v":11190852,"vw":2.331486},{"c":2.42,"h":2.4586,"l":2.36,"n":20853,"o":2.39,"t":"2025-09-11T04:00:00Z","v":8024271,"vw":2.410022},{"c":2.27,"h":2.43,"l":2.27,"n":19253,"o":2.42,"t":"2025-09-12T04:00:00Z","v":8544676,"vw":2.319605},{"c":2.27,"h":2.325,"l":2.26,"n":22333,"o":2.3,"t":"2025-09-15T04:00:00Z","v":6336254,"vw":2.280572},{"c":2.3,"h":2.38,"l":2.24,"n":23794,"o":2.26,"t":"2025-09-16T04:00:00Z","v":9124268,"vw":2.317823},{"c":2.22,"h":2.345,"l":2.19,"n":24811,"o":2.3,"t":"2025-09-17T04:00:00Z","v":9065294,"vw":2.267169},{"c":2.2,"h":2.34,"l":2.19,"n":30217,"o":2.26,"t":"2025-09-18T04:00:00Z","v":11316307,"vw":2.246366},{"c":2.05,"h":2.2399,"l":2.05,"n":31606,"o":2.2,"t":"2025-09-19T04:00:00Z","v":23094114,"vw":2.095961},{"c":2.12,"h":2.16,"l":2.03,"n":28369,"o":2.08,"t":"2025-09-22T04:00:00Z","v":9147718,"vw":2.113329},{"c":2.07,"h":2.17,"l":2.065,"n":27630,"o":2.11,"t":"2025-09-23T04:00:00Z","v":7204777,"vw":2.115313},{"c":2.12,"h":2.14,"l":2.055,"n":25867,"o":2.08,"t":"2025-09-24T04:00:00Z","v":7104331,"vw":2.095684},{"c":2.02,"h":2.085,"l":1.97,"n":27641,"o":2.08,"t":"2025-09-25T04:00:00Z","v":10010442,"vw":2.027252},{"c":2.11,"h":2.11,"l":1.9807,"n":31802,"o":2.04,"t":"2025-09-26T04:00:00Z","v":10181046,"vw":2.054106},{"c":2.23,"h":2.25,"l":2.08,"n":25204,"o":2.14,"t":"2025-09-29T04:00:00Z","v":9535201,"vw":2.158988},{"c":2.17,"h":2.25,"l":2.15,"n":20586,"o":2.24,"t":"2025-09-30T04:00:00Z","v":6608250,"vw":2.182427},{"c":2.21,"h":2.28,"l":2.16,"n":23541,"o":2.16,"t":"2025-10-01T04:00:00Z","v":6777785,"vw":2.227748},{"c":2.25,"h":2.28,"l":2.1641,"n":24219,"o":2.22,"t":"2025-10-02T04:00:00Z","v":9156335,"vw":2.241016},{"c":2.34,"h":2.35,"l":2.25,"n":26756,"o":2.26,"t":"2025-10-03T04:00:00Z","v":8740811,"vw":2.307539},{"c":2.21,"h":2.38,"l":2.2,"n":34863,"o":2.365,"t":"2025-10-06T04:00:00Z","v":15705087,"vw":2.239397},{"c":2.18,"h":2.2288,"l":2.09,"n":34102,"o":2.215,"t":"2025-10-07T04:00:00Z","v":11909068,"vw":2.154887},{"c":2.27,"h":2.34,"l":2.18,"n":34556,"o":2.2,"t":"2025-10-08T04:00:00Z","v":15178177,"vw":2.280392},{"c":2.19,"h":2.28,"l":2.18,"n":27736,"o":2.27,"t":"2025-10-09T04:00:00Z","v":10977059,"vw":2.223053},{"c":2.1,"h":2.19,"l":2.04,"n":35210,"o":2.19,"t":"2025-10-10T04:00:00Z","v":14271055,"vw":2.096617},{"c":2.14,"h":2.16,"l":2.09,"n":22876,"o":2.145,"t":"2025-10-13T04:00:00Z","v":8131141,"vw":2.124192},{"c":2.12,"h":2.19,"l":2.09,"n":31353,"o":2.09,"t":"2025-10-14T04:00:00Z","v":10407189,"vw":2.144389},{"c":2.24,"h":2.27,"l":2.1245,"n":35934,"o":2.14,"t":"2025-10-15T04:00:00Z","v":14330678,"vw":2.217114},{"c":2.24,"h":2.31,"l":2.2,"n":23148,"o":2.26,"t":"2025-10-16T04:00:00Z","v":11558510,"vw":2.241752},{"c":2.18,"h":2.24,"l":2.13,"n":24978,"o":2.19,"t":"2025-10-17T04:00:00Z","v":9271963,"vw":2.172683},{"c":2.32,"h":2.41,"l":2.23,"n":45082,"o":2.23,"t":"2025-10-20T04:00:00Z","v":20957757,"vw":2.341043},{"c":2.27,"h":2.34,"l":2.215,"n":23734,"o":2.29,"t":"2025-10-21T04:00:00Z","v":14985623,"vw":2.275527},{"c":2.15,"h":2.25,"l":2.1,"n":30106,"o":2.25,"t":"2025-10-22T04:00:00Z","v":13741722,"vw":2.16245},{"c":2.19,"h":2.22,"l":2.12,"n":20241,"o":2.15,"t":"2025-10-23T04:00:00Z","v":7636657,"vw":2.183173},{"c":2.25,"h":2.26,"l":2.16,"n":21418,"o":2.23,"t":"2025-10-24T04:00:00Z","v":9293649,"vw":2.21558},{"c":2.31,"h":2.34,"l":2.25,"n":22682,"o":2.275,"t":"2025-10-27T04:00:00Z","v":9685567,"vw":2.294169},{"c":2.19,"h":2.35,"l":2.16,"n":26262,"o":2.31,"t":"2025-10-28T04:00:00Z","v":10158975,"vw":2.247674},{"c":2,"h":2.1699,"l":2,"n":43525,"o":2.16,"t":"2025-10-29T04:00:00Z","v":24476647,"vw":2.056543},{"c":1.95,"h":2.07,"l":1.93,"n":23347,"o":1.985,"t":"2025-10-30T04:00:00Z","v":12530797,"vw":2.00596},{"c":1.97,"h":2,"l":1.94,"n":19475,"o":1.97,"t":"2025-10-31T04:00:00Z","v":10870656,"vw":1.966297},{"c":1.95,"h":2.2,"l":1.855,"n":89115,"o":2.155,"t":"2025-11-03T05:00:00Z","v":50971627,"vw":1.953625},{"c":1.82,"h":1.93,"l":1.805,"n":29786,"o":1.88,"t":"2025-11-04T05:00:00Z","v":16092595,"vw":1.850332},{"c":1.81,"h":1.87,"l":1.76,"n":29660,"o":1.83,"t":"2025-11-05T05:00:00Z","v":17711674,"vw":1.804596},{"c":2.31,"h":2.51,"l":2.1,"n":139090,"o":2.26,"t":"2025-11-06T05:00:00Z","v":83726609,"vw":2.324356},{"c":2.3,"h":2.38,"l":2.08,"n":47504,"o":2.25,"t":"2025-11-07T05:00:00Z","v":29618692,"vw":2.224324},{"c":2.37,"h":2.6,"l":2.35,"n":43173,"o":2.415,"t":"2025-11-10T05:00:00Z","v":24145070,"vw":2.460417},{"c":2.65,"h":2.74,"l":2.35,"n":55114,"o":2.41,"t":"2025-11-11T05:00:00Z","v":26850047,"vw":2.607352},{"c":2.54,"h":2.72,"l":2.47,"n":34556,"o":2.64,"t":"2025-11-12T05:00:00Z","v":14759814,"vw":2.542568},{"c":2.41,"h":2.56,"l":2.41,"n":28476,"o":2.52,"t":"2025-11-13T05:00:00Z","v":11331147,"vw":2.463977},{"c":2.47,"h":2.52,"l":2.34,"n":32521,"o":2.35,"t":"2025-11-14T05:00:00Z","v":16042418,"vw":2.431961},{"c":2.42,"h":2.54,"l":2.36,"n":26608,"o":2.485,"t":"2025-11-17T05:00:00Z","v":17825890,"vw":2.434508},{"c":2.44,"h":2.62,"l":2.36,"n":24410,"o":2.4,"t":"2025-11-18T05:00:00Z","v":10977813,"vw":2.454439},{"c":2.26,"h":2.44,"l":2.22,"n":21738,"o":2.44,"t":"2025-11-19T05:00:00Z","v":9943788,"vw":2.296677},{"c":2.18,"h":2.36,"l":2.16,"n":22686,"o":2.29,"t":"2025-11-20T05:00:00Z","v":8555202,"vw":2.232771},{"c":2.24,"h":2.25,"l":2.09,"n":19140,"o":2.16,"t":"2025-11-21T05:00:00Z","v":8081841,"vw":2.183893},{"c":2.5,"h":2.545,"l":2.25,"n":34307,"o":2.28,"t":"2025-11-24T05:00:00Z","v":16014534,"vw":2.471592},{"c":2.48,"h":2.54,"l":2.41,"n":24328,"o":2.53,"t":"2025-11-25T05:00:00Z","v":9522155,"vw":2.458633},{"c":2.44,"h":2.5,"l":2.41,"n":18418,"o":2.48,"t":"2025-11-26T05:00:00Z","v":6730192,"vw":2.455887},{"c":2.47,"h":2.48,"l":2.4,"n":14796,"o":2.44,"t":"2025-11-28T05:00:00Z","v":3445699,"vw":2.455425},{"c":2.23,"h":2.42,"l":2.22,"n":25268,"o":2.42,"t":"2025-12-01T05:00:00Z","v":11802711,"vw":2.284162},{"c":2.135,"h":2.2693,"l":2.13,"n":20339,"o":2.26,"t":"2025-12-02T05:00:00Z","v":7760343,"vw":2.187178},{"c":2.21,"h":2.235,"l":2.14,"n":24456,"o":2.14,"t":"2025-12-03T05:00:00Z","v":7854285,"vw":2.193609},{"c":2.2,"h":2.24,"l":2.16,"n":29733,"o":2.2,"t":"2025-12-04T05:00:00Z","v":8746922,"vw":2.206115},{"c":2.2,"h":2.25,"l":2.175,"n":18297,"o":2.2,"t":"2025-12-05T05:00:00Z","v":6622490,"vw":2.209045},{"c":2.31,"h":2.34,"l":2.16,"n":26857,"o":2.2,"t":"2025-12-08T05:00:00Z","v":14076620,"vw":2.271588},{"c":2.25,"h":2.325,"l":2.24,"n":24150,"o":2.29,"t":"2025-12-09T05:00:00Z","v":7043563,"vw":2.272757},{"c":2.26,"h":2.29,"l":2.175,"n":21215,"o":2.23,"t":"2025-12-10T05:00:00Z","v":7328207,"vw":2.224732},{"c":2.25,"h":2.32,"l":2.24,"n":19332,"o":2.26,"t":"2025-12-11T05:00:00Z","v":13860410,"vw":2.269766},{"c":2.2,"h":2.26,"l":2.17,"n":21803,"o":2.24,"t":"2025-12-12T05:00:00Z","v":10617607,"vw":2.218168},{"c":2.16,"h":2.24,"l":2.13,"n":26991,"o":2.24,"t":"2025-12-15T05:00:00Z","v":9475523,"vw":2.163371},{"c":2.25,"h":2.32,"l":2.08,"n":31759,"o":2.15,"t":"2025-12-16T05:00:00Z","v":14161234,"vw":2.218589},{"c":2.52,"h":2.57,"l":2.26,"n":42272,"o":2.26,"t":"2025-12-17T05:00:00Z","v":23272128,"vw":2.485041},{"c":2.46,"h":2.6,"l":2.39,"n":30261,"o":2.58,"t":"2025-12-18T05:00:00Z","v":10260738,"vw":2.508557},{"c":2.48,"h":2.58,"l":2.395,"n":27505,"o":2.49,"t":"2025-12-19T05:00:00Z","v":29951805,"vw":2.495515},{"c":2.78,"h":2.78,"l":2.47,"n":29378,"o":2.48,"t":"2025-12-22T05:00:00Z","v":14217883,"vw":2.699711},{"c":2.82,"h":2.83,"l":2.69,"n":27074,"o":2.81,"t":"2025-12-23T05:00:00Z","v":12025064,"vw":2.769884},{"c":2.87,"h":2.95,"l":2.83,"n":16237,"o":2.83,"t":"2025-12-24T05:00:00Z","v":7684523,"vw":2.889552},{"c":2.85,"h":2.99,"l":2.82,"n":20701,"o":2.92,"t":"2025-12-26T05:00:00Z","v":8113431,"vw":2.867768},{"c":2.79,"h":2.86,"l":2.6901,"n":22412,"o":2.86,"t":"2025-12-29T05:00:00Z","v":8868007,"vw":2.760442},{"c":2.77,"h":2.885,"l":2.74,"n":17909,"o":2.78,"t":"2025-12-30T05:00:00Z","v":9013292,"vw":2.78011},{"c":2.73,"h":2.83,"l":2.69,"n":19266,"o":2.71,"t":"2025-12-31T05:00:00Z","v":11176143,"vw":2.755691},{"c":2.52,"h":2.82,"l":2.5,"n":29758,"o":2.78,"t":"2026-01-02T05:00:00Z","v":15149662,"vw":2.575493},{"c":2.45,"h":2.57,"l":2.41,"n":28442,"o":2.52,"t":"2026-01-05T05:00:00Z","v":14059073,"vw":2.449247},{"c":2.55,"h":2.65,"l":2.41,"n":24068,"o":2.41,"t":"2026-01-06T05:00:00Z","v":8880181,"vw":2.563873},{"c":2.77,"h":2.8,"l":2.59,"n":28492,"o":2.61,"t":"2026-01-07T05:00:00Z","v":13732402,"vw":2.710921},{"c":2.61,"h":2.75,"l":2.56,"n":25054,"o":2.75,"t":"2026-01-08T05:00:00Z","v":10764654,"vw":2.627516},{"c":2.45,"h":2.7199,"l":2.44,"n":21841,"o":2.65,"t":"2026-01-09T05:00:00Z","v":9854971,"vw":2.576679},{"c":2.4,"h":2.48,"l":2.35,"n":24115,"o":2.48,"t":"2026-01-12T05:00:00Z","v":11478696,"vw":2.395161},{"c":2.35,"h":2.42,"l":2.29,"n":25723,"o":2.41,"t":"2026-01-13T05:00:00Z","v":10660120,"vw":2.336106},{"c":2.38,"h":2.405,"l":2.33,"n":18994,"o":2.35,"t":"2026-01-14T05:00:00Z","v":7582996,"vw":2.37097},{"c":2.22,"h":2.37,"l":2.21,"n":27507,"o":2.37,"t":"2026-01-15T05:00:00Z","v":14317598,"vw":2.265386},{"c":2.36,"h":2.41,"l":2.225,"n":31370,"o":2.24,"t":"2026-01-16T05:00:00Z","v":23435207,"vw":2.35102},{"c":2.44,"h":2.555,"l":2.24,"n":26253,"o":2.26,"t":"2026-01-20T05:00:00Z","v":14029042,"vw":2.407846},{"c":2.51,"h":2.57,"l":2.42,"n":25797,"o":2.45,"t":"2026-01-21T05:00:00Z","v":12059016,"vw":2.500838},{"c":2.69,"h":2.72,"l":2.49,"n":31374,"o":2.52,"t":"2026-01-22T05:00:00Z","v":13736231,"vw":2.649362},{"c":2.64,"h":2.69,"l":2.52,"n":24311,"o":2.67,"t":"2026-01-23T05:00:00Z","v":12112427,"vw":2.603673},{"c":2.89,"h":2.97,"l":2.57,"n":32666,"o":2.64,"t":"2026-01-26T05:00:00Z","v":18081117,"vw":2.828169},{"c":2.98,"h":3.01,"l":2.87,"n":28973,"o":2.87,"t":"2026-01-27T05:00:00Z","v":15584249,"vw":2.957045},{"c":2.75,"h":3.03,"l":2.73,"n":21600,"o":2.99,"t":"2026-01-28T05:00:00Z","v":11354146,"vw":2.812023},{"c":2.63,"h":2.84,"l":2.62,"n":24729,"o":2.75,"t":"2026-01-29T05:00:00Z","v":10709437,"vw":2.711867},{"c":2.55,"h":2.68,"l":2.53,"n":27065,"o":2.6,"t":"2026-01-30T05:00:00Z","v":9051778,"vw":2.572332},{"c":2.61,"h":2.66,"l":2.47,"n":27149,"o":2.555,"t":"2026-02-02T05:00:00Z","v":11097041,"vw":2.577499},{"c":2.64,"h":2.77,"l":2.57,"n":24538,"o":2.62,"t":"2026-02-03T05:00:00Z","v":9993256,"vw":2.662467},{"c":2.44,"h":2.71,"l":2.43,"n":29278,"o":2.65,"t":"2026-02-04T05:00:00Z","v":12260548,"vw":2.531649},{"c":2.36,"h":2.46,"l":2.25,"n":35498,"o":2.4,"t":"2026-02-05T05:00:00Z","v":15771876,"vw":2.354049},{"c":2.53,"h":2.58,"l":2.42,"n":22381,"o":2.42,"t":"2026-02-06T05:00:00Z","v":6916224,"vw":2.510772},{"c":2.6,"h":2.61,"l":2.46,"n":24883,"o":2.52,"t":"2026-02-09T05:00:00Z","v":6924712,"vw":2.555476},{"c":2.6,"h":2.725,"l":2.57,"n":21322,"o":2.61,"t":"2026-02-10T05:00:00Z","v":8500471,"vw":2.637498},{"c":2.6,"h":2.6,"l":2.48,"n":21843,"o":2.58,"t":"2026-02-11T05:00:00Z","v":6954903,"vw":2.54238},{"c":2.52,"h":2.68,"l":2.5,"n":24218,"o":2.66,"t":"2026-02-12T05:00:00Z","v":5818480,"vw":2.559821},{"c":2.57,"h":2.65,"l":2.545,"n":21038,"o":2.57,"t":"2026-02-13T05:00:00Z","v":6428560,"vw":2.59512},{"c":2.62,"h":2.64,"l":2.465,"n":19181,"o":2.55,"t":"2026-02-17T05:00:00Z","v":6628383,"vw":2.555513},{"c":2.72,"h":2.76,"l":2.6,"n":17050,"o":2.62,"t":"2026-02-18T05:00:00Z","v":7065750,"vw":2.707504},{"c":2.85,"h":2.87,"l":2.68,"n":19949,"o":2.72,"t":"2026-02-19T05:00:00Z","v":8701712,"vw":2.810711},{"c":2.87,"h":2.89,"l":2.75,"n":22381,"o":2.83,"t":"2026-02-20T05:00:00Z","v":9186959,"vw":2.830068},{"c":2.89,"h":2.99,"l":2.81,"n":31958,"o":2.87,"t":"2026-02-23T05:00:00Z","v":11985239,"vw":2.902678},{"c":3.78,"h":3.9,"l":3.21,"n":189318,"o":3.295,"t":"2026-02-24T05:00:00Z","v":69671680,"vw":3.688745},{"c":3.83,"h":4.35,"l":3.78,"n":116280,"o":4.17,"t":"2026-02-25T05:00:00Z","v":46178168,"vw":4.054805},{"c":3.79,"h":3.84,"l":3.5,"n":61660,"o":3.82,"t":"2026-02-26T05:00:00Z","v":22467937,"vw":3.673391},{"c":3.86,"h":3.905,"l":3.65,"n":43313,"o":3.79,"t":"2026-02-27T05:00:00Z","v":19052219,"vw":3.815046},{"c":3.79,"h":3.9,"l":3.67,"n":40869,"o":3.67,"t":"2026-03-02T05:00:00Z","v":12998369,"vw":3.816941},{"c":3.745,"h":3.95,"l":3.57,"n":48904,"o":3.62,"t":"2026-03-03T05:00:00Z","v":13974028,"vw":3.784849},{"c":4.26,"h":4.28,"l":3.73,"n":60259,"o":3.8,"t":"2026-03-04T05:00:00Z","v":24679538,"vw":4.093929},{"c":4.58,"h":4.6,"l":4.1101,"n":62112,"o":4.205,"t":"2026-03-05T05:00:00Z","v":23717146,"vw":4.356381},{"c":5.13,"h":5.35,"l":4.38,"n":120333,"o":4.42,"t":"2026-03-06T05:00:00Z","v":44560587,"vw":4.976671},{"c":5.41,"h":5.63,"l":5.01,"n":91726,"o":5.02,"t":"2026-03-09T04:00:00Z","v":27551903,"vw":5.338901},{"c":5.2,"h":5.4199,"l":5.09,"n":58180,"o":5.415,"t":"2026-03-10T04:00:00Z","v":19788298,"vw":5.20214},{"c":4.84,"h":5.355,"l":4.78,"n":61501,"o":5.2,"t":"2026-03-11T04:00:00Z","v":20821775,"vw":5.006684},{"c":4.07,"h":4.74,"l":4.01,"n":73466,"o":4.66,"t":"2026-03-12T04:00:00Z","v":26434856,"vw":4.259398},{"c":3.96,"h":4.21,"l":3.805,"n":57826,"o":4.2,"t":"2026-03-13T04:00:00Z","v":19365886,"vw":3.947184},{"c":4.04,"h":4.145,"l":3.91,"n":55335,"o":3.992,"t":"2026-03-16T04:00:00Z","v":14697989,"vw":4.040684},{"c":3.89,"h":4.118,"l":3.83,"n":35886,"o":4.02,"t":"2026-03-17T04:00:00Z","v":9749868,"vw":3.952442},{"c":3.77,"h":4.03,"l":3.76,"n":42361,"o":3.81,"t":"2026-03-18T04:00:00Z","v":14469017,"vw":3.856955},{"c":3.87,"h":3.89,"l":3.61,"n":35951,"o":3.71,"t":"2026-03-19T04:00:00Z","v":10477248,"vw":3.785238},{"c":3.69,"h":3.955,"l":3.61,"n":39779,"o":3.87,"t":"2026-03-20T04:00:00Z","v":23502209,"vw":3.73862},{"c":3.63,"h":3.81,"l":3.62,"n":36017,"o":3.73,"t":"2026-03-23T04:00:00Z","v":9005942,"vw":3.689969},{"c":3.62,"h":3.68,"l":3.43,"n":43573,"o":3.6,"t":"2026-03-24T04:00:00Z","v":11852217,"vw":3.537008},{"c":3.75,"h":3.9689,"l":3.69,"n":50048,"o":3.73,"t":"2026-03-25T04:00:00Z","v":10577603,"vw":3.815964},{"c":3.69,"h":3.81,"l":3.52,"n":38519,"o":3.58,"t":"2026-03-26T04:00:00Z","v":7473445,"vw":3.734862},{"c":3.51,"h":3.715,"l":3.51,"n":42588,"o":3.66,"t":"2026-03-27T04:00:00Z","v":8497061,"vw":3.593159},{"c":3.32,"h":3.51,"l":3.26,"n":44871,"o":3.51,"t":"2026-03-30T04:00:00Z","v":9935065,"vw":3.341058},{"c":3.51,"h":3.58,"l":3.37,"n":44090,"o":3.43,"t":"2026-03-31T04:00:00Z","v":10974277,"vw":3.494174},{"c":3.45,"h":3.65,"l":3.39,"n":39934,"o":3.6,"t":"2026-04-01T04:00:00Z","v":9268611,"vw":3.470028},{"c":3.43,"h":3.505,"l":3.32,"n":35562,"o":3.335,"t":"2026-04-02T04:00:00Z","v":7803580,"vw":3.433686},{"c":3.3,"h":3.485,"l":3.28,"n":36140,"o":3.42,"t":"2026-04-06T04:00:00Z","v":9803925,"vw":3.376104},{"c":3.32,"h":3.43,"l":3.1818,"n":35197,"o":3.26,"t":"2026-04-07T04:00:00Z","v":9710745,"vw":3.307569},{"c":3.47,"h":3.5,"l":3.25,"n":50141,"o":3.455,"t":"2026-04-08T04:00:00Z","v":15629781,"vw":3.384691},{"c":4.01,"h":4.05,"l":3.48,"n":71966,"o":3.49,"t":"2026-04-09T04:00:00Z","v":26733555,"vw":3.8147},{"c":3.7,"h":4.31,"l":3.625,"n":131713,"o":3.99,"t":"2026-04-10T04:00:00Z","v":44593165,"vw":3.859052},{"c":3.46,"h":3.81,"l":3.42,"n":50707,"o":3.69,"t":"2026-04-13T04:00:00Z","v":17946786,"vw":3.537826},{"c":3.64,"h":3.69,"l":3.44,"n":38583,"o":3.49,"t":"2026-04-14T04:00:00Z","v":13922268,"vw":3.569801},{"c":3.82,"h":3.83,"l":3.53,"n":32582,"o":3.68,"t":"2026-04-15T04:00:00Z","v":12235514,"vw":3.699682},{"c":3.8,"h":3.8699,"l":3.71,"n":30823,"o":3.82,"t":"2026-04-16T04:00:00Z","v":11014775,"vw":3.785042},{"c":3.86,"h":3.97,"l":3.85,"n":33003,"o":3.93,"t":"2026-04-17T04:00:00Z","v":10684307,"vw":3.893469},{"c":3.78,"h":3.86,"l":3.66,"n":27963,"o":3.75,"t":"2026-04-20T04:00:00Z","v":9751212,"vw":3.769775},{"c":3.7,"h":3.91,"l":3.65,"n":32015,"o":3.79,"t":"2026-04-21T04:00:00Z","v":10956843,"vw":3.754996},{"c":3.53,"h":3.805,"l":3.4,"n":51394,"o":3.75,"t":"2026-04-22T04:00:00Z","v":22204108,"vw":3.49413},{"c":3.48,"h":3.58,"l":3.375,"n":47014,"o":3.5,"t":"2026-04-23T04:00:00Z","v":15323017,"vw":3.453025},{"c":3.44,"h":3.57,"l":3.4,"n":38049,"o":3.49,"t":"2026-04-24T04:00:00Z","v":11715263,"vw":3.467106},{"c":3.43,"h":3.585,"l":3.42,"n":35497,"o":3.45,"t":"2026-04-27T04:00:00Z","v":10322828,"vw":3.513246},{"c":3.38,"h":3.495,"l":3.33,"n":25974,"o":3.43,"t":"2026-04-28T04:00:00Z","v":11297372,"vw":3.38431},{"c":3.31,"h":3.37,"l":3.27,"n":25323,"o":3.37,"t":"2026-04-29T04:00:00Z","v":8938546,"vw":3.301603},{"c":3.36,"h":3.42,"l":3.3,"n":31364,"o":3.34,"t":"2026-04-30T04:00:00Z","v":16314755,"vw":3.364944},{"c":3.4,"h":3.5,"l":3.34,"n":33177,"o":3.37,"t":"2026-05-01T04:00:00Z","v":9933892,"vw":3.419227},{"c":3.85,"h":3.88,"l":3.41,"n":42002,"o":3.44,"t":"2026-05-04T04:00:00Z","v":22610390,"vw":3.734858},{"c":3.98,"h":4,"l":3.8,"n":39497,"o":3.82,"t":"2026-05-05T04:00:00Z","v":18350428,"vw":3.920403},{"c":4.09,"h":4.15,"l":3.91,"n":49644,"o":3.99,"t":"2026-05-06T04:00:00Z","v":17051892,"vw":4.062386},{"c":3.55,"h":4.075,"l":3.46,"n":84461,"o":3.51,"t":"2026-05-07T04:00:00Z","v":40972582,"vw":3.652359},{"c":3.62,"h":3.62,"l":3.38,"n":39482,"o":3.52,"t":"2026-05-08T04:00:00Z","v":20688761,"vw":3.494429},{"c":3.7,"h":4.03,"l":3.64,"n":47069,"o":3.64,"t":"2026-05-11T04:00:00Z","v":19047466,"vw":3.775424},{"c":3.56,"h":3.74,"l":3.51,"n":42084,"o":3.74,"t":"2026-05-12T04:00:00Z","v":20988975,"vw":3.570105},{"c":3.66,"h":3.71,"l":3.51,"n":31735,"o":3.56,"t":"2026-05-13T04:00:00Z","v":7883749,"vw":3.625498},{"c":3.52,"h":3.74,"l":3.48,"n":37690,"o":3.645,"t":"2026-05-14T04:00:00Z","v":12614634,"vw":3.557694},{"c":3.45,"h":3.5,"l":3.41,"n":30582,"o":3.46,"t":"2026-05-15T04:00:00Z","v":7853289,"vw":3.460408},{"c":3.39,"h":3.57,"l":3.35,"n":32579,"o":3.51,"t":"2026-05-18T04:00:00Z","v":10237149,"vw":3.443454},{"c":3.46,"h":3.5,"l":3.28,"n":32906,"o":3.375,"t":"2026-05-19T04:00:00Z","v":8589486,"vw":3.41547},{"c":3.54,"h":3.65,"l":3.48,"n":34564,"o":3.48,"t":"2026-05-20T04:00:00Z","v":8937131,"vw":3.56586},{"c":3.7,"h":3.72,"l":3.465,"n":29434,"o":3.535,"t":"2026-05-21T04:00:00Z","v":10607731,"vw":3.616651},{"c":4.11,"h":4.2,"l":3.69,"n":53083,"o":3.7,"t":"2026-05-22T04:00:00Z","v":23101252,"vw":4.060597},{"c":4.1,"h":4.2502,"l":3.95,"n":44238,"o":4.075,"t":"2026-05-26T04:00:00Z","v":14580968,"vw":4.089607},{"c":4.37,"h":4.485,"l":4.035,"n":34653,"o":4.08,"t":"2026-05-27T04:00:00Z","v":12820022,"vw":4.330976},{"c":4.3,"h":4.51,"l":4.27,"n":30060,"o":4.38,"t":"2026-05-28T04:00:00Z","v":9266048,"vw":4.366746},{"c":4.1,"h":4.2289,"l":3.875,"n":41752,"o":4.185,"t":"2026-05-29T04:00:00Z","v":17279337,"vw":4.031085},{"c":3.96,"h":4.195,"l":3.895,"n":40362,"o":4.11,"t":"2026-06-01T04:00:00Z","v":14459047,"vw":4.012617},{"c":4.1,"h":4.175,"l":3.901,"n":43379,"o":3.91,"t":"2026-06-02T04:00:00Z","v":12715852,"vw":4.045673},{"c":3.79,"h":4.12,"l":3.77,"n":27021,"o":4.1,"t":"2026-06-03T04:00:00Z","v":9667673,"vw":3.916877},{"c":4.38,"h":4.5777,"l":3.845,"n":52053,"o":3.845,"t":"2026-06-04T04:00:00Z","v":22604450,"vw":4.367745},{"c":4.23,"h":4.56,"l":4.17,"n":51707,"o":4.5,"t":"2026-06-05T04:00:00Z","v":19690951,"vw":4.295912},{"c":4,"h":4.35,"l":3.98,"n":35656,"o":4.29,"t":"2026-06-08T04:00:00Z","v":11287690,"vw":4.085746},{"c":3.88,"h":4.1251,"l":3.77,"n":35526,"o":4.09,"t":"2026-06-09T04:00:00Z","v":11270137,"vw":3.910107},{"c":3.78,"h":4.06,"l":3.76,"n":31617,"o":3.85,"t":"2026-06-10T04:00:00Z","v":8880582,"vw":3.859194},{"c":3.96,"h":4.02,"l":3.7,"n":35542,"o":3.775,"t":"2026-06-11T04:00:00Z","v":11511023,"vw":3.881019},{"c":4.08,"h":4.23,"l":3.95,"n":34530,"o":3.95,"t":"2026-06-12T04:00:00Z","v":10970014,"vw":4.092499},{"c":4.03,"h":4.15,"l":3.89,"n":30740,"o":4.12,"t":"2026-06-15T04:00:00Z","v":12659394,"vw":4.008247},{"c":3.82,"h":4.125,"l":3.8,"n":28482,"o":4.07,"t":"2026-06-16T04:00:00Z","v":9004076,"vw":3.924937},{"c":3.93,"h":4.125,"l":3.81,"n":34427,"o":3.88,"t":"2026-06-17T04:00:00Z","v":11208076,"vw":3.982222},{"c":3.91,"h":4.05,"l":3.85,"n":31912,"o":3.97,"t":"2026-06-18T04:00:00Z","v":23714799,"vw":3.923},{"c":4.06,"h":4.2,"l":3.91,"n":32510,"o":3.92,"t":"2026-06-22T04:00:00Z","v":11624446,"vw":4.068949},{"c":4.44,"h":4.52,"l":3.99,"n":52032,"o":4,"t":"2026-06-23T04:00:00Z","v":17975971,"vw":4.379627},{"c":4.25,"h":4.7586,"l":4.22,"n":52030,"o":4.55,"t":"2026-06-24T04:00:00Z","v":15619090,"vw":4.364304},{"c":4.21,"h":4.34,"l":4.14,"n":32327,"o":4.26,"t":"2026-06-25T04:00:00Z","v":9005673,"vw":4.209373},{"c":4.25,"h":4.41,"l":4.125,"n":44958,"o":4.215,"t":"2026-06-26T04:00:00Z","v":23715932,"vw":4.25205},{"c":4.21,"h":4.46,"l":4.17,"n":33746,"o":4.328,"t":"2026-06-29T04:00:00Z","v":10660293,"vw":4.281524},{"c":4.16,"h":4.33,"l":4.14,"n":32862,"o":4.23,"t":"2026-06-30T04:00:00Z","v":10252223,"vw":4.211733},{"c":3.97,"h":4.295,"l":3.85,"n":49357,"o":4.16,"t":"2026-07-01T04:00:00Z","v":21395812,"vw":3.999913},{"c":4.31,"h":4.32,"l":3.89,"n":39262,"o":4.07,"t":"2026-07-02T04:00:00Z","v":20542222,"vw":4.042757},{"c":4.19,"h":4.5399,"l":4.18,"n":30438,"o":4.3,"t":"2026-07-06T04:00:00Z","v":12775805,"vw":4.283646},{"c":4.35,"h":4.41,"l":4.07,"n":41592,"o":4.25,"t":"2026-07-07T04:00:00Z","v":11634952,"vw":4.275365},{"c":4.28,"h":4.48,"l":4.19,"n":31589,"o":4.33,"t":"2026-07-08T04:00:00Z","v":10335189,"vw":4.294522},{"c":4.37,"h":4.53,"l":4.28,"n":32174,"o":4.3,"t":"2026-07-09T04:00:00Z","v":13730383,"vw":4.403527},{"c":4.23,"h":4.45,"l":4.145,"n":30423,"o":4.41,"t":"2026-07-10T04:00:00Z","v":9924877,"vw":4.248077},{"c":4.04,"h":4.17,"l":4,"n":35749,"o":4.16,"t":"2026-07-13T04:00:00Z","v":13326311,"vw":4.093006},{"c":3.93,"h":4.07,"l":3.9,"n":30918,"o":4.06,"t":"2026-07-14T04:00:00Z","v":13351066,"vw":3.963438},{"c":4.74,"h":4.8,"l":3.76,"n":76624,"o":3.92,"t":"2026-07-15T04:00:00Z","v":43697975,"vw":4.2733},{"c":4.66,"h":5.13,"l":4.602,"n":74715,"o":4.625,"t":"2026-07-16T04:00:00Z","v":28210480,"vw":4.840094},{"c":5,"h":5.065,"l":4.44,"n":65242,"o":4.54,"t":"2026-07-17T04:00:00Z","v":23478719,"vw":4.901578},{"c":5.02,"h":5.13,"l":4.8,"n":45785,"o":5.03,"t":"2026-07-20T04:00:00Z","v":16361661,"vw":4.966464},{"c":5.48,"h":5.53,"l":5.02,"n":54737,"o":5.07,"t":"2026-07-21T04:00:00Z","v":20354230,"vw":5.310613},{"c":5.17,"h":5.64,"l":5.1,"n":42566,"o":5.5,"t":"2026-07-22T04:00:00Z","v":14161080,"vw":5.229087},{"c":5.13,"h":5.275,"l":5,"n":35359,"o":5.03,"t":"2026-07-23T04:00:00Z","v":9730538,"vw":5.147455},{"c":4.99,"h":5.15,"l":4.95,"n":33175,"o":5.125,"t":"2026-07-24T04:00:00Z","v":9430431,"vw":5.035111},{"c":4.9,"h":5.16,"l":4.855,"n":43132,"o":5.02,"t":"2026-07-27T04:00:00Z","v":13244708,"vw":4.971259},{"c":4.7,"h":4.98,"l":4.64,"n":39219,"o":4.98,"t":"2026-07-28T04:00:00Z","v":13441770,"vw":4.740031},{"c":4.56,"h":4.78,"l":4.495,"n":30472,"o":4.73,"t":"2026-07-29T04:00:00Z","v":10791017,"vw":4.590753},{"c":4.69,"h":4.8399,"l":4.51,"n":35896,"o":4.53,"t":"2026-07-30T04:00:00Z","v":14137133,"vw":4.742232},{"c":4.07,"h":4.55,"l":4.02,"n":57299,"o":4.43,"t":"2026-07-31T04:00:00Z","v":19726491,"vw":4.172366},{"c":4.315,"h":4.36,"l":3.96,"n":43943,"o":4.1,"t":"2026-08-03T04:00:00Z","v":12964266,"vw":4.254539},{"c":4.36,"h":4.48,"l":4.29,"n":38465,"o":4.39,"t":"2026-08-04T04:00:00Z","v":10670057,"vw":4.396153},{"c":4.34,"h":4.55,"l":4.29,"n":51401,"o":4.45,"t":"2026-08-05T04:00:00Z","v":15533334,"vw":4.413858},{"c":6.21,"h":6.39,"l":5.63,"n":226487,"o":5.95,"t":"2026-08-06T04:00:00Z","v":73426997,"vw":6.047841},{"c":6.34,"h":6.92,"l":5.88,"n":113605,"o":6.57,"t":"2026-08-07T04:00:00Z","v":30970578,"vw":6.244938},{"c":6.4,"h":6.61,"l":6.16,"n":77107,"o":6.31,"t":"2026-08-10T04:00:00Z","v":17305997,"vw":6.422769},{"c":6.49,"h":6.525,"l":6.18,"n":56029,"o":6.48,"t":"2026-08-11T04:00:00Z","v":10359089,"vw":6.406897},{"c":6.74,"h":6.74,"l":6.39,"n":62648,"o":6.49,"t":"2026-08-12T04:00:00Z","v":13436619,"vw":6.58337},{"c":6.52,"h":6.81,"l":6.424,"n":52778,"o":6.74,"t":"2026-08-13T04:00:00Z","v":15625469,"vw":6.554939},{"c":6.98,"h":7,"l":6.36,"n":61782,"o":6.52,"t":"2026-08-14T04:00:00Z","v":17472610,"vw":6.65925},{"c":7.1,"h":7.2499,"l":6.7031,"n":52575,"o":6.84,"t":"2026-08-17T04:00:00Z","v":14811370,"vw":7.030257},{"c":7.03,"h":7.31,"l":6.931,"n":35252,"o":7,"t":"2026-08-18T04:00:00Z","v":10484844,"vw":7.082218},{"c":7.99,"h":8.055,"l":7.19,"n":72929,"o":7.2,"t":"2026-08-19T04:00:00Z","v":24248537,"vw":7.74662},{"c":8.99,"h":9.36,"l":7.96,"n":140390,"o":8.07,"t":"2026-08-20T04:00:00Z","v":43637750,"vw":8.756573},{"c":8.29,"h":9.3,"l":8.145,"n":97988,"o":9.08,"t":"2026-08-21T04:00:00Z","v":27729205,"vw":8.555991},{"c":8.06,"h":8.36,"l":7.79,"n":53555,"o":8.08,"t":"2026-08-24T04:00:00Z","v":15685215,"vw":8.077243},{"c":8.44,"h":8.48,"l":8.0307,"n":40529,"o":8.16,"t":"2026-08-25T04:00:00Z","v":11905034,"vw":8.360606},{"c":8.08,"h":8.55,"l":8.02,"n":41642,"o":8.34,"t":"2026-08-26T04:00:00Z","v":10098589,"vw":8.234459},{"c":8.26,"h":8.3186,"l":7.95,"n":31038,"o":8.08,"t":"2026-08-27T04:00:00Z","v":7429972,"vw":8.19891},{"c":8.01,"h":8.35,"l":7.97,"n":27788,"o":8.2,"t":"2026-08-28T04:00:00Z","v":7691626,"vw":8.050313},{"c":8.17,"h":8.17,"l":7.66,"n":43521,"o":7.945,"t":"2026-08-31T04:00:00Z","v":12126459,"vw":7.958203},{"c":8.28,"h":8.29,"l":7.97,"n":30095,"o":8.02,"t":"2026-09-01T04:00:00Z","v":6745087,"vw":8.14087},{"c":8.62,"h":8.69,"l":8.295,"n":49668,"o":8.31,"t":"2026-09-02T04:00:00Z","v":12370163,"vw":8.527167},{"c":8.7,"h":8.7897,"l":8.55,"n":43869,"o":8.65,"t":"2026-09-03T04:00:00Z","v":14607042,"vw":8.674099},{"c":8.79,"h":8.9,"l":8.635,"n":36037,"o":8.74,"t":"2026-09-04T04:00:00Z","v":8058901,"vw":8.767471},{"c":8.7,"h":8.91,"l":8.48,"n":35441,"o":8.69,"t":"2026-09-08T04:00:00Z","v":9537459,"vw":8.7187},{"c":8.43,"h":8.73,"l":8.32,"n":39785,"o":8.655,"t":"2026-09-09T04:00:00Z","v":11929571,"vw":8.517619},{"c":8.14,"h":8.4199,"l":8.04,"n":34416,"o":8.32,"t":"2026-09-10T04:00:00Z","v":10566574,"vw":8.159924},{"c":8.6,"h":8.695,"l":8.075,"n":55911,"o":8.25,"t":"2026-09-11T04:00:00Z","v":12350442,"vw":8.437292},{"c":9.26,"h":9.41,"l":8.54,"n":53182,"o":8.56,"t":"2026-09-14T04:00:00Z","v":21032262,"vw":9.134631},{"c":9.36,"h":9.38,"l":8.98,"n":48583,"o":9.21,"t":"2026-09-15T04:00:00Z","v":11092307,"vw":9.20484},{"c":9.87,"h":9.925,"l":9.435,"n":68101,"o":9.45,"t":"2026-09-16T04:00:00Z","v":19643771,"vw":9.728769},{"c":10.02,"h":10.98,"l":9.985,"n":83642,"o":10.25,"t":"2026-09-17T04:00:00Z","v":24171399,"vw":10.424099},{"c":10.25,"h":10.27,"l":9.83,"n":65986,"o":10.12,"t":"2026-09-18T04:00:00Z","v":22866646,"vw":10.142432},{"c":10.19,"h":10.64,"l":10.03,"n":58852,"o":10.43,"t":"2026-09-21T04:00:00Z","v":13106137,"vw":10.26586},{"c":10.64,"h":10.8,"l":10.03,"n":61566,"o":10.175,"t":"2026-09-22T04:00:00Z","v":16036175,"vw":10.514406},{"c":10.19,"h":10.845,"l":10.12,"n":64990,"o":10.69,"t":"2026-09-23T04:00:00Z","v":15906956,"vw":10.372396},{"c":10.8,"h":10.83,"l":10.15,"n":55741,"o":10.4,"t":"2026-09-24T04:00:00Z","v":11900424,"vw":10.558108},{"c":11,"h":11.13,"l":10.69,"n":49812,"o":10.9,"t":"2026-09-25T04:00:00Z","v":12596643,"vw":10.97062},{"c":10.99,"h":11.165,"l":10.68,"n":45527,"o":10.88,"t":"2026-09-28T04:00:00Z","v":12199473,"vw":10.960133},{"c":14.45,"h":15.3,"l":12.78,"n":318252,"o":12.79,"t":"2026-09-29T04:00:00Z","v":78168119,"vw":14.289878},{"c":14.82,"h":15.11,"l":14.1,"n":127432,"o":14.65,"t":"2026-09-30T04:00:00Z","v":29342426,"vw":14.756947},{"c":14.23,"h":15.03,"l":14.19,"n":85218,"o":14.755,"t":"2026-10-01T04:00:00Z","v":15968233,"vw":14.475878},{"c":14.215,"h":14.75,"l":13.95,"n":68289,"o":14.45,"t":"2026-10-02T04:00:00Z","v":11922796,"vw":14.245594},{"c":14.15,"h":14.405,"l":13.71,"n":67041,"o":14.03,"t":"2026-10-05T04:00:00Z","v":11751942,"vw":14.116429},{"c":12.96,"h":14.21,"l":12.92,"n":88149,"o":14.21,"t":"2026-10-06T04:00:00Z","v":18954309,"vw":13.263993},{"c":12.915,"h":13.148,"l":12.31,"n":70326,"o":12.515,"t":"2026-10-07T04:00:00Z","v":14530582,"vw":12.866104},{"c":13.31,"h":13.395,"l":12.62,"n":71328,"o":12.645,"t":"2026-10-08T04:00:00Z","v":14824282,"vw":13.136835},{"c":14.62,"h":14.94,"l":13.29,"n":84202,"o":13.36,"t":"2026-10-09T04:00:00Z","v":16990723,"vw":14.389727},{"c":14.56,"h":14.82,"l":14.2,"n":49453,"o":14.5,"t":"2026-10-12T04:00:00Z","v":9113415,"vw":14.528665},{"c":14.5,"h":14.8,"l":14.31,"n":58467,"o":14.483,"t":"2026-10-13T04:00:00Z","v":11846510,"vw":14.558928},{"c":14.21,"h":14.64,"l":14.15,"n":50467,"o":14.35,"t":"2026-10-14T04:00:00Z","v":10626414,"vw":14.347787},{"c":14.72,"h":14.74,"l":13.8047,"n":56521,"o":14.01,"t":"2026-10-15T04:00:00Z","v":11519120,"vw":14.475444},{"c":13.62,"h":14.71,"l":13.515,"n":54833,"o":14.65,"t":"2026-10-16T04:00:00Z","v":12194485,"vw":13.819184},{"c":14.21,"h":14.74,"l":13.78,"n":52334,"o":13.8,"t":"2026-10-19T04:00:00Z","v":8511376,"vw":14.164531},{"c":14.86,"h":14.955,"l":13.83,"n":56976,"o":14.18,"t":"2026-10-20T04:00:00Z","v":9755130,"vw":14.624446},{"c":15.04,"h":15.37,"l":14.692,"n":44894,"o":14.945,"t":"2026-10-21T04:00:00Z","v":7445782,"vw":14.975515}],"volatilityBars":[{"c":14.62,"h":14.62,"l":14.55,"n":22,"o":14.62,"t":"2026-10-14T08:00:00Z","v":1601,"vw":14.605506},{"c":14.57,"h":14.57,"l":14.57,"n":4,"o":14.57,"t":"2026-10-14T08:15:00Z","v":205,"vw":14.57},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-14T08:30:00Z","v":1000,"vw":14.56},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-10-14T09:00:00Z","v":191,"vw":14.63},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-14T09:15:00Z","v":100,"vw":14.53},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-14T10:15:00Z","v":100,"vw":14.39},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-14T11:00:00Z","v":3700,"vw":14.56},{"c":14.5507,"h":14.5507,"l":14.5507,"n":1,"o":14.5507,"t":"2026-10-14T11:15:00Z","v":1000,"vw":14.5507},{"c":14.5507,"h":14.5507,"l":14.5507,"n":1,"o":14.5507,"t":"2026-10-14T11:30:00Z","v":475,"vw":14.5507},{"c":14.53,"h":14.53,"l":14.53,"n":8,"o":14.53,"t":"2026-10-14T11:45:00Z","v":854,"vw":14.53},{"c":14.54,"h":14.56,"l":14.535,"n":5,"o":14.535,"t":"2026-10-14T12:00:00Z","v":3397,"vw":14.558365},{"c":14.56,"h":14.56,"l":14.5,"n":10,"o":14.5,"t":"2026-10-14T12:15:00Z","v":2018,"vw":14.5495},{"c":14.43,"h":14.5,"l":14.4001,"n":77,"o":14.5,"t":"2026-10-14T12:30:00Z","v":3939,"vw":14.438672},{"c":14.4389,"h":14.49,"l":14.4,"n":14,"o":14.45,"t":"2026-10-14T12:45:00Z","v":4192,"vw":14.425912},{"c":14.44,"h":14.44,"l":14.415,"n":16,"o":14.43,"t":"2026-10-14T13:00:00Z","v":5077,"vw":14.428414},{"c":14.37,"h":14.45,"l":14.31,"n":52,"o":14.45,"t":"2026-10-14T13:15:00Z","v":11908,"vw":14.38884},{"c":14.47,"h":14.4982,"l":14.15,"n":2422,"o":14.35,"t":"2026-10-14T13:30:00Z","v":680601,"vw":14.354451},{"c":14.43,"h":14.545,"l":14.345,"n":2334,"o":14.48,"t":"2026-10-14T13:45:00Z","v":425477,"vw":14.459104},{"c":14.5202,"h":14.64,"l":14.425,"n":2638,"o":14.43,"t":"2026-10-14T14:00:00Z","v":549669,"vw":14.556497},{"c":14.37,"h":14.6,"l":14.345,"n":2090,"o":14.525,"t":"2026-10-14T14:15:00Z","v":446073,"vw":14.482524},{"c":14.395,"h":14.4,"l":14.28,"n":1820,"o":14.375,"t":"2026-10-14T14:30:00Z","v":270452,"vw":14.331639},{"c":14.34,"h":14.465,"l":14.245,"n":3268,"o":14.39,"t":"2026-10-14T14:45:00Z","v":628049,"vw":14.342179},{"c":14.37,"h":14.39,"l":14.305,"n":1413,"o":14.335,"t":"2026-10-14T15:00:00Z","v":255505,"vw":14.347313},{"c":14.43,"h":14.4918,"l":14.38,"n":1834,"o":14.38,"t":"2026-10-14T15:15:00Z","v":701708,"vw":14.440344},{"c":14.41,"h":14.4401,"l":14.355,"n":1384,"o":14.435,"t":"2026-10-14T15:30:00Z","v":233443,"vw":14.402586},{"c":14.355,"h":14.45,"l":14.3424,"n":1292,"o":14.415,"t":"2026-10-14T15:45:00Z","v":168383,"vw":14.402481},{"c":14.365,"h":14.395,"l":14.28,"n":1814,"o":14.355,"t":"2026-10-14T16:00:00Z","v":422581,"vw":14.336102},{"c":14.305,"h":14.405,"l":14.28,"n":1695,"o":14.365,"t":"2026-10-14T16:15:00Z","v":223027,"vw":14.34221},{"c":14.36,"h":14.38,"l":14.28,"n":1226,"o":14.31,"t":"2026-10-14T16:30:00Z","v":249126,"vw":14.333564},{"c":14.42,"h":14.43,"l":14.35,"n":1219,"o":14.365,"t":"2026-10-14T16:45:00Z","v":254048,"vw":14.390962},{"c":14.465,"h":14.515,"l":14.42,"n":1259,"o":14.42,"t":"2026-10-14T17:00:00Z","v":348399,"vw":14.470641},{"c":14.39,"h":14.485,"l":14.37,"n":1579,"o":14.47,"t":"2026-10-14T17:15:00Z","v":240090,"vw":14.416252},{"c":14.4099,"h":14.46,"l":14.36,"n":1277,"o":14.385,"t":"2026-10-14T17:30:00Z","v":200543,"vw":14.410623},{"c":14.4,"h":14.42,"l":14.365,"n":1432,"o":14.405,"t":"2026-10-14T17:45:00Z","v":172521,"vw":14.394316},{"c":14.435,"h":14.47,"l":14.3819,"n":1225,"o":14.4,"t":"2026-10-14T18:00:00Z","v":140316,"vw":14.424194},{"c":14.315,"h":14.44,"l":14.295,"n":1513,"o":14.44,"t":"2026-10-14T18:15:00Z","v":272765,"vw":14.377217},{"c":14.28,"h":14.36,"l":14.27,"n":1446,"o":14.32,"t":"2026-10-14T18:30:00Z","v":241960,"vw":14.305616},{"c":14.29,"h":14.33,"l":14.26,"n":1322,"o":14.27,"t":"2026-10-14T18:45:00Z","v":208829,"vw":14.288533},{"c":14.285,"h":14.32,"l":14.23,"n":1268,"o":14.28,"t":"2026-10-14T19:00:00Z","v":192068,"vw":14.26508},{"c":14.3,"h":14.33,"l":14.23,"n":1836,"o":14.28,"t":"2026-10-14T19:15:00Z","v":261443,"vw":14.275371},{"c":14.165,"h":14.315,"l":14.16,"n":2492,"o":14.305,"t":"2026-10-14T19:30:00Z","v":383899,"vw":14.233986},{"c":14.205,"h":14.278,"l":14.155,"n":6759,"o":14.165,"t":"2026-10-14T19:45:00Z","v":1177739,"vw":14.203201},{"c":14.2261,"h":14.2261,"l":14.17,"n":70,"o":14.21,"t":"2026-10-14T20:00:00Z","v":1189968,"vw":14.209984},{"c":14.2329,"h":14.2329,"l":14.22,"n":4,"o":14.22,"t":"2026-10-14T20:15:00Z","v":3200,"vw":14.229867},{"c":14.2332,"h":14.2332,"l":14.2332,"n":1,"o":14.2332,"t":"2026-10-14T20:30:00Z","v":314,"vw":14.2332},{"c":14.23,"h":14.23,"l":14.16,"n":4,"o":14.19,"t":"2026-10-14T20:45:00Z","v":935,"vw":14.190995},{"c":14.165,"h":14.2299,"l":14.165,"n":6,"o":14.2299,"t":"2026-10-14T21:00:00Z","v":257,"vw":14.202196},{"c":14.18,"h":14.21,"l":14.18,"n":15,"o":14.21,"t":"2026-10-14T21:15:00Z","v":1001,"vw":14.196601},{"c":14.16,"h":14.17,"l":14.16,"n":6,"o":14.1641,"t":"2026-10-14T21:30:00Z","v":2008,"vw":14.165819},{"c":14.17,"h":14.1982,"l":14.17,"n":8,"o":14.19,"t":"2026-10-14T21:45:00Z","v":2643,"vw":14.184869},{"c":14.17,"h":14.1993,"l":14.17,"n":3,"o":14.1993,"t":"2026-10-14T22:00:00Z","v":2174,"vw":14.176288},{"c":14.1735,"h":14.1735,"l":14.1702,"n":4,"o":14.1702,"t":"2026-10-14T22:15:00Z","v":331,"vw":14.171575},{"c":14.13,"h":14.1708,"l":14.13,"n":21,"o":14.1708,"t":"2026-10-14T22:30:00Z","v":8676,"vw":14.159832},{"c":14.1,"h":14.13,"l":14.08,"n":13,"o":14.13,"t":"2026-10-14T22:45:00Z","v":6638,"vw":14.115073},{"c":14.0705,"h":14.1,"l":14.0705,"n":6,"o":14.0746,"t":"2026-10-14T23:00:00Z","v":2547,"vw":14.0796},{"c":14.06,"h":14.08,"l":14.06,"n":10,"o":14.07,"t":"2026-10-14T23:15:00Z","v":2120,"vw":14.073889},{"c":14.01,"h":14.06,"l":14.01,"n":42,"o":14.06,"t":"2026-10-14T23:30:00Z","v":6622,"vw":14.036312},{"c":14.07,"h":14.07,"l":14.01,"n":7,"o":14.01,"t":"2026-10-14T23:45:00Z","v":852,"vw":14.027035},{"c":14.13,"h":14.21,"l":14.08,"n":83,"o":14.11,"t":"2026-10-15T08:00:00Z","v":4045,"vw":14.156994},{"c":14.0026,"h":14.13,"l":14.0026,"n":7,"o":14.13,"t":"2026-10-15T08:15:00Z","v":1390,"vw":14.042488},{"c":14.01,"h":14.04,"l":14.01,"n":5,"o":14.04,"t":"2026-10-15T08:30:00Z","v":311,"vw":14.0225},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-15T09:00:00Z","v":110,"vw":14.05},{"c":14.14,"h":14.14,"l":14.14,"n":24,"o":14.14,"t":"2026-10-15T09:15:00Z","v":1187,"vw":14.14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-15T10:00:00Z","v":250,"vw":14.07},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T10:15:00Z","v":250,"vw":14.11},{"c":14.09,"h":14.09,"l":14.0482,"n":3,"o":14.0482,"t":"2026-10-15T10:30:00Z","v":400,"vw":14.068995},{"c":13.931,"h":14.08,"l":13.913,"n":63,"o":14.05,"t":"2026-10-15T11:00:00Z","v":18558,"vw":13.978649},{"c":14,"h":14,"l":13.92,"n":44,"o":13.97,"t":"2026-10-15T11:15:00Z","v":12395,"vw":13.950789},{"c":13.9817,"h":14.1,"l":13.9817,"n":25,"o":14.01,"t":"2026-10-15T11:30:00Z","v":5818,"vw":14.052163},{"c":14.03,"h":14.0999,"l":13.9865,"n":12,"o":13.9865,"t":"2026-10-15T11:45:00Z","v":4088,"vw":14.012421},{"c":13.9901,"h":14,"l":13.96,"n":18,"o":14,"t":"2026-10-15T12:00:00Z","v":5618,"vw":13.985869},{"c":13.95,"h":13.9823,"l":13.95,"n":13,"o":13.9823,"t":"2026-10-15T12:15:00Z","v":8468,"vw":13.963617},{"c":13.9,"h":13.94,"l":13.867,"n":25,"o":13.92,"t":"2026-10-15T12:30:00Z","v":3671,"vw":13.897089},{"c":13.8108,"h":13.9472,"l":13.8108,"n":29,"o":13.9,"t":"2026-10-15T12:45:00Z","v":3640,"vw":13.862001},{"c":13.85,"h":13.935,"l":13.85,"n":31,"o":13.8813,"t":"2026-10-15T13:00:00Z","v":5032,"vw":13.867369},{"c":14,"h":14,"l":13.82,"n":60,"o":13.8798,"t":"2026-10-15T13:15:00Z","v":13404,"vw":13.93275},{"c":14.17,"h":14.2499,"l":13.8047,"n":3202,"o":14.01,"t":"2026-10-15T13:30:00Z","v":834778,"vw":14.054074},{"c":14.2936,"h":14.31,"l":14.065,"n":2729,"o":14.15,"t":"2026-10-15T13:45:00Z","v":470785,"vw":14.168649},{"c":14.355,"h":14.455,"l":14.185,"n":3135,"o":14.285,"t":"2026-10-15T14:00:00Z","v":543808,"vw":14.375699},{"c":14.16,"h":14.37,"l":14.08,"n":2333,"o":14.355,"t":"2026-10-15T14:15:00Z","v":387949,"vw":14.210504},{"c":14.23,"h":14.23,"l":14.0301,"n":1844,"o":14.16,"t":"2026-10-15T14:30:00Z","v":369920,"vw":14.122512},{"c":14.495,"h":14.5,"l":14.235,"n":2376,"o":14.235,"t":"2026-10-15T14:45:00Z","v":327413,"vw":14.372273},{"c":14.475,"h":14.515,"l":14.34,"n":2703,"o":14.5,"t":"2026-10-15T15:00:00Z","v":467003,"vw":14.450052},{"c":14.47,"h":14.55,"l":14.4201,"n":2183,"o":14.485,"t":"2026-10-15T15:15:00Z","v":315157,"vw":14.496326},{"c":14.455,"h":14.52,"l":14.44,"n":1460,"o":14.48,"t":"2026-10-15T15:30:00Z","v":195036,"vw":14.479436},{"c":14.41,"h":14.4703,"l":14.37,"n":1304,"o":14.4501,"t":"2026-10-15T15:45:00Z","v":185092,"vw":14.425193},{"c":14.465,"h":14.5099,"l":14.39,"n":1792,"o":14.4,"t":"2026-10-15T16:00:00Z","v":254944,"vw":14.471863},{"c":14.345,"h":14.51,"l":14.335,"n":1455,"o":14.465,"t":"2026-10-15T16:15:00Z","v":326596,"vw":14.441876},{"c":14.425,"h":14.435,"l":14.33,"n":1113,"o":14.3499,"t":"2026-10-15T16:30:00Z","v":209068,"vw":14.381037},{"c":14.385,"h":14.425,"l":14.33,"n":1119,"o":14.42,"t":"2026-10-15T16:45:00Z","v":122391,"vw":14.390319},{"c":14.355,"h":14.395,"l":14.33,"n":1135,"o":14.38,"t":"2026-10-15T17:00:00Z","v":142155,"vw":14.361334},{"c":14.305,"h":14.37,"l":14.305,"n":865,"o":14.355,"t":"2026-10-15T17:15:00Z","v":56041,"vw":14.343883},{"c":14.345,"h":14.365,"l":14.295,"n":1165,"o":14.305,"t":"2026-10-15T17:30:00Z","v":114296,"vw":14.332176},{"c":14.355,"h":14.375,"l":14.3,"n":1290,"o":14.34,"t":"2026-10-15T17:45:00Z","v":122497,"vw":14.34418},{"c":14.395,"h":14.405,"l":14.27,"n":1762,"o":14.355,"t":"2026-10-15T18:00:00Z","v":230020,"vw":14.346176},{"c":14.315,"h":14.47,"l":14.31,"n":1711,"o":14.4,"t":"2026-10-15T18:15:00Z","v":237418,"vw":14.410583},{"c":14.37,"h":14.4,"l":14.315,"n":1400,"o":14.315,"t":"2026-10-15T18:30:00Z","v":139711,"vw":14.369749},{"c":14.405,"h":14.425,"l":14.34,"n":1279,"o":14.365,"t":"2026-10-15T18:45:00Z","v":207539,"vw":14.39508},{"c":14.565,"h":14.565,"l":14.39,"n":1882,"o":14.405,"t":"2026-10-15T19:00:00Z","v":228562,"vw":14.476926},{"c":14.575,"h":14.63,"l":14.55,"n":2212,"o":14.56,"t":"2026-10-15T19:15:00Z","v":337806,"vw":14.600858},{"c":14.69,"h":14.74,"l":14.56,"n":3306,"o":14.575,"t":"2026-10-15T19:30:00Z","v":446905,"vw":14.656158},{"c":14.735,"h":14.74,"l":14.53,"n":8973,"o":14.69,"t":"2026-10-15T19:45:00Z","v":1463826,"vw":14.658465},{"c":14.75,"h":14.75,"l":14.57,"n":88,"o":14.72,"t":"2026-10-15T20:00:00Z","v":2652171,"vw":14.719969},{"c":14.74,"h":14.74,"l":14.58,"n":17,"o":14.74,"t":"2026-10-15T20:15:00Z","v":2969,"vw":14.702082},{"c":14.7255,"h":14.7255,"l":14.5932,"n":5,"o":14.7254,"t":"2026-10-15T20:30:00Z","v":1099,"vw":14.707834},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-15T20:45:00Z","v":201,"vw":14.7},{"c":14.67,"h":14.7,"l":14.67,"n":3,"o":14.7,"t":"2026-10-15T21:00:00Z","v":279,"vw":14.683971},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-15T21:15:00Z","v":1000,"vw":14.7},{"c":14.664,"h":14.7,"l":14.664,"n":7,"o":14.7,"t":"2026-10-15T21:45:00Z","v":1680,"vw":14.683968},{"c":14.7,"h":14.7,"l":14.66,"n":5,"o":14.67,"t":"2026-10-15T22:00:00Z","v":1100,"vw":14.667895},{"c":14.7,"h":14.7,"l":14.67,"n":4,"o":14.67,"t":"2026-10-15T22:15:00Z","v":210,"vw":14.685},{"c":14.69,"h":14.69,"l":14.6607,"n":5,"o":14.6607,"t":"2026-10-15T22:30:00Z","v":2324,"vw":14.667686},{"c":14.7,"h":14.7,"l":14.69,"n":4,"o":14.6999,"t":"2026-10-15T22:45:00Z","v":1469,"vw":14.69522},{"c":14.67,"h":14.7,"l":14.66,"n":6,"o":14.66,"t":"2026-10-15T23:00:00Z","v":7366,"vw":14.698493},{"c":14.7197,"h":14.7197,"l":14.7197,"n":1,"o":14.7197,"t":"2026-10-15T23:30:00Z","v":250,"vw":14.7197},{"c":14.7045,"h":14.7045,"l":14.7045,"n":3,"o":14.7045,"t":"2026-10-15T23:45:00Z","v":8150,"vw":14.7045},{"c":14.78,"h":14.79,"l":14.71,"n":65,"o":14.79,"t":"2026-10-16T08:00:00Z","v":9792,"vw":14.761564},{"c":14.8,"h":14.8,"l":14.8,"n":10,"o":14.8,"t":"2026-10-16T08:45:00Z","v":775,"vw":14.8},{"c":14.83,"h":14.83,"l":14.83,"n":8,"o":14.83,"t":"2026-10-16T09:00:00Z","v":404,"vw":14.83},{"c":14.76,"h":14.8,"l":14.76,"n":6,"o":14.8,"t":"2026-10-16T09:15:00Z","v":3524,"vw":14.79773},{"c":14.7759,"h":14.7759,"l":14.7759,"n":2,"o":14.7759,"t":"2026-10-16T09:30:00Z","v":105,"vw":14.7759},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-16T09:45:00Z","v":250,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-16T10:00:00Z","v":138,"vw":14.77},{"c":14.76,"h":14.83,"l":14.76,"n":15,"o":14.82,"t":"2026-10-16T10:45:00Z","v":10649,"vw":14.825712},{"c":14.78,"h":14.7932,"l":14.74,"n":26,"o":14.75,"t":"2026-10-16T11:00:00Z","v":2475,"vw":14.782638},{"c":14.7979,"h":14.8,"l":14.77,"n":12,"o":14.8,"t":"2026-10-16T11:15:00Z","v":4494,"vw":14.790995},{"c":14.76,"h":14.8,"l":14.7312,"n":15,"o":14.7995,"t":"2026-10-16T11:30:00Z","v":8792,"vw":14.794084},{"c":14.74,"h":14.75,"l":14.7346,"n":19,"o":14.7485,"t":"2026-10-16T11:45:00Z","v":4002,"vw":14.742226},{"c":14.7031,"h":14.73,"l":14.7002,"n":17,"o":14.73,"t":"2026-10-16T12:15:00Z","v":3197,"vw":14.710322},{"c":14.7,"h":14.7199,"l":14.69,"n":26,"o":14.7185,"t":"2026-10-16T12:30:00Z","v":3537,"vw":14.708291},{"c":14.68,"h":14.72,"l":14.68,"n":57,"o":14.7,"t":"2026-10-16T12:45:00Z","v":12042,"vw":14.713986},{"c":14.699,"h":14.699,"l":14.5949,"n":4,"o":14.6172,"t":"2026-10-16T13:00:00Z","v":555,"vw":14.637258},{"c":14.7,"h":14.7071,"l":14.62,"n":59,"o":14.69,"t":"2026-10-16T13:15:00Z","v":16099,"vw":14.647954},{"c":14.43,"h":14.71,"l":14.37,"n":1795,"o":14.66,"t":"2026-10-16T13:30:00Z","v":591605,"vw":14.54586},{"c":13.815,"h":14.42,"l":13.75,"n":3257,"o":14.42,"t":"2026-10-16T13:45:00Z","v":1053736,"vw":13.977857},{"c":13.94,"h":14.015,"l":13.73,"n":3489,"o":13.8199,"t":"2026-10-16T14:00:00Z","v":722782,"vw":13.913603},{"c":13.885,"h":14.065,"l":13.88,"n":2035,"o":13.9395,"t":"2026-10-16T14:15:00Z","v":687568,"vw":13.950208},{"c":13.985,"h":14.0161,"l":13.855,"n":2076,"o":13.885,"t":"2026-10-16T14:30:00Z","v":491181,"vw":13.942993},{"c":13.99,"h":14.07,"l":13.945,"n":1890,"o":13.985,"t":"2026-10-16T14:45:00Z","v":451241,"vw":14.004348},{"c":13.835,"h":14.0099,"l":13.8,"n":2382,"o":13.99,"t":"2026-10-16T15:00:00Z","v":546472,"vw":13.876328},{"c":13.7298,"h":13.835,"l":13.68,"n":2100,"o":13.83,"t":"2026-10-16T15:15:00Z","v":478577,"vw":13.734179},{"c":13.81,"h":13.85,"l":13.72,"n":1968,"o":13.73,"t":"2026-10-16T15:30:00Z","v":301402,"vw":13.791518},{"c":13.7771,"h":13.88,"l":13.715,"n":1653,"o":13.8099,"t":"2026-10-16T15:45:00Z","v":247511,"vw":13.783526},{"c":13.69,"h":13.79,"l":13.685,"n":1554,"o":13.77,"t":"2026-10-16T16:00:00Z","v":310103,"vw":13.739121},{"c":13.6201,"h":13.75,"l":13.6201,"n":1614,"o":13.69,"t":"2026-10-16T16:15:00Z","v":237118,"vw":13.691177},{"c":13.635,"h":13.68,"l":13.59,"n":1383,"o":13.625,"t":"2026-10-16T16:30:00Z","v":222545,"vw":13.632393},{"c":13.68,"h":13.68,"l":13.6,"n":1109,"o":13.635,"t":"2026-10-16T16:45:00Z","v":159473,"vw":13.636188},{"c":13.71,"h":13.71,"l":13.635,"n":1657,"o":13.68,"t":"2026-10-16T17:00:00Z","v":286341,"vw":13.67497},{"c":13.755,"h":13.79,"l":13.625,"n":1802,"o":13.7123,"t":"2026-10-16T17:15:00Z","v":376054,"vw":13.709707},{"c":13.79,"h":13.88,"l":13.7401,"n":1951,"o":13.7401,"t":"2026-10-16T17:30:00Z","v":410340,"vw":13.829063},{"c":13.825,"h":13.87,"l":13.79,"n":1459,"o":13.79,"t":"2026-10-16T17:45:00Z","v":271845,"vw":13.831653},{"c":13.83,"h":13.885,"l":13.805,"n":1276,"o":13.83,"t":"2026-10-16T18:00:00Z","v":157986,"vw":13.843815},{"c":13.785,"h":13.835,"l":13.74,"n":1294,"o":13.835,"t":"2026-10-16T18:15:00Z","v":146593,"vw":13.776079},{"c":13.71,"h":13.81,"l":13.7,"n":1194,"o":13.78,"t":"2026-10-16T18:30:00Z","v":141547,"vw":13.762358},{"c":13.7,"h":13.745,"l":13.685,"n":1226,"o":13.705,"t":"2026-10-16T18:45:00Z","v":190034,"vw":13.718102},{"c":13.785,"h":13.825,"l":13.64,"n":1762,"o":13.71,"t":"2026-10-16T19:00:00Z","v":346989,"vw":13.713305},{"c":13.735,"h":13.795,"l":13.64,"n":2226,"o":13.785,"t":"2026-10-16T19:15:00Z","v":301098,"vw":13.704502},{"c":13.66,"h":13.77,"l":13.55,"n":3146,"o":13.74,"t":"2026-10-16T19:30:00Z","v":567181,"vw":13.634421},{"c":13.64,"h":13.665,"l":13.515,"n":6824,"o":13.655,"t":"2026-10-16T19:45:00Z","v":1229647,"vw":13.582094},{"c":13.6601,"h":13.67,"l":13.6,"n":51,"o":13.62,"t":"2026-10-16T20:00:00Z","v":1068309,"vw":13.620026},{"c":13.6,"h":13.63,"l":13.59,"n":34,"o":13.63,"t":"2026-10-16T20:15:00Z","v":9775,"vw":13.627422},{"c":13.58,"h":13.63,"l":13.5455,"n":20,"o":13.6,"t":"2026-10-16T20:30:00Z","v":5048,"vw":13.590997},{"c":13.64,"h":13.64,"l":13.558,"n":8,"o":13.61,"t":"2026-10-16T20:45:00Z","v":4786,"vw":13.604519},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T21:00:00Z","v":200,"vw":13.55},{"c":13.64,"h":13.64,"l":13.6,"n":4,"o":13.6,"t":"2026-10-16T21:15:00Z","v":1765,"vw":13.62519},{"c":13.6338,"h":13.6567,"l":13.6338,"n":4,"o":13.6567,"t":"2026-10-16T21:30:00Z","v":605,"vw":13.64685},{"c":13.6015,"h":13.6015,"l":13.6005,"n":3,"o":13.6005,"t":"2026-10-16T21:45:00Z","v":500,"vw":13.600901},{"c":13.6,"h":13.6293,"l":13.6,"n":8,"o":13.6293,"t":"2026-10-16T22:00:00Z","v":9489,"vw":13.613801},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-16T22:15:00Z","v":122,"vw":13.62},{"c":13.6017,"h":13.63,"l":13.6012,"n":6,"o":13.6012,"t":"2026-10-16T22:30:00Z","v":1924,"vw":13.608959},{"c":13.56,"h":13.6,"l":13.56,"n":20,"o":13.6,"t":"2026-10-16T22:45:00Z","v":2093,"vw":13.597796},{"c":13.58,"h":13.6,"l":13.55,"n":12,"o":13.57,"t":"2026-10-16T23:00:00Z","v":15331,"vw":13.554022},{"c":13.57,"h":13.5738,"l":13.57,"n":2,"o":13.5738,"t":"2026-10-16T23:15:00Z","v":825,"vw":13.571105},{"c":13.58,"h":13.58,"l":13.572,"n":8,"o":13.572,"t":"2026-10-16T23:30:00Z","v":1305,"vw":13.573846},{"c":13.63,"h":13.63,"l":13.57,"n":6,"o":13.57,"t":"2026-10-16T23:45:00Z","v":4134,"vw":13.578447},{"c":13.7,"h":13.78,"l":13.55,"n":81,"o":13.62,"t":"2026-10-19T08:00:00Z","v":7336,"vw":13.709841},{"c":13.86,"h":13.86,"l":13.71,"n":3,"o":13.71,"t":"2026-10-19T08:30:00Z","v":323,"vw":13.81},{"c":13.73,"h":13.73,"l":13.71,"n":4,"o":13.71,"t":"2026-10-19T08:45:00Z","v":1094,"vw":13.717934},{"c":13.68,"h":13.68,"l":13.68,"n":23,"o":13.68,"t":"2026-10-19T09:00:00Z","v":2009,"vw":13.68},{"c":13.74,"h":13.74,"l":13.68,"n":3,"o":13.68,"t":"2026-10-19T09:15:00Z","v":208,"vw":13.71},{"c":13.7,"h":13.71,"l":13.7,"n":4,"o":13.7,"t":"2026-10-19T09:45:00Z","v":1191,"vw":13.704197},{"c":13.73,"h":13.73,"l":13.73,"n":4,"o":13.73,"t":"2026-10-19T10:15:00Z","v":250,"vw":13.73},{"c":13.6727,"h":13.7,"l":13.6727,"n":22,"o":13.69,"t":"2026-10-19T10:30:00Z","v":1634,"vw":13.690664},{"c":13.68,"h":13.68,"l":13.68,"n":3,"o":13.68,"t":"2026-10-19T10:45:00Z","v":246,"vw":13.68},{"c":13.7676,"h":13.7676,"l":13.55,"n":67,"o":13.66,"t":"2026-10-19T11:00:00Z","v":11007,"vw":13.654371},{"c":13.75,"h":13.7689,"l":13.75,"n":12,"o":13.7689,"t":"2026-10-19T11:15:00Z","v":2762,"vw":13.756508},{"c":13.77,"h":13.7999,"l":13.75,"n":15,"o":13.78,"t":"2026-10-19T11:30:00Z","v":7711,"vw":13.774472},{"c":13.74,"h":13.76,"l":13.7262,"n":14,"o":13.74,"t":"2026-10-19T11:45:00Z","v":3695,"vw":13.741183},{"c":13.8,"h":13.94,"l":13.72,"n":21,"o":13.76,"t":"2026-10-19T12:00:00Z","v":4473,"vw":13.767863},{"c":13.8438,"h":13.86,"l":13.8,"n":26,"o":13.83,"t":"2026-10-19T12:15:00Z","v":4553,"vw":13.8378},{"c":13.76,"h":13.8425,"l":13.73,"n":45,"o":13.8425,"t":"2026-10-19T12:30:00Z","v":15899,"vw":13.775456},{"c":13.84,"h":13.84,"l":13.77,"n":22,"o":13.78,"t":"2026-10-19T12:45:00Z","v":11058,"vw":13.818438},{"c":13.86,"h":13.9,"l":13.82,"n":38,"o":13.84,"t":"2026-10-19T13:00:00Z","v":46515,"vw":13.862862},{"c":13.77,"h":13.85,"l":13.58,"n":62,"o":13.85,"t":"2026-10-19T13:15:00Z","v":22943,"vw":13.765536},{"c":13.99,"h":14.74,"l":13.78,"n":4491,"o":13.8,"t":"2026-10-19T13:30:00Z","v":1310834,"vw":14.293486},{"c":13.93,"h":14.115,"l":13.8618,"n":3025,"o":14,"t":"2026-10-19T13:45:00Z","v":625213,"vw":13.977893},{"c":13.9618,"h":14.035,"l":13.82,"n":2762,"o":13.93,"t":"2026-10-19T14:00:00Z","v":473434,"vw":13.944041},{"c":14.18,"h":14.195,"l":13.945,"n":2713,"o":13.965,"t":"2026-10-19T14:15:00Z","v":511533,"vw":14.108691},{"c":14.12,"h":14.24,"l":14.06,"n":2014,"o":14.188,"t":"2026-10-19T14:30:00Z","v":358431,"vw":14.158176},{"c":14.23,"h":14.35,"l":14.105,"n":2704,"o":14.13,"t":"2026-10-19T14:45:00Z","v":427478,"vw":14.253186},{"c":14.22,"h":14.275,"l":14.175,"n":1560,"o":14.225,"t":"2026-10-19T15:00:00Z","v":205162,"vw":14.223406},{"c":14.235,"h":14.265,"l":14.195,"n":1541,"o":14.235,"t":"2026-10-19T15:15:00Z","v":201587,"vw":14.229708},{"c":14.275,"h":14.3,"l":14.235,"n":1685,"o":14.235,"t":"2026-10-19T15:30:00Z","v":217867,"vw":14.269639},{"c":14.2299,"h":14.275,"l":14.215,"n":1409,"o":14.27,"t":"2026-10-19T15:45:00Z","v":221141,"vw":14.253815},{"c":14.2938,"h":14.3,"l":14.16,"n":1494,"o":14.23,"t":"2026-10-19T16:00:00Z","v":182519,"vw":14.235009},{"c":14.295,"h":14.31,"l":14.235,"n":1375,"o":14.295,"t":"2026-10-19T16:15:00Z","v":122843,"vw":14.282253},{"c":14.21,"h":14.295,"l":14.21,"n":1217,"o":14.29,"t":"2026-10-19T16:30:00Z","v":121272,"vw":14.261364},{"c":14.185,"h":14.235,"l":14.155,"n":1148,"o":14.21,"t":"2026-10-19T16:45:00Z","v":135932,"vw":14.201847},{"c":14.265,"h":14.27,"l":14.18,"n":881,"o":14.18,"t":"2026-10-19T17:00:00Z","v":98043,"vw":14.234692},{"c":14.285,"h":14.2908,"l":14.22,"n":1188,"o":14.26,"t":"2026-10-19T17:15:00Z","v":140036,"vw":14.25714},{"c":14.17,"h":14.28,"l":14.165,"n":1161,"o":14.28,"t":"2026-10-19T17:30:00Z","v":148197,"vw":14.21494},{"c":14.125,"h":14.1801,"l":14.0801,"n":1161,"o":14.175,"t":"2026-10-19T17:45:00Z","v":94982,"vw":14.130058},{"c":14.08,"h":14.14,"l":14.0502,"n":1208,"o":14.125,"t":"2026-10-19T18:00:00Z","v":90002,"vw":14.088954},{"c":13.97,"h":14.085,"l":13.955,"n":1918,"o":14.085,"t":"2026-10-19T18:15:00Z","v":251765,"vw":14.032196},{"c":13.975,"h":14,"l":13.915,"n":1276,"o":13.975,"t":"2026-10-19T18:30:00Z","v":157817,"vw":13.962311},{"c":14.05,"h":14.065,"l":13.98,"n":1435,"o":13.98,"t":"2026-10-19T18:45:00Z","v":115046,"vw":14.02989},{"c":14.08,"h":14.0994,"l":14.015,"n":1755,"o":14.05,"t":"2026-10-19T19:00:00Z","v":168778,"vw":14.058267},{"c":14.125,"h":14.135,"l":14.06,"n":1810,"o":14.085,"t":"2026-10-19T19:15:00Z","v":181974,"vw":14.107389},{"c":14.115,"h":14.235,"l":14.105,"n":2278,"o":14.125,"t":"2026-10-19T19:30:00Z","v":185793,"vw":14.163589},{"c":14.215,"h":14.215,"l":14.04,"n":6410,"o":14.115,"t":"2026-10-19T19:45:00Z","v":792846,"vw":14.138843},{"c":14.1557,"h":14.2385,"l":14.1557,"n":66,"o":14.21,"t":"2026-10-19T20:00:00Z","v":814031,"vw":14.206651},{"c":14.21,"h":14.21,"l":14.21,"n":11,"o":14.21,"t":"2026-10-19T20:45:00Z","v":368,"vw":14.21},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-19T21:15:00Z","v":100,"vw":14.2},{"c":14.19,"h":14.2,"l":14.18,"n":4,"o":14.2,"t":"2026-10-19T21:30:00Z","v":1165,"vw":14.192386},{"c":14.1823,"h":14.1881,"l":14.1823,"n":3,"o":14.1881,"t":"2026-10-19T21:45:00Z","v":2202,"vw":14.187573},{"c":14.1885,"h":14.1885,"l":14.1885,"n":1,"o":14.1885,"t":"2026-10-19T22:15:00Z","v":406,"vw":14.1885},{"c":14.1894,"h":14.1894,"l":14.1894,"n":1,"o":14.1894,"t":"2026-10-19T22:30:00Z","v":100,"vw":14.1894},{"c":14.19,"h":14.19,"l":14.184,"n":2,"o":14.184,"t":"2026-10-19T22:45:00Z","v":1061,"vw":14.187178},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-19T23:00:00Z","v":378,"vw":14.18},{"c":14.18,"h":14.1892,"l":14.18,"n":2,"o":14.1892,"t":"2026-10-19T23:15:00Z","v":600,"vw":14.181533},{"c":14.19,"h":14.19,"l":14.18,"n":8,"o":14.18,"t":"2026-10-19T23:30:00Z","v":506,"vw":14.187},{"c":14.19,"h":14.19,"l":14.16,"n":8,"o":14.19,"t":"2026-10-19T23:45:00Z","v":2760,"vw":14.166283},{"c":14.26,"h":14.26,"l":14.26,"n":7,"o":14.26,"t":"2026-10-20T08:00:00Z","v":152,"vw":14.26},{"c":14.21,"h":14.21,"l":14.21,"n":5,"o":14.21,"t":"2026-10-20T08:15:00Z","v":362,"vw":14.21},{"c":14.2489,"h":14.2489,"l":14.2489,"n":1,"o":14.2489,"t":"2026-10-20T08:45:00Z","v":100,"vw":14.2489},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T09:45:00Z","v":100,"vw":14.2},{"c":14.012,"h":14.18,"l":13.99,"n":24,"o":14.16,"t":"2026-10-20T11:00:00Z","v":6218,"vw":14.04903},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-20T11:15:00Z","v":100,"vw":13.99},{"c":14.0147,"h":14.0147,"l":14.0147,"n":1,"o":14.0147,"t":"2026-10-20T11:30:00Z","v":295,"vw":14.0147},{"c":14.09,"h":14.09,"l":14.06,"n":3,"o":14.06,"t":"2026-10-20T11:45:00Z","v":1700,"vw":14.079412},{"c":14.0802,"h":14.12,"l":14.0802,"n":3,"o":14.12,"t":"2026-10-20T12:00:00Z","v":1806,"vw":14.114052},{"c":14.16,"h":14.1614,"l":14.07,"n":42,"o":14.1,"t":"2026-10-20T12:15:00Z","v":7343,"vw":14.143339},{"c":14.1,"h":14.11,"l":14.08,"n":3,"o":14.11,"t":"2026-10-20T12:30:00Z","v":2755,"vw":14.10225},{"c":14.14,"h":14.14,"l":14.1074,"n":14,"o":14.13,"t":"2026-10-20T12:45:00Z","v":2469,"vw":14.13434},{"c":14.14,"h":14.1772,"l":14.14,"n":6,"o":14.1772,"t":"2026-10-20T13:00:00Z","v":1428,"vw":14.156979},{"c":14.18,"h":14.18,"l":14.11,"n":17,"o":14.12,"t":"2026-10-20T13:15:00Z","v":2103,"vw":14.146833},{"c":14.02,"h":14.24,"l":13.9,"n":2984,"o":14.18,"t":"2026-10-20T13:30:00Z","v":617873,"vw":14.041462},{"c":14.045,"h":14.1,"l":13.83,"n":2272,"o":14.025,"t":"2026-10-20T13:45:00Z","v":390819,"vw":13.932982},{"c":14.27,"h":14.315,"l":14.031,"n":2725,"o":14.06,"t":"2026-10-20T14:00:00Z","v":385607,"vw":14.209999},{"c":14.315,"h":14.405,"l":14.255,"n":2907,"o":14.27,"t":"2026-10-20T14:15:00Z","v":399471,"vw":14.316165},{"c":14.42,"h":14.42,"l":14.28,"n":2669,"o":14.315,"t":"2026-10-20T14:30:00Z","v":326903,"vw":14.365085},{"c":14.575,"h":14.5998,"l":14.395,"n":2442,"o":14.41,"t":"2026-10-20T14:45:00Z","v":410556,"vw":14.478811},{"c":14.495,"h":14.67,"l":14.445,"n":3463,"o":14.57,"t":"2026-10-20T15:00:00Z","v":580527,"vw":14.588564},{"c":14.645,"h":14.6755,"l":14.4606,"n":2075,"o":14.49,"t":"2026-10-20T15:15:00Z","v":372919,"vw":14.574623},{"c":14.635,"h":14.67,"l":14.555,"n":1527,"o":14.65,"t":"2026-10-20T15:30:00Z","v":246483,"vw":14.614089},{"c":14.665,"h":14.678,"l":14.575,"n":1720,"o":14.635,"t":"2026-10-20T15:45:00Z","v":390501,"vw":14.634039},{"c":14.55,"h":14.67,"l":14.525,"n":1341,"o":14.665,"t":"2026-10-20T16:00:00Z","v":154737,"vw":14.59567},{"c":14.66,"h":14.66,"l":14.53,"n":1656,"o":14.55,"t":"2026-10-20T16:15:00Z","v":164533,"vw":14.586029},{"c":14.6969,"h":14.7781,"l":14.65,"n":1936,"o":14.6631,"t":"2026-10-20T16:30:00Z","v":359863,"vw":14.711353},{"c":14.71,"h":14.77,"l":14.675,"n":1426,"o":14.695,"t":"2026-10-20T16:45:00Z","v":156676,"vw":14.717469},{"c":14.81,"h":14.815,"l":14.705,"n":1578,"o":14.705,"t":"2026-10-20T17:00:00Z","v":282861,"vw":14.761682},{"c":14.855,"h":14.91,"l":14.795,"n":3164,"o":14.81,"t":"2026-10-20T17:15:00Z","v":952305,"vw":14.867271},{"c":14.905,"h":14.955,"l":14.83,"n":2088,"o":14.86,"t":"2026-10-20T17:30:00Z","v":303244,"vw":14.876123},{"c":14.885,"h":14.93,"l":14.86,"n":1410,"o":14.905,"t":"2026-10-20T17:45:00Z","v":179440,"vw":14.904535},{"c":14.89,"h":14.93,"l":14.86,"n":1230,"o":14.88,"t":"2026-10-20T18:00:00Z","v":130388,"vw":14.889813},{"c":14.82,"h":14.9077,"l":14.81,"n":1453,"o":14.885,"t":"2026-10-20T18:15:00Z","v":240312,"vw":14.861514},{"c":14.83,"h":14.86,"l":14.8,"n":1456,"o":14.83,"t":"2026-10-20T18:30:00Z","v":145506,"vw":14.829895},{"c":14.89,"h":14.9,"l":14.815,"n":1075,"o":14.825,"t":"2026-10-20T18:45:00Z","v":111016,"vw":14.86323},{"c":14.85,"h":14.93,"l":14.835,"n":1805,"o":14.895,"t":"2026-10-20T19:00:00Z","v":218227,"vw":14.897293},{"c":14.8,"h":14.86,"l":14.76,"n":2175,"o":14.845,"t":"2026-10-20T19:15:00Z","v":289636,"vw":14.804874},{"c":14.87,"h":14.89,"l":14.785,"n":1956,"o":14.8,"t":"2026-10-20T19:30:00Z","v":353709,"vw":14.857182},{"c":14.865,"h":14.9,"l":14.795,"n":5936,"o":14.875,"t":"2026-10-20T19:45:00Z","v":858792,"vw":14.838016},{"c":14.856,"h":14.86,"l":14.8001,"n":58,"o":14.86,"t":"2026-10-20T20:00:00Z","v":654895,"vw":14.85999},{"c":14.86,"h":14.86,"l":14.8406,"n":7,"o":14.8406,"t":"2026-10-20T20:15:00Z","v":994,"vw":14.854101},{"c":14.89,"h":14.9,"l":14.86,"n":22,"o":14.87,"t":"2026-10-20T20:30:00Z","v":14656,"vw":14.875477},{"c":14.86,"h":14.87,"l":14.86,"n":3,"o":14.87,"t":"2026-10-20T20:45:00Z","v":971,"vw":14.865149},{"c":14.9,"h":14.91,"l":14.88,"n":7,"o":14.91,"t":"2026-10-20T21:00:00Z","v":1886,"vw":14.898003},{"c":14.8997,"h":14.8997,"l":14.8997,"n":1,"o":14.8997,"t":"2026-10-20T21:15:00Z","v":300,"vw":14.8997},{"c":14.9,"h":14.9,"l":14.87,"n":2,"o":14.87,"t":"2026-10-20T21:30:00Z","v":1300,"vw":14.893077},{"c":14.9,"h":14.9,"l":14.89,"n":6,"o":14.89,"t":"2026-10-20T22:00:00Z","v":779,"vw":14.896003},{"c":14.88,"h":14.89,"l":14.88,"n":29,"o":14.89,"t":"2026-10-20T22:30:00Z","v":4195,"vw":14.882902},{"c":14.9,"h":14.9,"l":14.87,"n":3,"o":14.87,"t":"2026-10-20T23:00:00Z","v":1700,"vw":14.891176},{"c":14.9,"h":14.9,"l":14.8795,"n":14,"o":14.9,"t":"2026-10-20T23:15:00Z","v":14987,"vw":14.894416},{"c":14.8601,"h":14.8831,"l":14.8601,"n":15,"o":14.88,"t":"2026-10-20T23:30:00Z","v":3448,"vw":14.867178},{"c":14.8999,"h":14.8999,"l":14.86,"n":8,"o":14.86,"t":"2026-10-20T23:45:00Z","v":1862,"vw":14.890767},{"c":14.9,"h":14.9,"l":14.87,"n":23,"o":14.87,"t":"2026-10-21T08:00:00Z","v":1826,"vw":14.894997},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-21T08:45:00Z","v":500,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-21T09:00:00Z","v":163,"vw":14.9},{"c":14.95,"h":14.95,"l":14.93,"n":3,"o":14.93,"t":"2026-10-21T09:15:00Z","v":305,"vw":14.942157},{"c":14.8354,"h":14.93,"l":14.8354,"n":3,"o":14.93,"t":"2026-10-21T10:00:00Z","v":701,"vw":14.862429},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-21T10:15:00Z","v":112,"vw":14.93},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-21T10:30:00Z","v":1523,"vw":14.93},{"c":14.95,"h":14.95,"l":14.92,"n":34,"o":14.93,"t":"2026-10-21T11:00:00Z","v":12064,"vw":14.945948},{"c":14.95,"h":14.95,"l":14.92,"n":14,"o":14.92,"t":"2026-10-21T11:15:00Z","v":17535,"vw":14.927221},{"c":14.9423,"h":14.9423,"l":14.9423,"n":4,"o":14.9423,"t":"2026-10-21T11:30:00Z","v":869,"vw":14.9423},{"c":14.94,"h":14.94,"l":14.9005,"n":5,"o":14.92,"t":"2026-10-21T11:45:00Z","v":1077,"vw":14.919686},{"c":14.94,"h":14.95,"l":14.9372,"n":13,"o":14.9372,"t":"2026-10-21T12:00:00Z","v":770,"vw":14.94296},{"c":14.97,"h":14.97,"l":14.9177,"n":28,"o":14.9177,"t":"2026-10-21T12:15:00Z","v":3314,"vw":14.953594},{"c":14.9584,"h":14.97,"l":14.91,"n":13,"o":14.97,"t":"2026-10-21T12:30:00Z","v":2581,"vw":14.950247},{"c":14.9665,"h":14.97,"l":14.91,"n":27,"o":14.9572,"t":"2026-10-21T12:45:00Z","v":5498,"vw":14.953667},{"c":14.97,"h":14.97,"l":14.92,"n":25,"o":14.9665,"t":"2026-10-21T13:00:00Z","v":13128,"vw":14.960373},{"c":14.91,"h":14.9932,"l":14.91,"n":64,"o":14.93,"t":"2026-10-21T13:15:00Z","v":9553,"vw":14.948485},{"c":15.28,"h":15.37,"l":14.87,"n":6365,"o":14.9,"t":"2026-10-21T13:30:00Z","v":1595282,"vw":15.129411},{"c":15.17,"h":15.36,"l":14.98,"n":4855,"o":15.28,"t":"2026-10-21T13:45:00Z","v":997853,"vw":15.202575},{"c":14.775,"h":15.215,"l":14.732,"n":5959,"o":15.17,"t":"2026-10-21T14:00:00Z","v":1197517,"vw":14.876945},{"c":14.805,"h":14.875,"l":14.73,"n":2845,"o":14.775,"t":"2026-10-21T14:15:00Z","v":399493,"vw":14.78996},{"c":14.755,"h":14.85,"l":14.75,"n":2092,"o":14.81,"t":"2026-10-21T14:30:00Z","v":222313,"vw":14.786479},{"c":14.79,"h":14.82,"l":14.692,"n":1775,"o":14.76,"t":"2026-10-21T14:45:00Z","v":233428,"vw":14.744517},{"c":14.915,"h":14.925,"l":14.775,"n":2171,"o":14.795,"t":"2026-10-21T15:00:00Z","v":267689,"vw":14.842727},{"c":15.0582,"h":15.08,"l":14.9,"n":3217,"o":14.925,"t":"2026-10-21T15:15:00Z","v":688621,"vw":14.995457},{"c":14.855,"h":15.06,"l":14.78,"n":2938,"o":15.06,"t":"2026-10-21T15:30:00Z","v":419341,"vw":14.871257},{"c":14.75,"h":14.87,"l":14.74,"n":1561,"o":14.8598,"t":"2026-10-21T15:45:00Z","v":183640,"vw":14.799884},{"c":14.785,"h":14.81,"l":14.72,"n":1674,"o":14.75,"t":"2026-10-21T16:00:00Z","v":166578,"vw":14.7726},{"c":14.83,"h":14.85,"l":14.755,"n":1390,"o":14.78,"t":"2026-10-21T16:15:00Z","v":126767,"vw":14.7988},{"c":14.795,"h":14.8469,"l":14.765,"n":1442,"o":14.825,"t":"2026-10-21T16:30:00Z","v":136359,"vw":14.80455},{"c":14.92,"h":14.935,"l":14.79,"n":1364,"o":14.79,"t":"2026-10-21T16:45:00Z","v":125648,"vw":14.867207},{"c":14.925,"h":14.935,"l":14.87,"n":1493,"o":14.92,"t":"2026-10-21T17:00:00Z","v":151645,"vw":14.902699},{"c":14.94,"h":14.94,"l":14.9,"n":1177,"o":14.92,"t":"2026-10-21T17:15:00Z","v":135413,"vw":14.922811},{"c":15.04,"h":15.0499,"l":14.925,"n":2071,"o":14.935,"t":"2026-10-21T17:30:00Z","v":307021,"vw":14.982992},{"c":15.04,"h":15.045,"l":15.03,"n":135,"o":15.04,"t":"2026-10-21T17:45:00Z","v":17506,"vw":15.035944}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":16.57682420532662,"iv":0.9593706676336584,"gamma":0.16179856301967277,"theta":-0.04586537676395448,"vega":0.001999047668373747,"rho":0.00008276976001088647,"breakevenPct":10.440546033388383},{"delta":0.15,"premium":0.14991722666549429,"strike":17.49917226665494,"iv":1.7963980447852201,"gamma":0.11390389797896411,"theta":-0.11437387049771101,"vega":0.0026572388604025124,"rho":0.0001203206028608396,"breakevenPct":17.230750536834517},{"delta":0.2,"premium":1.0360907258755945,"strike":29.455270162258323,"iv":7.719420824810966,"gamma":0.040282786122404546,"theta":-0.5913652370357771,"vega":0.0031884302965979336,"rho":0.00012860098331036394,"breakevenPct":102.53311782221135},{"delta":0.25,"premium":0.7277891974207997,"strike":21.51262482584177,"iv":4.868322277608967,"gamma":0.06324242653773743,"theta":-0.41138906069108083,"vega":0.0036086054396470874,"rho":0.00017736144493293147,"breakevenPct":47.72775837437775},{"delta":0.3,"premium":1.075,"strike":21.545064986995637,"iv":6.221806390915996,"gamma":0.04910902585042054,"theta":-0.5892803136464371,"vega":0.003960690395754558,"rho":0.00019708991292477883,"breakevenPct":50.249518346035444},{"delta":0.35,"premium":0.9412937480714395,"strike":18.02809558142861,"iv":4.196541601734757,"gamma":0.11442625700755776,"theta":-0.4245953209747527,"vega":0.004205473687044991,"rho":0.00024796652387469473,"breakevenPct":26.00059335436765},{"delta":0.4,"premium":0.8970866289778393,"strike":17.577486224329537,"iv":3.7627497807894423,"gamma":0.1623933575910205,"theta":-0.3827613536742948,"vega":0.004271244861978646,"rho":0.00029287476700644115,"breakevenPct":22.713868172084865},{"delta":0.45,"premium":0.7160645499618745,"strike":16.638853222024533,"iv":2.6963441796279555,"gamma":0.258826949145638,"theta":-0.2773129364586011,"vega":0.004318133113261004,"rho":0.00034592747066962084,"breakevenPct":15.276770322061836},{"delta":0.5,"premium":0.5350424709459097,"strike":15.700220219719531,"iv":1.629938578466469,"gamma":0.3552605407002554,"theta":-0.17186451924290747,"vega":0.004365021364543361,"rho":0.00039898017433280053,"breakevenPct":7.8396724720388065},{"delta":0.55,"premium":0.4213860103626944,"strike":14.967098445595855,"iv":0.8372690155440415,"gamma":0.421310621761658,"theta":-0.09245642487046632,"vega":0.004353937823834197,"rho":0.00044809468828703333,"breakevenPct":2.215107645025239},{"delta":0.6,"premium":0.5055829015544041,"strike":14.837564766839378,"iv":0.8485643523316062,"gamma":0.39812409326424875,"theta":-0.08952896373056995,"vega":0.00417259067357513,"rho":0.000485642708056721,"breakevenPct":1.9139665785040372},{"delta":0.65,"premium":0.589779792746114,"strike":14.708031088082901,"iv":0.859859689119171,"gamma":0.37493756476683937,"theta":-0.08660150259067358,"vega":0.003991243523316063,"rho":0.0005231907278264087,"breakevenPct":1.6128255119828343},{"delta":0.7,"premium":0.6739766839378238,"strike":14.578497409326426,"iv":0.8711550259067358,"gamma":0.35175103626943005,"theta":-0.0836740414507772,"vega":0.003809896373056995,"rho":0.0005607387475960964,"breakevenPct":1.311684445461632},{"delta":0.75,"premium":1.3062871014307116,"strike":13.980993659436864,"iv":1.481956904671852,"gamma":0.27998244451600396,"theta":-0.12029977140993175,"vega":0.0035413470854478582,"rho":0.0005681513312045521,"breakevenPct":1.5428811748095406},{"delta":0.8,"premium":2.7816350746051044,"strike":12.6637186833883,"iv":3.0148424495242647,"gamma":0.1334911869424101,"theta":-0.21776112016610352,"vega":0.0031386747134881073,"rho":0.0005292134723924324,"breakevenPct":2.592851265316536},{"delta":0.85,"premium":4.751287425603577,"strike":10.855303677709175,"iv":5.116718012689415,"gamma":0.03971810579514093,"theta":-0.3244949691535799,"vega":0.002643599367129116,"rho":0.00046076449702968445,"breakevenPct":3.6638399422966006},{"delta":0.9,"premium":5.3088959968217955,"strike":10.058720004540291,"iv":4.847823201592682,"gamma":0.03162570692903863,"theta":-0.23237426434589115,"vega":0.001993762468580141,"rho":0.00047200635786763556,"breakevenPct":2.07649286856252}],"put":[{"delta":0.1,"premium":0.35129276128024634,"strike":11.428086920251465,"iv":3.4892260354033002,"gamma":0.06204857338330538,"theta":-0.16106610681339864,"vega":0.0019987313857273746,"rho":-0.00009856660084280066,"breakevenPct":26.424482504342613},{"delta":0.15,"premium":0.8691283156102249,"strike":10.048991158372733,"iv":6.935285490997077,"gamma":0.030168038948044044,"theta":-0.43902093790740854,"vega":0.002655621343967338,"rho":-0.00017479079118423748,"breakevenPct":39.02449124701089},{"delta":0.2,"premium":0.15542222222222227,"strike":14.027111111111111,"iv":1.1960741333333333,"gamma":0.20965164444444445,"theta":-0.09251333333333334,"vega":0.0031433777777777777,"rho":-0.000186407750698192,"breakevenPct":7.85992103029632},{"delta":0.25,"premium":0.1998666666666667,"strike":14.249333333333333,"iv":1.1491408,"gamma":0.24614053333333333,"theta":-0.09918,"vega":0.0034989333333333332,"rho":-0.0002316509132372184,"breakevenPct":6.679065648178899},{"delta":0.3,"premium":0.2443111111111111,"strike":14.471555555555556,"iv":1.1022074666666668,"gamma":0.2826294222222222,"theta":-0.10584666666666667,"vega":0.0038544888888888884,"rho":-0.0002768940757762448,"breakevenPct":5.498210266061477},{"delta":0.35,"premium":0.3118927444794952,"strike":14.637539432176656,"iv":1.1069280757097792,"gamma":0.29467211356466877,"theta":-0.11170643533123029,"vega":0.004037539432176656,"rho":-0.00032310786375256713,"breakevenPct":4.844591911676113},{"delta":0.4,"premium":0.38287066246056783,"strike":14.795268138801262,"iv":1.1192309148264985,"gamma":0.30312637223974764,"theta":-0.11744776025236593,"vega":0.004195268138801262,"rho":-0.0003694641288572999,"breakevenPct":4.268366148517472},{"delta":0.45,"premium":0.4538485804416404,"strike":14.952996845425867,"iv":1.1315337539432178,"gamma":0.3115806309148265,"theta":-0.12318908517350158,"vega":0.004352996845425868,"rho":-0.00041582039396203266,"breakevenPct":3.692140385358832},{"delta":0.5,"premium":0.6817465900236166,"strike":15.225541734571218,"iv":1.2689494001189565,"gamma":0.2895838736446219,"theta":-0.13479952233467352,"vega":0.004335721796333465,"rho":-0.0004716072847085251,"breakevenPct":3.395581902706063},{"delta":0.55,"premium":0.9762574020230703,"strike":15.546826256752441,"iv":1.459475611114621,"gamma":0.25466061672812884,"theta":-0.14890140600229962,"vega":0.004244157403646093,"rho":-0.0005313974894738842,"breakevenPct":3.217742579014476},{"delta":0.6,"premium":1.2707682140225236,"strike":15.868110778933662,"iv":1.650001822110285,"gamma":0.21973735981163586,"theta":-0.16300328966992567,"vega":0.004152593010958721,"rho":-0.0005911876942392433,"breakevenPct":3.0399032553228884},{"delta":0.65,"premium":1.5652790260219773,"strike":16.189395301114885,"iv":1.8405280331059495,"gamma":0.18481410289514283,"theta":-0.17710517333755177,"vega":0.004061028618271349,"rho":-0.0006509778990046025,"breakevenPct":2.8620639316313006},{"delta":0.7,"premium":1.8548698817264442,"strike":16.508116469544074,"iv":2.02039969572144,"gamma":0.15086234303471274,"theta":-0.1897860497003666,"vega":0.003959703734959326,"rho":-0.0007104925562725625,"breakevenPct":2.6685713197101952},{"delta":0.75,"premium":2.0013720831374098,"strike":16.752286805229016,"iv":1.8904017378735152,"gamma":0.1451649411538015,"theta":-0.1611393185001082,"vega":0.003574511397347184,"rho":-0.0007619933780036224,"breakevenPct":2.019829145854488},{"delta":0.8,"premium":2.1478742845483754,"strike":16.996457140913957,"iv":1.7604037800255907,"gamma":0.13946753927289027,"theta":-0.13249258729984983,"vega":0.003189319059735042,"rho":-0.0008134941997346824,"breakevenPct":1.3710869719987813},{"delta":0.85,"premium":1.2750603806488638,"strike":16.261962267284634,"iv":0.8919417015880041,"gamma":0.3923279286235648,"theta":-0.05354493579476034,"vega":0.0026560335141306048,"rho":-0.0008074595003412981,"breakevenPct":0.45232888318984293},{"delta":0.9,"premium":3.6178207139500174,"strike":18.57369746511292,"iv":2.0345758343363407,"gamma":0.07791002328727424,"theta":-0.09572440278579215,"vega":0.0019995252261194177,"rho":-0.0009837285239762716,"breakevenPct":0.6584074980876586}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":16.57682420532662,"iv":0.9593706676336584,"gamma":0.16179856301967277,"theta":-0.04586537676395448,"vega":0.001999047668373747,"rho":0.00008276976001088647,"breakevenPct":10.440546033388383},{"delta":0.15,"premium":0.14991722666549429,"strike":17.49917226665494,"iv":1.7963980447852201,"gamma":0.11390389797896411,"theta":-0.11437387049771101,"vega":0.0026572388604025124,"rho":0.0001203206028608396,"breakevenPct":17.230750536834517},{"delta":0.2,"premium":1.0360907258755945,"strike":29.455270162258323,"iv":7.719420824810966,"gamma":0.040282786122404546,"theta":-0.5913652370357771,"vega":0.0031884302965979336,"rho":0.00012860098331036394,"breakevenPct":102.53311782221135},{"delta":0.25,"premium":0.7277891974207997,"strike":21.51262482584177,"iv":4.868322277608967,"gamma":0.06324242653773743,"theta":-0.41138906069108083,"vega":0.0036086054396470874,"rho":0.00017736144493293147,"breakevenPct":47.72775837437775},{"delta":0.3,"premium":1.075,"strike":21.545064986995637,"iv":6.221806390915996,"gamma":0.04910902585042054,"theta":-0.5892803136464371,"vega":0.003960690395754558,"rho":0.00019708991292477883,"breakevenPct":50.249518346035444},{"delta":0.35,"premium":0.9412937480714395,"strike":18.02809558142861,"iv":4.196541601734757,"gamma":0.11442625700755776,"theta":-0.4245953209747527,"vega":0.004205473687044991,"rho":0.00024796652387469473,"breakevenPct":26.00059335436765},{"delta":0.4,"premium":0.8970866289778393,"strike":17.577486224329537,"iv":3.7627497807894423,"gamma":0.1623933575910205,"theta":-0.3827613536742948,"vega":0.004271244861978646,"rho":0.00029287476700644115,"breakevenPct":22.713868172084865},{"delta":0.45,"premium":0.7160645499618745,"strike":16.638853222024533,"iv":2.6963441796279555,"gamma":0.258826949145638,"theta":-0.2773129364586011,"vega":0.004318133113261004,"rho":0.00034592747066962084,"breakevenPct":15.276770322061836},{"delta":0.5,"premium":0.5350424709459097,"strike":15.700220219719531,"iv":1.629938578466469,"gamma":0.3552605407002554,"theta":-0.17186451924290747,"vega":0.004365021364543361,"rho":0.00039898017433280053,"breakevenPct":7.8396724720388065},{"delta":0.55,"premium":0.4213860103626944,"strike":14.967098445595855,"iv":0.8372690155440415,"gamma":0.421310621761658,"theta":-0.09245642487046632,"vega":0.004353937823834197,"rho":0.00044809468828703333,"breakevenPct":2.215107645025239},{"delta":0.6,"premium":0.5055829015544041,"strike":14.837564766839378,"iv":0.8485643523316062,"gamma":0.39812409326424875,"theta":-0.08952896373056995,"vega":0.00417259067357513,"rho":0.000485642708056721,"breakevenPct":1.9139665785040372},{"delta":0.65,"premium":0.589779792746114,"strike":14.708031088082901,"iv":0.859859689119171,"gamma":0.37493756476683937,"theta":-0.08660150259067358,"vega":0.003991243523316063,"rho":0.0005231907278264087,"breakevenPct":1.6128255119828343},{"delta":0.7,"premium":0.6739766839378238,"strike":14.578497409326426,"iv":0.8711550259067358,"gamma":0.35175103626943005,"theta":-0.0836740414507772,"vega":0.003809896373056995,"rho":0.0005607387475960964,"breakevenPct":1.311684445461632},{"delta":0.75,"premium":1.3062871014307116,"strike":13.980993659436864,"iv":1.481956904671852,"gamma":0.27998244451600396,"theta":-0.12029977140993175,"vega":0.0035413470854478582,"rho":0.0005681513312045521,"breakevenPct":1.5428811748095406},{"delta":0.8,"premium":2.7816350746051044,"strike":12.6637186833883,"iv":3.0148424495242647,"gamma":0.1334911869424101,"theta":-0.21776112016610352,"vega":0.0031386747134881073,"rho":0.0005292134723924324,"breakevenPct":2.592851265316536},{"delta":0.85,"premium":4.751287425603577,"strike":10.855303677709175,"iv":5.116718012689415,"gamma":0.03971810579514093,"theta":-0.3244949691535799,"vega":0.002643599367129116,"rho":0.00046076449702968445,"breakevenPct":3.6638399422966006},{"delta":0.9,"premium":5.3088959968217955,"strike":10.058720004540291,"iv":4.847823201592682,"gamma":0.03162570692903863,"theta":-0.23237426434589115,"vega":0.001993762468580141,"rho":0.00047200635786763556,"breakevenPct":2.07649286856252}],"put":[{"delta":0.1,"premium":0.35129276128024634,"strike":11.428086920251465,"iv":3.4892260354033002,"gamma":0.06204857338330538,"theta":-0.16106610681339864,"vega":0.0019987313857273746,"rho":-0.00009856660084280066,"breakevenPct":26.424482504342613},{"delta":0.15,"premium":0.8691283156102249,"strike":10.048991158372733,"iv":6.935285490997077,"gamma":0.030168038948044044,"theta":-0.43902093790740854,"vega":0.002655621343967338,"rho":-0.00017479079118423748,"breakevenPct":39.02449124701089},{"delta":0.2,"premium":0.15542222222222227,"strike":14.027111111111111,"iv":1.1960741333333333,"gamma":0.20965164444444445,"theta":-0.09251333333333334,"vega":0.0031433777777777777,"rho":-0.000186407750698192,"breakevenPct":7.85992103029632},{"delta":0.25,"premium":0.1998666666666667,"strike":14.249333333333333,"iv":1.1491408,"gamma":0.24614053333333333,"theta":-0.09918,"vega":0.0034989333333333332,"rho":-0.0002316509132372184,"breakevenPct":6.679065648178899},{"delta":0.3,"premium":0.2443111111111111,"strike":14.471555555555556,"iv":1.1022074666666668,"gamma":0.2826294222222222,"theta":-0.10584666666666667,"vega":0.0038544888888888884,"rho":-0.0002768940757762448,"breakevenPct":5.498210266061477},{"delta":0.35,"premium":0.3118927444794952,"strike":14.637539432176656,"iv":1.1069280757097792,"gamma":0.29467211356466877,"theta":-0.11170643533123029,"vega":0.004037539432176656,"rho":-0.00032310786375256713,"breakevenPct":4.844591911676113},{"delta":0.4,"premium":0.38287066246056783,"strike":14.795268138801262,"iv":1.1192309148264985,"gamma":0.30312637223974764,"theta":-0.11744776025236593,"vega":0.004195268138801262,"rho":-0.0003694641288572999,"breakevenPct":4.268366148517472},{"delta":0.45,"premium":0.4538485804416404,"strike":14.952996845425867,"iv":1.1315337539432178,"gamma":0.3115806309148265,"theta":-0.12318908517350158,"vega":0.004352996845425868,"rho":-0.00041582039396203266,"breakevenPct":3.692140385358832},{"delta":0.5,"premium":0.6817465900236166,"strike":15.225541734571218,"iv":1.2689494001189565,"gamma":0.2895838736446219,"theta":-0.13479952233467352,"vega":0.004335721796333465,"rho":-0.0004716072847085251,"breakevenPct":3.395581902706063},{"delta":0.55,"premium":0.9762574020230703,"strike":15.546826256752441,"iv":1.459475611114621,"gamma":0.25466061672812884,"theta":-0.14890140600229962,"vega":0.004244157403646093,"rho":-0.0005313974894738842,"breakevenPct":3.217742579014476},{"delta":0.6,"premium":1.2707682140225236,"strike":15.868110778933662,"iv":1.650001822110285,"gamma":0.21973735981163586,"theta":-0.16300328966992567,"vega":0.004152593010958721,"rho":-0.0005911876942392433,"breakevenPct":3.0399032553228884},{"delta":0.65,"premium":1.5652790260219773,"strike":16.189395301114885,"iv":1.8405280331059495,"gamma":0.18481410289514283,"theta":-0.17710517333755177,"vega":0.004061028618271349,"rho":-0.0006509778990046025,"breakevenPct":2.8620639316313006},{"delta":0.7,"premium":1.8548698817264442,"strike":16.508116469544074,"iv":2.02039969572144,"gamma":0.15086234303471274,"theta":-0.1897860497003666,"vega":0.003959703734959326,"rho":-0.0007104925562725625,"breakevenPct":2.6685713197101952},{"delta":0.75,"premium":2.0013720831374098,"strike":16.752286805229016,"iv":1.8904017378735152,"gamma":0.1451649411538015,"theta":-0.1611393185001082,"vega":0.003574511397347184,"rho":-0.0007619933780036224,"breakevenPct":2.019829145854488},{"delta":0.8,"premium":2.1478742845483754,"strike":16.996457140913957,"iv":1.7604037800255907,"gamma":0.13946753927289027,"theta":-0.13249258729984983,"vega":0.003189319059735042,"rho":-0.0008134941997346824,"breakevenPct":1.3710869719987813},{"delta":0.85,"premium":1.2750603806488638,"strike":16.261962267284634,"iv":0.8919417015880041,"gamma":0.3923279286235648,"theta":-0.05354493579476034,"vega":0.0026560335141306048,"rho":-0.0008074595003412981,"breakevenPct":0.45232888318984293},{"delta":0.9,"premium":3.6178207139500174,"strike":18.57369746511292,"iv":2.0345758343363407,"gamma":0.07791002328727424,"theta":-0.09572440278579215,"vega":0.0019995252261194177,"rho":-0.0009837285239762716,"breakevenPct":0.6584074980876586}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}