{"symbol":"IRT","url":"https://intraalpha.com/companies/IRT","capturedAt":"2026-10-22T22:56:30.579Z","state":"partial","quote":{"symbol":"IRT","last_price":15.17,"prev_close":14.82,"regular_close":15.17,"change":0.35,"change_pct":2.3617,"regular_change":0.35,"regular_change_pct":2.3617,"extended_change":0,"extended_change_pct":0,"bid":14.78,"ask":15.49,"bid_size":200,"ask_size":200,"volume":3225190,"vwap":15.124568,"open":14.83,"high":15.22,"low":14.83,"close":15.17,"trade_count":23552,"last_trade_at":"2026-10-22T22:30:00.00220361Z","last_quote_at":"2026-10-22T20:03:02.758183138Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:27.939615286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:32.653Z","bars":[{"c":14.84,"h":14.9,"l":14.75,"n":32,"o":14.87,"t":"2026-10-15T13:30:00Z","v":13023,"vw":14.891577},{"c":14.885,"h":14.945,"l":14.84,"n":441,"o":14.84,"t":"2026-10-15T13:35:00Z","v":69555,"vw":14.898067},{"c":14.83,"h":14.95,"l":14.83,"n":199,"o":14.885,"t":"2026-10-15T13:40:00Z","v":30821,"vw":14.902132},{"c":14.86,"h":14.89,"l":14.825,"n":507,"o":14.83,"t":"2026-10-15T13:45:00Z","v":73643,"vw":14.855881},{"c":14.87,"h":14.89,"l":14.86,"n":279,"o":14.865,"t":"2026-10-15T13:50:00Z","v":38916,"vw":14.872419},{"c":14.85,"h":14.885,"l":14.85,"n":198,"o":14.875,"t":"2026-10-15T13:55:00Z","v":56732,"vw":14.872898},{"c":14.845,"h":14.875,"l":14.84,"n":188,"o":14.85,"t":"2026-10-15T14:00:00Z","v":23136,"vw":14.855531},{"c":14.88,"h":14.88,"l":14.835,"n":302,"o":14.845,"t":"2026-10-15T14:05:00Z","v":41648,"vw":14.856104},{"c":14.855,"h":14.87,"l":14.835,"n":363,"o":14.87,"t":"2026-10-15T14:10:00Z","v":52118,"vw":14.853451},{"c":14.85,"h":14.875,"l":14.85,"n":212,"o":14.86,"t":"2026-10-15T14:15:00Z","v":17784,"vw":14.861232},{"c":14.83,"h":14.845,"l":14.82,"n":168,"o":14.845,"t":"2026-10-15T14:20:00Z","v":14992,"vw":14.834572},{"c":14.825,"h":14.84,"l":14.825,"n":148,"o":14.83,"t":"2026-10-15T14:25:00Z","v":10797,"vw":14.830192},{"c":14.85,"h":14.855,"l":14.825,"n":230,"o":14.825,"t":"2026-10-15T14:30:00Z","v":23206,"vw":14.842688},{"c":14.855,"h":14.895,"l":14.855,"n":285,"o":14.86,"t":"2026-10-15T14:35:00Z","v":28524,"vw":14.881132},{"c":14.855,"h":14.875,"l":14.845,"n":214,"o":14.855,"t":"2026-10-15T14:40:00Z","v":25723,"vw":14.860521},{"c":14.835,"h":14.86,"l":14.815,"n":186,"o":14.855,"t":"2026-10-15T14:45:00Z","v":19895,"vw":14.829049},{"c":14.835,"h":14.85,"l":14.815,"n":374,"o":14.835,"t":"2026-10-15T14:50:00Z","v":76897,"vw":14.831908},{"c":14.805,"h":14.845,"l":14.79,"n":209,"o":14.83,"t":"2026-10-15T14:55:00Z","v":49407,"vw":14.830915},{"c":14.8,"h":14.83,"l":14.8,"n":201,"o":14.81,"t":"2026-10-15T15:00:00Z","v":29501,"vw":14.812419},{"c":14.79,"h":14.81,"l":14.785,"n":158,"o":14.795,"t":"2026-10-15T15:05:00Z","v":19854,"vw":14.796484},{"c":14.775,"h":14.79,"l":14.765,"n":153,"o":14.789,"t":"2026-10-15T15:10:00Z","v":15521,"vw":14.77661},{"c":14.735,"h":14.775,"l":14.735,"n":202,"o":14.775,"t":"2026-10-15T15:15:00Z","v":19888,"vw":14.756837},{"c":14.695,"h":14.735,"l":14.695,"n":172,"o":14.735,"t":"2026-10-15T15:20:00Z","v":12730,"vw":14.716826},{"c":14.675,"h":14.7,"l":14.645,"n":324,"o":14.695,"t":"2026-10-15T15:25:00Z","v":42701,"vw":14.669858},{"c":14.677202,"h":14.69,"l":14.645,"n":466,"o":14.675,"t":"2026-10-15T15:30:00Z","v":86138,"vw":14.66446},{"c":14.69,"h":14.7,"l":14.675,"n":147,"o":14.675,"t":"2026-10-15T15:35:00Z","v":17787,"vw":14.687321},{"c":14.71,"h":14.725,"l":14.69,"n":233,"o":14.695,"t":"2026-10-15T15:40:00Z","v":28427,"vw":14.704107},{"c":14.7,"h":14.725,"l":14.7,"n":164,"o":14.715,"t":"2026-10-15T15:45:00Z","v":18502,"vw":14.716332},{"c":14.7,"h":14.705,"l":14.695,"n":129,"o":14.705,"t":"2026-10-15T15:50:00Z","v":17882,"vw":14.702082},{"c":14.675,"h":14.71,"l":14.67,"n":113,"o":14.695,"t":"2026-10-15T15:55:00Z","v":12602,"vw":14.695308},{"c":14.715,"h":14.725,"l":14.675,"n":261,"o":14.675,"t":"2026-10-15T16:00:00Z","v":45317,"vw":14.692774},{"c":14.715,"h":14.715,"l":14.69,"n":153,"o":14.715,"t":"2026-10-15T16:05:00Z","v":16822,"vw":14.701967},{"c":14.73,"h":14.735,"l":14.715,"n":158,"o":14.715,"t":"2026-10-15T16:10:00Z","v":18196,"vw":14.722349},{"c":14.705,"h":14.725,"l":14.69,"n":198,"o":14.725,"t":"2026-10-15T16:15:00Z","v":45130,"vw":14.712841},{"c":14.725,"h":14.725,"l":14.705,"n":180,"o":14.71,"t":"2026-10-15T16:20:00Z","v":15420,"vw":14.714797},{"c":14.755,"h":14.76,"l":14.73,"n":149,"o":14.73,"t":"2026-10-15T16:25:00Z","v":15280,"vw":14.739648},{"c":14.77,"h":14.78,"l":14.755,"n":152,"o":14.755,"t":"2026-10-15T16:30:00Z","v":14221,"vw":14.765197},{"c":14.79,"h":14.795,"l":14.775,"n":332,"o":14.775,"t":"2026-10-15T16:35:00Z","v":142077,"vw":14.786366},{"c":14.825,"h":14.825,"l":14.79,"n":203,"o":14.795,"t":"2026-10-15T16:40:00Z","v":20215,"vw":14.804134},{"c":14.82,"h":14.83,"l":14.82,"n":125,"o":14.83,"t":"2026-10-15T16:45:00Z","v":10206,"vw":14.821436},{"c":14.825,"h":14.825,"l":14.805,"n":232,"o":14.82,"t":"2026-10-15T16:50:00Z","v":18044,"vw":14.814222},{"c":14.84,"h":14.84,"l":14.815,"n":215,"o":14.825,"t":"2026-10-15T16:55:00Z","v":16732,"vw":14.824654},{"c":14.83,"h":14.85,"l":14.825,"n":172,"o":14.845,"t":"2026-10-15T17:00:00Z","v":19225,"vw":14.836969},{"c":14.82,"h":14.83,"l":14.82,"n":89,"o":14.825,"t":"2026-10-15T17:05:00Z","v":8140,"vw":14.82414},{"c":14.84,"h":14.84,"l":14.82,"n":177,"o":14.825,"t":"2026-10-15T17:10:00Z","v":17198,"vw":14.830985},{"c":14.815,"h":14.83,"l":14.815,"n":100,"o":14.83,"t":"2026-10-15T17:15:00Z","v":7155,"vw":14.82323},{"c":14.82,"h":14.825,"l":14.81,"n":163,"o":14.82,"t":"2026-10-15T17:20:00Z","v":20703,"vw":14.819805},{"c":14.815,"h":14.82,"l":14.81,"n":107,"o":14.815,"t":"2026-10-15T17:25:00Z","v":5965,"vw":14.815322},{"c":14.815,"h":14.82,"l":14.8,"n":175,"o":14.815,"t":"2026-10-15T17:30:00Z","v":16466,"vw":14.810218},{"c":14.79,"h":14.815,"l":14.78,"n":154,"o":14.81,"t":"2026-10-15T17:35:00Z","v":14118,"vw":14.795113},{"c":14.78,"h":14.795,"l":14.775,"n":177,"o":14.785,"t":"2026-10-15T17:40:00Z","v":15036,"vw":14.789161},{"c":14.795,"h":14.795,"l":14.775,"n":189,"o":14.775,"t":"2026-10-15T17:45:00Z","v":19310,"vw":14.783301},{"c":14.79,"h":14.8,"l":14.785,"n":208,"o":14.8,"t":"2026-10-15T17:50:00Z","v":19762,"vw":14.793415},{"c":14.77,"h":14.79,"l":14.77,"n":187,"o":14.79,"t":"2026-10-15T17:55:00Z","v":25387,"vw":14.778883},{"c":14.805,"h":14.81,"l":14.77,"n":218,"o":14.77,"t":"2026-10-15T18:00:00Z","v":26159,"vw":14.783305},{"c":14.785,"h":14.805,"l":14.785,"n":144,"o":14.805,"t":"2026-10-15T18:05:00Z","v":10409,"vw":14.793912},{"c":14.79,"h":14.8,"l":14.78,"n":173,"o":14.79,"t":"2026-10-15T18:10:00Z","v":16263,"vw":14.788799},{"c":14.795,"h":14.81,"l":14.78,"n":152,"o":14.79,"t":"2026-10-15T18:15:00Z","v":18687,"vw":14.792957},{"c":14.785,"h":14.8,"l":14.775,"n":152,"o":14.795,"t":"2026-10-15T18:20:00Z","v":16199,"vw":14.784353},{"c":14.785,"h":14.79,"l":14.775,"n":133,"o":14.7801,"t":"2026-10-15T18:25:00Z","v":16311,"vw":14.78078},{"c":14.805,"h":14.815,"l":14.785,"n":243,"o":14.785,"t":"2026-10-15T18:30:00Z","v":33236,"vw":14.800906},{"c":14.795,"h":14.805,"l":14.79,"n":215,"o":14.8,"t":"2026-10-15T18:35:00Z","v":34828,"vw":14.797271},{"c":14.795,"h":14.815,"l":14.79,"n":174,"o":14.795,"t":"2026-10-15T18:40:00Z","v":32640,"vw":14.808725},{"c":14.8,"h":14.81,"l":14.79,"n":169,"o":14.79,"t":"2026-10-15T18:45:00Z","v":26237,"vw":14.799741},{"c":14.79,"h":14.8,"l":14.785,"n":187,"o":14.795,"t":"2026-10-15T18:50:00Z","v":40197,"vw":14.794121},{"c":14.785,"h":14.8,"l":14.78,"n":209,"o":14.785,"t":"2026-10-15T18:55:00Z","v":22838,"vw":14.787713},{"c":14.79,"h":14.79,"l":14.785,"n":148,"o":14.785,"t":"2026-10-15T19:00:00Z","v":19648,"vw":14.78672},{"c":14.79,"h":14.79,"l":14.775,"n":193,"o":14.79,"t":"2026-10-15T19:05:00Z","v":25268,"vw":14.783041},{"c":14.8,"h":14.8,"l":14.785,"n":243,"o":14.79,"t":"2026-10-15T19:10:00Z","v":18469,"vw":14.791116},{"c":14.79,"h":14.805,"l":14.785,"n":219,"o":14.8,"t":"2026-10-15T19:15:00Z","v":31498,"vw":14.793926},{"c":14.805,"h":14.805,"l":14.79,"n":132,"o":14.79,"t":"2026-10-15T19:20:00Z","v":12230,"vw":14.799475},{"c":14.77,"h":14.81,"l":14.765,"n":460,"o":14.801,"t":"2026-10-15T19:25:00Z","v":115845,"vw":14.778742},{"c":14.76,"h":14.79,"l":14.75,"n":865,"o":14.775,"t":"2026-10-15T19:30:00Z","v":201113,"vw":14.766771},{"c":14.755,"h":14.77,"l":14.75,"n":453,"o":14.765,"t":"2026-10-15T19:35:00Z","v":77588,"vw":14.757532},{"c":14.73,"h":14.76,"l":14.725,"n":600,"o":14.75,"t":"2026-10-15T19:40:00Z","v":82449,"vw":14.739775},{"c":14.73,"h":14.75,"l":14.73,"n":513,"o":14.735,"t":"2026-10-15T19:45:00Z","v":64485,"vw":14.738958},{"c":14.735,"h":14.76,"l":14.725,"n":768,"o":14.74,"t":"2026-10-15T19:50:00Z","v":126260,"vw":14.739854},{"c":14.7,"h":14.745,"l":14.69,"n":1893,"o":14.735,"t":"2026-10-15T19:55:00Z","v":346751,"vw":14.715703},{"c":14.7,"h":14.7,"l":14.7,"n":28,"o":14.7,"t":"2026-10-15T20:00:00Z","v":1418099,"vw":14.7},{"c":14.7,"h":14.83,"l":14.69,"n":108,"o":14.74,"t":"2026-10-16T13:30:00Z","v":53313,"vw":14.778943},{"c":14.76,"h":14.76,"l":14.69,"n":234,"o":14.695,"t":"2026-10-16T13:35:00Z","v":16047,"vw":14.717481},{"c":14.75,"h":14.77,"l":14.72,"n":301,"o":14.76,"t":"2026-10-16T13:40:00Z","v":36983,"vw":14.745229},{"c":14.81,"h":14.81,"l":14.75,"n":115,"o":14.75,"t":"2026-10-16T13:45:00Z","v":11227,"vw":14.771888},{"c":14.83,"h":14.835,"l":14.81,"n":185,"o":14.81,"t":"2026-10-16T13:50:00Z","v":14421,"vw":14.822616},{"c":14.865,"h":14.88,"l":14.825,"n":184,"o":14.825,"t":"2026-10-16T13:55:00Z","v":26082,"vw":14.849914},{"c":14.875,"h":14.895,"l":14.86,"n":220,"o":14.86,"t":"2026-10-16T14:00:00Z","v":21020,"vw":14.879971},{"c":14.875,"h":14.905,"l":14.87,"n":172,"o":14.875,"t":"2026-10-16T14:05:00Z","v":16605,"vw":14.886131},{"c":14.865,"h":14.91,"l":14.86,"n":158,"o":14.875,"t":"2026-10-16T14:10:00Z","v":16751,"vw":14.888645},{"c":14.855,"h":14.865,"l":14.85,"n":173,"o":14.865,"t":"2026-10-16T14:15:00Z","v":15828,"vw":14.85792},{"c":14.875,"h":14.89,"l":14.855,"n":178,"o":14.855,"t":"2026-10-16T14:20:00Z","v":19345,"vw":14.874175},{"c":14.885,"h":14.9,"l":14.865,"n":139,"o":14.87,"t":"2026-10-16T14:25:00Z","v":14309,"vw":14.880645},{"c":14.82,"h":14.885,"l":14.82,"n":674,"o":14.885,"t":"2026-10-16T14:30:00Z","v":87244,"vw":14.85777},{"c":14.815,"h":14.82,"l":14.805,"n":105,"o":14.82,"t":"2026-10-16T14:35:00Z","v":12629,"vw":14.812094},{"c":14.735,"h":14.815,"l":14.735,"n":729,"o":14.815,"t":"2026-10-16T14:40:00Z","v":109854,"vw":14.754226},{"c":14.735,"h":14.755,"l":14.73,"n":689,"o":14.74,"t":"2026-10-16T14:45:00Z","v":110637,"vw":14.738734},{"c":14.765,"h":14.765,"l":14.735,"n":200,"o":14.735,"t":"2026-10-16T14:50:00Z","v":36590,"vw":14.753739},{"c":14.77,"h":14.78,"l":14.765,"n":68,"o":14.77,"t":"2026-10-16T14:55:00Z","v":5992,"vw":14.77012},{"c":14.79,"h":14.79,"l":14.765,"n":148,"o":14.765,"t":"2026-10-16T15:00:00Z","v":17588,"vw":14.775729},{"c":14.815,"h":14.815,"l":14.79,"n":92,"o":14.79,"t":"2026-10-16T15:05:00Z","v":7536,"vw":14.802709},{"c":14.82,"h":14.83,"l":14.81,"n":174,"o":14.815,"t":"2026-10-16T15:10:00Z","v":16875,"vw":14.820022},{"c":14.84,"h":14.85,"l":14.82,"n":154,"o":14.82,"t":"2026-10-16T15:15:00Z","v":24655,"vw":14.82554},{"c":14.83,"h":14.845,"l":14.8299,"n":178,"o":14.845,"t":"2026-10-16T15:20:00Z","v":17306,"vw":14.837631},{"c":14.825,"h":14.84,"l":14.825,"n":70,"o":14.83,"t":"2026-10-16T15:25:00Z","v":5232,"vw":14.831099},{"c":14.805,"h":14.825,"l":14.805,"n":170,"o":14.825,"t":"2026-10-16T15:30:00Z","v":33948,"vw":14.814437},{"c":14.82,"h":14.825,"l":14.81,"n":146,"o":14.81,"t":"2026-10-16T15:35:00Z","v":25136,"vw":14.813766},{"c":14.78,"h":14.835,"l":14.78,"n":544,"o":14.815,"t":"2026-10-16T15:40:00Z","v":73089,"vw":14.802773},{"c":14.755,"h":14.795,"l":14.755,"n":150,"o":14.78,"t":"2026-10-16T15:45:00Z","v":14570,"vw":14.774062},{"c":14.755,"h":14.77,"l":14.745,"n":538,"o":14.755,"t":"2026-10-16T15:50:00Z","v":77316,"vw":14.754451},{"c":14.74,"h":14.775,"l":14.74,"n":118,"o":14.755,"t":"2026-10-16T15:55:00Z","v":14763,"vw":14.759158},{"c":14.7345,"h":14.74,"l":14.705,"n":557,"o":14.74,"t":"2026-10-16T16:00:00Z","v":72350,"vw":14.715342},{"c":14.74,"h":14.75,"l":14.72,"n":114,"o":14.74,"t":"2026-10-16T16:05:00Z","v":12360,"vw":14.7347},{"c":14.72,"h":14.74,"l":14.715,"n":113,"o":14.735,"t":"2026-10-16T16:10:00Z","v":27206,"vw":14.725142},{"c":14.72,"h":14.73,"l":14.715,"n":142,"o":14.72,"t":"2026-10-16T16:15:00Z","v":15602,"vw":14.722593},{"c":14.72,"h":14.74,"l":14.72,"n":175,"o":14.72,"t":"2026-10-16T16:20:00Z","v":13053,"vw":14.72572},{"c":14.715,"h":14.73,"l":14.715,"n":105,"o":14.72,"t":"2026-10-16T16:25:00Z","v":8712,"vw":14.721452},{"c":14.715,"h":14.72,"l":14.71,"n":67,"o":14.71,"t":"2026-10-16T16:30:00Z","v":6160,"vw":14.716059},{"c":14.695,"h":14.715,"l":14.695,"n":162,"o":14.715,"t":"2026-10-16T16:35:00Z","v":17951,"vw":14.703003},{"c":14.71,"h":14.73,"l":14.695,"n":213,"o":14.695,"t":"2026-10-16T16:40:00Z","v":32144,"vw":14.708165},{"c":14.705,"h":14.72,"l":14.705,"n":98,"o":14.71,"t":"2026-10-16T16:45:00Z","v":6279,"vw":14.709842},{"c":14.725,"h":14.725,"l":14.69,"n":125,"o":14.705,"t":"2026-10-16T16:50:00Z","v":10230,"vw":14.704153},{"c":14.735,"h":14.735,"l":14.715,"n":141,"o":14.7212,"t":"2026-10-16T16:55:00Z","v":25514,"vw":14.725417},{"c":14.71,"h":14.735,"l":14.71,"n":99,"o":14.735,"t":"2026-10-16T17:00:00Z","v":7942,"vw":14.722929},{"c":14.715,"h":14.715,"l":14.7,"n":136,"o":14.71,"t":"2026-10-16T17:05:00Z","v":12040,"vw":14.706005},{"c":14.685,"h":14.715,"l":14.685,"n":267,"o":14.71,"t":"2026-10-16T17:10:00Z","v":32072,"vw":14.698256},{"c":14.675,"h":14.685,"l":14.67,"n":493,"o":14.685,"t":"2026-10-16T17:15:00Z","v":78678,"vw":14.676075},{"c":14.685,"h":14.69,"l":14.675,"n":208,"o":14.675,"t":"2026-10-16T17:20:00Z","v":17647,"vw":14.680747},{"c":14.68,"h":14.695,"l":14.68,"n":109,"o":14.685,"t":"2026-10-16T17:25:00Z","v":8559,"vw":14.683044},{"c":14.685,"h":14.6891,"l":14.675,"n":121,"o":14.68,"t":"2026-10-16T17:30:00Z","v":14531,"vw":14.680965},{"c":14.695,"h":14.705,"l":14.69,"n":108,"o":14.69,"t":"2026-10-16T17:35:00Z","v":11370,"vw":14.697606},{"c":14.72,"h":14.72,"l":14.69,"n":181,"o":14.695,"t":"2026-10-16T17:40:00Z","v":27403,"vw":14.70439},{"c":14.71,"h":14.725,"l":14.71,"n":157,"o":14.7102,"t":"2026-10-16T17:45:00Z","v":17436,"vw":14.714735},{"c":14.69,"h":14.715,"l":14.685,"n":126,"o":14.715,"t":"2026-10-16T17:50:00Z","v":12383,"vw":14.699796},{"c":14.7,"h":14.7,"l":14.685,"n":124,"o":14.685,"t":"2026-10-16T17:55:00Z","v":10488,"vw":14.693327},{"c":14.7,"h":14.715,"l":14.695,"n":194,"o":14.695,"t":"2026-10-16T18:00:00Z","v":20212,"vw":14.70811},{"c":14.73,"h":14.73,"l":14.7,"n":162,"o":14.7,"t":"2026-10-16T18:05:00Z","v":15743,"vw":14.705099},{"c":14.72,"h":14.73,"l":14.715,"n":163,"o":14.725,"t":"2026-10-16T18:10:00Z","v":15739,"vw":14.726859},{"c":14.715,"h":14.72,"l":14.71,"n":155,"o":14.72,"t":"2026-10-16T18:15:00Z","v":16223,"vw":14.717623},{"c":14.715,"h":14.715,"l":14.7,"n":261,"o":14.71,"t":"2026-10-16T18:20:00Z","v":24512,"vw":14.704508},{"c":14.7,"h":14.72,"l":14.6912,"n":115,"o":14.72,"t":"2026-10-16T18:25:00Z","v":8305,"vw":14.703591},{"c":14.685,"h":14.7,"l":14.685,"n":169,"o":14.695,"t":"2026-10-16T18:30:00Z","v":14811,"vw":14.692384},{"c":14.7,"h":14.705,"l":14.69,"n":106,"o":14.69,"t":"2026-10-16T18:35:00Z","v":6635,"vw":14.698297},{"c":14.71,"h":14.715,"l":14.7013,"n":168,"o":14.7013,"t":"2026-10-16T18:40:00Z","v":17122,"vw":14.707876},{"c":14.71,"h":14.715,"l":14.705,"n":93,"o":14.71,"t":"2026-10-16T18:45:00Z","v":6576,"vw":14.709369},{"c":14.725,"h":14.73,"l":14.705,"n":170,"o":14.71,"t":"2026-10-16T18:50:00Z","v":15447,"vw":14.719568},{"c":14.73,"h":14.73,"l":14.72,"n":152,"o":14.725,"t":"2026-10-16T18:55:00Z","v":14330,"vw":14.728508},{"c":14.73,"h":14.73,"l":14.715,"n":253,"o":14.725,"t":"2026-10-16T19:00:00Z","v":24233,"vw":14.721573},{"c":14.745,"h":14.745,"l":14.725,"n":194,"o":14.725,"t":"2026-10-16T19:05:00Z","v":22726,"vw":14.737949},{"c":14.75,"h":14.755,"l":14.735,"n":217,"o":14.745,"t":"2026-10-16T19:10:00Z","v":13735,"vw":14.74566},{"c":14.725,"h":14.755,"l":14.725,"n":251,"o":14.75,"t":"2026-10-16T19:15:00Z","v":27287,"vw":14.736872},{"c":14.755,"h":14.76,"l":14.725,"n":323,"o":14.725,"t":"2026-10-16T19:20:00Z","v":72171,"vw":14.735101},{"c":14.755,"h":14.76,"l":14.745,"n":195,"o":14.755,"t":"2026-10-16T19:25:00Z","v":20074,"vw":14.751549},{"c":14.78,"h":14.785,"l":14.755,"n":295,"o":14.755,"t":"2026-10-16T19:30:00Z","v":21710,"vw":14.773337},{"c":14.785,"h":14.785,"l":14.775,"n":471,"o":14.78,"t":"2026-10-16T19:35:00Z","v":39382,"vw":14.780487},{"c":14.805,"h":14.81,"l":14.78,"n":306,"o":14.785,"t":"2026-10-16T19:40:00Z","v":24325,"vw":14.791669},{"c":14.79,"h":14.8,"l":14.78,"n":375,"o":14.8,"t":"2026-10-16T19:45:00Z","v":57912,"vw":14.793628},{"c":14.765,"h":14.795,"l":14.765,"n":964,"o":14.79,"t":"2026-10-16T19:50:00Z","v":140227,"vw":14.776875},{"c":14.765,"h":14.785,"l":14.74,"n":2096,"o":14.77,"t":"2026-10-16T19:55:00Z","v":329340,"vw":14.763449},{"c":14.77,"h":14.77,"l":14.77,"n":30,"o":14.77,"t":"2026-10-16T20:00:00Z","v":349736,"vw":14.77},{"c":14.68,"h":14.695,"l":14.65,"n":105,"o":14.67,"t":"2026-10-19T13:30:00Z","v":16686,"vw":14.673069},{"c":14.69,"h":14.7,"l":14.635,"n":135,"o":14.68,"t":"2026-10-19T13:35:00Z","v":10110,"vw":14.665817},{"c":14.645,"h":14.68,"l":14.645,"n":170,"o":14.67,"t":"2026-10-19T13:40:00Z","v":17944,"vw":14.658994},{"c":14.635,"h":14.655,"l":14.635,"n":136,"o":14.645,"t":"2026-10-19T13:45:00Z","v":16419,"vw":14.642075},{"c":14.62,"h":14.63,"l":14.605,"n":177,"o":14.63,"t":"2026-10-19T13:50:00Z","v":17016,"vw":14.616457},{"c":14.63,"h":14.635,"l":14.615,"n":151,"o":14.615,"t":"2026-10-19T13:55:00Z","v":9851,"vw":14.625275},{"c":14.615,"h":14.63,"l":14.5911,"n":187,"o":14.62,"t":"2026-10-19T14:00:00Z","v":18227,"vw":14.611125},{"c":14.62,"h":14.62,"l":14.585,"n":221,"o":14.62,"t":"2026-10-19T14:05:00Z","v":17472,"vw":14.601891},{"c":14.625,"h":14.64,"l":14.62,"n":146,"o":14.625,"t":"2026-10-19T14:10:00Z","v":9815,"vw":14.629322},{"c":14.61,"h":14.635,"l":14.61,"n":136,"o":14.625,"t":"2026-10-19T14:15:00Z","v":6786,"vw":14.624984},{"c":14.615,"h":14.625,"l":14.61,"n":151,"o":14.615,"t":"2026-10-19T14:20:00Z","v":9340,"vw":14.61952},{"c":14.605,"h":14.62,"l":14.605,"n":131,"o":14.61,"t":"2026-10-19T14:25:00Z","v":6531,"vw":14.612971},{"c":14.57,"h":14.605,"l":14.57,"n":263,"o":14.605,"t":"2026-10-19T14:30:00Z","v":31939,"vw":14.594972},{"c":14.575,"h":14.575,"l":14.565,"n":145,"o":14.565,"t":"2026-10-19T14:35:00Z","v":11857,"vw":14.5668},{"c":14.555,"h":14.573,"l":14.525,"n":277,"o":14.573,"t":"2026-10-19T14:40:00Z","v":25679,"vw":14.546574},{"c":14.54,"h":14.55,"l":14.54,"n":118,"o":14.55,"t":"2026-10-19T14:45:00Z","v":5265,"vw":14.544674},{"c":14.525,"h":14.545,"l":14.525,"n":174,"o":14.535,"t":"2026-10-19T14:50:00Z","v":9952,"vw":14.53598},{"c":14.565,"h":14.57,"l":14.525,"n":213,"o":14.525,"t":"2026-10-19T14:55:00Z","v":22236,"vw":14.543869},{"c":14.565,"h":14.565,"l":14.56,"n":167,"o":14.56,"t":"2026-10-19T15:00:00Z","v":7120,"vw":14.560445},{"c":14.555,"h":14.57,"l":14.555,"n":101,"o":14.565,"t":"2026-10-19T15:05:00Z","v":3855,"vw":14.560623},{"c":14.575,"h":14.575,"l":14.555,"n":153,"o":14.555,"t":"2026-10-19T15:10:00Z","v":12703,"vw":14.56949},{"c":14.565,"h":14.58,"l":14.561,"n":168,"o":14.575,"t":"2026-10-19T15:15:00Z","v":11576,"vw":14.570069},{"c":14.545,"h":14.565,"l":14.54,"n":179,"o":14.565,"t":"2026-10-19T15:20:00Z","v":11969,"vw":14.552566},{"c":14.535,"h":14.555,"l":14.53,"n":235,"o":14.545,"t":"2026-10-19T15:25:00Z","v":19890,"vw":14.545691},{"c":14.535,"h":14.54,"l":14.53,"n":198,"o":14.535,"t":"2026-10-19T15:30:00Z","v":8801,"vw":14.537697},{"c":14.57,"h":14.58,"l":14.535,"n":254,"o":14.535,"t":"2026-10-19T15:35:00Z","v":21931,"vw":14.554},{"c":14.56,"h":14.57,"l":14.55,"n":224,"o":14.57,"t":"2026-10-19T15:40:00Z","v":14900,"vw":14.564221},{"c":14.5599,"h":14.57,"l":14.55,"n":134,"o":14.55,"t":"2026-10-19T15:45:00Z","v":14668,"vw":14.561525},{"c":14.55,"h":14.56,"l":14.545,"n":179,"o":14.55,"t":"2026-10-19T15:50:00Z","v":13051,"vw":14.551945},{"c":14.565,"h":14.565,"l":14.55,"n":143,"o":14.555,"t":"2026-10-19T15:55:00Z","v":9222,"vw":14.55976},{"c":14.545,"h":14.565,"l":14.535,"n":153,"o":14.565,"t":"2026-10-19T16:00:00Z","v":10374,"vw":14.54889},{"c":14.55,"h":14.55,"l":14.535,"n":138,"o":14.55,"t":"2026-10-19T16:05:00Z","v":11461,"vw":14.542879},{"c":14.54,"h":14.555,"l":14.54,"n":153,"o":14.545,"t":"2026-10-19T16:10:00Z","v":11688,"vw":14.547594},{"c":14.545,"h":14.55,"l":14.54,"n":84,"o":14.54,"t":"2026-10-19T16:15:00Z","v":4577,"vw":14.545158},{"c":14.565,"h":14.565,"l":14.55,"n":157,"o":14.55,"t":"2026-10-19T16:20:00Z","v":10597,"vw":14.557583},{"c":14.565,"h":14.57,"l":14.555,"n":225,"o":14.565,"t":"2026-10-19T16:25:00Z","v":21513,"vw":14.562406},{"c":14.57,"h":14.57,"l":14.56,"n":95,"o":14.57,"t":"2026-10-19T16:30:00Z","v":4153,"vw":14.562259},{"c":14.545,"h":14.565,"l":14.545,"n":127,"o":14.565,"t":"2026-10-19T16:35:00Z","v":7161,"vw":14.556217},{"c":14.5401,"h":14.55,"l":14.5401,"n":90,"o":14.545,"t":"2026-10-19T16:40:00Z","v":6102,"vw":14.542055},{"c":14.56,"h":14.565,"l":14.545,"n":171,"o":14.545,"t":"2026-10-19T16:45:00Z","v":13685,"vw":14.557776},{"c":14.565,"h":14.57,"l":14.56,"n":180,"o":14.565,"t":"2026-10-19T16:50:00Z","v":13726,"vw":14.567696},{"c":14.565,"h":14.565,"l":14.56,"n":72,"o":14.565,"t":"2026-10-19T16:55:00Z","v":1570,"vw":14.563571},{"c":14.545,"h":14.565,"l":14.54,"n":228,"o":14.565,"t":"2026-10-19T17:00:00Z","v":19418,"vw":14.556587},{"c":14.53,"h":14.549,"l":14.53,"n":173,"o":14.54,"t":"2026-10-19T17:05:00Z","v":13325,"vw":14.541463},{"c":14.535,"h":14.535,"l":14.53,"n":131,"o":14.53,"t":"2026-10-19T17:10:00Z","v":16901,"vw":14.533718},{"c":14.535,"h":14.535,"l":14.53,"n":64,"o":14.535,"t":"2026-10-19T17:15:00Z","v":2310,"vw":14.534107},{"c":14.55,"h":14.55,"l":14.53,"n":194,"o":14.535,"t":"2026-10-19T17:20:00Z","v":14632,"vw":14.541386},{"c":14.555,"h":14.555,"l":14.545,"n":142,"o":14.545,"t":"2026-10-19T17:25:00Z","v":12500,"vw":14.551483},{"c":14.535,"h":14.555,"l":14.5312,"n":202,"o":14.555,"t":"2026-10-19T17:30:00Z","v":21678,"vw":14.545986},{"c":14.535,"h":14.54,"l":14.53,"n":168,"o":14.53,"t":"2026-10-19T17:35:00Z","v":18006,"vw":14.53765},{"c":14.53,"h":14.53,"l":14.515,"n":263,"o":14.53,"t":"2026-10-19T17:40:00Z","v":21340,"vw":14.525024},{"c":14.535,"h":14.535,"l":14.525,"n":104,"o":14.53,"t":"2026-10-19T17:45:00Z","v":4554,"vw":14.529249},{"c":14.56,"h":14.56,"l":14.535,"n":254,"o":14.535,"t":"2026-10-19T17:50:00Z","v":28561,"vw":14.550915},{"c":14.565,"h":14.58,"l":14.56,"n":188,"o":14.56,"t":"2026-10-19T17:55:00Z","v":10705,"vw":14.569996},{"c":14.565,"h":14.565,"l":14.56,"n":90,"o":14.56,"t":"2026-10-19T18:00:00Z","v":3842,"vw":14.562355},{"c":14.555,"h":14.57,"l":14.555,"n":149,"o":14.57,"t":"2026-10-19T18:05:00Z","v":13469,"vw":14.561838},{"c":14.545,"h":14.5577,"l":14.54,"n":169,"o":14.555,"t":"2026-10-19T18:10:00Z","v":11223,"vw":14.547499},{"c":14.545,"h":14.545,"l":14.54,"n":92,"o":14.54,"t":"2026-10-19T18:15:00Z","v":4429,"vw":14.544155},{"c":14.55,"h":14.555,"l":14.54,"n":221,"o":14.545,"t":"2026-10-19T18:20:00Z","v":19116,"vw":14.549604},{"c":14.545,"h":14.555,"l":14.54,"n":157,"o":14.555,"t":"2026-10-19T18:25:00Z","v":19283,"vw":14.546429},{"c":14.555,"h":14.56,"l":14.54,"n":193,"o":14.55,"t":"2026-10-19T18:30:00Z","v":12697,"vw":14.548603},{"c":14.545,"h":14.56,"l":14.54,"n":260,"o":14.555,"t":"2026-10-19T18:35:00Z","v":26645,"vw":14.550059},{"c":14.53,"h":14.545,"l":14.53,"n":247,"o":14.545,"t":"2026-10-19T18:40:00Z","v":23612,"vw":14.538236},{"c":14.55,"h":14.555,"l":14.535,"n":167,"o":14.535,"t":"2026-10-19T18:45:00Z","v":12846,"vw":14.546414},{"c":14.545,"h":14.555,"l":14.545,"n":165,"o":14.555,"t":"2026-10-19T18:50:00Z","v":12543,"vw":14.549413},{"c":14.54,"h":14.545,"l":14.54,"n":155,"o":14.545,"t":"2026-10-19T18:55:00Z","v":9904,"vw":14.542192},{"c":14.535,"h":14.545,"l":14.5209,"n":248,"o":14.54,"t":"2026-10-19T19:00:00Z","v":22800,"vw":14.532973},{"c":14.53,"h":14.535,"l":14.52,"n":176,"o":14.535,"t":"2026-10-19T19:05:00Z","v":13225,"vw":14.52795},{"c":14.535,"h":14.55,"l":14.53,"n":248,"o":14.53,"t":"2026-10-19T19:10:00Z","v":18282,"vw":14.537676},{"c":14.53,"h":14.55,"l":14.53,"n":321,"o":14.54,"t":"2026-10-19T19:15:00Z","v":38896,"vw":14.539712},{"c":14.525,"h":14.538,"l":14.52,"n":274,"o":14.535,"t":"2026-10-19T19:20:00Z","v":13252,"vw":14.532434},{"c":14.53,"h":14.535,"l":14.52,"n":204,"o":14.52,"t":"2026-10-19T19:25:00Z","v":11011,"vw":14.528201},{"c":14.515,"h":14.53,"l":14.51,"n":488,"o":14.53,"t":"2026-10-19T19:30:00Z","v":43328,"vw":14.521195},{"c":14.545,"h":14.55,"l":14.51,"n":317,"o":14.515,"t":"2026-10-19T19:35:00Z","v":26869,"vw":14.53174},{"c":14.535,"h":14.55,"l":14.52,"n":440,"o":14.545,"t":"2026-10-19T19:40:00Z","v":40108,"vw":14.53317},{"c":14.535,"h":14.54,"l":14.52,"n":359,"o":14.535,"t":"2026-10-19T19:45:00Z","v":35146,"vw":14.531133},{"c":14.535,"h":14.545,"l":14.53,"n":667,"o":14.535,"t":"2026-10-19T19:50:00Z","v":65664,"vw":14.535611},{"c":14.49,"h":14.555,"l":14.48,"n":1986,"o":14.535,"t":"2026-10-19T19:55:00Z","v":267654,"vw":14.509682},{"c":14.49,"h":14.49,"l":14.49,"n":41,"o":14.49,"t":"2026-10-19T20:00:00Z","v":424852,"vw":14.49},{"c":14.585,"h":14.61,"l":14.49,"n":101,"o":14.55,"t":"2026-10-20T13:30:00Z","v":14798,"vw":14.560718},{"c":14.64,"h":14.64,"l":14.6,"n":144,"o":14.6,"t":"2026-10-20T13:35:00Z","v":12389,"vw":14.626976},{"c":14.705,"h":14.71,"l":14.64,"n":267,"o":14.64,"t":"2026-10-20T13:40:00Z","v":36118,"vw":14.686792},{"c":14.77,"h":14.775,"l":14.71,"n":224,"o":14.71,"t":"2026-10-20T13:45:00Z","v":36585,"vw":14.747141},{"c":14.735,"h":14.785,"l":14.735,"n":196,"o":14.77,"t":"2026-10-20T13:50:00Z","v":21337,"vw":14.763104},{"c":14.7,"h":14.73,"l":14.695,"n":137,"o":14.73,"t":"2026-10-20T13:55:00Z","v":11971,"vw":14.704176},{"c":14.655,"h":14.7,"l":14.645,"n":274,"o":14.7,"t":"2026-10-20T14:00:00Z","v":25244,"vw":14.663889},{"c":14.635,"h":14.65,"l":14.605,"n":218,"o":14.645,"t":"2026-10-20T14:05:00Z","v":37350,"vw":14.636309},{"c":14.665,"h":14.675,"l":14.635,"n":177,"o":14.635,"t":"2026-10-20T14:10:00Z","v":12498,"vw":14.659403},{"c":14.71,"h":14.715,"l":14.665,"n":205,"o":14.665,"t":"2026-10-20T14:15:00Z","v":18594,"vw":14.69659},{"c":14.755,"h":14.76,"l":14.705,"n":193,"o":14.705,"t":"2026-10-20T14:20:00Z","v":22734,"vw":14.741341},{"c":14.755,"h":14.76,"l":14.74,"n":208,"o":14.75,"t":"2026-10-20T14:25:00Z","v":19089,"vw":14.750809},{"c":14.755,"h":14.775,"l":14.755,"n":273,"o":14.755,"t":"2026-10-20T14:30:00Z","v":41435,"vw":14.762361},{"c":14.765,"h":14.775,"l":14.755,"n":219,"o":14.755,"t":"2026-10-20T14:35:00Z","v":36750,"vw":14.770907},{"c":14.765,"h":14.77,"l":14.76,"n":156,"o":14.765,"t":"2026-10-20T14:40:00Z","v":8139,"vw":14.764658},{"c":14.755,"h":14.77,"l":14.755,"n":256,"o":14.76,"t":"2026-10-20T14:45:00Z","v":17146,"vw":14.758973},{"c":14.765,"h":14.78,"l":14.76,"n":249,"o":14.76,"t":"2026-10-20T14:50:00Z","v":19000,"vw":14.76816},{"c":14.795,"h":14.8,"l":14.765,"n":245,"o":14.769,"t":"2026-10-20T14:55:00Z","v":27410,"vw":14.783707},{"c":14.765,"h":14.79,"l":14.765,"n":212,"o":14.79,"t":"2026-10-20T15:00:00Z","v":16930,"vw":14.775013},{"c":14.775,"h":14.79,"l":14.75,"n":323,"o":14.765,"t":"2026-10-20T15:05:00Z","v":50004,"vw":14.768656},{"c":14.775,"h":14.79,"l":14.77,"n":238,"o":14.77,"t":"2026-10-20T15:10:00Z","v":21044,"vw":14.780205},{"c":14.785,"h":14.8,"l":14.775,"n":212,"o":14.775,"t":"2026-10-20T15:15:00Z","v":16359,"vw":14.787289},{"c":14.8,"h":14.81,"l":14.7812,"n":493,"o":14.785,"t":"2026-10-20T15:20:00Z","v":60762,"vw":14.797476},{"c":14.785,"h":14.8,"l":14.775,"n":277,"o":14.8,"t":"2026-10-20T15:25:00Z","v":41825,"vw":14.788071},{"c":14.785,"h":14.79,"l":14.78,"n":130,"o":14.785,"t":"2026-10-20T15:30:00Z","v":10214,"vw":14.784931},{"c":14.81,"h":14.81,"l":14.775,"n":253,"o":14.785,"t":"2026-10-20T15:35:00Z","v":28269,"vw":14.794746},{"c":14.8175,"h":14.83,"l":14.795,"n":300,"o":14.805,"t":"2026-10-20T15:40:00Z","v":28713,"vw":14.808433},{"c":14.795,"h":14.815,"l":14.79,"n":155,"o":14.815,"t":"2026-10-20T15:45:00Z","v":14117,"vw":14.804454},{"c":14.8,"h":14.805,"l":14.79,"n":227,"o":14.795,"t":"2026-10-20T15:50:00Z","v":32435,"vw":14.798913},{"c":14.785,"h":14.81,"l":14.785,"n":196,"o":14.805,"t":"2026-10-20T15:55:00Z","v":20766,"vw":14.799113},{"c":14.775,"h":14.79,"l":14.77,"n":140,"o":14.785,"t":"2026-10-20T16:00:00Z","v":18984,"vw":14.776316},{"c":14.765,"h":14.775,"l":14.76,"n":217,"o":14.775,"t":"2026-10-20T16:05:00Z","v":21205,"vw":14.767491},{"c":14.755,"h":14.765,"l":14.755,"n":178,"o":14.765,"t":"2026-10-20T16:10:00Z","v":13446,"vw":14.759329},{"c":14.755,"h":14.77,"l":14.755,"n":174,"o":14.76,"t":"2026-10-20T16:15:00Z","v":17213,"vw":14.757988},{"c":14.74,"h":14.755,"l":14.735,"n":145,"o":14.755,"t":"2026-10-20T16:20:00Z","v":16759,"vw":14.743645},{"c":14.755,"h":14.76,"l":14.745,"n":168,"o":14.745,"t":"2026-10-20T16:25:00Z","v":20230,"vw":14.751138},{"c":14.745,"h":14.755,"l":14.745,"n":249,"o":14.755,"t":"2026-10-20T16:30:00Z","v":35370,"vw":14.748515},{"c":14.7501,"h":14.76,"l":14.745,"n":155,"o":14.75,"t":"2026-10-20T16:35:00Z","v":24753,"vw":14.752874},{"c":14.755,"h":14.755,"l":14.745,"n":131,"o":14.755,"t":"2026-10-20T16:40:00Z","v":12185,"vw":14.751001},{"c":14.76,"h":14.76,"l":14.75,"n":166,"o":14.755,"t":"2026-10-20T16:45:00Z","v":15029,"vw":14.757065},{"c":14.76,"h":14.765,"l":14.75,"n":238,"o":14.755,"t":"2026-10-20T16:50:00Z","v":20191,"vw":14.75981},{"c":14.765,"h":14.765,"l":14.75,"n":129,"o":14.75,"t":"2026-10-20T16:55:00Z","v":8194,"vw":14.761682},{"c":14.77,"h":14.77,"l":14.765,"n":85,"o":14.765,"t":"2026-10-20T17:00:00Z","v":3787,"vw":14.765468},{"c":14.755,"h":14.775,"l":14.755,"n":212,"o":14.765,"t":"2026-10-20T17:05:00Z","v":17888,"vw":14.766014},{"c":14.765,"h":14.765,"l":14.755,"n":177,"o":14.755,"t":"2026-10-20T17:10:00Z","v":13573,"vw":14.760293},{"c":14.755,"h":14.765,"l":14.7412,"n":165,"o":14.765,"t":"2026-10-20T17:15:00Z","v":16249,"vw":14.753071},{"c":14.755,"h":14.76,"l":14.745,"n":162,"o":14.755,"t":"2026-10-20T17:20:00Z","v":14232,"vw":14.750423},{"c":14.745,"h":14.755,"l":14.745,"n":113,"o":14.75,"t":"2026-10-20T17:25:00Z","v":6854,"vw":14.751297},{"c":14.725,"h":14.75,"l":14.725,"n":227,"o":14.75,"t":"2026-10-20T17:30:00Z","v":26645,"vw":14.741938},{"c":14.725,"h":14.74,"l":14.721,"n":152,"o":14.725,"t":"2026-10-20T17:35:00Z","v":13753,"vw":14.727907},{"c":14.725,"h":14.73,"l":14.72,"n":93,"o":14.725,"t":"2026-10-20T17:40:00Z","v":5826,"vw":14.72444},{"c":14.74,"h":14.745,"l":14.725,"n":181,"o":14.725,"t":"2026-10-20T17:45:00Z","v":14945,"vw":14.734797},{"c":14.735,"h":14.75,"l":14.735,"n":233,"o":14.74,"t":"2026-10-20T17:50:00Z","v":28781,"vw":14.740625},{"c":14.745,"h":14.75,"l":14.74,"n":116,"o":14.74,"t":"2026-10-20T17:55:00Z","v":8721,"vw":14.742766},{"c":14.745,"h":14.75,"l":14.735,"n":338,"o":14.745,"t":"2026-10-20T18:00:00Z","v":31152,"vw":14.741589},{"c":14.7515,"h":14.76,"l":14.74,"n":167,"o":14.75,"t":"2026-10-20T18:05:00Z","v":28635,"vw":14.74735},{"c":14.735,"h":14.76,"l":14.735,"n":240,"o":14.755,"t":"2026-10-20T18:10:00Z","v":26633,"vw":14.747506},{"c":14.735,"h":14.74,"l":14.735,"n":154,"o":14.735,"t":"2026-10-20T18:15:00Z","v":11373,"vw":14.738353},{"c":14.755,"h":14.76,"l":14.735,"n":459,"o":14.735,"t":"2026-10-20T18:20:00Z","v":80389,"vw":14.748408},{"c":14.795,"h":14.8,"l":14.755,"n":403,"o":14.755,"t":"2026-10-20T18:25:00Z","v":52693,"vw":14.772601},{"c":14.8,"h":14.8,"l":14.785,"n":246,"o":14.795,"t":"2026-10-20T18:30:00Z","v":30650,"vw":14.79421},{"c":14.795,"h":14.795,"l":14.78,"n":326,"o":14.795,"t":"2026-10-20T18:35:00Z","v":40178,"vw":14.791442},{"c":14.785,"h":14.8,"l":14.785,"n":275,"o":14.795,"t":"2026-10-20T18:40:00Z","v":32073,"vw":14.791626},{"c":14.79,"h":14.79,"l":14.78,"n":218,"o":14.785,"t":"2026-10-20T18:45:00Z","v":16665,"vw":14.785364},{"c":14.795,"h":14.795,"l":14.785,"n":242,"o":14.79,"t":"2026-10-20T18:50:00Z","v":19721,"vw":14.791053},{"c":14.78,"h":14.795,"l":14.77,"n":324,"o":14.79,"t":"2026-10-20T18:55:00Z","v":22536,"vw":14.782936},{"c":14.785,"h":14.79,"l":14.775,"n":397,"o":14.785,"t":"2026-10-20T19:00:00Z","v":69143,"vw":14.786162},{"c":14.795,"h":14.8,"l":14.78,"n":375,"o":14.79,"t":"2026-10-20T19:05:00Z","v":36355,"vw":14.790112},{"c":14.805,"h":14.81,"l":14.79,"n":181,"o":14.795,"t":"2026-10-20T19:10:00Z","v":30846,"vw":14.798538},{"c":14.815,"h":14.82,"l":14.805,"n":205,"o":14.805,"t":"2026-10-20T19:15:00Z","v":23001,"vw":14.812517},{"c":14.81,"h":14.825,"l":14.8,"n":459,"o":14.82,"t":"2026-10-20T19:20:00Z","v":56116,"vw":14.816439},{"c":14.805,"h":14.82,"l":14.795,"n":443,"o":14.805,"t":"2026-10-20T19:25:00Z","v":65741,"vw":14.805874},{"c":14.82,"h":14.82,"l":14.8,"n":338,"o":14.805,"t":"2026-10-20T19:30:00Z","v":48872,"vw":14.806351},{"c":14.835,"h":14.835,"l":14.82,"n":397,"o":14.82,"t":"2026-10-20T19:35:00Z","v":50759,"vw":14.827291},{"c":14.86,"h":14.865,"l":14.83,"n":452,"o":14.835,"t":"2026-10-20T19:40:00Z","v":54773,"vw":14.845726},{"c":14.855,"h":14.87,"l":14.845,"n":469,"o":14.86,"t":"2026-10-20T19:45:00Z","v":57884,"vw":14.857134},{"c":14.82,"h":14.8575,"l":14.815,"n":675,"o":14.855,"t":"2026-10-20T19:50:00Z","v":93114,"vw":14.835604},{"c":14.85,"h":14.86,"l":14.81,"n":1813,"o":14.815,"t":"2026-10-20T19:55:00Z","v":377387,"vw":14.83318},{"c":14.85,"h":14.85,"l":14.85,"n":45,"o":14.85,"t":"2026-10-20T20:00:00Z","v":561383,"vw":14.85},{"c":14.93,"h":15.04,"l":14.86,"n":202,"o":14.87,"t":"2026-10-21T13:30:00Z","v":35472,"vw":14.932337},{"c":14.94,"h":14.96,"l":14.92,"n":87,"o":14.925,"t":"2026-10-21T13:35:00Z","v":10885,"vw":14.938888},{"c":14.91,"h":14.93,"l":14.91,"n":79,"o":14.93,"t":"2026-10-21T13:40:00Z","v":9859,"vw":14.91703},{"c":14.9,"h":14.925,"l":14.88,"n":139,"o":14.92,"t":"2026-10-21T13:45:00Z","v":15421,"vw":14.90491},{"c":14.905,"h":14.93,"l":14.89,"n":166,"o":14.895,"t":"2026-10-21T13:50:00Z","v":25942,"vw":14.908093},{"c":14.86,"h":14.905,"l":14.855,"n":107,"o":14.9,"t":"2026-10-21T13:55:00Z","v":12114,"vw":14.881344},{"c":14.845,"h":14.86,"l":14.83,"n":202,"o":14.85,"t":"2026-10-21T14:00:00Z","v":18897,"vw":14.841336},{"c":14.86,"h":14.86,"l":14.83,"n":150,"o":14.84,"t":"2026-10-21T14:05:00Z","v":12385,"vw":14.844049},{"c":14.885,"h":14.895,"l":14.86,"n":267,"o":14.86,"t":"2026-10-21T14:10:00Z","v":21039,"vw":14.88261},{"c":14.885,"h":14.905,"l":14.87,"n":222,"o":14.885,"t":"2026-10-21T14:15:00Z","v":18244,"vw":14.890045},{"c":14.875,"h":14.885,"l":14.875,"n":87,"o":14.885,"t":"2026-10-21T14:20:00Z","v":4319,"vw":14.881725},{"c":14.875,"h":14.875,"l":14.86,"n":225,"o":14.87,"t":"2026-10-21T14:25:00Z","v":15792,"vw":14.870106},{"c":14.86,"h":14.885,"l":14.855,"n":175,"o":14.875,"t":"2026-10-21T14:30:00Z","v":13936,"vw":14.877421},{"c":14.9,"h":14.9,"l":14.855,"n":319,"o":14.855,"t":"2026-10-21T14:35:00Z","v":38724,"vw":14.883163},{"c":14.875,"h":14.9,"l":14.8701,"n":184,"o":14.895,"t":"2026-10-21T14:40:00Z","v":12822,"vw":14.880705},{"c":14.88,"h":14.89,"l":14.875,"n":238,"o":14.88,"t":"2026-10-21T14:45:00Z","v":18594,"vw":14.883718},{"c":14.85,"h":14.87,"l":14.845,"n":193,"o":14.87,"t":"2026-10-21T14:50:00Z","v":12890,"vw":14.85223},{"c":14.855,"h":14.865,"l":14.845,"n":179,"o":14.85,"t":"2026-10-21T14:55:00Z","v":10456,"vw":14.853613},{"c":14.85,"h":14.8512,"l":14.845,"n":108,"o":14.85,"t":"2026-10-21T15:00:00Z","v":5022,"vw":14.84891},{"c":14.825,"h":14.84,"l":14.825,"n":226,"o":14.84,"t":"2026-10-21T15:05:00Z","v":10265,"vw":14.831954},{"c":14.825,"h":14.835,"l":14.8238,"n":212,"o":14.825,"t":"2026-10-21T15:10:00Z","v":11745,"vw":14.829067},{"c":14.805,"h":14.825,"l":14.805,"n":124,"o":14.825,"t":"2026-10-21T15:15:00Z","v":6039,"vw":14.81549},{"c":14.8112,"h":14.825,"l":14.805,"n":201,"o":14.805,"t":"2026-10-21T15:20:00Z","v":17806,"vw":14.815229},{"c":14.825,"h":14.83,"l":14.81,"n":242,"o":14.81,"t":"2026-10-21T15:25:00Z","v":24529,"vw":14.816279},{"c":14.81,"h":14.835,"l":14.81,"n":182,"o":14.825,"t":"2026-10-21T15:30:00Z","v":16672,"vw":14.823092},{"c":14.825,"h":14.835,"l":14.8,"n":362,"o":14.81,"t":"2026-10-21T15:35:00Z","v":35328,"vw":14.817134},{"c":14.825,"h":14.835,"l":14.81,"n":194,"o":14.825,"t":"2026-10-21T15:40:00Z","v":17747,"vw":14.823709},{"c":14.825,"h":14.825,"l":14.82,"n":92,"o":14.825,"t":"2026-10-21T15:45:00Z","v":5780,"vw":14.822087},{"c":14.835,"h":14.845,"l":14.825,"n":232,"o":14.825,"t":"2026-10-21T15:50:00Z","v":19755,"vw":14.835398},{"c":14.825,"h":14.835,"l":14.825,"n":145,"o":14.835,"t":"2026-10-21T15:55:00Z","v":10426,"vw":14.832438},{"c":14.82,"h":14.835,"l":14.81,"n":239,"o":14.825,"t":"2026-10-21T16:00:00Z","v":25993,"vw":14.825982},{"c":14.825,"h":14.83,"l":14.82,"n":190,"o":14.825,"t":"2026-10-21T16:05:00Z","v":16845,"vw":14.827746},{"c":14.845,"h":14.845,"l":14.82,"n":200,"o":14.825,"t":"2026-10-21T16:10:00Z","v":13747,"vw":14.834585},{"c":14.835,"h":14.855,"l":14.83,"n":246,"o":14.845,"t":"2026-10-21T16:15:00Z","v":24728,"vw":14.844856},{"c":14.84,"h":14.85,"l":14.835,"n":101,"o":14.835,"t":"2026-10-21T16:20:00Z","v":6941,"vw":14.842366},{"c":14.845,"h":14.845,"l":14.84,"n":127,"o":14.845,"t":"2026-10-21T16:25:00Z","v":7599,"vw":14.842424},{"c":14.835,"h":14.85,"l":14.835,"n":163,"o":14.845,"t":"2026-10-21T16:30:00Z","v":12197,"vw":14.840615},{"c":14.85,"h":14.855,"l":14.83,"n":155,"o":14.8392,"t":"2026-10-21T16:35:00Z","v":17298,"vw":14.841678},{"c":14.84,"h":14.85,"l":14.83,"n":163,"o":14.85,"t":"2026-10-21T16:40:00Z","v":14597,"vw":14.841434},{"c":14.85,"h":14.85,"l":14.84,"n":58,"o":14.845,"t":"2026-10-21T16:45:00Z","v":5458,"vw":14.845539},{"c":14.855,"h":14.855,"l":14.84,"n":162,"o":14.845,"t":"2026-10-21T16:50:00Z","v":17431,"vw":14.849351},{"c":14.845,"h":14.855,"l":14.84,"n":238,"o":14.855,"t":"2026-10-21T16:55:00Z","v":22110,"vw":14.843497},{"c":14.845,"h":14.845,"l":14.84,"n":75,"o":14.845,"t":"2026-10-21T17:00:00Z","v":6441,"vw":14.842401},{"c":14.835,"h":14.845,"l":14.825,"n":198,"o":14.845,"t":"2026-10-21T17:05:00Z","v":16024,"vw":14.834152},{"c":14.81,"h":14.835,"l":14.81,"n":214,"o":14.835,"t":"2026-10-21T17:10:00Z","v":17553,"vw":14.827734},{"c":14.815,"h":14.82,"l":14.81,"n":122,"o":14.81,"t":"2026-10-21T17:15:00Z","v":11818,"vw":14.815039},{"c":14.825,"h":14.83,"l":14.81,"n":280,"o":14.81,"t":"2026-10-21T17:20:00Z","v":20272,"vw":14.820179},{"c":14.825,"h":14.84,"l":14.82,"n":172,"o":14.83,"t":"2026-10-21T17:25:00Z","v":14717,"vw":14.831041},{"c":14.81,"h":14.825,"l":14.81,"n":132,"o":14.825,"t":"2026-10-21T17:30:00Z","v":10137,"vw":14.816661},{"c":14.8,"h":14.815,"l":14.8,"n":270,"o":14.815,"t":"2026-10-21T17:35:00Z","v":19451,"vw":14.808607},{"c":14.805,"h":14.805,"l":14.79,"n":232,"o":14.8,"t":"2026-10-21T17:40:00Z","v":20711,"vw":14.798578},{"c":14.805,"h":14.815,"l":14.8,"n":193,"o":14.805,"t":"2026-10-21T17:45:00Z","v":26877,"vw":14.809682},{"c":14.82,"h":14.825,"l":14.805,"n":216,"o":14.805,"t":"2026-10-21T17:50:00Z","v":21831,"vw":14.817324},{"c":14.81,"h":14.82,"l":14.81,"n":131,"o":14.82,"t":"2026-10-21T17:55:00Z","v":9425,"vw":14.816641},{"c":14.815,"h":14.82,"l":14.805,"n":288,"o":14.81,"t":"2026-10-21T18:00:00Z","v":28165,"vw":14.813231},{"c":14.825,"h":14.825,"l":14.81,"n":169,"o":14.81,"t":"2026-10-21T18:05:00Z","v":14561,"vw":14.81772},{"c":14.82,"h":14.825,"l":14.82,"n":122,"o":14.825,"t":"2026-10-21T18:10:00Z","v":7186,"vw":14.823691},{"c":14.82,"h":14.825,"l":14.81,"n":210,"o":14.82,"t":"2026-10-21T18:15:00Z","v":23722,"vw":14.819587},{"c":14.825,"h":14.83,"l":14.81,"n":193,"o":14.82,"t":"2026-10-21T18:20:00Z","v":15881,"vw":14.818602},{"c":14.835,"h":14.835,"l":14.82,"n":168,"o":14.82,"t":"2026-10-21T18:25:00Z","v":23215,"vw":14.829014},{"c":14.83,"h":14.835,"l":14.825,"n":218,"o":14.835,"t":"2026-10-21T18:30:00Z","v":21092,"vw":14.830395},{"c":14.825,"h":14.835,"l":14.82,"n":239,"o":14.83,"t":"2026-10-21T18:35:00Z","v":30655,"vw":14.826896},{"c":14.845,"h":14.86,"l":14.82,"n":309,"o":14.82,"t":"2026-10-21T18:40:00Z","v":37204,"vw":14.843685},{"c":14.83,"h":14.85,"l":14.83,"n":305,"o":14.845,"t":"2026-10-21T18:45:00Z","v":38970,"vw":14.845156},{"c":14.825,"h":14.835,"l":14.82,"n":186,"o":14.835,"t":"2026-10-21T18:50:00Z","v":19222,"vw":14.829093},{"c":14.8,"h":14.825,"l":14.8,"n":285,"o":14.82,"t":"2026-10-21T18:55:00Z","v":25982,"vw":14.81176},{"c":14.8,"h":14.805,"l":14.79,"n":273,"o":14.8,"t":"2026-10-21T19:00:00Z","v":23060,"vw":14.796291},{"c":14.78,"h":14.81,"l":14.78,"n":467,"o":14.805,"t":"2026-10-21T19:05:00Z","v":40801,"vw":14.796342},{"c":14.75,"h":14.78,"l":14.75,"n":285,"o":14.775,"t":"2026-10-21T19:10:00Z","v":39837,"vw":14.769443},{"c":14.77,"h":14.775,"l":14.745,"n":369,"o":14.75,"t":"2026-10-21T19:15:00Z","v":44804,"vw":14.760548},{"c":14.7951,"h":14.7951,"l":14.775,"n":207,"o":14.775,"t":"2026-10-21T19:20:00Z","v":20767,"vw":14.783604},{"c":14.809,"h":14.82,"l":14.795,"n":284,"o":14.8,"t":"2026-10-21T19:25:00Z","v":29049,"vw":14.80605},{"c":14.78,"h":14.82,"l":14.78,"n":397,"o":14.805,"t":"2026-10-21T19:30:00Z","v":45071,"vw":14.799281},{"c":14.795,"h":14.795,"l":14.765,"n":570,"o":14.78,"t":"2026-10-21T19:35:00Z","v":106088,"vw":14.773668},{"c":14.795,"h":14.8,"l":14.78,"n":304,"o":14.795,"t":"2026-10-21T19:40:00Z","v":30451,"vw":14.789741},{"c":14.785,"h":14.795,"l":14.77,"n":489,"o":14.79,"t":"2026-10-21T19:45:00Z","v":61417,"vw":14.786758},{"c":14.785,"h":14.795,"l":14.77,"n":630,"o":14.785,"t":"2026-10-21T19:50:00Z","v":79440,"vw":14.785224},{"c":14.825,"h":14.83,"l":14.78,"n":2056,"o":14.785,"t":"2026-10-21T19:55:00Z","v":368148,"vw":14.813014},{"c":14.82,"h":14.82,"l":14.82,"n":40,"o":14.82,"t":"2026-10-21T20:00:00Z","v":645557,"vw":14.82},{"c":14.91,"h":14.91,"l":14.83,"n":199,"o":14.83,"t":"2026-10-22T13:30:00Z","v":34234,"vw":14.854932},{"c":14.91,"h":14.915,"l":14.9,"n":129,"o":14.905,"t":"2026-10-22T13:35:00Z","v":21251,"vw":14.906848},{"c":14.935,"h":14.94,"l":14.91,"n":182,"o":14.91,"t":"2026-10-22T13:40:00Z","v":19171,"vw":14.924902},{"c":15.005,"h":15.01,"l":14.935,"n":181,"o":14.935,"t":"2026-10-22T13:45:00Z","v":26197,"vw":14.965927},{"c":14.94,"h":15.025,"l":14.94,"n":343,"o":15,"t":"2026-10-22T13:50:00Z","v":38553,"vw":14.973529},{"c":15.02,"h":15.025,"l":14.94,"n":219,"o":14.94,"t":"2026-10-22T13:55:00Z","v":41738,"vw":14.991763},{"c":14.995,"h":15.04,"l":14.975,"n":260,"o":15.025,"t":"2026-10-22T14:00:00Z","v":18452,"vw":15.014415},{"c":15.06,"h":15.06,"l":15,"n":191,"o":15,"t":"2026-10-22T14:05:00Z","v":21708,"vw":15.041949},{"c":15.09,"h":15.1,"l":15.07,"n":183,"o":15.07,"t":"2026-10-22T14:10:00Z","v":13303,"vw":15.077973},{"c":15.1,"h":15.12,"l":15.095,"n":228,"o":15.095,"t":"2026-10-22T14:15:00Z","v":22013,"vw":15.105151},{"c":15.125,"h":15.135,"l":15.105,"n":173,"o":15.105,"t":"2026-10-22T14:20:00Z","v":11463,"vw":15.122554},{"c":15.155,"h":15.155,"l":15.13,"n":225,"o":15.13,"t":"2026-10-22T14:25:00Z","v":21218,"vw":15.14774},{"c":15.12,"h":15.17,"l":15.12,"n":272,"o":15.155,"t":"2026-10-22T14:30:00Z","v":22008,"vw":15.14984},{"c":15.13,"h":15.14,"l":15.11,"n":376,"o":15.12,"t":"2026-10-22T14:35:00Z","v":52969,"vw":15.119064},{"c":15.12,"h":15.13,"l":15.11,"n":303,"o":15.12,"t":"2026-10-22T14:40:00Z","v":26790,"vw":15.117566},{"c":15.15,"h":15.165,"l":15.125,"n":505,"o":15.125,"t":"2026-10-22T14:45:00Z","v":51390,"vw":15.148985},{"c":15.135,"h":15.15,"l":15.125,"n":338,"o":15.145,"t":"2026-10-22T14:50:00Z","v":34138,"vw":15.134031},{"c":15.15,"h":15.15,"l":15.13,"n":230,"o":15.135,"t":"2026-10-22T14:55:00Z","v":19452,"vw":15.139662},{"c":15.18,"h":15.185,"l":15.14,"n":556,"o":15.145,"t":"2026-10-22T15:00:00Z","v":96102,"vw":15.159612},{"c":15.195,"h":15.2,"l":15.17,"n":198,"o":15.185,"t":"2026-10-22T15:05:00Z","v":14488,"vw":15.184019},{"c":15.22,"h":15.22,"l":15.19,"n":289,"o":15.195,"t":"2026-10-22T15:10:00Z","v":23041,"vw":15.206349},{"c":15.205,"h":15.22,"l":15.195,"n":346,"o":15.215,"t":"2026-10-22T15:15:00Z","v":37711,"vw":15.202882},{"c":15.17,"h":15.2,"l":15.165,"n":283,"o":15.2,"t":"2026-10-22T15:20:00Z","v":23307,"vw":15.179911},{"c":15.16,"h":15.18,"l":15.15,"n":398,"o":15.165,"t":"2026-10-22T15:25:00Z","v":39017,"vw":15.161019},{"c":15.185,"h":15.185,"l":15.16,"n":459,"o":15.17,"t":"2026-10-22T15:30:00Z","v":68146,"vw":15.171463},{"c":15.195,"h":15.2,"l":15.185,"n":312,"o":15.185,"t":"2026-10-22T15:35:00Z","v":32816,"vw":15.195465},{"c":15.185,"h":15.195,"l":15.175,"n":334,"o":15.195,"t":"2026-10-22T15:40:00Z","v":30104,"vw":15.187301},{"c":15.175,"h":15.195,"l":15.17,"n":260,"o":15.19,"t":"2026-10-22T15:45:00Z","v":26362,"vw":15.18215},{"c":15.17,"h":15.185,"l":15.165,"n":274,"o":15.175,"t":"2026-10-22T15:50:00Z","v":25586,"vw":15.17778},{"c":15.175,"h":15.185,"l":15.175,"n":245,"o":15.175,"t":"2026-10-22T15:55:00Z","v":24330,"vw":15.180005},{"c":15.145,"h":15.1791,"l":15.14,"n":319,"o":15.175,"t":"2026-10-22T16:00:00Z","v":44165,"vw":15.1595},{"c":15.165,"h":15.17,"l":15.14,"n":279,"o":15.14,"t":"2026-10-22T16:05:00Z","v":23645,"vw":15.152172},{"c":15.145,"h":15.175,"l":15.145,"n":205,"o":15.17,"t":"2026-10-22T16:10:00Z","v":13457,"vw":15.163478},{"c":15.125,"h":15.145,"l":15.125,"n":230,"o":15.145,"t":"2026-10-22T16:15:00Z","v":23935,"vw":15.13511},{"c":15.125,"h":15.14,"l":15.125,"n":274,"o":15.13,"t":"2026-10-22T16:20:00Z","v":34173,"vw":15.13458},{"c":15.135,"h":15.135,"l":15.12,"n":151,"o":15.12,"t":"2026-10-22T16:25:00Z","v":11115,"vw":15.129331},{"c":15.14,"h":15.14,"l":15.125,"n":194,"o":15.13,"t":"2026-10-22T16:30:00Z","v":15251,"vw":15.132273},{"c":15.125,"h":15.13,"l":15.11,"n":193,"o":15.13,"t":"2026-10-22T16:35:00Z","v":22228,"vw":15.119265},{"c":15.125,"h":15.14,"l":15.12,"n":265,"o":15.125,"t":"2026-10-22T16:40:00Z","v":29709,"vw":15.127386},{"c":15.145,"h":15.145,"l":15.12,"n":364,"o":15.125,"t":"2026-10-22T16:45:00Z","v":47036,"vw":15.132834},{"c":15.145,"h":15.155,"l":15.1301,"n":355,"o":15.145,"t":"2026-10-22T16:50:00Z","v":53479,"vw":15.1427},{"c":15.155,"h":15.155,"l":15.14,"n":162,"o":15.145,"t":"2026-10-22T16:55:00Z","v":15205,"vw":15.147936},{"c":15.155,"h":15.155,"l":15.145,"n":241,"o":15.155,"t":"2026-10-22T17:00:00Z","v":29064,"vw":15.150791},{"c":15.155,"h":15.155,"l":15.135,"n":221,"o":15.155,"t":"2026-10-22T17:05:00Z","v":22898,"vw":15.144881},{"c":15.1401,"h":15.15,"l":15.13,"n":183,"o":15.15,"t":"2026-10-22T17:10:00Z","v":20792,"vw":15.140984},{"c":15.125,"h":15.145,"l":15.12,"n":284,"o":15.14,"t":"2026-10-22T17:15:00Z","v":37858,"vw":15.136182},{"c":15.09,"h":15.13,"l":15.09,"n":326,"o":15.125,"t":"2026-10-22T17:20:00Z","v":34465,"vw":15.109753},{"c":15.115,"h":15.12,"l":15.085,"n":210,"o":15.085,"t":"2026-10-22T17:25:00Z","v":25656,"vw":15.097123},{"c":15.12,"h":15.13,"l":15.115,"n":143,"o":15.12,"t":"2026-10-22T17:30:00Z","v":9974,"vw":15.119929},{"c":15.115,"h":15.125,"l":15.11,"n":146,"o":15.115,"t":"2026-10-22T17:35:00Z","v":14972,"vw":15.117481},{"c":15.12,"h":15.13,"l":15.11,"n":297,"o":15.115,"t":"2026-10-22T17:40:00Z","v":53096,"vw":15.120381},{"c":15.125,"h":15.135,"l":15.12,"n":235,"o":15.125,"t":"2026-10-22T17:45:00Z","v":30724,"vw":15.127652},{"c":15.115,"h":15.125,"l":15.105,"n":251,"o":15.125,"t":"2026-10-22T17:50:00Z","v":30972,"vw":15.112408},{"c":15.115,"h":15.125,"l":15.111,"n":248,"o":15.115,"t":"2026-10-22T17:55:00Z","v":27346,"vw":15.117977},{"c":15.105,"h":15.125,"l":15.105,"n":241,"o":15.12,"t":"2026-10-22T18:00:00Z","v":28785,"vw":15.115045},{"c":15.105,"h":15.115,"l":15.1,"n":161,"o":15.105,"t":"2026-10-22T18:05:00Z","v":16054,"vw":15.109465},{"c":15.095,"h":15.105,"l":15.085,"n":331,"o":15.1,"t":"2026-10-22T18:10:00Z","v":50516,"vw":15.093903},{"c":15.09,"h":15.1,"l":15.085,"n":184,"o":15.1,"t":"2026-10-22T18:15:00Z","v":19343,"vw":15.091017},{"c":15.11,"h":15.11,"l":15.095,"n":358,"o":15.095,"t":"2026-10-22T18:20:00Z","v":48726,"vw":15.104188},{"c":15.1,"h":15.115,"l":15.095,"n":212,"o":15.105,"t":"2026-10-22T18:25:00Z","v":24457,"vw":15.104721},{"c":15.095,"h":15.105,"l":15.095,"n":156,"o":15.1,"t":"2026-10-22T18:30:00Z","v":12600,"vw":15.10115},{"c":15.095,"h":15.1,"l":15.09,"n":233,"o":15.095,"t":"2026-10-22T18:35:00Z","v":19140,"vw":15.098004},{"c":15.08,"h":15.095,"l":15.08,"n":183,"o":15.09,"t":"2026-10-22T18:40:00Z","v":16557,"vw":15.088203},{"c":15.095,"h":15.095,"l":15.07,"n":403,"o":15.08,"t":"2026-10-22T18:45:00Z","v":55645,"vw":15.080928},{"c":15.095,"h":15.1,"l":15.07,"n":290,"o":15.09,"t":"2026-10-22T18:50:00Z","v":26363,"vw":15.083752},{"c":15.085,"h":15.1,"l":15.08,"n":306,"o":15.095,"t":"2026-10-22T18:55:00Z","v":24677,"vw":15.089845},{"c":15.11,"h":15.12,"l":15.085,"n":287,"o":15.085,"t":"2026-10-22T19:00:00Z","v":38265,"vw":15.102241},{"c":15.135,"h":15.14,"l":15.115,"n":310,"o":15.12,"t":"2026-10-22T19:05:00Z","v":54116,"vw":15.123798},{"c":15.1,"h":15.14,"l":15.1,"n":315,"o":15.135,"t":"2026-10-22T19:10:00Z","v":38725,"vw":15.120277},{"c":15.125,"h":15.135,"l":15.1,"n":320,"o":15.105,"t":"2026-10-22T19:15:00Z","v":45075,"vw":15.117482},{"c":15.135,"h":15.145,"l":15.12,"n":371,"o":15.125,"t":"2026-10-22T19:20:00Z","v":49425,"vw":15.131645},{"c":15.125,"h":15.135,"l":15.12,"n":277,"o":15.13,"t":"2026-10-22T19:25:00Z","v":26493,"vw":15.129363},{"c":15.115,"h":15.125,"l":15.11,"n":388,"o":15.125,"t":"2026-10-22T19:30:00Z","v":44962,"vw":15.118255},{"c":15.11,"h":15.12,"l":15.1,"n":425,"o":15.115,"t":"2026-10-22T19:35:00Z","v":50971,"vw":15.110046},{"c":15.105,"h":15.115,"l":15.1,"n":390,"o":15.105,"t":"2026-10-22T19:40:00Z","v":30555,"vw":15.1075},{"c":15.075,"h":15.11,"l":15.065,"n":554,"o":15.105,"t":"2026-10-22T19:45:00Z","v":81031,"vw":15.079679},{"c":15.125,"h":15.125,"l":15.07,"n":705,"o":15.08,"t":"2026-10-22T19:50:00Z","v":84070,"vw":15.10138},{"c":15.17,"h":15.17,"l":15.12,"n":1778,"o":15.125,"t":"2026-10-22T19:55:00Z","v":277056,"vw":15.146467},{"c":15.17,"h":15.17,"l":15.17,"n":45,"o":15.17,"t":"2026-10-22T20:00:00Z","v":450544,"vw":15.17}],"history":[{"c":19.45,"h":19.86,"l":19.41,"n":11607,"o":19.86,"t":"2024-10-21T04:00:00Z","v":1365128,"vw":19.47499},{"c":19.52,"h":19.61,"l":19.39,"n":10112,"o":19.4,"t":"2024-10-22T04:00:00Z","v":1594723,"vw":19.51591},{"c":19.91,"h":19.975,"l":19.49,"n":11985,"o":19.5,"t":"2024-10-23T04:00:00Z","v":1522976,"vw":19.837434},{"c":19.92,"h":20.095,"l":19.89,"n":15936,"o":19.93,"t":"2024-10-24T04:00:00Z","v":1376141,"vw":19.965825},{"c":19.78,"h":20.04,"l":19.77,"n":14526,"o":20.04,"t":"2024-10-25T04:00:00Z","v":1216636,"vw":19.828467},{"c":19.86,"h":20.09,"l":19.77,"n":13232,"o":19.96,"t":"2024-10-28T04:00:00Z","v":1310691,"vw":19.868825},{"c":19.71,"h":19.8,"l":19.555,"n":14694,"o":19.76,"t":"2024-10-29T04:00:00Z","v":2060267,"vw":19.656072},{"c":19.76,"h":19.96,"l":19.59,"n":19400,"o":19.65,"t":"2024-10-30T04:00:00Z","v":2485506,"vw":19.791216},{"c":19.62,"h":20.35,"l":19.535,"n":24372,"o":19.92,"t":"2024-10-31T04:00:00Z","v":3933035,"vw":19.808446},{"c":19.06,"h":19.68,"l":19.005,"n":18225,"o":19.62,"t":"2024-11-01T04:00:00Z","v":1889971,"vw":19.147888},{"c":19.25,"h":19.395,"l":19.11,"n":10401,"o":19.17,"t":"2024-11-04T05:00:00Z","v":1347901,"vw":19.238205},{"c":19.91,"h":19.92,"l":19.06,"n":13940,"o":19.11,"t":"2024-11-05T05:00:00Z","v":1798213,"vw":19.785444},{"c":20.24,"h":20.87,"l":19.65,"n":22099,"o":20.7,"t":"2024-11-06T05:00:00Z","v":2577577,"vw":20.138769},{"c":20.53,"h":20.59,"l":20.13,"n":16740,"o":20.28,"t":"2024-11-07T05:00:00Z","v":2316751,"vw":20.497017},{"c":20.9,"h":20.99,"l":20.595,"n":26828,"o":20.67,"t":"2024-11-08T05:00:00Z","v":3084720,"vw":20.877711},{"c":21.09,"h":21.23,"l":20.86,"n":26904,"o":20.92,"t":"2024-11-11T05:00:00Z","v":3484126,"vw":21.076958},{"c":20.61,"h":21.17,"l":20.525,"n":14587,"o":20.97,"t":"2024-11-12T05:00:00Z","v":1990588,"vw":20.683078},{"c":20.91,"h":21.1,"l":20.725,"n":12937,"o":20.87,"t":"2024-11-13T05:00:00Z","v":2348840,"vw":20.97264},{"c":20.85,"h":20.95,"l":20.63,"n":15419,"o":20.95,"t":"2024-11-14T05:00:00Z","v":2334873,"vw":20.839363},{"c":20.99,"h":21.06,"l":20.845,"n":13179,"o":20.93,"t":"2024-11-15T05:00:00Z","v":1531393,"vw":20.971154},{"c":21.25,"h":21.29,"l":20.94,"n":13845,"o":20.96,"t":"2024-11-18T05:00:00Z","v":1533560,"vw":21.198811},{"c":21.36,"h":21.485,"l":21.15,"n":13138,"o":21.22,"t":"2024-11-19T05:00:00Z","v":3046381,"vw":21.347276},{"c":21.35,"h":21.37,"l":20.9148,"n":12263,"o":21.12,"t":"2024-11-20T05:00:00Z","v":1229434,"vw":21.273304},{"c":21.48,"h":21.705,"l":21.37,"n":11045,"o":21.45,"t":"2024-11-21T05:00:00Z","v":1059291,"vw":21.548454},{"c":21.75,"h":21.77,"l":21.555,"n":11033,"o":21.63,"t":"2024-11-22T05:00:00Z","v":1195790,"vw":21.719955},{"c":21.74,"h":22.26,"l":21.59,"n":17606,"o":21.91,"t":"2024-11-25T05:00:00Z","v":3171016,"vw":21.823877},{"c":21.73,"h":21.975,"l":21.67,"n":13707,"o":21.76,"t":"2024-11-26T05:00:00Z","v":2257861,"vw":21.779632},{"c":22.01,"h":22.13,"l":21.82,"n":11392,"o":21.96,"t":"2024-11-27T05:00:00Z","v":1102533,"vw":22.027275},{"c":21.84,"h":22.11,"l":21.83,"n":8297,"o":22.07,"t":"2024-11-29T05:00:00Z","v":1020510,"vw":21.907519},{"c":21.48,"h":21.8,"l":21.39,"n":13361,"o":21.8,"t":"2024-12-02T05:00:00Z","v":1800271,"vw":21.506817},{"c":21.36,"h":21.53,"l":21.16,"n":12094,"o":21.48,"t":"2024-12-03T05:00:00Z","v":1418094,"vw":21.325394},{"c":21.23,"h":21.43,"l":21.22,"n":11990,"o":21.37,"t":"2024-12-04T05:00:00Z","v":1034065,"vw":21.28477},{"c":21.02,"h":21.16,"l":20.84,"n":10215,"o":21.11,"t":"2024-12-05T05:00:00Z","v":1024618,"vw":20.990604},{"c":21.23,"h":21.25,"l":21.04,"n":9878,"o":21.11,"t":"2024-12-06T05:00:00Z","v":1001073,"vw":21.185043},{"c":21.38,"h":21.445,"l":21.22,"n":13968,"o":21.27,"t":"2024-12-09T05:00:00Z","v":1245659,"vw":21.370471},{"c":21.13,"h":21.41,"l":21.035,"n":10906,"o":21.41,"t":"2024-12-10T05:00:00Z","v":1463968,"vw":21.136489},{"c":21.34,"h":21.485,"l":21.165,"n":12887,"o":21.23,"t":"2024-12-11T05:00:00Z","v":1461999,"vw":21.319408},{"c":21.45,"h":21.68,"l":21.32,"n":12990,"o":21.34,"t":"2024-12-12T05:00:00Z","v":981339,"vw":21.492865},{"c":21.4,"h":21.46,"l":21.175,"n":11730,"o":21.34,"t":"2024-12-13T05:00:00Z","v":1399568,"vw":21.379654},{"c":21.55,"h":21.885,"l":21.34,"n":14090,"o":21.46,"t":"2024-12-16T05:00:00Z","v":1325758,"vw":21.619988},{"c":21.18,"h":21.54,"l":20.95,"n":18368,"o":21.37,"t":"2024-12-17T05:00:00Z","v":2345748,"vw":21.256599},{"c":20.26,"h":21.415,"l":20.16,"n":22771,"o":21.1,"t":"2024-12-18T05:00:00Z","v":2053142,"vw":20.554394},{"c":19.91,"h":20.555,"l":19.88,"n":18748,"o":20.36,"t":"2024-12-19T05:00:00Z","v":2033110,"vw":20.108144},{"c":20.19,"h":20.4,"l":19.56,"n":21360,"o":19.79,"t":"2024-12-20T05:00:00Z","v":5775714,"vw":20.162043},{"c":20.18,"h":20.21,"l":19.95,"n":15859,"o":20.05,"t":"2024-12-23T05:00:00Z","v":1361006,"vw":20.128137},{"c":20.32,"h":20.345,"l":20.1,"n":6356,"o":20.2,"t":"2024-12-24T05:00:00Z","v":556556,"vw":20.268062},{"c":20.36,"h":20.49,"l":20.24,"n":10554,"o":20.24,"t":"2024-12-26T05:00:00Z","v":1495654,"vw":20.370366},{"c":19.96,"h":20.35,"l":19.885,"n":13158,"o":20.19,"t":"2024-12-27T05:00:00Z","v":1599264,"vw":19.993657},{"c":19.8,"h":19.865,"l":19.57,"n":14410,"o":19.86,"t":"2024-12-30T05:00:00Z","v":1433851,"vw":19.75636},{"c":19.84,"h":19.92,"l":19.64,"n":15337,"o":19.85,"t":"2024-12-31T05:00:00Z","v":1808006,"vw":19.799027},{"c":19.76,"h":19.96,"l":19.66,"n":13443,"o":19.84,"t":"2025-01-02T05:00:00Z","v":1415410,"vw":19.773549},{"c":19.92,"h":19.955,"l":19.705,"n":10042,"o":19.74,"t":"2025-01-03T05:00:00Z","v":994404,"vw":19.890158},{"c":19.21,"h":19.9,"l":19.19,"n":17091,"o":19.8,"t":"2025-01-06T05:00:00Z","v":1856574,"vw":19.357988},{"c":18.77,"h":19.42,"l":18.7601,"n":19755,"o":19.26,"t":"2025-01-07T05:00:00Z","v":2361302,"vw":18.886409},{"c":18.8,"h":18.845,"l":18.54,"n":18330,"o":18.72,"t":"2025-01-08T05:00:00Z","v":1953412,"vw":18.726383},{"c":18.23,"h":18.67,"l":18.195,"n":18505,"o":18.37,"t":"2025-01-10T05:00:00Z","v":2085448,"vw":18.360826},{"c":18.7,"h":18.745,"l":18.12,"n":14989,"o":18.18,"t":"2025-01-13T05:00:00Z","v":1616808,"vw":18.559184},{"c":18.81,"h":18.915,"l":18.65,"n":14696,"o":18.71,"t":"2025-01-14T05:00:00Z","v":1262468,"vw":18.812179},{"c":18.86,"h":19.4,"l":18.83,"n":12782,"o":19.37,"t":"2025-01-15T05:00:00Z","v":1367775,"vw":18.960649},{"c":19.02,"h":19.07,"l":18.76,"n":10341,"o":18.93,"t":"2025-01-16T05:00:00Z","v":1078156,"vw":18.974174},{"c":19,"h":19.09,"l":18.9,"n":15941,"o":19.07,"t":"2025-01-17T05:00:00Z","v":1414952,"vw":18.990478},{"c":19.16,"h":19.31,"l":19.05,"n":9695,"o":19.05,"t":"2025-01-21T05:00:00Z","v":902383,"vw":19.159286},{"c":18.67,"h":19.03,"l":18.635,"n":13070,"o":19.03,"t":"2025-01-22T05:00:00Z","v":1274554,"vw":18.717698},{"c":18.77,"h":18.815,"l":18.455,"n":16370,"o":18.7,"t":"2025-01-23T05:00:00Z","v":2023269,"vw":18.687801},{"c":18.77,"h":18.925,"l":18.64,"n":13531,"o":18.69,"t":"2025-01-24T05:00:00Z","v":1703425,"vw":18.785317},{"c":19.21,"h":19.31,"l":18.81,"n":21091,"o":18.81,"t":"2025-01-27T05:00:00Z","v":2269819,"vw":19.136285},{"c":19.06,"h":19.255,"l":19,"n":13997,"o":19.11,"t":"2025-01-28T05:00:00Z","v":1263885,"vw":19.096566},{"c":18.85,"h":19.135,"l":18.72,"n":13136,"o":19.01,"t":"2025-01-29T05:00:00Z","v":1147941,"vw":18.918958},{"c":19.1,"h":19.285,"l":18.995,"n":11561,"o":19.18,"t":"2025-01-30T05:00:00Z","v":1078845,"vw":19.140566},{"c":19.21,"h":19.395,"l":19.11,"n":17544,"o":19.12,"t":"2025-01-31T05:00:00Z","v":1547489,"vw":19.238271},{"c":19.22,"h":19.275,"l":18.81,"n":15035,"o":18.89,"t":"2025-02-03T05:00:00Z","v":1784890,"vw":19.144207},{"c":19.38,"h":19.465,"l":18.94,"n":12779,"o":19.11,"t":"2025-02-04T05:00:00Z","v":1189635,"vw":19.351566},{"c":19.7,"h":19.8,"l":19.4,"n":13852,"o":19.54,"t":"2025-02-05T05:00:00Z","v":1248984,"vw":19.702925},{"c":19.87,"h":19.93,"l":19.69,"n":16340,"o":19.79,"t":"2025-02-06T05:00:00Z","v":1146965,"vw":19.848132},{"c":19.9,"h":20.06,"l":19.686,"n":14429,"o":19.91,"t":"2025-02-07T05:00:00Z","v":1495918,"vw":19.895913},{"c":20.05,"h":20.08,"l":19.645,"n":17464,"o":19.9,"t":"2025-02-10T05:00:00Z","v":1801484,"vw":19.967449},{"c":20.17,"h":20.18,"l":19.78,"n":14913,"o":19.78,"t":"2025-02-11T05:00:00Z","v":2046322,"vw":20.101914},{"c":20.07,"h":20.205,"l":19.59,"n":21718,"o":19.59,"t":"2025-02-12T05:00:00Z","v":2242187,"vw":20.071311},{"c":20.52,"h":20.57,"l":20,"n":18687,"o":20.32,"t":"2025-02-13T05:00:00Z","v":2431350,"vw":20.380498},{"c":20.51,"h":20.94,"l":20.51,"n":16154,"o":20.66,"t":"2025-02-14T05:00:00Z","v":1626088,"vw":20.618197},{"c":20.8,"h":20.86,"l":20.41,"n":15896,"o":20.41,"t":"2025-02-18T05:00:00Z","v":1585544,"vw":20.686971},{"c":20.62,"h":20.76,"l":20.455,"n":14770,"o":20.63,"t":"2025-02-19T05:00:00Z","v":1380345,"vw":20.615894},{"c":20.75,"h":20.87,"l":20.515,"n":12465,"o":20.58,"t":"2025-02-20T05:00:00Z","v":8491366,"vw":20.763774},{"c":20.4,"h":20.92,"l":20.185,"n":16391,"o":20.86,"t":"2025-02-21T05:00:00Z","v":2705438,"vw":20.428345},{"c":20.61,"h":20.785,"l":20.4,"n":15822,"o":20.49,"t":"2025-02-24T05:00:00Z","v":1721802,"vw":20.625964},{"c":20.9,"h":21.175,"l":20.67,"n":23160,"o":20.67,"t":"2025-02-25T05:00:00Z","v":2915611,"vw":21.015075},{"c":20.88,"h":21.02,"l":20.735,"n":12332,"o":20.9,"t":"2025-02-26T05:00:00Z","v":879503,"vw":20.8701},{"c":21.35,"h":21.465,"l":20.81,"n":20105,"o":20.85,"t":"2025-02-27T05:00:00Z","v":1893873,"vw":21.329736},{"c":21.8,"h":21.865,"l":21.43,"n":20334,"o":21.51,"t":"2025-02-28T05:00:00Z","v":3024420,"vw":21.716069},{"c":21.66,"h":21.85,"l":21.495,"n":20484,"o":21.77,"t":"2025-03-03T05:00:00Z","v":2128386,"vw":21.694685},{"c":21.32,"h":21.76,"l":21.305,"n":19723,"o":21.65,"t":"2025-03-04T05:00:00Z","v":2219392,"vw":21.425724},{"c":21.44,"h":21.5,"l":21.005,"n":16141,"o":21.08,"t":"2025-03-05T05:00:00Z","v":1989356,"vw":21.358468},{"c":20.94,"h":21.28,"l":20.83,"n":20412,"o":21.15,"t":"2025-03-06T05:00:00Z","v":1920565,"vw":20.985882},{"c":21,"h":21.22,"l":20.74,"n":17966,"o":21.03,"t":"2025-03-07T05:00:00Z","v":1768085,"vw":21.007276},{"c":21.13,"h":21.67,"l":21.07,"n":28788,"o":21.29,"t":"2025-03-10T04:00:00Z","v":3284091,"vw":21.2868},{"c":20.82,"h":21.245,"l":20.625,"n":21400,"o":21.23,"t":"2025-03-11T04:00:00Z","v":2362545,"vw":20.843771},{"c":20.58,"h":20.905,"l":20.455,"n":15425,"o":20.79,"t":"2025-03-12T04:00:00Z","v":1611527,"vw":20.599847},{"c":20.57,"h":20.79,"l":20.29,"n":14123,"o":20.65,"t":"2025-03-13T04:00:00Z","v":1694782,"vw":20.531793},{"c":20.98,"h":20.98,"l":20.64,"n":20037,"o":20.7,"t":"2025-03-14T04:00:00Z","v":2730088,"vw":20.89858},{"c":21,"h":21.125,"l":20.86,"n":20024,"o":20.86,"t":"2025-03-17T04:00:00Z","v":1937096,"vw":21.029485},{"c":20.81,"h":21.02,"l":20.735,"n":18236,"o":21,"t":"2025-03-18T04:00:00Z","v":1875175,"vw":20.856866},{"c":20.94,"h":21.07,"l":20.65,"n":16909,"o":20.92,"t":"2025-03-19T04:00:00Z","v":2726308,"vw":20.928951},{"c":20.86,"h":20.97,"l":20.7,"n":16984,"o":20.97,"t":"2025-03-20T04:00:00Z","v":1910808,"vw":20.858737},{"c":20.73,"h":20.88,"l":20.455,"n":14325,"o":20.69,"t":"2025-03-21T04:00:00Z","v":3440580,"vw":20.728429},{"c":21.01,"h":21.07,"l":20.75,"n":12426,"o":20.85,"t":"2025-03-24T04:00:00Z","v":1209723,"vw":20.972672},{"c":20.98,"h":21.19,"l":20.745,"n":18962,"o":20.99,"t":"2025-03-25T04:00:00Z","v":2033101,"vw":20.982252},{"c":20.96,"h":21.12,"l":20.885,"n":11841,"o":21.06,"t":"2025-03-26T04:00:00Z","v":1092113,"vw":20.976999},{"c":20.98,"h":21.26,"l":20.9,"n":14213,"o":21.03,"t":"2025-03-27T04:00:00Z","v":1694573,"vw":21.040201},{"c":20.86,"h":20.97,"l":20.705,"n":21109,"o":20.95,"t":"2025-03-28T04:00:00Z","v":1810512,"vw":20.824034},{"c":21.23,"h":21.5,"l":20.94,"n":23225,"o":20.94,"t":"2025-03-31T04:00:00Z","v":3211924,"vw":21.281696},{"c":21.36,"h":21.45,"l":20.99,"n":15663,"o":21.28,"t":"2025-04-01T04:00:00Z","v":1484150,"vw":21.287599},{"c":21.38,"h":21.56,"l":21.22,"n":17728,"o":21.27,"t":"2025-04-02T04:00:00Z","v":1428439,"vw":21.398524},{"c":20.55,"h":21.385,"l":20.495,"n":25454,"o":20.98,"t":"2025-04-03T04:00:00Z","v":2266492,"vw":20.766088},{"c":19,"h":20.28,"l":18.99,"n":39521,"o":20.13,"t":"2025-04-04T04:00:00Z","v":3371356,"vw":19.462094},{"c":18.23,"h":19.19,"l":17.97,"n":26717,"o":18.5,"t":"2025-04-07T04:00:00Z","v":2614858,"vw":18.370836},{"c":17.82,"h":18.81,"l":17.66,"n":26020,"o":18.78,"t":"2025-04-08T04:00:00Z","v":2769385,"vw":18.058851},{"c":18.78,"h":18.96,"l":17.1,"n":40795,"o":17.56,"t":"2025-04-09T04:00:00Z","v":3945921,"vw":18.452571},{"c":18.29,"h":18.82,"l":17.765,"n":23982,"o":18.49,"t":"2025-04-10T04:00:00Z","v":1741919,"vw":18.252948},{"c":18.22,"h":18.275,"l":17.57,"n":22518,"o":18.14,"t":"2025-04-11T04:00:00Z","v":2219823,"vw":18.049178},{"c":18.73,"h":18.9,"l":18.27,"n":18946,"o":18.37,"t":"2025-04-14T04:00:00Z","v":2856351,"vw":18.609803},{"c":18.8,"h":18.92,"l":18.69,"n":12762,"o":18.83,"t":"2025-04-15T04:00:00Z","v":1171474,"vw":18.792598},{"c":18.87,"h":19.11,"l":18.73,"n":16312,"o":18.75,"t":"2025-04-16T04:00:00Z","v":2100413,"vw":18.898238},{"c":19.15,"h":19.325,"l":18.89,"n":13404,"o":18.89,"t":"2025-04-17T04:00:00Z","v":1123912,"vw":19.135772},{"c":18.91,"h":19.16,"l":18.56,"n":14172,"o":19.05,"t":"2025-04-21T04:00:00Z","v":1258750,"vw":18.864237},{"c":19.41,"h":19.57,"l":19.105,"n":16135,"o":19.15,"t":"2025-04-22T04:00:00Z","v":1519305,"vw":19.412653},{"c":19.59,"h":19.94,"l":19.41,"n":17553,"o":19.63,"t":"2025-04-23T04:00:00Z","v":1751000,"vw":19.646147},{"c":19.41,"h":19.63,"l":19.345,"n":12214,"o":19.58,"t":"2025-04-24T04:00:00Z","v":1334244,"vw":19.46194},{"c":19.58,"h":19.63,"l":19.14,"n":19850,"o":19.33,"t":"2025-04-25T04:00:00Z","v":3344622,"vw":19.364663},{"c":19.56,"h":19.72,"l":19.36,"n":16678,"o":19.52,"t":"2025-04-28T04:00:00Z","v":2066595,"vw":19.556946},{"c":19.42,"h":19.6,"l":19.28,"n":14175,"o":19.47,"t":"2025-04-29T04:00:00Z","v":1812463,"vw":19.455412},{"c":19.43,"h":19.51,"l":19,"n":24979,"o":19.4,"t":"2025-04-30T04:00:00Z","v":2283448,"vw":19.287727},{"c":19.16,"h":19.41,"l":18.72,"n":24063,"o":19.01,"t":"2025-05-01T04:00:00Z","v":2423454,"vw":19.149608},{"c":19.64,"h":19.8315,"l":19.39,"n":18344,"o":19.52,"t":"2025-05-02T04:00:00Z","v":2140938,"vw":19.684924},{"c":19.49,"h":19.71,"l":19.34,"n":14639,"o":19.48,"t":"2025-05-05T04:00:00Z","v":1429922,"vw":19.493184},{"c":19.38,"h":19.525,"l":19.21,"n":11336,"o":19.47,"t":"2025-05-06T04:00:00Z","v":1251812,"vw":19.39308},{"c":19.35,"h":19.5,"l":19.26,"n":15456,"o":19.39,"t":"2025-05-07T04:00:00Z","v":1680252,"vw":19.356282},{"c":19.19,"h":19.48,"l":19.09,"n":10869,"o":19.45,"t":"2025-05-08T04:00:00Z","v":825884,"vw":19.250328},{"c":19.11,"h":19.24,"l":19.075,"n":15671,"o":19.17,"t":"2025-05-09T04:00:00Z","v":1420933,"vw":19.134699},{"c":19.31,"h":19.48,"l":19.16,"n":16095,"o":19.47,"t":"2025-05-12T04:00:00Z","v":1800863,"vw":19.277073},{"c":18.92,"h":19.32,"l":18.81,"n":19529,"o":19.32,"t":"2025-05-13T04:00:00Z","v":2125046,"vw":18.924909},{"c":18.59,"h":18.84,"l":18.43,"n":14586,"o":18.82,"t":"2025-05-14T04:00:00Z","v":1390450,"vw":18.568797},{"c":19.22,"h":19.235,"l":18.76,"n":15749,"o":18.92,"t":"2025-05-15T04:00:00Z","v":1624364,"vw":19.120502},{"c":19.59,"h":19.6,"l":19.205,"n":18075,"o":19.33,"t":"2025-05-16T04:00:00Z","v":2527559,"vw":19.472319},{"c":19.49,"h":19.61,"l":19.345,"n":11516,"o":19.37,"t":"2025-05-19T04:00:00Z","v":1096617,"vw":19.494658},{"c":19.22,"h":19.48,"l":19.21,"n":14230,"o":19.36,"t":"2025-05-20T04:00:00Z","v":1550451,"vw":19.284077},{"c":18.48,"h":19.14,"l":18.48,"n":13792,"o":19.09,"t":"2025-05-21T04:00:00Z","v":1606690,"vw":18.635524},{"c":18.25,"h":18.41,"l":18.15,"n":21045,"o":18.4,"t":"2025-05-22T04:00:00Z","v":1937473,"vw":18.27979},{"c":17.99,"h":18.2499,"l":17.875,"n":17408,"o":18.15,"t":"2025-05-23T04:00:00Z","v":2075544,"vw":17.975525},{"c":18.28,"h":18.32,"l":18.02,"n":16112,"o":18.24,"t":"2025-05-27T04:00:00Z","v":1684731,"vw":18.239992},{"c":18.3,"h":18.3,"l":18.065,"n":19000,"o":18.29,"t":"2025-05-28T04:00:00Z","v":1502813,"vw":18.241929},{"c":18.44,"h":18.465,"l":18.06,"n":14694,"o":18.27,"t":"2025-05-29T04:00:00Z","v":1558105,"vw":18.36986},{"c":18.59,"h":18.685,"l":18.295,"n":14383,"o":18.42,"t":"2025-05-30T04:00:00Z","v":2048390,"vw":18.577002},{"c":18.46,"h":18.54,"l":18.22,"n":13615,"o":18.4,"t":"2025-06-02T04:00:00Z","v":1376701,"vw":18.446126},{"c":18.52,"h":18.625,"l":18.13,"n":21712,"o":18.46,"t":"2025-06-03T04:00:00Z","v":2797964,"vw":18.477167},{"c":18.53,"h":18.65,"l":18.315,"n":15820,"o":18.48,"t":"2025-06-04T04:00:00Z","v":2152348,"vw":18.518269},{"c":18.22,"h":18.53,"l":18.215,"n":17714,"o":18.53,"t":"2025-06-05T04:00:00Z","v":2101800,"vw":18.315513},{"c":18.18,"h":18.44,"l":18,"n":16866,"o":18.43,"t":"2025-06-06T04:00:00Z","v":1631927,"vw":18.15673},{"c":18.29,"h":18.42,"l":17.98,"n":15259,"o":18.21,"t":"2025-06-09T04:00:00Z","v":2197706,"vw":18.287607},{"c":18.59,"h":18.61,"l":18.27,"n":13618,"o":18.4,"t":"2025-06-10T04:00:00Z","v":1635479,"vw":18.552248},{"c":18.37,"h":18.74,"l":18.29,"n":15077,"o":18.63,"t":"2025-06-11T04:00:00Z","v":1535597,"vw":18.492316},{"c":18.53,"h":18.54,"l":18.25,"n":12322,"o":18.37,"t":"2025-06-12T04:00:00Z","v":1252300,"vw":18.473398},{"c":18.04,"h":18.47,"l":17.905,"n":18124,"o":18.29,"t":"2025-06-13T04:00:00Z","v":1822810,"vw":18.074567},{"c":17.98,"h":18.27,"l":17.945,"n":17120,"o":18.19,"t":"2025-06-16T04:00:00Z","v":1810977,"vw":18.029158},{"c":17.84,"h":17.97,"l":17.74,"n":21814,"o":17.94,"t":"2025-06-17T04:00:00Z","v":3237495,"vw":17.867195},{"c":17.78,"h":18.02,"l":17.75,"n":18345,"o":17.82,"t":"2025-06-18T04:00:00Z","v":1868206,"vw":17.855888},{"c":17.73,"h":17.94,"l":17.615,"n":16243,"o":17.87,"t":"2025-06-20T04:00:00Z","v":2841166,"vw":17.759417},{"c":17.76,"h":17.955,"l":17.55,"n":17518,"o":17.78,"t":"2025-06-23T04:00:00Z","v":1801150,"vw":17.749365},{"c":17.74,"h":17.89,"l":17.71,"n":21938,"o":17.8,"t":"2025-06-24T04:00:00Z","v":2686843,"vw":17.769146},{"c":17.41,"h":17.73,"l":17.32,"n":23558,"o":17.64,"t":"2025-06-25T04:00:00Z","v":3343310,"vw":17.446506},{"c":17.88,"h":17.91,"l":17.415,"n":22502,"o":17.5,"t":"2025-06-26T04:00:00Z","v":4988746,"vw":17.677084},{"c":17.57,"h":17.93,"l":17.56,"n":24666,"o":17.75,"t":"2025-06-27T04:00:00Z","v":5689405,"vw":17.654627},{"c":17.69,"h":17.76,"l":17.295,"n":21505,"o":17.55,"t":"2025-06-30T04:00:00Z","v":4467475,"vw":17.647423},{"c":17.59,"h":17.885,"l":17.43,"n":24413,"o":17.58,"t":"2025-07-01T04:00:00Z","v":3880767,"vw":17.643491},{"c":17.63,"h":17.655,"l":17.19,"n":28636,"o":17.56,"t":"2025-07-02T04:00:00Z","v":6178764,"vw":17.466878},{"c":17.78,"h":17.89,"l":17.615,"n":13744,"o":17.68,"t":"2025-07-03T04:00:00Z","v":2479884,"vw":17.808977},{"c":17.6,"h":17.93,"l":17.445,"n":19294,"o":17.73,"t":"2025-07-07T04:00:00Z","v":2920326,"vw":17.575445},{"c":17.61,"h":17.775,"l":17.45,"n":15771,"o":17.58,"t":"2025-07-08T04:00:00Z","v":2082063,"vw":17.646885},{"c":17.55,"h":17.7,"l":17.525,"n":14413,"o":17.62,"t":"2025-07-09T04:00:00Z","v":2135911,"vw":17.593661},{"c":17.51,"h":17.74,"l":17.44,"n":13484,"o":17.47,"t":"2025-07-10T04:00:00Z","v":2044507,"vw":17.562498},{"c":17.53,"h":17.6,"l":17.245,"n":14912,"o":17.31,"t":"2025-07-11T04:00:00Z","v":3336771,"vw":17.50633},{"c":17.47,"h":17.68,"l":17.375,"n":19387,"o":17.52,"t":"2025-07-14T04:00:00Z","v":2883169,"vw":17.476338},{"c":17.1,"h":17.51,"l":17.045,"n":25941,"o":17.47,"t":"2025-07-15T04:00:00Z","v":4263779,"vw":17.153107},{"c":17.26,"h":17.32,"l":17.05,"n":21052,"o":17.12,"t":"2025-07-16T04:00:00Z","v":2615961,"vw":17.241012},{"c":17.27,"h":17.455,"l":17.245,"n":16355,"o":17.28,"t":"2025-07-17T04:00:00Z","v":2025195,"vw":17.316824},{"c":17.21,"h":17.37,"l":17.13,"n":14511,"o":17.36,"t":"2025-07-18T04:00:00Z","v":1664577,"vw":17.216281},{"c":17.21,"h":17.44,"l":17.17,"n":14105,"o":17.31,"t":"2025-07-21T04:00:00Z","v":1556697,"vw":17.249085},{"c":17.54,"h":17.555,"l":17.13,"n":16074,"o":17.18,"t":"2025-07-22T04:00:00Z","v":2967835,"vw":17.440895},{"c":17.51,"h":17.67,"l":17.425,"n":17387,"o":17.55,"t":"2025-07-23T04:00:00Z","v":2060824,"vw":17.526387},{"c":17.41,"h":17.6,"l":17.36,"n":17143,"o":17.49,"t":"2025-07-24T04:00:00Z","v":1908314,"vw":17.459948},{"c":17.38,"h":17.51,"l":17.235,"n":14454,"o":17.39,"t":"2025-07-25T04:00:00Z","v":1344927,"vw":17.365853},{"c":17.19,"h":17.46,"l":17.165,"n":13466,"o":17.38,"t":"2025-07-28T04:00:00Z","v":2203472,"vw":17.241113},{"c":17.52,"h":17.56,"l":17.2,"n":14004,"o":17.23,"t":"2025-07-29T04:00:00Z","v":1942901,"vw":17.434758},{"c":17.13,"h":17.485,"l":16.94,"n":26918,"o":17.46,"t":"2025-07-30T04:00:00Z","v":3746751,"vw":17.16602},{"c":16.77,"h":17.14,"l":16.64,"n":33111,"o":16.64,"t":"2025-07-31T04:00:00Z","v":4653205,"vw":16.850816},{"c":16.76,"h":17.6,"l":16.59,"n":28128,"o":17.185,"t":"2025-08-01T04:00:00Z","v":3113170,"vw":16.790066},{"c":16.7,"h":16.93,"l":16.68,"n":19048,"o":16.86,"t":"2025-08-04T04:00:00Z","v":2855960,"vw":16.743666},{"c":17.24,"h":17.24,"l":16.71,"n":25626,"o":16.79,"t":"2025-08-05T04:00:00Z","v":4341153,"vw":17.130758},{"c":17.08,"h":17.395,"l":17,"n":19501,"o":17.17,"t":"2025-08-06T04:00:00Z","v":3489884,"vw":17.174347},{"c":17.4,"h":17.485,"l":17.12,"n":20268,"o":17.17,"t":"2025-08-07T04:00:00Z","v":3125313,"vw":17.36578},{"c":17.23,"h":17.47,"l":17.19,"n":17931,"o":17.47,"t":"2025-08-08T04:00:00Z","v":2358259,"vw":17.284384},{"c":17.11,"h":17.27,"l":17.035,"n":15049,"o":17.18,"t":"2025-08-11T04:00:00Z","v":2609966,"vw":17.121742},{"c":17.39,"h":17.42,"l":17.03,"n":18459,"o":17.12,"t":"2025-08-12T04:00:00Z","v":2948104,"vw":17.324084},{"c":17.61,"h":17.67,"l":17.2865,"n":19532,"o":17.45,"t":"2025-08-13T04:00:00Z","v":3244977,"vw":17.539882},{"c":17.32,"h":17.47,"l":17.24,"n":14834,"o":17.47,"t":"2025-08-14T04:00:00Z","v":1967124,"vw":17.319546},{"c":17.43,"h":17.45,"l":17.265,"n":16054,"o":17.27,"t":"2025-08-15T04:00:00Z","v":2997064,"vw":17.394639},{"c":17.19,"h":17.46,"l":17.18,"n":16898,"o":17.43,"t":"2025-08-18T04:00:00Z","v":2919315,"vw":17.265838},{"c":17.41,"h":17.485,"l":17.245,"n":16249,"o":17.26,"t":"2025-08-19T04:00:00Z","v":2394455,"vw":17.368779},{"c":17.28,"h":17.54,"l":17.255,"n":20311,"o":17.48,"t":"2025-08-20T04:00:00Z","v":2359549,"vw":17.349074},{"c":17.16,"h":17.26,"l":17.09,"n":15664,"o":17.14,"t":"2025-08-21T04:00:00Z","v":1682038,"vw":17.154103},{"c":17.68,"h":17.815,"l":17.24,"n":18467,"o":17.32,"t":"2025-08-22T04:00:00Z","v":2646607,"vw":17.648709},{"c":17.48,"h":17.67,"l":17.415,"n":10410,"o":17.61,"t":"2025-08-25T04:00:00Z","v":1069692,"vw":17.516727},{"c":17.42,"h":17.69,"l":17.4,"n":18596,"o":17.53,"t":"2025-08-26T04:00:00Z","v":2476724,"vw":17.488784},{"c":17.72,"h":17.745,"l":17.35,"n":15560,"o":17.35,"t":"2025-08-27T04:00:00Z","v":1856549,"vw":17.682428},{"c":17.87,"h":17.88,"l":17.545,"n":16527,"o":17.71,"t":"2025-08-28T04:00:00Z","v":2157658,"vw":17.793753},{"c":18.11,"h":18.12,"l":17.83,"n":16545,"o":17.86,"t":"2025-08-29T04:00:00Z","v":2085381,"vw":18.046976},{"c":17.61,"h":17.935,"l":17.5,"n":18749,"o":17.88,"t":"2025-09-02T04:00:00Z","v":2209630,"vw":17.651035},{"c":17.62,"h":17.63,"l":17.445,"n":19830,"o":17.51,"t":"2025-09-03T04:00:00Z","v":2773809,"vw":17.572348},{"c":17.78,"h":17.82,"l":17.5801,"n":15513,"o":17.72,"t":"2025-09-04T04:00:00Z","v":1278999,"vw":17.717953},{"c":18.04,"h":18.185,"l":17.85,"n":22157,"o":17.88,"t":"2025-09-05T04:00:00Z","v":3374811,"vw":18.046386},{"c":17.88,"h":17.99,"l":17.775,"n":17000,"o":17.86,"t":"2025-09-08T04:00:00Z","v":2166591,"vw":17.873443},{"c":17.89,"h":17.975,"l":17.725,"n":21962,"o":17.86,"t":"2025-09-09T04:00:00Z","v":3713787,"vw":17.894321},{"c":17.38,"h":17.94,"l":17.375,"n":24453,"o":17.82,"t":"2025-09-10T04:00:00Z","v":3630849,"vw":17.614516},{"c":17.71,"h":17.76,"l":17.3,"n":15125,"o":17.32,"t":"2025-09-11T04:00:00Z","v":1809129,"vw":17.677006},{"c":17.4,"h":17.75,"l":17.39,"n":15800,"o":17.71,"t":"2025-09-12T04:00:00Z","v":2106650,"vw":17.469148},{"c":17.19,"h":17.435,"l":17.065,"n":17999,"o":17.37,"t":"2025-09-15T04:00:00Z","v":2934431,"vw":17.187316},{"c":16.94,"h":17.29,"l":16.87,"n":20297,"o":17.18,"t":"2025-09-16T04:00:00Z","v":2553559,"vw":16.962497},{"c":16.93,"h":17.28,"l":16.9,"n":20438,"o":16.95,"t":"2025-09-17T04:00:00Z","v":2514543,"vw":16.999152},{"c":17.06,"h":17.18,"l":16.92,"n":14513,"o":16.96,"t":"2025-09-18T04:00:00Z","v":2107729,"vw":17.058632},{"c":17.18,"h":17.245,"l":17,"n":14508,"o":17.08,"t":"2025-09-19T04:00:00Z","v":3272021,"vw":17.160171},{"c":17.03,"h":17.19,"l":16.88,"n":14573,"o":17.19,"t":"2025-09-22T04:00:00Z","v":2276453,"vw":17.009844},{"c":17.1,"h":17.165,"l":17.02,"n":14258,"o":17.11,"t":"2025-09-23T04:00:00Z","v":2305168,"vw":17.102732},{"c":16.7,"h":17.13,"l":16.7,"n":16693,"o":17.05,"t":"2025-09-24T04:00:00Z","v":2805041,"vw":16.81667},{"c":16.45,"h":16.75,"l":16.435,"n":20641,"o":16.71,"t":"2025-09-25T04:00:00Z","v":2823502,"vw":16.495133},{"c":16.54,"h":16.67,"l":16.485,"n":21203,"o":16.52,"t":"2025-09-26T04:00:00Z","v":2747971,"vw":16.538316},{"c":16.35,"h":16.63,"l":16.31,"n":24179,"o":16.52,"t":"2025-09-29T04:00:00Z","v":2541460,"vw":16.376752},{"c":16.39,"h":16.4,"l":16.1347,"n":20435,"o":16.37,"t":"2025-09-30T04:00:00Z","v":2495313,"vw":16.316588},{"c":16.39,"h":16.45,"l":16.12,"n":22167,"o":16.42,"t":"2025-10-01T04:00:00Z","v":3092480,"vw":16.332817},{"c":16.32,"h":16.44,"l":16.185,"n":18897,"o":16.32,"t":"2025-10-02T04:00:00Z","v":2678039,"vw":16.309827},{"c":16.31,"h":16.525,"l":16.29,"n":15301,"o":16.34,"t":"2025-10-03T04:00:00Z","v":2472737,"vw":16.397213},{"c":16.16,"h":16.36,"l":16.11,"n":21442,"o":16.36,"t":"2025-10-06T04:00:00Z","v":2438709,"vw":16.197493},{"c":16.23,"h":16.42,"l":16.14,"n":27055,"o":16.15,"t":"2025-10-07T04:00:00Z","v":3483027,"vw":16.237501},{"c":16.36,"h":16.39,"l":16.06,"n":26508,"o":16.19,"t":"2025-10-08T04:00:00Z","v":4735565,"vw":16.298156},{"c":16.18,"h":16.43,"l":16.1,"n":28136,"o":16.37,"t":"2025-10-09T04:00:00Z","v":3884279,"vw":16.240549},{"c":16.12,"h":16.32,"l":15.87,"n":18789,"o":16.29,"t":"2025-10-10T04:00:00Z","v":3999188,"vw":16.105027},{"c":16.36,"h":16.39,"l":16.165,"n":13955,"o":16.22,"t":"2025-10-13T04:00:00Z","v":2463597,"vw":16.326444},{"c":16.25,"h":16.375,"l":16.09,"n":16434,"o":16.3,"t":"2025-10-14T04:00:00Z","v":3172916,"vw":16.207737},{"c":16.1,"h":16.44,"l":16.055,"n":12491,"o":16.31,"t":"2025-10-15T04:00:00Z","v":2121301,"vw":16.151515},{"c":16.07,"h":16.165,"l":15.905,"n":16401,"o":16.11,"t":"2025-10-16T04:00:00Z","v":1757537,"vw":16.038641},{"c":16.03,"h":16.21,"l":15.91,"n":15870,"o":16.04,"t":"2025-10-17T04:00:00Z","v":2081886,"vw":16.033767},{"c":16.08,"h":16.19,"l":16.025,"n":10632,"o":16.06,"t":"2025-10-20T04:00:00Z","v":1340724,"vw":16.08695},{"c":16.2,"h":16.37,"l":16.05,"n":14909,"o":16.13,"t":"2025-10-21T04:00:00Z","v":1719650,"vw":16.228901},{"c":16.32,"h":16.45,"l":16.12,"n":13005,"o":16.25,"t":"2025-10-22T04:00:00Z","v":2339555,"vw":16.325281},{"c":16.31,"h":16.3583,"l":16.08,"n":12068,"o":16.33,"t":"2025-10-23T04:00:00Z","v":2446921,"vw":16.28203},{"c":16.26,"h":16.47,"l":16.2,"n":14827,"o":16.47,"t":"2025-10-24T04:00:00Z","v":2266278,"vw":16.270179},{"c":16.16,"h":16.205,"l":16.02,"n":16708,"o":16.17,"t":"2025-10-27T04:00:00Z","v":3265500,"vw":16.114211},{"c":15.79,"h":16.2,"l":15.785,"n":15917,"o":16.2,"t":"2025-10-28T04:00:00Z","v":2611048,"vw":15.857521},{"c":15.12,"h":15.74,"l":15.065,"n":30800,"o":15.65,"t":"2025-10-29T04:00:00Z","v":6234056,"vw":15.306749},{"c":15.77,"h":15.85,"l":15.235,"n":42309,"o":15.49,"t":"2025-10-30T04:00:00Z","v":7387258,"vw":15.617063},{"c":15.93,"h":16.12,"l":15.695,"n":37711,"o":15.7,"t":"2025-10-31T04:00:00Z","v":7015412,"vw":15.977427},{"c":16,"h":16,"l":15.71,"n":29518,"o":15.74,"t":"2025-11-03T05:00:00Z","v":4886048,"vw":15.913649},{"c":16.21,"h":16.22,"l":15.89,"n":25439,"o":15.92,"t":"2025-11-04T05:00:00Z","v":4106119,"vw":16.113954},{"c":16.26,"h":16.44,"l":16.15,"n":19046,"o":16.25,"t":"2025-11-05T05:00:00Z","v":3135253,"vw":16.318511},{"c":15.97,"h":16.3,"l":15.95,"n":20300,"o":16.26,"t":"2025-11-06T05:00:00Z","v":2731893,"vw":16.053997},{"c":16.47,"h":16.47,"l":16.02,"n":20254,"o":16.02,"t":"2025-11-07T05:00:00Z","v":2950342,"vw":16.323809},{"c":16.31,"h":16.43,"l":16.15,"n":16178,"o":16.27,"t":"2025-11-10T05:00:00Z","v":2229643,"vw":16.310544},{"c":16.56,"h":16.58,"l":16.24,"n":16503,"o":16.32,"t":"2025-11-11T05:00:00Z","v":2121163,"vw":16.435554},{"c":16.56,"h":16.72,"l":16.3,"n":19577,"o":16.56,"t":"2025-11-12T05:00:00Z","v":3701578,"vw":16.59571},{"c":16.46,"h":16.545,"l":16.365,"n":18214,"o":16.47,"t":"2025-11-13T05:00:00Z","v":2938141,"vw":16.452363},{"c":16.56,"h":16.69,"l":16.41,"n":20126,"o":16.47,"t":"2025-11-14T05:00:00Z","v":2899098,"vw":16.564585},{"c":16.37,"h":16.73,"l":16.335,"n":22938,"o":16.65,"t":"2025-11-17T05:00:00Z","v":2882888,"vw":16.4921},{"c":16.36,"h":16.51,"l":16.335,"n":15614,"o":16.43,"t":"2025-11-18T05:00:00Z","v":2321124,"vw":16.401418},{"c":16.5,"h":16.535,"l":16.31,"n":16799,"o":16.4,"t":"2025-11-19T05:00:00Z","v":2559465,"vw":16.462522},{"c":16.74,"h":16.825,"l":16.52,"n":18631,"o":16.53,"t":"2025-11-20T05:00:00Z","v":2867841,"vw":16.744177},{"c":16.94,"h":17.05,"l":16.7511,"n":20846,"o":16.88,"t":"2025-11-21T05:00:00Z","v":2862141,"vw":16.928824},{"c":16.8,"h":16.96,"l":16.77,"n":16110,"o":16.9,"t":"2025-11-24T05:00:00Z","v":2313415,"vw":16.841666},{"c":17.07,"h":17.215,"l":16.81,"n":18805,"o":16.93,"t":"2025-11-25T05:00:00Z","v":2228292,"vw":17.112494},{"c":17.08,"h":17.16,"l":16.97,"n":13189,"o":16.98,"t":"2025-11-26T05:00:00Z","v":2006292,"vw":17.096794},{"c":17.15,"h":17.22,"l":17.04,"n":7408,"o":17.13,"t":"2025-11-28T05:00:00Z","v":665353,"vw":17.132515},{"c":17.07,"h":17.145,"l":16.95,"n":18310,"o":17,"t":"2025-12-01T05:00:00Z","v":3337061,"vw":17.052112},{"c":17.2,"h":17.275,"l":17.06,"n":18291,"o":17.15,"t":"2025-12-02T05:00:00Z","v":2336177,"vw":17.195074},{"c":17.25,"h":17.39,"l":17.16,"n":16960,"o":17.21,"t":"2025-12-03T05:00:00Z","v":1985953,"vw":17.228679},{"c":16.75,"h":17.22,"l":16.06,"n":22601,"o":16.11,"t":"2025-12-04T05:00:00Z","v":3276400,"vw":16.863883},{"c":16.53,"h":16.7551,"l":16.515,"n":13155,"o":16.7,"t":"2025-12-05T05:00:00Z","v":1691297,"vw":16.60752},{"c":16.45,"h":16.65,"l":16.32,"n":20038,"o":16.5,"t":"2025-12-08T05:00:00Z","v":2680255,"vw":16.500638},{"c":16.45,"h":16.68,"l":16.435,"n":17990,"o":16.53,"t":"2025-12-09T05:00:00Z","v":2390576,"vw":16.501865},{"c":16.8,"h":16.89,"l":16.45,"n":27417,"o":16.6,"t":"2025-12-10T05:00:00Z","v":4748675,"vw":16.777832},{"c":17.01,"h":17.095,"l":16.875,"n":21158,"o":16.91,"t":"2025-12-11T05:00:00Z","v":3428736,"vw":16.999913},{"c":16.93,"h":17.14,"l":16.89,"n":21692,"o":17.09,"t":"2025-12-12T05:00:00Z","v":3326790,"vw":16.969514},{"c":16.99,"h":17.05,"l":16.94,"n":13713,"o":17.05,"t":"2025-12-15T05:00:00Z","v":1782155,"vw":16.977678},{"c":16.98,"h":17.05,"l":16.8337,"n":19318,"o":16.97,"t":"2025-12-16T05:00:00Z","v":2195593,"vw":16.96247},{"c":17.17,"h":17.235,"l":16.96,"n":19384,"o":16.96,"t":"2025-12-17T05:00:00Z","v":2545487,"vw":17.141335},{"c":17.04,"h":17.28,"l":17.04,"n":15896,"o":17.28,"t":"2025-12-18T05:00:00Z","v":1875190,"vw":17.128432},{"c":16.79,"h":17,"l":16.775,"n":20987,"o":16.99,"t":"2025-12-19T05:00:00Z","v":10493945,"vw":16.846633},{"c":17.25,"h":17.31,"l":16.65,"n":18953,"o":16.75,"t":"2025-12-22T05:00:00Z","v":2776349,"vw":17.165485},{"c":17.3,"h":17.4,"l":17.18,"n":13415,"o":17.25,"t":"2025-12-23T05:00:00Z","v":1802416,"vw":17.2999},{"c":17.32,"h":17.409,"l":17.29,"n":7634,"o":17.37,"t":"2025-12-24T05:00:00Z","v":695314,"vw":17.341559},{"c":17.52,"h":17.535,"l":17.25,"n":10333,"o":17.25,"t":"2025-12-26T05:00:00Z","v":1064995,"vw":17.445346},{"c":17.62,"h":17.68,"l":17.46,"n":13885,"o":17.56,"t":"2025-12-29T05:00:00Z","v":1740978,"vw":17.609341},{"c":17.77,"h":17.79,"l":17.585,"n":15216,"o":17.68,"t":"2025-12-30T05:00:00Z","v":1901753,"vw":17.715212},{"c":17.48,"h":17.63,"l":17.45,"n":15259,"o":17.63,"t":"2025-12-31T05:00:00Z","v":1782981,"vw":17.497148},{"c":17.6,"h":17.63,"l":17.25,"n":16391,"o":17.38,"t":"2026-01-02T05:00:00Z","v":1839399,"vw":17.510284},{"c":17.24,"h":17.62,"l":17.21,"n":18263,"o":17.5,"t":"2026-01-05T05:00:00Z","v":2228170,"vw":17.318472},{"c":17.43,"h":17.5,"l":17.09,"n":15473,"o":17.11,"t":"2026-01-06T05:00:00Z","v":1928955,"vw":17.43531},{"c":17.3,"h":17.6,"l":17.115,"n":21039,"o":17.5,"t":"2026-01-07T05:00:00Z","v":2369314,"vw":17.330579},{"c":17.48,"h":17.535,"l":17.18,"n":29089,"o":17.21,"t":"2026-01-08T05:00:00Z","v":4863326,"vw":17.415174},{"c":17.32,"h":17.67,"l":17.19,"n":22709,"o":17.65,"t":"2026-01-09T05:00:00Z","v":3036982,"vw":17.386656},{"c":17.17,"h":17.48,"l":17.14,"n":16861,"o":17.37,"t":"2026-01-12T05:00:00Z","v":2527139,"vw":17.214614},{"c":17.09,"h":17.22,"l":16.9,"n":16899,"o":17.17,"t":"2026-01-13T05:00:00Z","v":2014035,"vw":17.051483},{"c":17.15,"h":17.25,"l":17.01,"n":17863,"o":17.08,"t":"2026-01-14T05:00:00Z","v":2100909,"vw":17.131818},{"c":17.08,"h":17.365,"l":17.07,"n":16340,"o":17.16,"t":"2026-01-15T05:00:00Z","v":2310368,"vw":17.176414},{"c":17.26,"h":17.365,"l":16.96,"n":17620,"o":17.04,"t":"2026-01-16T05:00:00Z","v":2720921,"vw":17.22696},{"c":16.81,"h":17.12,"l":16.55,"n":19569,"o":16.55,"t":"2026-01-20T05:00:00Z","v":2209571,"vw":16.865527},{"c":17.06,"h":17.125,"l":16.82,"n":23953,"o":16.85,"t":"2026-01-21T05:00:00Z","v":3017335,"vw":17.019834},{"c":16.81,"h":17.23,"l":16.75,"n":19145,"o":17.07,"t":"2026-01-22T05:00:00Z","v":3486272,"vw":16.876093},{"c":16.84,"h":16.89,"l":16.695,"n":17923,"o":16.75,"t":"2026-01-23T05:00:00Z","v":2160266,"vw":16.798657},{"c":16.76,"h":16.875,"l":16.63,"n":24137,"o":16.79,"t":"2026-01-26T05:00:00Z","v":3478158,"vw":16.733463},{"c":16.83,"h":16.97,"l":16.72,"n":13407,"o":16.72,"t":"2026-01-27T05:00:00Z","v":1945208,"vw":16.865746},{"c":16.44,"h":16.94,"l":16.365,"n":17114,"o":16.83,"t":"2026-01-28T05:00:00Z","v":1787485,"vw":16.548909},{"c":16.7,"h":16.715,"l":16.44,"n":14554,"o":16.56,"t":"2026-01-29T05:00:00Z","v":1575570,"vw":16.630993},{"c":16.7,"h":16.72,"l":16.485,"n":16657,"o":16.7,"t":"2026-01-30T05:00:00Z","v":1945250,"vw":16.648886},{"c":16.42,"h":16.74,"l":16.4,"n":22156,"o":16.73,"t":"2026-02-02T05:00:00Z","v":2410876,"vw":16.475646},{"c":16.26,"h":16.59,"l":16.11,"n":23222,"o":16.37,"t":"2026-02-03T05:00:00Z","v":3982883,"vw":16.245417},{"c":16.51,"h":16.71,"l":16.33,"n":24189,"o":16.33,"t":"2026-02-04T05:00:00Z","v":3101749,"vw":16.580689},{"c":16.39,"h":16.57,"l":16.13,"n":26501,"o":16.52,"t":"2026-02-05T05:00:00Z","v":3486283,"vw":16.314587},{"c":16.6,"h":16.71,"l":16.465,"n":20601,"o":16.54,"t":"2026-02-06T05:00:00Z","v":3368890,"vw":16.59957},{"c":16.77,"h":16.775,"l":16.51,"n":15022,"o":16.64,"t":"2026-02-09T05:00:00Z","v":1623118,"vw":16.696598},{"c":17.06,"h":17.09,"l":16.74,"n":17812,"o":16.74,"t":"2026-02-10T05:00:00Z","v":2394559,"vw":17.016455},{"c":16.82,"h":17.26,"l":16.78,"n":24914,"o":17.08,"t":"2026-02-11T05:00:00Z","v":3794249,"vw":16.959136},{"c":15.93,"h":17.15,"l":15.83,"n":36786,"o":17.15,"t":"2026-02-12T05:00:00Z","v":5838554,"vw":16.062309},{"c":16.35,"h":16.36,"l":15.925,"n":26405,"o":15.99,"t":"2026-02-13T05:00:00Z","v":3987080,"vw":16.272439},{"c":16.41,"h":16.6,"l":16.01,"n":22631,"o":16.52,"t":"2026-02-17T05:00:00Z","v":4929621,"vw":16.302951},{"c":16.54,"h":16.66,"l":16.35,"n":19423,"o":16.41,"t":"2026-02-18T05:00:00Z","v":4021083,"vw":16.544252},{"c":16.59,"h":16.65,"l":16.405,"n":15813,"o":16.55,"t":"2026-02-19T05:00:00Z","v":2262605,"vw":16.546485},{"c":16.56,"h":16.74,"l":16.465,"n":18266,"o":16.66,"t":"2026-02-20T05:00:00Z","v":2428788,"vw":16.552474},{"c":16.45,"h":16.82,"l":16.285,"n":22022,"o":16.61,"t":"2026-02-23T05:00:00Z","v":3213890,"vw":16.496999},{"c":16.72,"h":16.77,"l":16.29,"n":20322,"o":16.29,"t":"2026-02-24T05:00:00Z","v":9065074,"vw":16.670136},{"c":16.78,"h":16.8,"l":16.535,"n":22157,"o":16.69,"t":"2026-02-25T05:00:00Z","v":2827806,"vw":16.722508},{"c":16.9,"h":16.99,"l":16.8,"n":19087,"o":16.84,"t":"2026-02-26T05:00:00Z","v":3940085,"vw":16.906185},{"c":16.57,"h":16.93,"l":16.43,"n":17648,"o":16.82,"t":"2026-02-27T05:00:00Z","v":3329522,"vw":16.592437},{"c":16.64,"h":16.71,"l":16.44,"n":14019,"o":16.47,"t":"2026-03-02T05:00:00Z","v":1607452,"vw":16.609671},{"c":16.53,"h":16.61,"l":16.135,"n":17651,"o":16.31,"t":"2026-03-03T05:00:00Z","v":2900030,"vw":16.491948},{"c":16.74,"h":16.76,"l":16.36,"n":18241,"o":16.48,"t":"2026-03-04T05:00:00Z","v":2315404,"vw":16.638396},{"c":16.65,"h":16.69,"l":16.48,"n":18108,"o":16.59,"t":"2026-03-05T05:00:00Z","v":1699728,"vw":16.616712},{"c":16.47,"h":16.53,"l":16.31,"n":21895,"o":16.41,"t":"2026-03-06T05:00:00Z","v":2546797,"vw":16.438183},{"c":16.31,"h":16.405,"l":15.975,"n":27219,"o":16.34,"t":"2026-03-09T04:00:00Z","v":3083769,"vw":16.200085},{"c":16.23,"h":16.405,"l":15.985,"n":21607,"o":16.23,"t":"2026-03-10T04:00:00Z","v":2195292,"vw":16.247806},{"c":16.04,"h":16.16,"l":15.88,"n":25375,"o":16.13,"t":"2026-03-11T04:00:00Z","v":3213530,"vw":16.023081},{"c":16.08,"h":16.305,"l":15.88,"n":24064,"o":15.88,"t":"2026-03-12T04:00:00Z","v":2863568,"vw":16.148305},{"c":15.81,"h":16.39,"l":15.73,"n":19243,"o":16.3,"t":"2026-03-13T04:00:00Z","v":2451206,"vw":15.865118},{"c":15.72,"h":16.075,"l":15.72,"n":15658,"o":15.94,"t":"2026-03-16T04:00:00Z","v":1690809,"vw":15.864863},{"c":16.02,"h":16.07,"l":15.795,"n":15933,"o":15.88,"t":"2026-03-17T04:00:00Z","v":1985119,"vw":15.974299},{"c":15.75,"h":16.52,"l":15.73,"n":16108,"o":16.52,"t":"2026-03-18T04:00:00Z","v":2618106,"vw":15.817256},{"c":15.54,"h":15.78,"l":15.455,"n":18232,"o":15.61,"t":"2026-03-19T04:00:00Z","v":1656772,"vw":15.568934},{"c":15.12,"h":15.67,"l":14.985,"n":19157,"o":15.67,"t":"2026-03-20T04:00:00Z","v":3707683,"vw":15.211319},{"c":15.13,"h":15.485,"l":15.095,"n":18611,"o":15.37,"t":"2026-03-23T04:00:00Z","v":2310148,"vw":15.267894},{"c":15.1,"h":15.21,"l":14.9,"n":24110,"o":15.02,"t":"2026-03-24T04:00:00Z","v":3177480,"vw":15.083908},{"c":15.01,"h":15.29,"l":14.995,"n":18585,"o":15.26,"t":"2026-03-25T04:00:00Z","v":2108006,"vw":15.088349},{"c":15,"h":15.2,"l":14.95,"n":21982,"o":15.16,"t":"2026-03-26T04:00:00Z","v":2744038,"vw":15.070339},{"c":14.76,"h":14.88,"l":14.6801,"n":21384,"o":14.79,"t":"2026-03-27T04:00:00Z","v":2750072,"vw":14.769182},{"c":14.81,"h":15.04,"l":14.765,"n":16287,"o":14.89,"t":"2026-03-30T04:00:00Z","v":2299386,"vw":14.853023},{"c":14.89,"h":14.99,"l":14.625,"n":21349,"o":14.99,"t":"2026-03-31T04:00:00Z","v":3003583,"vw":14.841035},{"c":14.87,"h":15.05,"l":14.75,"n":24389,"o":14.85,"t":"2026-04-01T04:00:00Z","v":3437221,"vw":14.929164},{"c":15.1,"h":15.11,"l":14.6,"n":21511,"o":14.6,"t":"2026-04-02T04:00:00Z","v":2615062,"vw":15.005953},{"c":15.07,"h":15.2,"l":14.995,"n":10872,"o":15.04,"t":"2026-04-06T04:00:00Z","v":1287858,"vw":15.111415},{"c":15.15,"h":15.225,"l":15.05,"n":15612,"o":15.08,"t":"2026-04-07T04:00:00Z","v":3250529,"vw":15.150894},{"c":15.21,"h":15.43,"l":15.185,"n":15943,"o":15.43,"t":"2026-04-08T04:00:00Z","v":2553624,"vw":15.257886},{"c":15.25,"h":15.365,"l":15.09,"n":12269,"o":15.12,"t":"2026-04-09T04:00:00Z","v":1323664,"vw":15.261536},{"c":15.4,"h":15.44,"l":15.17,"n":11805,"o":15.24,"t":"2026-04-10T04:00:00Z","v":1154791,"vw":15.369565},{"c":15.52,"h":15.545,"l":15.215,"n":14296,"o":15.46,"t":"2026-04-13T04:00:00Z","v":1584975,"vw":15.414986},{"c":15.7,"h":15.73,"l":15.48,"n":13906,"o":15.49,"t":"2026-04-14T04:00:00Z","v":1881504,"vw":15.674363},{"c":15.67,"h":15.73,"l":15.54,"n":13200,"o":15.68,"t":"2026-04-15T04:00:00Z","v":1374116,"vw":15.635773},{"c":15.66,"h":15.83,"l":15.575,"n":16600,"o":15.7,"t":"2026-04-16T04:00:00Z","v":2436270,"vw":15.665142},{"c":16.15,"h":16.185,"l":15.72,"n":14101,"o":15.72,"t":"2026-04-17T04:00:00Z","v":1737822,"vw":16.096192},{"c":16.21,"h":16.295,"l":16.04,"n":10160,"o":16.08,"t":"2026-04-20T04:00:00Z","v":1492370,"vw":16.219085},{"c":15.9,"h":16.3,"l":15.835,"n":17258,"o":16.19,"t":"2026-04-21T04:00:00Z","v":2644220,"vw":15.934243},{"c":15.5,"h":15.975,"l":15.455,"n":17657,"o":15.95,"t":"2026-04-22T04:00:00Z","v":3666084,"vw":15.552304},{"c":15.85,"h":15.875,"l":15.53,"n":17734,"o":15.53,"t":"2026-04-23T04:00:00Z","v":2203857,"vw":15.78092},{"c":15.79,"h":15.905,"l":15.645,"n":15875,"o":15.82,"t":"2026-04-24T04:00:00Z","v":2150208,"vw":15.789397},{"c":15.83,"h":15.98,"l":15.725,"n":14207,"o":15.78,"t":"2026-04-27T04:00:00Z","v":1493944,"vw":15.863477},{"c":16.32,"h":16.35,"l":15.94,"n":26045,"o":15.94,"t":"2026-04-28T04:00:00Z","v":4689542,"vw":16.230478},{"c":16.29,"h":16.505,"l":16.24,"n":20022,"o":16.24,"t":"2026-04-29T04:00:00Z","v":2480632,"vw":16.359515},{"c":16.31,"h":16.52,"l":15.94,"n":23351,"o":15.95,"t":"2026-04-30T04:00:00Z","v":3540119,"vw":16.331621},{"c":16.25,"h":16.4,"l":16.05,"n":18688,"o":16.33,"t":"2026-05-01T04:00:00Z","v":1868596,"vw":16.269553},{"c":16.46,"h":16.505,"l":16.14,"n":20909,"o":16.18,"t":"2026-05-04T04:00:00Z","v":2477865,"vw":16.425574},{"c":16.5,"h":16.655,"l":16.385,"n":15959,"o":16.47,"t":"2026-05-05T04:00:00Z","v":1610587,"vw":16.542777},{"c":16.42,"h":16.71,"l":16.41,"n":25886,"o":16.56,"t":"2026-05-06T04:00:00Z","v":2386203,"vw":16.487015},{"c":16.37,"h":16.635,"l":16.345,"n":26905,"o":16.36,"t":"2026-05-07T04:00:00Z","v":3509431,"vw":16.459518},{"c":16.43,"h":16.525,"l":16.3101,"n":12709,"o":16.37,"t":"2026-05-08T04:00:00Z","v":1384443,"vw":16.423079},{"c":16.45,"h":16.645,"l":16.3925,"n":15744,"o":16.59,"t":"2026-05-11T04:00:00Z","v":1372890,"vw":16.47989},{"c":16.46,"h":16.51,"l":16.28,"n":19541,"o":16.51,"t":"2026-05-12T04:00:00Z","v":2033995,"vw":16.433587},{"c":16.29,"h":16.425,"l":16.14,"n":15806,"o":16.36,"t":"2026-05-13T04:00:00Z","v":1857322,"vw":16.275245},{"c":16.25,"h":16.45,"l":16.13,"n":16801,"o":16.41,"t":"2026-05-14T04:00:00Z","v":1985688,"vw":16.247067},{"c":16,"h":16.26,"l":15.86,"n":13341,"o":16.26,"t":"2026-05-15T04:00:00Z","v":2163922,"vw":15.994892},{"c":16.26,"h":16.315,"l":16,"n":18795,"o":16.01,"t":"2026-05-18T04:00:00Z","v":1688914,"vw":16.240283},{"c":16.5,"h":16.52,"l":16.115,"n":19640,"o":16.21,"t":"2026-05-19T04:00:00Z","v":2300693,"vw":16.438288},{"c":16.7,"h":16.745,"l":16.41,"n":20803,"o":16.5,"t":"2026-05-20T04:00:00Z","v":3488952,"vw":16.63244},{"c":16.79,"h":16.84,"l":16.38,"n":25213,"o":16.62,"t":"2026-05-21T04:00:00Z","v":3061580,"vw":16.687675},{"c":16.86,"h":16.915,"l":16.625,"n":20053,"o":16.86,"t":"2026-05-22T04:00:00Z","v":2902686,"vw":16.813836},{"c":16.64,"h":16.94,"l":16.63,"n":19077,"o":16.79,"t":"2026-05-26T04:00:00Z","v":2192316,"vw":16.701245},{"c":16.49,"h":16.74,"l":16.465,"n":22329,"o":16.64,"t":"2026-05-27T04:00:00Z","v":3148366,"vw":16.555908},{"c":16.44,"h":16.56,"l":16.42,"n":22884,"o":16.48,"t":"2026-05-28T04:00:00Z","v":3605045,"vw":16.492093},{"c":16.23,"h":16.42,"l":16.13,"n":19134,"o":16.36,"t":"2026-05-29T04:00:00Z","v":3724748,"vw":16.258502},{"c":15.86,"h":16.315,"l":15.77,"n":24120,"o":16.15,"t":"2026-06-01T04:00:00Z","v":3066706,"vw":15.979529},{"c":15.84,"h":16.06,"l":15.76,"n":20641,"o":16.01,"t":"2026-06-02T04:00:00Z","v":2646615,"vw":15.86858},{"c":16.23,"h":16.245,"l":15.68,"n":20036,"o":15.71,"t":"2026-06-03T04:00:00Z","v":2165398,"vw":16.151697},{"c":16.54,"h":16.595,"l":16.285,"n":21077,"o":16.49,"t":"2026-06-04T04:00:00Z","v":4108530,"vw":16.481103},{"c":16.62,"h":16.775,"l":16.49,"n":23262,"o":16.53,"t":"2026-06-05T04:00:00Z","v":2880255,"vw":16.637107},{"c":16.67,"h":16.845,"l":16.62,"n":25630,"o":16.65,"t":"2026-06-08T04:00:00Z","v":3712333,"vw":16.715806},{"c":16.92,"h":17,"l":16.61,"n":30018,"o":16.72,"t":"2026-06-09T04:00:00Z","v":4067071,"vw":16.894082},{"c":16.98,"h":17.18,"l":16.935,"n":31170,"o":17,"t":"2026-06-10T04:00:00Z","v":4378052,"vw":17.039711},{"c":16.73,"h":17.12,"l":16.655,"n":24563,"o":17.01,"t":"2026-06-11T04:00:00Z","v":3054330,"vw":16.799348},{"c":16.87,"h":16.96,"l":16.76,"n":16789,"o":16.83,"t":"2026-06-12T04:00:00Z","v":2016483,"vw":16.857468},{"c":16.59,"h":16.84,"l":16.56,"n":19071,"o":16.74,"t":"2026-06-15T04:00:00Z","v":2927306,"vw":16.649016},{"c":16.48,"h":16.76,"l":16.335,"n":14833,"o":16.66,"t":"2026-06-16T04:00:00Z","v":1587767,"vw":16.481228},{"c":15.98,"h":16.5,"l":15.905,"n":17404,"o":16.41,"t":"2026-06-17T04:00:00Z","v":2731622,"vw":16.062822},{"c":15.82,"h":16.15,"l":15.725,"n":23421,"o":16.02,"t":"2026-06-18T04:00:00Z","v":5483822,"vw":15.84649},{"c":16.01,"h":16.15,"l":15.655,"n":21568,"o":15.76,"t":"2026-06-22T04:00:00Z","v":3314248,"vw":15.993472},{"c":16.27,"h":16.315,"l":16.09,"n":21785,"o":16.19,"t":"2026-06-23T04:00:00Z","v":4146284,"vw":16.234201},{"c":16.51,"h":16.575,"l":16.205,"n":24438,"o":16.205,"t":"2026-06-24T04:00:00Z","v":3208653,"vw":16.463277},{"c":16.76,"h":16.845,"l":16.52,"n":19830,"o":16.54,"t":"2026-06-25T04:00:00Z","v":2037113,"vw":16.694867},{"c":16.91,"h":17.03,"l":16.69,"n":22533,"o":16.73,"t":"2026-06-26T04:00:00Z","v":8042364,"vw":16.903388},{"c":16.79,"h":16.88,"l":16.62,"n":24520,"o":16.84,"t":"2026-06-29T04:00:00Z","v":2731557,"vw":16.757153},{"c":16.69,"h":16.82,"l":16.585,"n":19273,"o":16.72,"t":"2026-06-30T04:00:00Z","v":3396244,"vw":16.732936},{"c":17.16,"h":17.19,"l":16.68,"n":24660,"o":16.75,"t":"2026-07-01T04:00:00Z","v":3159168,"vw":17.109772},{"c":17.33,"h":17.365,"l":17.09,"n":21477,"o":17.25,"t":"2026-07-02T04:00:00Z","v":2667425,"vw":17.280523},{"c":17.15,"h":17.28,"l":17.085,"n":17588,"o":17.18,"t":"2026-07-06T04:00:00Z","v":1949020,"vw":17.1692},{"c":17.35,"h":17.695,"l":17.31,"n":20854,"o":17.35,"t":"2026-07-07T04:00:00Z","v":2708565,"vw":17.451126},{"c":16.86,"h":17.45,"l":16.835,"n":20542,"o":17.27,"t":"2026-07-08T04:00:00Z","v":3132521,"vw":16.952322},{"c":16.72,"h":16.965,"l":16.71,"n":14132,"o":16.92,"t":"2026-07-09T04:00:00Z","v":1420288,"vw":16.769608},{"c":16.74,"h":16.855,"l":16.615,"n":12591,"o":16.76,"t":"2026-07-10T04:00:00Z","v":1138175,"vw":16.725454},{"c":16.84,"h":16.99,"l":16.72,"n":19064,"o":16.83,"t":"2026-07-13T04:00:00Z","v":2580112,"vw":16.83985},{"c":16.55,"h":17.08,"l":16.545,"n":22866,"o":16.97,"t":"2026-07-14T04:00:00Z","v":2546991,"vw":16.682265},{"c":16.46,"h":16.69,"l":16.375,"n":20722,"o":16.66,"t":"2026-07-15T04:00:00Z","v":2274945,"vw":16.515513},{"c":16.97,"h":17.015,"l":16.33,"n":34862,"o":16.33,"t":"2026-07-16T04:00:00Z","v":5928610,"vw":16.748135},{"c":16.62,"h":17.095,"l":16.51,"n":17919,"o":16.99,"t":"2026-07-17T04:00:00Z","v":1713431,"vw":16.69118},{"c":16.5,"h":16.73,"l":16.475,"n":13393,"o":16.58,"t":"2026-07-20T04:00:00Z","v":1524851,"vw":16.529362},{"c":16.47,"h":16.54,"l":16.365,"n":17572,"o":16.44,"t":"2026-07-21T04:00:00Z","v":2227323,"vw":16.455402},{"c":16.35,"h":16.6,"l":16.275,"n":15730,"o":16.51,"t":"2026-07-22T04:00:00Z","v":1620277,"vw":16.379049},{"c":16.4,"h":16.545,"l":16.28,"n":15721,"o":16.28,"t":"2026-07-23T04:00:00Z","v":1393265,"vw":16.399985},{"c":16.61,"h":16.625,"l":16.41,"n":16624,"o":16.44,"t":"2026-07-24T04:00:00Z","v":1904938,"vw":16.57646},{"c":16.42,"h":16.7,"l":16.37,"n":17301,"o":16.53,"t":"2026-07-27T04:00:00Z","v":1956779,"vw":16.465309},{"c":16.69,"h":16.85,"l":16.436,"n":19852,"o":16.44,"t":"2026-07-28T04:00:00Z","v":2184856,"vw":16.727136},{"c":16.89,"h":16.92,"l":16.65,"n":20077,"o":16.73,"t":"2026-07-29T04:00:00Z","v":2221472,"vw":16.836689},{"c":16.69,"h":16.85,"l":16.335,"n":32700,"o":16.81,"t":"2026-07-30T04:00:00Z","v":5206249,"vw":16.555067},{"c":16.63,"h":16.67,"l":16.405,"n":20749,"o":16.6,"t":"2026-07-31T04:00:00Z","v":2833514,"vw":16.601668},{"c":16.76,"h":16.925,"l":16.57,"n":23474,"o":16.7,"t":"2026-08-03T04:00:00Z","v":3061078,"vw":16.721018},{"c":17.06,"h":17.125,"l":16.52,"n":36277,"o":17,"t":"2026-08-04T04:00:00Z","v":7836200,"vw":16.928379},{"c":17.09,"h":17.32,"l":16.995,"n":27960,"o":17.32,"t":"2026-08-05T04:00:00Z","v":4249885,"vw":17.095526},{"c":16.98,"h":17.33,"l":16.935,"n":23115,"o":17.26,"t":"2026-08-06T04:00:00Z","v":3070294,"vw":17.023955},{"c":17.26,"h":17.35,"l":16.87,"n":18748,"o":16.98,"t":"2026-08-07T04:00:00Z","v":2773554,"vw":17.241588},{"c":16.73,"h":17.2,"l":16.685,"n":19291,"o":17.15,"t":"2026-08-10T04:00:00Z","v":2320721,"vw":16.772771},{"c":16.65,"h":16.84,"l":16.61,"n":14386,"o":16.66,"t":"2026-08-11T04:00:00Z","v":3353229,"vw":16.678482},{"c":16.79,"h":16.845,"l":16.535,"n":16843,"o":16.58,"t":"2026-08-12T04:00:00Z","v":3266373,"vw":16.741681},{"c":17,"h":17.195,"l":16.845,"n":17559,"o":16.88,"t":"2026-08-13T04:00:00Z","v":2851619,"vw":17.046761},{"c":17.03,"h":17.15,"l":16.7837,"n":13475,"o":17.02,"t":"2026-08-14T04:00:00Z","v":2275228,"vw":17.02315},{"c":16.67,"h":16.96,"l":16.585,"n":17868,"o":16.91,"t":"2026-08-17T04:00:00Z","v":2382605,"vw":16.685804},{"c":16.38,"h":16.98,"l":16.38,"n":20214,"o":16.8,"t":"2026-08-18T04:00:00Z","v":2399684,"vw":16.494977},{"c":16.62,"h":16.675,"l":16.35,"n":13148,"o":16.49,"t":"2026-08-19T04:00:00Z","v":1412936,"vw":16.579095},{"c":16.63,"h":16.785,"l":16.5,"n":11907,"o":16.5,"t":"2026-08-20T04:00:00Z","v":1190539,"vw":16.667228},{"c":16.59,"h":16.75,"l":16.46,"n":10504,"o":16.66,"t":"2026-08-21T04:00:00Z","v":1162462,"vw":16.611969},{"c":16.88,"h":16.96,"l":16.66,"n":12672,"o":16.87,"t":"2026-08-24T04:00:00Z","v":1296164,"vw":16.845933},{"c":16.69,"h":17.05,"l":16.68,"n":11169,"o":17.05,"t":"2026-08-25T04:00:00Z","v":1206498,"vw":16.754971},{"c":16.61,"h":16.885,"l":16.61,"n":14727,"o":16.74,"t":"2026-08-26T04:00:00Z","v":2520497,"vw":16.661724},{"c":16.4,"h":16.82,"l":16.4,"n":17490,"o":16.82,"t":"2026-08-27T04:00:00Z","v":3136327,"vw":16.43273},{"c":16.31,"h":16.505,"l":16.3,"n":14689,"o":16.47,"t":"2026-08-28T04:00:00Z","v":2124802,"vw":16.394288},{"c":16.18,"h":16.24,"l":16.08,"n":13520,"o":16.23,"t":"2026-08-31T04:00:00Z","v":2883984,"vw":16.175843},{"c":16.27,"h":16.3,"l":16.128,"n":13240,"o":16.16,"t":"2026-09-01T04:00:00Z","v":2495853,"vw":16.21008},{"c":16.32,"h":16.455,"l":16.125,"n":17103,"o":16.36,"t":"2026-09-02T04:00:00Z","v":1885417,"vw":16.325559},{"c":16.13,"h":16.49,"l":16.13,"n":13701,"o":16.47,"t":"2026-09-03T04:00:00Z","v":1708668,"vw":16.227714},{"c":16.09,"h":16.28,"l":15.96,"n":14391,"o":16.01,"t":"2026-09-04T04:00:00Z","v":1564770,"vw":16.184059},{"c":15.91,"h":16.22,"l":15.91,"n":16869,"o":16.22,"t":"2026-09-08T04:00:00Z","v":2351374,"vw":16.00127},{"c":15.23,"h":15.77,"l":14.99,"n":79583,"o":15.62,"t":"2026-09-09T04:00:00Z","v":12978530,"vw":15.289366},{"c":15.23,"h":15.32,"l":15,"n":37475,"o":15.32,"t":"2026-09-10T04:00:00Z","v":6262314,"vw":15.139234},{"c":15.19,"h":15.48,"l":15.165,"n":27678,"o":15.34,"t":"2026-09-11T04:00:00Z","v":4137622,"vw":15.284627},{"c":15.34,"h":15.38,"l":15.02,"n":26176,"o":15.26,"t":"2026-09-14T04:00:00Z","v":4663662,"vw":15.272553},{"c":15.17,"h":15.43,"l":15.165,"n":23655,"o":15.33,"t":"2026-09-15T04:00:00Z","v":4892478,"vw":15.238294},{"c":14.94,"h":15.22,"l":14.94,"n":23056,"o":15.15,"t":"2026-09-16T04:00:00Z","v":3930227,"vw":15.051632},{"c":15.05,"h":15.22,"l":14.97,"n":29599,"o":15,"t":"2026-09-17T04:00:00Z","v":3561567,"vw":15.100849},{"c":14.79,"h":15.035,"l":14.77,"n":21433,"o":14.995,"t":"2026-09-18T04:00:00Z","v":4345870,"vw":14.84034},{"c":14.66,"h":14.85,"l":14.655,"n":20293,"o":14.84,"t":"2026-09-21T04:00:00Z","v":2275215,"vw":14.720133},{"c":14.76,"h":14.905,"l":14.6,"n":19483,"o":14.73,"t":"2026-09-22T04:00:00Z","v":3153274,"vw":14.785967},{"c":14.58,"h":14.75,"l":14.55,"n":16778,"o":14.66,"t":"2026-09-23T04:00:00Z","v":2292342,"vw":14.598962},{"c":14.61,"h":14.72,"l":14.525,"n":26161,"o":14.63,"t":"2026-09-24T04:00:00Z","v":4188542,"vw":14.602327},{"c":14.63,"h":14.69,"l":14.46,"n":18606,"o":14.57,"t":"2026-09-25T04:00:00Z","v":3162348,"vw":14.595604},{"c":14.7,"h":14.785,"l":14.49,"n":25224,"o":14.68,"t":"2026-09-28T04:00:00Z","v":4047202,"vw":14.665539},{"c":14.83,"h":15.08,"l":14.6,"n":32398,"o":14.76,"t":"2026-09-29T04:00:00Z","v":5276707,"vw":14.787189},{"c":14.53,"h":14.83,"l":14.445,"n":26534,"o":14.78,"t":"2026-09-30T04:00:00Z","v":5282252,"vw":14.550319},{"c":14.5,"h":14.545,"l":14.34,"n":31685,"o":14.47,"t":"2026-10-01T04:00:00Z","v":4555879,"vw":14.455307},{"c":14.51,"h":14.65,"l":14.38,"n":29475,"o":14.59,"t":"2026-10-02T04:00:00Z","v":5296660,"vw":14.475203},{"c":14.72,"h":14.775,"l":14.42,"n":21460,"o":14.44,"t":"2026-10-05T04:00:00Z","v":4479416,"vw":14.678163},{"c":14.73,"h":14.93,"l":14.69,"n":17592,"o":14.72,"t":"2026-10-06T04:00:00Z","v":2191095,"vw":14.785496},{"c":14.44,"h":14.75,"l":14.405,"n":16735,"o":14.75,"t":"2026-10-07T04:00:00Z","v":3611819,"vw":14.471408},{"c":14.64,"h":14.65,"l":14.33,"n":22909,"o":14.37,"t":"2026-10-08T04:00:00Z","v":4895270,"vw":14.566112},{"c":14.77,"h":14.885,"l":14.65,"n":20707,"o":14.68,"t":"2026-10-09T04:00:00Z","v":2790781,"vw":14.77429},{"c":14.82,"h":14.855,"l":14.505,"n":17908,"o":14.76,"t":"2026-10-12T04:00:00Z","v":2481145,"vw":14.762288},{"c":14.85,"h":14.94,"l":14.635,"n":19511,"o":14.94,"t":"2026-10-13T04:00:00Z","v":3737185,"vw":14.818568},{"c":14.65,"h":14.86,"l":14.605,"n":18045,"o":14.76,"t":"2026-10-14T04:00:00Z","v":2836552,"vw":14.672729},{"c":14.7,"h":14.95,"l":14.645,"n":20082,"o":14.9,"t":"2026-10-15T04:00:00Z","v":4926983,"vw":14.769468},{"c":14.77,"h":14.91,"l":14.67,"n":19247,"o":14.74,"t":"2026-10-16T04:00:00Z","v":2779075,"vw":14.761372},{"c":14.49,"h":14.7,"l":14.48,"n":16987,"o":14.67,"t":"2026-10-19T04:00:00Z","v":2035849,"vw":14.53619},{"c":14.85,"h":14.87,"l":14.49,"n":20614,"o":14.55,"t":"2026-10-20T04:00:00Z","v":3228956,"vw":14.792591},{"c":14.82,"h":15.04,"l":14.745,"n":19015,"o":14.87,"t":"2026-10-21T04:00:00Z","v":2694329,"vw":14.821973},{"c":15.17,"h":15.22,"l":14.83,"n":23552,"o":14.83,"t":"2026-10-22T04:00:00Z","v":3225190,"vw":15.124568}],"volatilityBars":[{"c":14.78,"h":14.85,"l":14.77,"n":723,"o":14.84,"t":"2026-09-21T13:30:00Z","v":85111,"vw":14.802362},{"c":14.82,"h":14.825,"l":14.775,"n":653,"o":14.775,"t":"2026-09-21T13:45:00Z","v":81139,"vw":14.794764},{"c":14.82,"h":14.82,"l":14.78,"n":488,"o":14.82,"t":"2026-09-21T14:00:00Z","v":31761,"vw":14.80511},{"c":14.81,"h":14.85,"l":14.81,"n":515,"o":14.8292,"t":"2026-09-21T14:15:00Z","v":26373,"vw":14.825348},{"c":14.81,"h":14.825,"l":14.77,"n":767,"o":14.805,"t":"2026-09-21T14:30:00Z","v":58806,"vw":14.803855},{"c":14.775,"h":14.81,"l":14.765,"n":609,"o":14.81,"t":"2026-09-21T14:45:00Z","v":27634,"vw":14.781048},{"c":14.795,"h":14.8,"l":14.76,"n":652,"o":14.775,"t":"2026-09-21T15:00:00Z","v":32810,"vw":14.782501},{"c":14.795,"h":14.82,"l":14.78,"n":724,"o":14.795,"t":"2026-09-21T15:15:00Z","v":48406,"vw":14.799842},{"c":14.79,"h":14.815,"l":14.79,"n":630,"o":14.795,"t":"2026-09-21T15:30:00Z","v":39389,"vw":14.804381},{"c":14.77,"h":14.8,"l":14.77,"n":671,"o":14.795,"t":"2026-09-21T15:45:00Z","v":48525,"vw":14.784229},{"c":14.8,"h":14.805,"l":14.76,"n":800,"o":14.77,"t":"2026-09-21T16:00:00Z","v":91457,"vw":14.786043},{"c":14.79,"h":14.805,"l":14.78,"n":512,"o":14.795,"t":"2026-09-21T16:15:00Z","v":21725,"vw":14.788994},{"c":14.765,"h":14.8,"l":14.765,"n":407,"o":14.79,"t":"2026-09-21T16:30:00Z","v":19466,"vw":14.782987},{"c":14.765,"h":14.7799,"l":14.76,"n":440,"o":14.76,"t":"2026-09-21T16:45:00Z","v":28748,"vw":14.76878},{"c":14.725,"h":14.765,"l":14.72,"n":503,"o":14.765,"t":"2026-09-21T17:00:00Z","v":43110,"vw":14.733681},{"c":14.725,"h":14.735,"l":14.72,"n":340,"o":14.73,"t":"2026-09-21T17:15:00Z","v":21787,"vw":14.728021},{"c":14.685,"h":14.73,"l":14.68,"n":567,"o":14.73,"t":"2026-09-21T17:30:00Z","v":36371,"vw":14.705215},{"c":14.705,"h":14.71,"l":14.685,"n":435,"o":14.685,"t":"2026-09-21T17:45:00Z","v":24372,"vw":14.693265},{"c":14.695,"h":14.73,"l":14.695,"n":578,"o":14.71,"t":"2026-09-21T18:00:00Z","v":32747,"vw":14.712942},{"c":14.675,"h":14.7,"l":14.66,"n":652,"o":14.6912,"t":"2026-09-21T18:15:00Z","v":52127,"vw":14.678623},{"c":14.68,"h":14.685,"l":14.655,"n":788,"o":14.675,"t":"2026-09-21T18:30:00Z","v":61299,"vw":14.67043},{"c":14.685,"h":14.69,"l":14.665,"n":700,"o":14.68,"t":"2026-09-21T18:45:00Z","v":39757,"vw":14.675648},{"c":14.68,"h":14.69,"l":14.67,"n":653,"o":14.69,"t":"2026-09-21T19:00:00Z","v":34736,"vw":14.680868},{"c":14.695,"h":14.71,"l":14.675,"n":1000,"o":14.675,"t":"2026-09-21T19:15:00Z","v":86623,"vw":14.696819},{"c":14.71,"h":14.715,"l":14.685,"n":1355,"o":14.695,"t":"2026-09-21T19:30:00Z","v":318007,"vw":14.697046},{"c":14.66,"h":14.74,"l":14.66,"n":3498,"o":14.72,"t":"2026-09-21T19:45:00Z","v":470349,"vw":14.695642},{"c":14.66,"h":14.66,"l":14.66,"n":32,"o":14.66,"t":"2026-09-21T20:00:00Z","v":367055,"vw":14.66},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-09-22T11:00:00Z","v":111,"vw":14.66},{"c":14.68,"h":14.73,"l":14.6,"n":271,"o":14.73,"t":"2026-09-22T13:30:00Z","v":38182,"vw":14.681905},{"c":14.69,"h":14.7,"l":14.635,"n":458,"o":14.67,"t":"2026-09-22T13:45:00Z","v":47190,"vw":14.664478},{"c":14.695,"h":14.745,"l":14.67,"n":763,"o":14.69,"t":"2026-09-22T14:00:00Z","v":95010,"vw":14.705617},{"c":14.73,"h":14.75,"l":14.685,"n":519,"o":14.7,"t":"2026-09-22T14:15:00Z","v":61954,"vw":14.717408},{"c":14.725,"h":14.755,"l":14.7,"n":693,"o":14.725,"t":"2026-09-22T14:30:00Z","v":99816,"vw":14.724723},{"c":14.725,"h":14.73,"l":14.7,"n":327,"o":14.725,"t":"2026-09-22T14:45:00Z","v":23840,"vw":14.718086},{"c":14.745,"h":14.75,"l":14.72,"n":305,"o":14.725,"t":"2026-09-22T15:00:00Z","v":26505,"vw":14.732146},{"c":14.76,"h":14.765,"l":14.74,"n":425,"o":14.745,"t":"2026-09-22T15:15:00Z","v":47523,"vw":14.74999},{"c":14.805,"h":14.815,"l":14.745,"n":839,"o":14.755,"t":"2026-09-22T15:30:00Z","v":108778,"vw":14.787815},{"c":14.805,"h":14.805,"l":14.78,"n":540,"o":14.8,"t":"2026-09-22T15:45:00Z","v":64239,"vw":14.793269},{"c":14.835,"h":14.835,"l":14.795,"n":643,"o":14.805,"t":"2026-09-22T16:00:00Z","v":79635,"vw":14.80921},{"c":14.83,"h":14.835,"l":14.8,"n":566,"o":14.8305,"t":"2026-09-22T16:15:00Z","v":44200,"vw":14.819337},{"c":14.845,"h":14.855,"l":14.83,"n":337,"o":14.83,"t":"2026-09-22T16:30:00Z","v":22008,"vw":14.842573},{"c":14.86,"h":14.87,"l":14.845,"n":469,"o":14.845,"t":"2026-09-22T16:45:00Z","v":36693,"vw":14.858301},{"c":14.825,"h":14.865,"l":14.82,"n":677,"o":14.865,"t":"2026-09-22T17:00:00Z","v":61740,"vw":14.846891},{"c":14.8,"h":14.84,"l":14.8,"n":495,"o":14.82,"t":"2026-09-22T17:15:00Z","v":37383,"vw":14.82441},{"c":14.825,"h":14.84,"l":14.78,"n":799,"o":14.8,"t":"2026-09-22T17:30:00Z","v":92439,"vw":14.807619},{"c":14.875,"h":14.8792,"l":14.825,"n":644,"o":14.825,"t":"2026-09-22T17:45:00Z","v":69057,"vw":14.853363},{"c":14.9,"h":14.905,"l":14.86,"n":697,"o":14.87,"t":"2026-09-22T18:00:00Z","v":56047,"vw":14.881694},{"c":14.87,"h":14.895,"l":14.87,"n":621,"o":14.895,"t":"2026-09-22T18:15:00Z","v":40514,"vw":14.882271},{"c":14.83,"h":14.905,"l":14.83,"n":923,"o":14.875,"t":"2026-09-22T18:30:00Z","v":109796,"vw":14.871368},{"c":14.825,"h":14.835,"l":14.815,"n":670,"o":14.83,"t":"2026-09-22T18:45:00Z","v":48500,"vw":14.825283},{"c":14.805,"h":14.84,"l":14.8,"n":759,"o":14.83,"t":"2026-09-22T19:00:00Z","v":63834,"vw":14.818414},{"c":14.83,"h":14.83,"l":14.795,"n":850,"o":14.805,"t":"2026-09-22T19:15:00Z","v":74106,"vw":14.805934},{"c":14.855,"h":14.87,"l":14.82,"n":1274,"o":14.825,"t":"2026-09-22T19:30:00Z","v":121513,"vw":14.847552},{"c":14.76,"h":14.855,"l":14.76,"n":3508,"o":14.85,"t":"2026-09-22T19:45:00Z","v":515714,"vw":14.791604},{"c":14.76,"h":14.76,"l":14.76,"n":27,"o":14.76,"t":"2026-09-22T20:00:00Z","v":583611,"vw":14.76},{"c":14.67,"h":14.75,"l":14.66,"n":361,"o":14.66,"t":"2026-09-23T13:30:00Z","v":65698,"vw":14.699426},{"c":14.625,"h":14.66,"l":14.615,"n":388,"o":14.66,"t":"2026-09-23T13:45:00Z","v":40828,"vw":14.640555},{"c":14.685,"h":14.685,"l":14.6009,"n":613,"o":14.63,"t":"2026-09-23T14:00:00Z","v":46394,"vw":14.632776},{"c":14.685,"h":14.73,"l":14.67,"n":560,"o":14.685,"t":"2026-09-23T14:15:00Z","v":46441,"vw":14.705617},{"c":14.625,"h":14.685,"l":14.61,"n":543,"o":14.68,"t":"2026-09-23T14:30:00Z","v":40762,"vw":14.640513},{"c":14.585,"h":14.63,"l":14.57,"n":698,"o":14.62,"t":"2026-09-23T14:45:00Z","v":84333,"vw":14.612056},{"c":14.59,"h":14.61,"l":14.55,"n":605,"o":14.585,"t":"2026-09-23T15:00:00Z","v":56711,"vw":14.579583},{"c":14.575,"h":14.6,"l":14.56,"n":542,"o":14.595,"t":"2026-09-23T15:15:00Z","v":55292,"vw":14.58174},{"c":14.625,"h":14.625,"l":14.575,"n":550,"o":14.575,"t":"2026-09-23T15:30:00Z","v":44976,"vw":14.605268},{"c":14.635,"h":14.645,"l":14.625,"n":376,"o":14.63,"t":"2026-09-23T15:45:00Z","v":23325,"vw":14.633558},{"c":14.61,"h":14.635,"l":14.61,"n":441,"o":14.635,"t":"2026-09-23T16:00:00Z","v":19583,"vw":14.62813},{"c":14.615,"h":14.625,"l":14.59,"n":521,"o":14.615,"t":"2026-09-23T16:15:00Z","v":48650,"vw":14.608497},{"c":14.61,"h":14.625,"l":14.6,"n":351,"o":14.62,"t":"2026-09-23T16:30:00Z","v":22293,"vw":14.612724},{"c":14.59,"h":14.615,"l":14.585,"n":379,"o":14.61,"t":"2026-09-23T16:45:00Z","v":21910,"vw":14.605318},{"c":14.575,"h":14.6,"l":14.555,"n":407,"o":14.585,"t":"2026-09-23T17:00:00Z","v":32774,"vw":14.578046},{"c":14.585,"h":14.585,"l":14.57,"n":394,"o":14.57,"t":"2026-09-23T17:15:00Z","v":34059,"vw":14.575548},{"c":14.595,"h":14.6,"l":14.57,"n":348,"o":14.58,"t":"2026-09-23T17:30:00Z","v":21482,"vw":14.582359},{"c":14.615,"h":14.62,"l":14.585,"n":493,"o":14.595,"t":"2026-09-23T17:45:00Z","v":33762,"vw":14.597395},{"c":14.595,"h":14.63,"l":14.595,"n":446,"o":14.62,"t":"2026-09-23T18:00:00Z","v":32252,"vw":14.616851},{"c":14.605,"h":14.61,"l":14.5708,"n":689,"o":14.595,"t":"2026-09-23T18:15:00Z","v":60451,"vw":14.59488},{"c":14.6,"h":14.62,"l":14.585,"n":600,"o":14.605,"t":"2026-09-23T18:30:00Z","v":74845,"vw":14.607513},{"c":14.575,"h":14.6,"l":14.57,"n":401,"o":14.595,"t":"2026-09-23T18:45:00Z","v":24338,"vw":14.587174},{"c":14.59,"h":14.595,"l":14.56,"n":673,"o":14.57,"t":"2026-09-23T19:00:00Z","v":65349,"vw":14.570257},{"c":14.605,"h":14.605,"l":14.575,"n":540,"o":14.6,"t":"2026-09-23T19:15:00Z","v":51981,"vw":14.595296},{"c":14.605,"h":14.615,"l":14.59,"n":807,"o":14.61,"t":"2026-09-23T19:30:00Z","v":65070,"vw":14.60274},{"c":14.595,"h":14.61,"l":14.56,"n":3352,"o":14.61,"t":"2026-09-23T19:45:00Z","v":512525,"vw":14.585017},{"c":14.58,"h":14.58,"l":14.58,"n":26,"o":14.58,"t":"2026-09-23T20:00:00Z","v":428908,"vw":14.58},{"c":14.65,"h":14.72,"l":14.62,"n":421,"o":14.63,"t":"2026-09-24T13:30:00Z","v":85097,"vw":14.655828},{"c":14.655,"h":14.68,"l":14.64,"n":660,"o":14.645,"t":"2026-09-24T13:45:00Z","v":101602,"vw":14.657464},{"c":14.61,"h":14.655,"l":14.59,"n":872,"o":14.655,"t":"2026-09-24T14:00:00Z","v":119022,"vw":14.626341},{"c":14.565,"h":14.605,"l":14.56,"n":531,"o":14.605,"t":"2026-09-24T14:15:00Z","v":43029,"vw":14.584995},{"c":14.585,"h":14.59,"l":14.545,"n":540,"o":14.565,"t":"2026-09-24T14:30:00Z","v":46060,"vw":14.56503},{"c":14.575,"h":14.59,"l":14.56,"n":572,"o":14.585,"t":"2026-09-24T14:45:00Z","v":46712,"vw":14.57495},{"c":14.56,"h":14.575,"l":14.55,"n":461,"o":14.575,"t":"2026-09-24T15:00:00Z","v":38409,"vw":14.562388},{"c":14.57,"h":14.57,"l":14.53,"n":878,"o":14.555,"t":"2026-09-24T15:15:00Z","v":104019,"vw":14.545949},{"c":14.555,"h":14.59,"l":14.555,"n":649,"o":14.57,"t":"2026-09-24T15:30:00Z","v":59981,"vw":14.57366},{"c":14.535,"h":14.565,"l":14.525,"n":874,"o":14.555,"t":"2026-09-24T15:45:00Z","v":96934,"vw":14.543674},{"c":14.56,"h":14.565,"l":14.5301,"n":637,"o":14.535,"t":"2026-09-24T16:00:00Z","v":61070,"vw":14.546633},{"c":14.615,"h":14.645,"l":14.56,"n":1333,"o":14.56,"t":"2026-09-24T16:15:00Z","v":156380,"vw":14.602295},{"c":14.635,"h":14.645,"l":14.6,"n":812,"o":14.615,"t":"2026-09-24T16:30:00Z","v":76455,"vw":14.623927},{"c":14.66,"h":14.67,"l":14.63,"n":840,"o":14.635,"t":"2026-09-24T16:45:00Z","v":86957,"vw":14.648361},{"c":14.665,"h":14.665,"l":14.62,"n":831,"o":14.665,"t":"2026-09-24T17:00:00Z","v":111172,"vw":14.648331},{"c":14.61,"h":14.67,"l":14.58,"n":691,"o":14.665,"t":"2026-09-24T17:15:00Z","v":77947,"vw":14.623245},{"c":14.595,"h":14.62,"l":14.59,"n":521,"o":14.615,"t":"2026-09-24T17:30:00Z","v":45122,"vw":14.60272},{"c":14.605,"h":14.61,"l":14.565,"n":810,"o":14.59,"t":"2026-09-24T17:45:00Z","v":86603,"vw":14.588044},{"c":14.575,"h":14.61,"l":14.57,"n":688,"o":14.61,"t":"2026-09-24T18:00:00Z","v":67585,"vw":14.585868},{"c":14.585,"h":14.585,"l":14.55,"n":904,"o":14.58,"t":"2026-09-24T18:15:00Z","v":92244,"vw":14.571622},{"c":14.58,"h":14.605,"l":14.57,"n":880,"o":14.585,"t":"2026-09-24T18:30:00Z","v":84826,"vw":14.586229},{"c":14.555,"h":14.585,"l":14.5502,"n":1016,"o":14.57,"t":"2026-09-24T18:45:00Z","v":126113,"vw":14.570722},{"c":14.565,"h":14.57,"l":14.53,"n":1067,"o":14.555,"t":"2026-09-24T19:00:00Z","v":149707,"vw":14.546247},{"c":14.58,"h":14.59,"l":14.565,"n":949,"o":14.565,"t":"2026-09-24T19:15:00Z","v":114464,"vw":14.576838},{"c":14.615,"h":14.62,"l":14.555,"n":1965,"o":14.58,"t":"2026-09-24T19:30:00Z","v":222372,"vw":14.591997},{"c":14.61,"h":14.65,"l":14.595,"n":5630,"o":14.61,"t":"2026-09-24T19:45:00Z","v":851829,"vw":14.617352},{"c":14.61,"h":14.61,"l":14.61,"n":39,"o":14.61,"t":"2026-09-24T20:00:00Z","v":899978,"vw":14.61},{"c":14.62,"h":14.62,"l":14.61,"n":4,"o":14.61,"t":"2026-09-24T20:15:00Z","v":372,"vw":14.616575},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-24T23:45:00Z","v":100,"vw":14.78},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-09-25T12:30:00Z","v":700,"vw":14.8},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-09-25T13:15:00Z","v":100,"vw":14.57},{"c":14.52,"h":14.59,"l":14.46,"n":676,"o":14.57,"t":"2026-09-25T13:30:00Z","v":84522,"vw":14.534547},{"c":14.49,"h":14.51,"l":14.475,"n":842,"o":14.51,"t":"2026-09-25T13:45:00Z","v":114804,"vw":14.488898},{"c":14.5,"h":14.5,"l":14.46,"n":474,"o":14.48,"t":"2026-09-25T14:00:00Z","v":43372,"vw":14.485009},{"c":14.54,"h":14.555,"l":14.5,"n":605,"o":14.505,"t":"2026-09-25T14:15:00Z","v":184362,"vw":14.524888},{"c":14.565,"h":14.57,"l":14.535,"n":656,"o":14.545,"t":"2026-09-25T14:30:00Z","v":105005,"vw":14.557886},{"c":14.525,"h":14.585,"l":14.515,"n":733,"o":14.57,"t":"2026-09-25T14:45:00Z","v":101230,"vw":14.562762},{"c":14.54,"h":14.57,"l":14.53,"n":921,"o":14.53,"t":"2026-09-25T15:00:00Z","v":140261,"vw":14.542949},{"c":14.55,"h":14.56,"l":14.525,"n":516,"o":14.535,"t":"2026-09-25T15:15:00Z","v":71498,"vw":14.543996},{"c":14.575,"h":14.59,"l":14.555,"n":970,"o":14.555,"t":"2026-09-25T15:30:00Z","v":142506,"vw":14.578072},{"c":14.565,"h":14.58,"l":14.54,"n":734,"o":14.58,"t":"2026-09-25T15:45:00Z","v":111445,"vw":14.559196},{"c":14.615,"h":14.64,"l":14.57,"n":564,"o":14.57,"t":"2026-09-25T16:00:00Z","v":64350,"vw":14.606364},{"c":14.6199,"h":14.6199,"l":14.56,"n":535,"o":14.615,"t":"2026-09-25T16:15:00Z","v":56351,"vw":14.597368},{"c":14.625,"h":14.635,"l":14.605,"n":360,"o":14.615,"t":"2026-09-25T16:30:00Z","v":31071,"vw":14.622703},{"c":14.625,"h":14.64,"l":14.605,"n":356,"o":14.625,"t":"2026-09-25T16:45:00Z","v":28928,"vw":14.619127},{"c":14.645,"h":14.65,"l":14.625,"n":281,"o":14.63,"t":"2026-09-25T17:00:00Z","v":23983,"vw":14.636096},{"c":14.635,"h":14.65,"l":14.615,"n":490,"o":14.645,"t":"2026-09-25T17:15:00Z","v":48763,"vw":14.631178},{"c":14.6692,"h":14.675,"l":14.6309,"n":469,"o":14.635,"t":"2026-09-25T17:30:00Z","v":57769,"vw":14.652121},{"c":14.635,"h":14.67,"l":14.63,"n":431,"o":14.665,"t":"2026-09-25T17:45:00Z","v":46661,"vw":14.646225},{"c":14.615,"h":14.64,"l":14.61,"n":526,"o":14.635,"t":"2026-09-25T18:00:00Z","v":27952,"vw":14.627178},{"c":14.6,"h":14.62,"l":14.59,"n":592,"o":14.615,"t":"2026-09-25T18:15:00Z","v":44317,"vw":14.608898},{"c":14.61,"h":14.63,"l":14.605,"n":433,"o":14.61,"t":"2026-09-25T18:30:00Z","v":29892,"vw":14.613964},{"c":14.625,"h":14.625,"l":14.6,"n":633,"o":14.615,"t":"2026-09-25T18:45:00Z","v":57278,"vw":14.611127},{"c":14.62,"h":14.63,"l":14.591,"n":839,"o":14.625,"t":"2026-09-25T19:00:00Z","v":84871,"vw":14.614305},{"c":14.625,"h":14.64,"l":14.615,"n":654,"o":14.625,"t":"2026-09-25T19:15:00Z","v":73892,"vw":14.626768},{"c":14.67,"h":14.67,"l":14.61,"n":883,"o":14.625,"t":"2026-09-25T19:30:00Z","v":83024,"vw":14.636721},{"c":14.64,"h":14.69,"l":14.63,"n":3161,"o":14.67,"t":"2026-09-25T19:45:00Z","v":437828,"vw":14.664007},{"c":14.63,"h":14.645,"l":14.53,"n":47,"o":14.645,"t":"2026-09-25T20:00:00Z","v":450801,"vw":14.629413},{"c":14.565,"h":14.68,"l":14.49,"n":780,"o":14.68,"t":"2026-09-28T13:30:00Z","v":67442,"vw":14.566259},{"c":14.57,"h":14.625,"l":14.56,"n":910,"o":14.565,"t":"2026-09-28T13:45:00Z","v":82678,"vw":14.599074},{"c":14.57,"h":14.62,"l":14.53,"n":690,"o":14.56,"t":"2026-09-28T14:00:00Z","v":62772,"vw":14.567309},{"c":14.56,"h":14.57,"l":14.52,"n":598,"o":14.57,"t":"2026-09-28T14:15:00Z","v":52446,"vw":14.548372},{"c":14.57,"h":14.575,"l":14.52,"n":766,"o":14.555,"t":"2026-09-28T14:30:00Z","v":97147,"vw":14.546313},{"c":14.575,"h":14.59,"l":14.55,"n":921,"o":14.575,"t":"2026-09-28T14:45:00Z","v":129462,"vw":14.573561},{"c":14.545,"h":14.58,"l":14.545,"n":759,"o":14.575,"t":"2026-09-28T15:00:00Z","v":88516,"vw":14.554244},{"c":14.535,"h":14.57,"l":14.52,"n":740,"o":14.545,"t":"2026-09-28T15:15:00Z","v":82283,"vw":14.54797},{"c":14.53,"h":14.545,"l":14.525,"n":497,"o":14.535,"t":"2026-09-28T15:30:00Z","v":45824,"vw":14.535725},{"c":14.53,"h":14.54,"l":14.52,"n":586,"o":14.53,"t":"2026-09-28T15:45:00Z","v":60815,"vw":14.532545},{"c":14.585,"h":14.6,"l":14.53,"n":976,"o":14.53,"t":"2026-09-28T16:00:00Z","v":160863,"vw":14.567251},{"c":14.62,"h":14.645,"l":14.59,"n":927,"o":14.59,"t":"2026-09-28T16:15:00Z","v":106999,"vw":14.613707},{"c":14.59,"h":14.63,"l":14.58,"n":557,"o":14.62,"t":"2026-09-28T16:30:00Z","v":53589,"vw":14.605504},{"c":14.6,"h":14.615,"l":14.575,"n":554,"o":14.59,"t":"2026-09-28T16:45:00Z","v":55643,"vw":14.595552},{"c":14.65,"h":14.68,"l":14.595,"n":1081,"o":14.6,"t":"2026-09-28T17:00:00Z","v":134566,"vw":14.646726},{"c":14.66,"h":14.67,"l":14.635,"n":653,"o":14.65,"t":"2026-09-28T17:15:00Z","v":68414,"vw":14.650722},{"c":14.72,"h":14.725,"l":14.66,"n":1002,"o":14.67,"t":"2026-09-28T17:30:00Z","v":133067,"vw":14.683283},{"c":14.725,"h":14.755,"l":14.715,"n":674,"o":14.715,"t":"2026-09-28T17:45:00Z","v":67980,"vw":14.733677},{"c":14.665,"h":14.73,"l":14.655,"n":654,"o":14.73,"t":"2026-09-28T18:00:00Z","v":64657,"vw":14.693464},{"c":14.715,"h":14.715,"l":14.665,"n":748,"o":14.665,"t":"2026-09-28T18:15:00Z","v":88071,"vw":14.68326},{"c":14.715,"h":14.735,"l":14.71,"n":919,"o":14.72,"t":"2026-09-28T18:30:00Z","v":113673,"vw":14.719839},{"c":14.7109,"h":14.725,"l":14.6909,"n":995,"o":14.715,"t":"2026-09-28T18:45:00Z","v":105944,"vw":14.712436},{"c":14.705,"h":14.72,"l":14.69,"n":911,"o":14.715,"t":"2026-09-28T19:00:00Z","v":85438,"vw":14.703296},{"c":14.755,"h":14.76,"l":14.69,"n":1125,"o":14.705,"t":"2026-09-28T19:15:00Z","v":123238,"vw":14.723839},{"c":14.77,"h":14.785,"l":14.76,"n":1294,"o":14.76,"t":"2026-09-28T19:30:00Z","v":164331,"vw":14.769978},{"c":14.7,"h":14.77,"l":14.7,"n":4589,"o":14.765,"t":"2026-09-28T19:45:00Z","v":746129,"vw":14.737093},{"c":14.7,"h":14.7,"l":14.7,"n":32,"o":14.7,"t":"2026-09-28T20:00:00Z","v":778594,"vw":14.7},{"c":14.93,"h":15.42,"l":14.3,"n":153,"o":14.91,"t":"2026-09-28T20:45:00Z","v":35614,"vw":14.890364},{"c":14.93,"h":14.9494,"l":14.93,"n":5,"o":14.93,"t":"2026-09-28T21:00:00Z","v":1900,"vw":14.93776},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-09-28T22:45:00Z","v":380,"vw":14.93},{"c":14.85,"h":14.93,"l":14.85,"n":5,"o":14.93,"t":"2026-09-28T23:00:00Z","v":890,"vw":14.895843},{"c":14.99,"h":14.99,"l":14.96,"n":5,"o":14.96,"t":"2026-09-28T23:15:00Z","v":1140,"vw":14.979123},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-09-29T08:00:00Z","v":738,"vw":14.9},{"c":14.73,"h":14.86,"l":14.71,"n":75,"o":14.86,"t":"2026-09-29T10:30:00Z","v":1502,"vw":14.743},{"c":14.88,"h":14.88,"l":14.72,"n":25,"o":14.75,"t":"2026-09-29T11:00:00Z","v":1470,"vw":14.797593},{"c":14.9,"h":14.9,"l":14.8,"n":47,"o":14.82,"t":"2026-09-29T11:45:00Z","v":5874,"vw":14.858741},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-29T12:00:00Z","v":100,"vw":14.89},{"c":14.95,"h":14.96,"l":14.94,"n":13,"o":14.94,"t":"2026-09-29T12:15:00Z","v":2370,"vw":14.950457},{"c":14.95,"h":14.95,"l":14.95,"n":9,"o":14.95,"t":"2026-09-29T12:45:00Z","v":726,"vw":14.95},{"c":15.02,"h":15.06,"l":14.94,"n":60,"o":14.98,"t":"2026-09-29T13:00:00Z","v":20313,"vw":14.991382},{"c":15.07,"h":15.07,"l":15,"n":28,"o":15,"t":"2026-09-29T13:15:00Z","v":8954,"vw":15.029574},{"c":15.035,"h":15.08,"l":14.7,"n":2700,"o":14.76,"t":"2026-09-29T13:30:00Z","v":573152,"vw":14.931578},{"c":14.75,"h":15.035,"l":14.75,"n":1710,"o":15.035,"t":"2026-09-29T13:45:00Z","v":286818,"vw":14.886779},{"c":14.785,"h":14.84,"l":14.74,"n":1604,"o":14.755,"t":"2026-09-29T14:00:00Z","v":218259,"vw":14.796804},{"c":14.775,"h":14.795,"l":14.73,"n":1007,"o":14.785,"t":"2026-09-29T14:15:00Z","v":110742,"vw":14.772605},{"c":14.765,"h":14.815,"l":14.745,"n":1445,"o":14.78,"t":"2026-09-29T14:30:00Z","v":206287,"vw":14.773957},{"c":14.79,"h":14.815,"l":14.755,"n":1447,"o":14.765,"t":"2026-09-29T14:45:00Z","v":219183,"vw":14.774487},{"c":14.745,"h":14.795,"l":14.74,"n":506,"o":14.795,"t":"2026-09-29T15:00:00Z","v":54378,"vw":14.764119},{"c":14.73,"h":14.765,"l":14.725,"n":631,"o":14.745,"t":"2026-09-29T15:15:00Z","v":75686,"vw":14.738777},{"c":14.685,"h":14.73,"l":14.67,"n":679,"o":14.725,"t":"2026-09-29T15:30:00Z","v":67663,"vw":14.707616},{"c":14.62,"h":14.685,"l":14.61,"n":968,"o":14.68,"t":"2026-09-29T15:45:00Z","v":241333,"vw":14.663633},{"c":14.64,"h":14.68,"l":14.62,"n":703,"o":14.62,"t":"2026-09-29T16:00:00Z","v":75847,"vw":14.646593},{"c":14.615,"h":14.65,"l":14.605,"n":609,"o":14.635,"t":"2026-09-29T16:15:00Z","v":79406,"vw":14.624299},{"c":14.61,"h":14.63,"l":14.61,"n":560,"o":14.615,"t":"2026-09-29T16:30:00Z","v":56103,"vw":14.620124},{"c":14.665,"h":14.675,"l":14.6,"n":960,"o":14.61,"t":"2026-09-29T16:45:00Z","v":148254,"vw":14.626473},{"c":14.635,"h":14.6894,"l":14.635,"n":700,"o":14.665,"t":"2026-09-29T17:00:00Z","v":83291,"vw":14.660468},{"c":14.635,"h":14.645,"l":14.61,"n":700,"o":14.635,"t":"2026-09-29T17:15:00Z","v":75530,"vw":14.626149},{"c":14.685,"h":14.69,"l":14.62,"n":1177,"o":14.635,"t":"2026-09-29T17:30:00Z","v":160476,"vw":14.648177},{"c":14.665,"h":14.7,"l":14.66,"n":885,"o":14.685,"t":"2026-09-29T17:45:00Z","v":102044,"vw":14.680027},{"c":14.685,"h":14.695,"l":14.665,"n":1087,"o":14.665,"t":"2026-09-29T18:00:00Z","v":113663,"vw":14.679994},{"c":14.735,"h":14.75,"l":14.68,"n":1004,"o":14.685,"t":"2026-09-29T18:15:00Z","v":113084,"vw":14.721222},{"c":14.735,"h":14.76,"l":14.71,"n":885,"o":14.74,"t":"2026-09-29T18:30:00Z","v":118029,"vw":14.732609},{"c":14.725,"h":14.75,"l":14.725,"n":782,"o":14.735,"t":"2026-09-29T18:45:00Z","v":100965,"vw":14.732764},{"c":14.73,"h":14.74,"l":14.715,"n":800,"o":14.725,"t":"2026-09-29T19:00:00Z","v":75949,"vw":14.726959},{"c":14.79,"h":14.795,"l":14.725,"n":1318,"o":14.735,"t":"2026-09-29T19:15:00Z","v":140496,"vw":14.758279},{"c":14.82,"h":14.85,"l":14.78,"n":1913,"o":14.795,"t":"2026-09-29T19:30:00Z","v":263800,"vw":14.811272},{"c":14.835,"h":14.865,"l":14.8,"n":5244,"o":14.825,"t":"2026-09-29T19:45:00Z","v":838213,"vw":14.828329},{"c":14.83,"h":14.83,"l":14.83,"n":41,"o":14.83,"t":"2026-09-29T20:00:00Z","v":634789,"vw":14.83},{"c":14.525,"h":14.83,"l":14.52,"n":851,"o":14.78,"t":"2026-09-30T13:30:00Z","v":137166,"vw":14.610971},{"c":14.505,"h":14.555,"l":14.49,"n":855,"o":14.525,"t":"2026-09-30T13:45:00Z","v":97395,"vw":14.514119},{"c":14.525,"h":14.555,"l":14.445,"n":1096,"o":14.51,"t":"2026-09-30T14:00:00Z","v":139343,"vw":14.509},{"c":14.52,"h":14.555,"l":14.52,"n":828,"o":14.53,"t":"2026-09-30T14:15:00Z","v":99157,"vw":14.542989},{"c":14.525,"h":14.545,"l":14.495,"n":1308,"o":14.51,"t":"2026-09-30T14:30:00Z","v":188154,"vw":14.52004},{"c":14.575,"h":14.59,"l":14.53,"n":806,"o":14.53,"t":"2026-09-30T14:45:00Z","v":103313,"vw":14.561578},{"c":14.575,"h":14.6,"l":14.535,"n":810,"o":14.575,"t":"2026-09-30T15:00:00Z","v":83110,"vw":14.570537},{"c":14.565,"h":14.5991,"l":14.555,"n":573,"o":14.58,"t":"2026-09-30T15:15:00Z","v":47362,"vw":14.573752},{"c":14.5,"h":14.565,"l":14.5,"n":892,"o":14.565,"t":"2026-09-30T15:30:00Z","v":90748,"vw":14.540512},{"c":14.505,"h":14.515,"l":14.49,"n":572,"o":14.5,"t":"2026-09-30T15:45:00Z","v":48341,"vw":14.50045},{"c":14.52,"h":14.53,"l":14.505,"n":413,"o":14.505,"t":"2026-09-30T16:00:00Z","v":38678,"vw":14.515846},{"c":14.545,"h":14.545,"l":14.51,"n":748,"o":14.525,"t":"2026-09-30T16:15:00Z","v":113151,"vw":14.523173},{"c":14.57,"h":14.57,"l":14.545,"n":439,"o":14.55,"t":"2026-09-30T16:30:00Z","v":40934,"vw":14.557039},{"c":14.58,"h":14.58,"l":14.545,"n":440,"o":14.565,"t":"2026-09-30T16:45:00Z","v":41833,"vw":14.559283},{"c":14.56,"h":14.59,"l":14.56,"n":535,"o":14.575,"t":"2026-09-30T17:00:00Z","v":44619,"vw":14.577593},{"c":14.585,"h":14.585,"l":14.555,"n":395,"o":14.56,"t":"2026-09-30T17:15:00Z","v":28897,"vw":14.567031},{"c":14.575,"h":14.6,"l":14.565,"n":823,"o":14.59,"t":"2026-09-30T17:30:00Z","v":121075,"vw":14.583533},{"c":14.585,"h":14.585,"l":14.56,"n":591,"o":14.575,"t":"2026-09-30T17:45:00Z","v":60883,"vw":14.571385},{"c":14.595,"h":14.605,"l":14.58,"n":983,"o":14.585,"t":"2026-09-30T18:00:00Z","v":114394,"vw":14.592449},{"c":14.575,"h":14.595,"l":14.56,"n":743,"o":14.595,"t":"2026-09-30T18:15:00Z","v":73671,"vw":14.577793},{"c":14.5601,"h":14.575,"l":14.545,"n":705,"o":14.575,"t":"2026-09-30T18:30:00Z","v":67099,"vw":14.559112},{"c":14.575,"h":14.585,"l":14.555,"n":748,"o":14.57,"t":"2026-09-30T18:45:00Z","v":64669,"vw":14.569811},{"c":14.58,"h":14.585,"l":14.565,"n":884,"o":14.58,"t":"2026-09-30T19:00:00Z","v":92797,"vw":14.57777},{"c":14.625,"h":14.63,"l":14.58,"n":1106,"o":14.585,"t":"2026-09-30T19:15:00Z","v":128496,"vw":14.607306},{"c":14.62,"h":14.64,"l":14.615,"n":2110,"o":14.625,"t":"2026-09-30T19:30:00Z","v":258111,"vw":14.626971},{"c":14.535,"h":14.62,"l":14.51,"n":5982,"o":14.615,"t":"2026-09-30T19:45:00Z","v":1080400,"vw":14.545626},{"c":14.53,"h":14.53,"l":14.53,"n":47,"o":14.53,"t":"2026-09-30T20:00:00Z","v":1158535,"vw":14.53},{"c":14.38,"h":14.5,"l":14.37,"n":1132,"o":14.47,"t":"2026-10-01T13:30:00Z","v":124097,"vw":14.441625},{"c":14.37,"h":14.41,"l":14.345,"n":697,"o":14.38,"t":"2026-10-01T13:45:00Z","v":57783,"vw":14.378797},{"c":14.48,"h":14.495,"l":14.365,"n":1138,"o":14.38,"t":"2026-10-01T14:00:00Z","v":105333,"vw":14.423321},{"c":14.395,"h":14.505,"l":14.39,"n":1126,"o":14.49,"t":"2026-10-01T14:15:00Z","v":115649,"vw":14.483639},{"c":14.4,"h":14.415,"l":14.365,"n":1102,"o":14.395,"t":"2026-10-01T14:30:00Z","v":87575,"vw":14.387094},{"c":14.43,"h":14.435,"l":14.365,"n":876,"o":14.4,"t":"2026-10-01T14:45:00Z","v":60657,"vw":14.396422},{"c":14.47,"h":14.48,"l":14.42,"n":940,"o":14.435,"t":"2026-10-01T15:00:00Z","v":65342,"vw":14.448269},{"c":14.435,"h":14.495,"l":14.42,"n":1182,"o":14.465,"t":"2026-10-01T15:15:00Z","v":80304,"vw":14.466566},{"c":14.43,"h":14.49,"l":14.3906,"n":1026,"o":14.43,"t":"2026-10-01T15:30:00Z","v":71324,"vw":14.438581},{"c":14.41,"h":14.44,"l":14.405,"n":1191,"o":14.425,"t":"2026-10-01T15:45:00Z","v":97851,"vw":14.422448},{"c":14.425,"h":14.44,"l":14.405,"n":742,"o":14.415,"t":"2026-10-01T16:00:00Z","v":65411,"vw":14.42422},{"c":14.455,"h":14.47,"l":14.405,"n":922,"o":14.425,"t":"2026-10-01T16:15:00Z","v":66014,"vw":14.44254},{"c":14.48,"h":14.48,"l":14.44,"n":799,"o":14.455,"t":"2026-10-01T16:30:00Z","v":40076,"vw":14.458997},{"c":14.465,"h":14.475,"l":14.43,"n":1070,"o":14.47,"t":"2026-10-01T16:45:00Z","v":76296,"vw":14.452654},{"c":14.45,"h":14.475,"l":14.45,"n":855,"o":14.46,"t":"2026-10-01T17:00:00Z","v":46471,"vw":14.46004},{"c":14.47,"h":14.485,"l":14.44,"n":849,"o":14.45,"t":"2026-10-01T17:15:00Z","v":58909,"vw":14.471987},{"c":14.47,"h":14.5,"l":14.46,"n":1262,"o":14.465,"t":"2026-10-01T17:30:00Z","v":223511,"vw":14.470186},{"c":14.395,"h":14.48,"l":14.38,"n":1027,"o":14.47,"t":"2026-10-01T17:45:00Z","v":95934,"vw":14.424131},{"c":14.39,"h":14.395,"l":14.37,"n":888,"o":14.395,"t":"2026-10-01T18:00:00Z","v":73015,"vw":14.381242},{"c":14.375,"h":14.41,"l":14.36,"n":1039,"o":14.385,"t":"2026-10-01T18:15:00Z","v":105543,"vw":14.378747},{"c":14.365,"h":14.39,"l":14.35,"n":1036,"o":14.375,"t":"2026-10-01T18:30:00Z","v":128327,"vw":14.368944},{"c":14.365,"h":14.37,"l":14.34,"n":1338,"o":14.365,"t":"2026-10-01T18:45:00Z","v":266727,"vw":14.359806},{"c":14.41,"h":14.41,"l":14.36,"n":1181,"o":14.365,"t":"2026-10-01T19:00:00Z","v":169442,"vw":14.387678},{"c":14.5,"h":14.505,"l":14.4,"n":1759,"o":14.41,"t":"2026-10-01T19:15:00Z","v":284218,"vw":14.452149},{"c":14.4937,"h":14.52,"l":14.47,"n":1571,"o":14.495,"t":"2026-10-01T19:30:00Z","v":279539,"vw":14.496927},{"c":14.525,"h":14.545,"l":14.49,"n":4682,"o":14.5,"t":"2026-10-01T19:45:00Z","v":791091,"vw":14.511584},{"c":14.5,"h":14.53,"l":14.5,"n":45,"o":14.52,"t":"2026-10-01T20:00:00Z","v":545552,"vw":14.500075},{"c":14.54,"h":14.65,"l":14.47,"n":625,"o":14.59,"t":"2026-10-02T13:30:00Z","v":90225,"vw":14.553479},{"c":14.415,"h":14.555,"l":14.39,"n":1051,"o":14.545,"t":"2026-10-02T13:45:00Z","v":270493,"vw":14.499844},{"c":14.4,"h":14.43,"l":14.38,"n":1088,"o":14.415,"t":"2026-10-02T14:00:00Z","v":139930,"vw":14.404825},{"c":14.4,"h":14.445,"l":14.385,"n":911,"o":14.4,"t":"2026-10-02T14:15:00Z","v":939405,"vw":14.419409},{"c":14.475,"h":14.485,"l":14.385,"n":819,"o":14.395,"t":"2026-10-02T14:30:00Z","v":91067,"vw":14.44128},{"c":14.445,"h":14.5,"l":14.43,"n":1015,"o":14.475,"t":"2026-10-02T14:45:00Z","v":89396,"vw":14.461813},{"c":14.475,"h":14.49,"l":14.42,"n":1486,"o":14.45,"t":"2026-10-02T15:00:00Z","v":150094,"vw":14.45085},{"c":14.455,"h":14.49,"l":14.45,"n":1023,"o":14.48,"t":"2026-10-02T15:15:00Z","v":86960,"vw":14.470885},{"c":14.45,"h":14.46,"l":14.42,"n":1136,"o":14.455,"t":"2026-10-02T15:30:00Z","v":349474,"vw":14.447225},{"c":14.435,"h":14.5,"l":14.435,"n":914,"o":14.435,"t":"2026-10-02T15:45:00Z","v":73559,"vw":14.466323},{"c":14.46,"h":14.46,"l":14.425,"n":913,"o":14.44,"t":"2026-10-02T16:00:00Z","v":87627,"vw":14.436679},{"c":14.425,"h":14.46,"l":14.425,"n":591,"o":14.455,"t":"2026-10-02T16:15:00Z","v":49203,"vw":14.443154},{"c":14.485,"h":14.49,"l":14.425,"n":792,"o":14.425,"t":"2026-10-02T16:30:00Z","v":66333,"vw":14.45036},{"c":14.505,"h":14.515,"l":14.47,"n":617,"o":14.485,"t":"2026-10-02T16:45:00Z","v":47550,"vw":14.490711},{"c":14.5,"h":14.52,"l":14.485,"n":790,"o":14.505,"t":"2026-10-02T17:00:00Z","v":55524,"vw":14.502192},{"c":14.48,"h":14.51,"l":14.465,"n":749,"o":14.51,"t":"2026-10-02T17:15:00Z","v":58126,"vw":14.492442},{"c":14.495,"h":14.52,"l":14.475,"n":1401,"o":14.48,"t":"2026-10-02T17:30:00Z","v":121289,"vw":14.503888},{"c":14.52,"h":14.525,"l":14.495,"n":2226,"o":14.495,"t":"2026-10-02T17:45:00Z","v":183204,"vw":14.51143},{"c":14.54,"h":14.54,"l":14.52,"n":757,"o":14.525,"t":"2026-10-02T18:00:00Z","v":55463,"vw":14.528424},{"c":14.505,"h":14.545,"l":14.5,"n":951,"o":14.54,"t":"2026-10-02T18:15:00Z","v":77241,"vw":14.517118},{"c":14.4799,"h":14.51,"l":14.465,"n":716,"o":14.505,"t":"2026-10-02T18:30:00Z","v":63858,"vw":14.489136},{"c":14.485,"h":14.49,"l":14.46,"n":889,"o":14.475,"t":"2026-10-02T18:45:00Z","v":70692,"vw":14.478162},{"c":14.485,"h":14.5,"l":14.48,"n":784,"o":14.485,"t":"2026-10-02T19:00:00Z","v":63199,"vw":14.490068},{"c":14.565,"h":14.565,"l":14.485,"n":1286,"o":14.49,"t":"2026-10-02T19:15:00Z","v":197269,"vw":14.541906},{"c":14.505,"h":14.57,"l":14.5,"n":1426,"o":14.57,"t":"2026-10-02T19:30:00Z","v":173201,"vw":14.541919},{"c":14.51,"h":14.525,"l":14.465,"n":4441,"o":14.505,"t":"2026-10-02T19:45:00Z","v":574233,"vw":14.498918},{"c":14.5,"h":14.51,"l":14.4868,"n":56,"o":14.51,"t":"2026-10-02T20:00:00Z","v":770426,"vw":14.509779},{"c":14.475,"h":14.505,"l":14.42,"n":635,"o":14.44,"t":"2026-10-05T13:30:00Z","v":78266,"vw":14.454154},{"c":14.47,"h":14.5,"l":14.43,"n":594,"o":14.48,"t":"2026-10-05T13:45:00Z","v":66182,"vw":14.463523},{"c":14.6,"h":14.62,"l":14.465,"n":669,"o":14.47,"t":"2026-10-05T14:00:00Z","v":135354,"vw":14.536762},{"c":14.655,"h":14.655,"l":14.6,"n":470,"o":14.6,"t":"2026-10-05T14:15:00Z","v":43550,"vw":14.631835},{"c":14.655,"h":14.655,"l":14.615,"n":658,"o":14.645,"t":"2026-10-05T14:30:00Z","v":52097,"vw":14.631298},{"c":14.635,"h":14.665,"l":14.625,"n":541,"o":14.655,"t":"2026-10-05T14:45:00Z","v":34907,"vw":14.642986},{"c":14.605,"h":14.64,"l":14.595,"n":494,"o":14.635,"t":"2026-10-05T15:00:00Z","v":37546,"vw":14.613922},{"c":14.64,"h":14.64,"l":14.58,"n":819,"o":14.61,"t":"2026-10-05T15:15:00Z","v":92788,"vw":14.598539},{"c":14.64,"h":14.64,"l":14.62,"n":426,"o":14.64,"t":"2026-10-05T15:30:00Z","v":34403,"vw":14.63091},{"c":14.645,"h":14.67,"l":14.635,"n":575,"o":14.635,"t":"2026-10-05T15:45:00Z","v":63342,"vw":14.656938},{"c":14.605,"h":14.645,"l":14.59,"n":649,"o":14.645,"t":"2026-10-05T16:00:00Z","v":109438,"vw":14.608454},{"c":14.615,"h":14.615,"l":14.59,"n":570,"o":14.6,"t":"2026-10-05T16:15:00Z","v":56156,"vw":14.600394},{"c":14.635,"h":14.635,"l":14.605,"n":397,"o":14.61,"t":"2026-10-05T16:30:00Z","v":33319,"vw":14.616759},{"c":14.635,"h":14.65,"l":14.63,"n":377,"o":14.64,"t":"2026-10-05T16:45:00Z","v":22373,"vw":14.639016},{"c":14.62,"h":14.635,"l":14.61,"n":549,"o":14.635,"t":"2026-10-05T17:00:00Z","v":51886,"vw":14.619559},{"c":14.62,"h":14.63,"l":14.61,"n":568,"o":14.62,"t":"2026-10-05T17:15:00Z","v":47474,"vw":14.622763},{"c":14.65,"h":14.65,"l":14.595,"n":862,"o":14.62,"t":"2026-10-05T17:30:00Z","v":111787,"vw":14.614387},{"c":14.71,"h":14.71,"l":14.65,"n":577,"o":14.65,"t":"2026-10-05T17:45:00Z","v":53672,"vw":14.676972},{"c":14.67,"h":14.715,"l":14.65,"n":819,"o":14.705,"t":"2026-10-05T18:00:00Z","v":99831,"vw":14.684237},{"c":14.715,"h":14.72,"l":14.66,"n":661,"o":14.665,"t":"2026-10-05T18:15:00Z","v":52887,"vw":14.677903},{"c":14.72,"h":14.72,"l":14.7,"n":563,"o":14.715,"t":"2026-10-05T18:30:00Z","v":35474,"vw":14.711954},{"c":14.74,"h":14.75,"l":14.72,"n":652,"o":14.72,"t":"2026-10-05T18:45:00Z","v":47294,"vw":14.732015},{"c":14.77,"h":14.77,"l":14.735,"n":754,"o":14.745,"t":"2026-10-05T19:00:00Z","v":62790,"vw":14.754032},{"c":14.73,"h":14.77,"l":14.71,"n":1023,"o":14.765,"t":"2026-10-05T19:15:00Z","v":93849,"vw":14.743786},{"c":14.77,"h":14.775,"l":14.725,"n":1720,"o":14.725,"t":"2026-10-05T19:30:00Z","v":204088,"vw":14.750014},{"c":14.72,"h":14.77,"l":14.69,"n":4501,"o":14.765,"t":"2026-10-05T19:45:00Z","v":751280,"vw":14.73235},{"c":15,"h":15,"l":14.72,"n":61,"o":14.72,"t":"2026-10-05T20:00:00Z","v":1846333,"vw":14.720163},{"c":14.85,"h":14.93,"l":14.72,"n":395,"o":14.72,"t":"2026-10-06T13:30:00Z","v":50153,"vw":14.840916},{"c":14.855,"h":14.89,"l":14.845,"n":493,"o":14.855,"t":"2026-10-06T13:45:00Z","v":69882,"vw":14.864923},{"c":14.875,"h":14.91,"l":14.855,"n":523,"o":14.855,"t":"2026-10-06T14:00:00Z","v":45064,"vw":14.885658},{"c":14.835,"h":14.875,"l":14.82,"n":592,"o":14.87,"t":"2026-10-06T14:15:00Z","v":48903,"vw":14.852019},{"c":14.845,"h":14.9,"l":14.825,"n":625,"o":14.835,"t":"2026-10-06T14:30:00Z","v":51875,"vw":14.863753},{"c":14.88,"h":14.91,"l":14.85,"n":577,"o":14.85,"t":"2026-10-06T14:45:00Z","v":44196,"vw":14.880921},{"c":14.89,"h":14.905,"l":14.875,"n":568,"o":14.885,"t":"2026-10-06T15:00:00Z","v":42971,"vw":14.888794},{"c":14.91,"h":14.91,"l":14.88,"n":573,"o":14.89,"t":"2026-10-06T15:15:00Z","v":47567,"vw":14.894812},{"c":14.925,"h":14.925,"l":14.9,"n":625,"o":14.9101,"t":"2026-10-06T15:30:00Z","v":49877,"vw":14.908959},{"c":14.885,"h":14.925,"l":14.885,"n":310,"o":14.925,"t":"2026-10-06T15:45:00Z","v":12849,"vw":14.899662},{"c":14.885,"h":14.89,"l":14.865,"n":403,"o":14.89,"t":"2026-10-06T16:00:00Z","v":31061,"vw":14.879286},{"c":14.895,"h":14.9,"l":14.875,"n":536,"o":14.885,"t":"2026-10-06T16:15:00Z","v":33843,"vw":14.887783},{"c":14.87,"h":14.91,"l":14.86,"n":575,"o":14.895,"t":"2026-10-06T16:30:00Z","v":51651,"vw":14.878281},{"c":14.815,"h":14.875,"l":14.81,"n":526,"o":14.87,"t":"2026-10-06T16:45:00Z","v":38252,"vw":14.834569},{"c":14.815,"h":14.83,"l":14.81,"n":525,"o":14.815,"t":"2026-10-06T17:00:00Z","v":33709,"vw":14.822033},{"c":14.785,"h":14.815,"l":14.77,"n":494,"o":14.8106,"t":"2026-10-06T17:15:00Z","v":33217,"vw":14.793481},{"c":14.81,"h":14.81,"l":14.78,"n":494,"o":14.785,"t":"2026-10-06T17:30:00Z","v":28595,"vw":14.794962},{"c":14.81,"h":14.82,"l":14.8,"n":487,"o":14.8,"t":"2026-10-06T17:45:00Z","v":34262,"vw":14.81163},{"c":14.795,"h":14.815,"l":14.79,"n":409,"o":14.815,"t":"2026-10-06T18:00:00Z","v":34661,"vw":14.802072},{"c":14.755,"h":14.79,"l":14.745,"n":494,"o":14.79,"t":"2026-10-06T18:15:00Z","v":35877,"vw":14.75979},{"c":14.775,"h":14.78,"l":14.75,"n":451,"o":14.755,"t":"2026-10-06T18:30:00Z","v":47056,"vw":14.765244},{"c":14.82,"h":14.82,"l":14.76,"n":499,"o":14.775,"t":"2026-10-06T18:45:00Z","v":45023,"vw":14.781848},{"c":14.775,"h":14.82,"l":14.775,"n":439,"o":14.815,"t":"2026-10-06T19:00:00Z","v":40655,"vw":14.796666},{"c":14.755,"h":14.795,"l":14.7507,"n":1101,"o":14.78,"t":"2026-10-06T19:15:00Z","v":130609,"vw":14.776368},{"c":14.715,"h":14.765,"l":14.705,"n":865,"o":14.755,"t":"2026-10-06T19:30:00Z","v":80984,"vw":14.737048},{"c":14.73,"h":14.755,"l":14.69,"n":3531,"o":14.715,"t":"2026-10-06T19:45:00Z","v":450781,"vw":14.725984},{"c":14.7482,"h":14.85,"l":14.73,"n":36,"o":14.73,"t":"2026-10-06T20:00:00Z","v":457697,"vw":14.730388},{"c":14.63,"h":14.75,"l":14.63,"n":282,"o":14.75,"t":"2026-10-07T13:30:00Z","v":51598,"vw":14.691023},{"c":14.53,"h":14.64,"l":14.525,"n":567,"o":14.625,"t":"2026-10-07T13:45:00Z","v":70946,"vw":14.582823},{"c":14.48,"h":14.5703,"l":14.475,"n":495,"o":14.54,"t":"2026-10-07T14:00:00Z","v":43491,"vw":14.529448},{"c":14.46,"h":14.5,"l":14.46,"n":407,"o":14.485,"t":"2026-10-07T14:15:00Z","v":27932,"vw":14.481961},{"c":14.47,"h":14.51,"l":14.45,"n":806,"o":14.465,"t":"2026-10-07T14:30:00Z","v":87760,"vw":14.476077},{"c":14.495,"h":14.51,"l":14.47,"n":368,"o":14.47,"t":"2026-10-07T14:45:00Z","v":43932,"vw":14.492298},{"c":14.49,"h":14.505,"l":14.46,"n":450,"o":14.495,"t":"2026-10-07T15:00:00Z","v":45918,"vw":14.484868},{"c":14.5,"h":14.505,"l":14.455,"n":686,"o":14.4801,"t":"2026-10-07T15:15:00Z","v":76109,"vw":14.483676},{"c":14.48,"h":14.525,"l":14.48,"n":626,"o":14.5,"t":"2026-10-07T15:30:00Z","v":74696,"vw":14.503397},{"c":14.485,"h":14.485,"l":14.46,"n":491,"o":14.48,"t":"2026-10-07T15:45:00Z","v":33947,"vw":14.471899},{"c":14.49,"h":14.49,"l":14.465,"n":315,"o":14.49,"t":"2026-10-07T16:00:00Z","v":22296,"vw":14.480882},{"c":14.52,"h":14.52,"l":14.4907,"n":427,"o":14.495,"t":"2026-10-07T16:15:00Z","v":38022,"vw":14.507116},{"c":14.49,"h":14.51,"l":14.49,"n":268,"o":14.51,"t":"2026-10-07T16:30:00Z","v":26222,"vw":14.500146},{"c":14.505,"h":14.515,"l":14.49,"n":527,"o":14.49,"t":"2026-10-07T16:45:00Z","v":39026,"vw":14.503216},{"c":14.525,"h":14.5399,"l":14.5,"n":484,"o":14.505,"t":"2026-10-07T17:00:00Z","v":47737,"vw":14.52422},{"c":14.52,"h":14.535,"l":14.495,"n":407,"o":14.5221,"t":"2026-10-07T17:15:00Z","v":57063,"vw":14.513097},{"c":14.475,"h":14.515,"l":14.47,"n":513,"o":14.51,"t":"2026-10-07T17:30:00Z","v":45729,"vw":14.488423},{"c":14.47,"h":14.495,"l":14.465,"n":418,"o":14.475,"t":"2026-10-07T17:45:00Z","v":38052,"vw":14.478626},{"c":14.43,"h":14.475,"l":14.425,"n":430,"o":14.47,"t":"2026-10-07T18:00:00Z","v":34700,"vw":14.455202},{"c":14.465,"h":14.475,"l":14.42,"n":580,"o":14.425,"t":"2026-10-07T18:15:00Z","v":53704,"vw":14.44479},{"c":14.475,"h":14.495,"l":14.4601,"n":599,"o":14.465,"t":"2026-10-07T18:30:00Z","v":59839,"vw":14.472644},{"c":14.48,"h":14.48,"l":14.445,"n":437,"o":14.475,"t":"2026-10-07T18:45:00Z","v":31288,"vw":14.459122},{"c":14.445,"h":14.48,"l":14.431,"n":803,"o":14.48,"t":"2026-10-07T19:00:00Z","v":65300,"vw":14.45521},{"c":14.455,"h":14.465,"l":14.44,"n":840,"o":14.445,"t":"2026-10-07T19:15:00Z","v":59992,"vw":14.454757},{"c":14.445,"h":14.465,"l":14.435,"n":1260,"o":14.46,"t":"2026-10-07T19:30:00Z","v":106209,"vw":14.452784},{"c":14.45,"h":14.47,"l":14.405,"n":3000,"o":14.445,"t":"2026-10-07T19:45:00Z","v":451194,"vw":14.435368},{"c":14.44,"h":14.44,"l":14.44,"n":49,"o":14.44,"t":"2026-10-07T20:00:00Z","v":1565220,"vw":14.44},{"c":14.405,"h":14.44,"l":14.33,"n":598,"o":14.37,"t":"2026-10-08T13:30:00Z","v":170921,"vw":14.360988},{"c":14.4,"h":14.45,"l":14.39,"n":626,"o":14.41,"t":"2026-10-08T13:45:00Z","v":67312,"vw":14.421267},{"c":14.375,"h":14.42,"l":14.37,"n":641,"o":14.405,"t":"2026-10-08T14:00:00Z","v":62522,"vw":14.406567},{"c":14.385,"h":14.39,"l":14.36,"n":500,"o":14.375,"t":"2026-10-08T14:15:00Z","v":48073,"vw":14.377259},{"c":14.375,"h":14.39,"l":14.36,"n":321,"o":14.38,"t":"2026-10-08T14:30:00Z","v":23959,"vw":14.376417},{"c":14.41,"h":14.45,"l":14.375,"n":815,"o":14.38,"t":"2026-10-08T14:45:00Z","v":148692,"vw":14.414709},{"c":14.355,"h":14.41,"l":14.355,"n":373,"o":14.405,"t":"2026-10-08T15:00:00Z","v":32816,"vw":14.385306},{"c":14.385,"h":14.385,"l":14.33,"n":794,"o":14.35,"t":"2026-10-08T15:15:00Z","v":94732,"vw":14.354054},{"c":14.445,"h":14.46,"l":14.37,"n":1030,"o":14.385,"t":"2026-10-08T15:30:00Z","v":170624,"vw":14.418064},{"c":14.4588,"h":14.46,"l":14.42,"n":695,"o":14.45,"t":"2026-10-08T15:45:00Z","v":58035,"vw":14.437708},{"c":14.465,"h":14.49,"l":14.455,"n":744,"o":14.46,"t":"2026-10-08T16:00:00Z","v":120464,"vw":14.470639},{"c":14.45,"h":14.525,"l":14.435,"n":986,"o":14.47,"t":"2026-10-08T16:15:00Z","v":115444,"vw":14.473147},{"c":14.455,"h":14.47,"l":14.42,"n":710,"o":14.45,"t":"2026-10-08T16:30:00Z","v":78494,"vw":14.445058},{"c":14.55,"h":14.57,"l":14.45,"n":999,"o":14.45,"t":"2026-10-08T16:45:00Z","v":115468,"vw":14.507952},{"c":14.54,"h":14.56,"l":14.515,"n":1060,"o":14.55,"t":"2026-10-08T17:00:00Z","v":109155,"vw":14.537314},{"c":14.585,"h":14.59,"l":14.545,"n":758,"o":14.545,"t":"2026-10-08T17:15:00Z","v":72406,"vw":14.566429},{"c":14.61,"h":14.62,"l":14.57,"n":734,"o":14.585,"t":"2026-10-08T17:30:00Z","v":58399,"vw":14.592051},{"c":14.625,"h":14.63,"l":14.59,"n":632,"o":14.61,"t":"2026-10-08T17:45:00Z","v":69161,"vw":14.610356},{"c":14.63,"h":14.63,"l":14.6,"n":667,"o":14.625,"t":"2026-10-08T18:00:00Z","v":63891,"vw":14.616777},{"c":14.6,"h":14.635,"l":14.59,"n":499,"o":14.635,"t":"2026-10-08T18:15:00Z","v":43917,"vw":14.612488},{"c":14.6,"h":14.605,"l":14.58,"n":660,"o":14.59,"t":"2026-10-08T18:30:00Z","v":57275,"vw":14.58974},{"c":14.575,"h":14.61,"l":14.57,"n":869,"o":14.605,"t":"2026-10-08T18:45:00Z","v":120557,"vw":14.589497},{"c":14.6,"h":14.615,"l":14.57,"n":742,"o":14.575,"t":"2026-10-08T19:00:00Z","v":77359,"vw":14.595521},{"c":14.6,"h":14.62,"l":14.595,"n":766,"o":14.6,"t":"2026-10-08T19:15:00Z","v":73177,"vw":14.604976},{"c":14.605,"h":14.61,"l":14.58,"n":1378,"o":14.6,"t":"2026-10-08T19:30:00Z","v":181170,"vw":14.595219},{"c":14.64,"h":14.65,"l":14.61,"n":4102,"o":14.61,"t":"2026-10-08T19:45:00Z","v":682895,"vw":14.626228},{"c":14.64,"h":14.64,"l":14.63,"n":49,"o":14.63,"t":"2026-10-08T20:00:00Z","v":1611323,"vw":14.639998},{"c":14.705,"h":14.71,"l":14.65,"n":659,"o":14.68,"t":"2026-10-09T13:30:00Z","v":105519,"vw":14.682181},{"c":14.67,"h":14.725,"l":14.65,"n":837,"o":14.71,"t":"2026-10-09T13:45:00Z","v":111501,"vw":14.69435},{"c":14.68,"h":14.71,"l":14.66,"n":1218,"o":14.68,"t":"2026-10-09T14:00:00Z","v":164102,"vw":14.68672},{"c":14.715,"h":14.73,"l":14.685,"n":720,"o":14.685,"t":"2026-10-09T14:15:00Z","v":68322,"vw":14.709872},{"c":14.71,"h":14.72,"l":14.67,"n":692,"o":14.715,"t":"2026-10-09T14:30:00Z","v":80528,"vw":14.686218},{"c":14.76,"h":14.76,"l":14.71,"n":604,"o":14.71,"t":"2026-10-09T14:45:00Z","v":51127,"vw":14.740017},{"c":14.795,"h":14.795,"l":14.75,"n":522,"o":14.75,"t":"2026-10-09T15:00:00Z","v":41011,"vw":14.769116},{"c":14.795,"h":14.8,"l":14.775,"n":491,"o":14.8,"t":"2026-10-09T15:15:00Z","v":44666,"vw":14.786211},{"c":14.8,"h":14.8,"l":14.775,"n":520,"o":14.795,"t":"2026-10-09T15:30:00Z","v":35792,"vw":14.789097},{"c":14.815,"h":14.82,"l":14.795,"n":540,"o":14.795,"t":"2026-10-09T15:45:00Z","v":43922,"vw":14.803295},{"c":14.81,"h":14.825,"l":14.8,"n":544,"o":14.815,"t":"2026-10-09T16:00:00Z","v":47925,"vw":14.812542},{"c":14.835,"h":14.835,"l":14.805,"n":566,"o":14.805,"t":"2026-10-09T16:15:00Z","v":45108,"vw":14.820154},{"c":14.865,"h":14.865,"l":14.83,"n":517,"o":14.835,"t":"2026-10-09T16:30:00Z","v":33246,"vw":14.847005},{"c":14.875,"h":14.875,"l":14.86,"n":468,"o":14.865,"t":"2026-10-09T16:45:00Z","v":43314,"vw":14.867467},{"c":14.865,"h":14.885,"l":14.855,"n":729,"o":14.87,"t":"2026-10-09T17:00:00Z","v":65694,"vw":14.869362},{"c":14.865,"h":14.865,"l":14.835,"n":551,"o":14.86,"t":"2026-10-09T17:15:00Z","v":54684,"vw":14.849426},{"c":14.86,"h":14.88,"l":14.85,"n":611,"o":14.865,"t":"2026-10-09T17:30:00Z","v":57984,"vw":14.864133},{"c":14.845,"h":14.87,"l":14.845,"n":447,"o":14.865,"t":"2026-10-09T17:45:00Z","v":42218,"vw":14.855719},{"c":14.83,"h":14.855,"l":14.825,"n":674,"o":14.845,"t":"2026-10-09T18:00:00Z","v":51160,"vw":14.836596},{"c":14.815,"h":14.825,"l":14.805,"n":498,"o":14.825,"t":"2026-10-09T18:15:00Z","v":38769,"vw":14.815509},{"c":14.84,"h":14.8469,"l":14.81,"n":668,"o":14.815,"t":"2026-10-09T18:30:00Z","v":38909,"vw":14.829434},{"c":14.855,"h":14.865,"l":14.83,"n":844,"o":14.845,"t":"2026-10-09T18:45:00Z","v":71076,"vw":14.847786},{"c":14.825,"h":14.855,"l":14.82,"n":955,"o":14.855,"t":"2026-10-09T19:00:00Z","v":78218,"vw":14.839283},{"c":14.825,"h":14.83,"l":14.81,"n":849,"o":14.82,"t":"2026-10-09T19:15:00Z","v":58499,"vw":14.818214},{"c":14.805,"h":14.84,"l":14.805,"n":1302,"o":14.825,"t":"2026-10-09T19:30:00Z","v":126299,"vw":14.827103},{"c":14.765,"h":14.82,"l":14.74,"n":3164,"o":14.805,"t":"2026-10-09T19:45:00Z","v":462874,"vw":14.768573},{"c":14.77,"h":14.77,"l":14.77,"n":31,"o":14.77,"t":"2026-10-09T20:00:00Z","v":663517,"vw":14.77},{"c":14.51,"h":14.76,"l":14.51,"n":660,"o":14.76,"t":"2026-10-12T13:30:00Z","v":148648,"vw":14.576232},{"c":14.655,"h":14.655,"l":14.505,"n":743,"o":14.505,"t":"2026-10-12T13:45:00Z","v":112420,"vw":14.552741},{"c":14.725,"h":14.75,"l":14.615,"n":677,"o":14.65,"t":"2026-10-12T14:00:00Z","v":74515,"vw":14.667602},{"c":14.79,"h":14.805,"l":14.715,"n":802,"o":14.72,"t":"2026-10-12T14:15:00Z","v":98306,"vw":14.766904},{"c":14.82,"h":14.835,"l":14.785,"n":530,"o":14.79,"t":"2026-10-12T14:30:00Z","v":61898,"vw":14.808788},{"c":14.825,"h":14.855,"l":14.805,"n":454,"o":14.82,"t":"2026-10-12T14:45:00Z","v":36806,"vw":14.83329},{"c":14.8,"h":14.825,"l":14.78,"n":752,"o":14.825,"t":"2026-10-12T15:00:00Z","v":95647,"vw":14.797725},{"c":14.775,"h":14.805,"l":14.76,"n":492,"o":14.805,"t":"2026-10-12T15:15:00Z","v":54306,"vw":14.782953},{"c":14.8,"h":14.81,"l":14.775,"n":585,"o":14.78,"t":"2026-10-12T15:30:00Z","v":57484,"vw":14.794132},{"c":14.78,"h":14.8,"l":14.775,"n":433,"o":14.79,"t":"2026-10-12T15:45:00Z","v":70655,"vw":14.785023},{"c":14.8036,"h":14.805,"l":14.765,"n":540,"o":14.785,"t":"2026-10-12T16:00:00Z","v":80190,"vw":14.779603},{"c":14.785,"h":14.82,"l":14.785,"n":492,"o":14.805,"t":"2026-10-12T16:15:00Z","v":54094,"vw":14.805699},{"c":14.785,"h":14.79,"l":14.7612,"n":487,"o":14.78,"t":"2026-10-12T16:30:00Z","v":52402,"vw":14.778647},{"c":14.775,"h":14.79,"l":14.755,"n":481,"o":14.785,"t":"2026-10-12T16:45:00Z","v":37925,"vw":14.771404},{"c":14.81,"h":14.81,"l":14.77,"n":545,"o":14.77,"t":"2026-10-12T17:00:00Z","v":62994,"vw":14.778357},{"c":14.815,"h":14.8199,"l":14.795,"n":441,"o":14.815,"t":"2026-10-12T17:15:00Z","v":26635,"vw":14.807232},{"c":14.805,"h":14.82,"l":14.795,"n":383,"o":14.815,"t":"2026-10-12T17:30:00Z","v":37920,"vw":14.807703},{"c":14.785,"h":14.805,"l":14.78,"n":490,"o":14.805,"t":"2026-10-12T17:45:00Z","v":50983,"vw":14.789067},{"c":14.775,"h":14.785,"l":14.765,"n":394,"o":14.785,"t":"2026-10-12T18:00:00Z","v":38157,"vw":14.775106},{"c":14.76,"h":14.775,"l":14.75,"n":386,"o":14.775,"t":"2026-10-12T18:15:00Z","v":30614,"vw":14.762741},{"c":14.765,"h":14.77,"l":14.7504,"n":516,"o":14.76,"t":"2026-10-12T18:30:00Z","v":64753,"vw":14.759257},{"c":14.745,"h":14.77,"l":14.725,"n":624,"o":14.765,"t":"2026-10-12T18:45:00Z","v":64166,"vw":14.749462},{"c":14.755,"h":14.76,"l":14.735,"n":864,"o":14.745,"t":"2026-10-12T19:00:00Z","v":97006,"vw":14.743635},{"c":14.765,"h":14.77,"l":14.75,"n":623,"o":14.76,"t":"2026-10-12T19:15:00Z","v":46148,"vw":14.76032},{"c":14.79,"h":14.805,"l":14.75,"n":1209,"o":14.765,"t":"2026-10-12T19:30:00Z","v":157673,"vw":14.775004},{"c":14.83,"h":14.84,"l":14.775,"n":2895,"o":14.785,"t":"2026-10-12T19:45:00Z","v":399394,"vw":14.81776},{"c":14.82,"h":14.82,"l":14.82,"n":19,"o":14.82,"t":"2026-10-12T20:00:00Z","v":310750,"vw":14.82},{"c":14.82,"h":14.94,"l":14.82,"n":202,"o":14.94,"t":"2026-10-13T13:30:00Z","v":29781,"vw":14.887647},{"c":14.735,"h":14.84,"l":14.73,"n":294,"o":14.83,"t":"2026-10-13T13:45:00Z","v":20286,"vw":14.781219},{"c":14.715,"h":14.735,"l":14.635,"n":663,"o":14.735,"t":"2026-10-13T14:00:00Z","v":70661,"vw":14.68166},{"c":14.69,"h":14.73,"l":14.68,"n":379,"o":14.71,"t":"2026-10-13T14:15:00Z","v":46552,"vw":14.706809},{"c":14.73,"h":14.74,"l":14.695,"n":389,"o":14.7,"t":"2026-10-13T14:30:00Z","v":37082,"vw":14.720476},{"c":14.745,"h":14.755,"l":14.7188,"n":529,"o":14.73,"t":"2026-10-13T14:45:00Z","v":50882,"vw":14.732332},{"c":14.755,"h":14.755,"l":14.73,"n":388,"o":14.74,"t":"2026-10-13T15:00:00Z","v":23425,"vw":14.740527},{"c":14.735,"h":14.7599,"l":14.735,"n":472,"o":14.755,"t":"2026-10-13T15:15:00Z","v":37223,"vw":14.746583},{"c":14.78,"h":14.785,"l":14.72,"n":530,"o":14.73,"t":"2026-10-13T15:30:00Z","v":51218,"vw":14.757117},{"c":14.775,"h":14.79,"l":14.77,"n":370,"o":14.78,"t":"2026-10-13T15:45:00Z","v":20095,"vw":14.778407},{"c":14.775,"h":14.78,"l":14.75,"n":625,"o":14.775,"t":"2026-10-13T16:00:00Z","v":50639,"vw":14.766805},{"c":14.775,"h":14.775,"l":14.76,"n":393,"o":14.77,"t":"2026-10-13T16:15:00Z","v":28108,"vw":14.769521},{"c":14.765,"h":14.78,"l":14.76,"n":411,"o":14.775,"t":"2026-10-13T16:30:00Z","v":37273,"vw":14.769971},{"c":14.78,"h":14.78,"l":14.7601,"n":432,"o":14.77,"t":"2026-10-13T16:45:00Z","v":22357,"vw":14.772785},{"c":14.805,"h":14.81,"l":14.77,"n":445,"o":14.77,"t":"2026-10-13T17:00:00Z","v":29417,"vw":14.788046},{"c":14.78,"h":14.815,"l":14.775,"n":678,"o":14.81,"t":"2026-10-13T17:15:00Z","v":78150,"vw":14.791714},{"c":14.78,"h":14.795,"l":14.77,"n":602,"o":14.78,"t":"2026-10-13T17:30:00Z","v":54698,"vw":14.781646},{"c":14.77,"h":14.78,"l":14.76,"n":643,"o":14.775,"t":"2026-10-13T17:45:00Z","v":53017,"vw":14.768731},{"c":14.805,"h":14.82,"l":14.775,"n":797,"o":14.775,"t":"2026-10-13T18:00:00Z","v":79356,"vw":14.797563},{"c":14.795,"h":14.82,"l":14.78,"n":576,"o":14.805,"t":"2026-10-13T18:15:00Z","v":49332,"vw":14.802903},{"c":14.815,"h":14.815,"l":14.795,"n":558,"o":14.795,"t":"2026-10-13T18:30:00Z","v":37343,"vw":14.802137},{"c":14.805,"h":14.82,"l":14.78,"n":693,"o":14.815,"t":"2026-10-13T18:45:00Z","v":60723,"vw":14.803573},{"c":14.825,"h":14.825,"l":14.8,"n":556,"o":14.805,"t":"2026-10-13T19:00:00Z","v":45814,"vw":14.810838},{"c":14.835,"h":14.84,"l":14.795,"n":1098,"o":14.82,"t":"2026-10-13T19:15:00Z","v":200220,"vw":14.810166},{"c":14.785,"h":14.85,"l":14.785,"n":1341,"o":14.84,"t":"2026-10-13T19:30:00Z","v":217961,"vw":14.820587},{"c":14.84,"h":14.855,"l":14.76,"n":5044,"o":14.785,"t":"2026-10-13T19:45:00Z","v":902562,"vw":14.81985},{"c":14.85,"h":14.85,"l":14.83,"n":28,"o":14.83,"t":"2026-10-13T20:00:00Z","v":1373838,"vw":14.849992},{"c":14.74,"h":14.86,"l":14.73,"n":387,"o":14.76,"t":"2026-10-14T13:30:00Z","v":63779,"vw":14.775112},{"c":14.765,"h":14.785,"l":14.7,"n":683,"o":14.74,"t":"2026-10-14T13:45:00Z","v":82885,"vw":14.736659},{"c":14.755,"h":14.78,"l":14.755,"n":508,"o":14.765,"t":"2026-10-14T14:00:00Z","v":59742,"vw":14.767459},{"c":14.745,"h":14.76,"l":14.73,"n":456,"o":14.75,"t":"2026-10-14T14:15:00Z","v":54363,"vw":14.740675},{"c":14.695,"h":14.755,"l":14.68,"n":686,"o":14.75,"t":"2026-10-14T14:30:00Z","v":73951,"vw":14.723929},{"c":14.63,"h":14.7,"l":14.625,"n":521,"o":14.695,"t":"2026-10-14T14:45:00Z","v":53722,"vw":14.659108},{"c":14.64,"h":14.65,"l":14.61,"n":557,"o":14.63,"t":"2026-10-14T15:00:00Z","v":47648,"vw":14.629104},{"c":14.625,"h":14.655,"l":14.62,"n":416,"o":14.645,"t":"2026-10-14T15:15:00Z","v":32945,"vw":14.641777},{"c":14.63,"h":14.64,"l":14.61,"n":478,"o":14.625,"t":"2026-10-14T15:30:00Z","v":52013,"vw":14.629112},{"c":14.615,"h":14.635,"l":14.605,"n":732,"o":14.625,"t":"2026-10-14T15:45:00Z","v":88614,"vw":14.61803},{"c":14.655,"h":14.66,"l":14.615,"n":497,"o":14.62,"t":"2026-10-14T16:00:00Z","v":66420,"vw":14.631539},{"c":14.69,"h":14.695,"l":14.625,"n":460,"o":14.66,"t":"2026-10-14T16:15:00Z","v":49891,"vw":14.662023},{"c":14.665,"h":14.71,"l":14.66,"n":401,"o":14.68,"t":"2026-10-14T16:30:00Z","v":35748,"vw":14.688465},{"c":14.655,"h":14.665,"l":14.64,"n":545,"o":14.66,"t":"2026-10-14T16:45:00Z","v":53881,"vw":14.652305},{"c":14.69,"h":14.69,"l":14.64,"n":504,"o":14.655,"t":"2026-10-14T17:00:00Z","v":55809,"vw":14.662758},{"c":14.68,"h":14.7,"l":14.66,"n":434,"o":14.69,"t":"2026-10-14T17:15:00Z","v":39404,"vw":14.68229},{"c":14.705,"h":14.715,"l":14.66,"n":724,"o":14.675,"t":"2026-10-14T17:30:00Z","v":84964,"vw":14.69195},{"c":14.73,"h":14.735,"l":14.685,"n":606,"o":14.7,"t":"2026-10-14T17:45:00Z","v":52219,"vw":14.7013},{"c":14.73,"h":14.735,"l":14.705,"n":489,"o":14.735,"t":"2026-10-14T18:00:00Z","v":52843,"vw":14.718496},{"c":14.71,"h":14.745,"l":14.7,"n":573,"o":14.725,"t":"2026-10-14T18:15:00Z","v":56133,"vw":14.723121},{"c":14.695,"h":14.71,"l":14.68,"n":561,"o":14.71,"t":"2026-10-14T18:30:00Z","v":51379,"vw":14.696037},{"c":14.7,"h":14.71,"l":14.68,"n":700,"o":14.695,"t":"2026-10-14T18:45:00Z","v":64316,"vw":14.695617},{"c":14.7,"h":14.725,"l":14.695,"n":667,"o":14.705,"t":"2026-10-14T19:00:00Z","v":66022,"vw":14.707018},{"c":14.7001,"h":14.72,"l":14.69,"n":805,"o":14.705,"t":"2026-10-14T19:15:00Z","v":81128,"vw":14.700735},{"c":14.675,"h":14.715,"l":14.675,"n":1078,"o":14.71,"t":"2026-10-14T19:30:00Z","v":145769,"vw":14.690942},{"c":14.65,"h":14.685,"l":14.62,"n":3343,"o":14.67,"t":"2026-10-14T19:45:00Z","v":627375,"vw":14.647212},{"c":14.65,"h":14.65,"l":14.65,"n":38,"o":14.65,"t":"2026-10-14T20:00:00Z","v":480938,"vw":14.65},{"c":14.83,"h":14.95,"l":14.75,"n":672,"o":14.87,"t":"2026-10-15T13:30:00Z","v":113399,"vw":14.898416},{"c":14.85,"h":14.89,"l":14.825,"n":984,"o":14.83,"t":"2026-10-15T13:45:00Z","v":169291,"vw":14.86541},{"c":14.855,"h":14.88,"l":14.835,"n":853,"o":14.85,"t":"2026-10-15T14:00:00Z","v":116902,"vw":14.854801},{"c":14.825,"h":14.875,"l":14.82,"n":528,"o":14.86,"t":"2026-10-15T14:15:00Z","v":43573,"vw":14.844756},{"c":14.855,"h":14.895,"l":14.825,"n":729,"o":14.825,"t":"2026-10-15T14:30:00Z","v":77453,"vw":14.863119},{"c":14.805,"h":14.86,"l":14.79,"n":769,"o":14.855,"t":"2026-10-15T14:45:00Z","v":146199,"vw":14.831213},{"c":14.775,"h":14.83,"l":14.765,"n":512,"o":14.81,"t":"2026-10-15T15:00:00Z","v":64876,"vw":14.799096},{"c":14.675,"h":14.775,"l":14.645,"n":698,"o":14.775,"t":"2026-10-15T15:15:00Z","v":75319,"vw":14.698787},{"c":14.71,"h":14.725,"l":14.645,"n":846,"o":14.675,"t":"2026-10-15T15:30:00Z","v":132352,"vw":14.67544},{"c":14.675,"h":14.725,"l":14.67,"n":406,"o":14.715,"t":"2026-10-15T15:45:00Z","v":48986,"vw":14.705391},{"c":14.73,"h":14.735,"l":14.675,"n":572,"o":14.675,"t":"2026-10-15T16:00:00Z","v":80335,"vw":14.701136},{"c":14.755,"h":14.76,"l":14.69,"n":527,"o":14.725,"t":"2026-10-15T16:15:00Z","v":75830,"vw":14.718336},{"c":14.825,"h":14.825,"l":14.755,"n":687,"o":14.755,"t":"2026-10-15T16:30:00Z","v":176513,"vw":14.786743},{"c":14.84,"h":14.84,"l":14.805,"n":572,"o":14.83,"t":"2026-10-15T16:45:00Z","v":44982,"vw":14.819657},{"c":14.84,"h":14.85,"l":14.82,"n":438,"o":14.845,"t":"2026-10-15T17:00:00Z","v":44563,"vw":14.832443},{"c":14.815,"h":14.83,"l":14.81,"n":370,"o":14.83,"t":"2026-10-15T17:15:00Z","v":33823,"vw":14.81989},{"c":14.78,"h":14.82,"l":14.775,"n":506,"o":14.815,"t":"2026-10-15T17:30:00Z","v":45620,"vw":14.798745},{"c":14.77,"h":14.8,"l":14.77,"n":584,"o":14.775,"t":"2026-10-15T17:45:00Z","v":64459,"vw":14.784423},{"c":14.79,"h":14.81,"l":14.77,"n":535,"o":14.77,"t":"2026-10-15T18:00:00Z","v":52831,"vw":14.786864},{"c":14.785,"h":14.81,"l":14.775,"n":437,"o":14.79,"t":"2026-10-15T18:15:00Z","v":51197,"vw":14.786349},{"c":14.795,"h":14.815,"l":14.785,"n":632,"o":14.785,"t":"2026-10-15T18:30:00Z","v":100704,"vw":14.8022},{"c":14.785,"h":14.81,"l":14.78,"n":565,"o":14.79,"t":"2026-10-15T18:45:00Z","v":89272,"vw":14.794179},{"c":14.8,"h":14.8,"l":14.775,"n":584,"o":14.785,"t":"2026-10-15T19:00:00Z","v":63385,"vw":14.786364},{"c":14.77,"h":14.81,"l":14.765,"n":811,"o":14.8,"t":"2026-10-15T19:15:00Z","v":159573,"vw":14.782975},{"c":14.73,"h":14.79,"l":14.725,"n":1918,"o":14.775,"t":"2026-10-15T19:30:00Z","v":361150,"vw":14.758962},{"c":14.7,"h":14.76,"l":14.69,"n":3174,"o":14.735,"t":"2026-10-15T19:45:00Z","v":537496,"vw":14.723952},{"c":14.7,"h":14.7,"l":14.7,"n":28,"o":14.7,"t":"2026-10-15T20:00:00Z","v":1418099,"vw":14.7},{"c":14.75,"h":14.83,"l":14.69,"n":643,"o":14.74,"t":"2026-10-16T13:30:00Z","v":106343,"vw":14.759425},{"c":14.865,"h":14.88,"l":14.75,"n":484,"o":14.75,"t":"2026-10-16T13:45:00Z","v":51730,"vw":14.825825},{"c":14.865,"h":14.91,"l":14.86,"n":550,"o":14.86,"t":"2026-10-16T14:00:00Z","v":54376,"vw":14.884504},{"c":14.885,"h":14.9,"l":14.85,"n":490,"o":14.865,"t":"2026-10-16T14:15:00Z","v":49482,"vw":14.870847},{"c":14.735,"h":14.885,"l":14.735,"n":1508,"o":14.885,"t":"2026-10-16T14:30:00Z","v":209727,"vw":14.800865},{"c":14.77,"h":14.78,"l":14.73,"n":957,"o":14.74,"t":"2026-10-16T14:45:00Z","v":153219,"vw":14.743364},{"c":14.82,"h":14.83,"l":14.765,"n":414,"o":14.765,"t":"2026-10-16T15:00:00Z","v":41999,"vw":14.797948},{"c":14.825,"h":14.85,"l":14.82,"n":402,"o":14.82,"t":"2026-10-16T15:15:00Z","v":47193,"vw":14.83035},{"c":14.78,"h":14.835,"l":14.78,"n":860,"o":14.825,"t":"2026-10-16T15:30:00Z","v":132173,"vw":14.807942},{"c":14.74,"h":14.795,"l":14.74,"n":806,"o":14.78,"t":"2026-10-16T15:45:00Z","v":106649,"vw":14.757725},{"c":14.72,"h":14.75,"l":14.705,"n":784,"o":14.74,"t":"2026-10-16T16:00:00Z","v":111916,"vw":14.719773},{"c":14.715,"h":14.74,"l":14.715,"n":422,"o":14.72,"t":"2026-10-16T16:15:00Z","v":37367,"vw":14.723362},{"c":14.71,"h":14.73,"l":14.695,"n":442,"o":14.71,"t":"2026-10-16T16:30:00Z","v":56255,"vw":14.707353},{"c":14.735,"h":14.735,"l":14.69,"n":364,"o":14.71,"t":"2026-10-16T16:45:00Z","v":42023,"vw":14.718689},{"c":14.685,"h":14.735,"l":14.685,"n":502,"o":14.735,"t":"2026-10-16T17:00:00Z","v":52054,"vw":14.703642},{"c":14.68,"h":14.695,"l":14.67,"n":810,"o":14.685,"t":"2026-10-16T17:15:00Z","v":104884,"vw":14.67726},{"c":14.72,"h":14.72,"l":14.675,"n":410,"o":14.68,"t":"2026-10-16T17:30:00Z","v":53304,"vw":14.696834},{"c":14.7,"h":14.725,"l":14.685,"n":407,"o":14.7102,"t":"2026-10-16T17:45:00Z","v":40307,"vw":14.705005},{"c":14.72,"h":14.73,"l":14.695,"n":519,"o":14.695,"t":"2026-10-16T18:00:00Z","v":51694,"vw":14.712924},{"c":14.7,"h":14.72,"l":14.6912,"n":531,"o":14.72,"t":"2026-10-16T18:15:00Z","v":49040,"vw":14.708843},{"c":14.71,"h":14.715,"l":14.685,"n":443,"o":14.695,"t":"2026-10-16T18:30:00Z","v":38568,"vw":14.700396},{"c":14.73,"h":14.73,"l":14.705,"n":415,"o":14.71,"t":"2026-10-16T18:45:00Z","v":36353,"vw":14.721563},{"c":14.75,"h":14.755,"l":14.715,"n":664,"o":14.725,"t":"2026-10-16T19:00:00Z","v":60694,"vw":14.733094},{"c":14.755,"h":14.76,"l":14.725,"n":769,"o":14.75,"t":"2026-10-16T19:15:00Z","v":119532,"vw":14.738014},{"c":14.805,"h":14.81,"l":14.755,"n":1072,"o":14.755,"t":"2026-10-16T19:30:00Z","v":85417,"vw":14.781995},{"c":14.765,"h":14.8,"l":14.74,"n":3435,"o":14.8,"t":"2026-10-16T19:45:00Z","v":527479,"vw":14.770338},{"c":14.77,"h":14.77,"l":14.77,"n":30,"o":14.77,"t":"2026-10-16T20:00:00Z","v":349736,"vw":14.77},{"c":14.645,"h":14.7,"l":14.635,"n":410,"o":14.67,"t":"2026-10-19T13:30:00Z","v":44740,"vw":14.665983},{"c":14.63,"h":14.655,"l":14.605,"n":464,"o":14.645,"t":"2026-10-19T13:45:00Z","v":43286,"vw":14.628279},{"c":14.625,"h":14.64,"l":14.585,"n":554,"o":14.62,"t":"2026-10-19T14:00:00Z","v":45514,"vw":14.610947},{"c":14.605,"h":14.635,"l":14.605,"n":418,"o":14.625,"t":"2026-10-19T14:15:00Z","v":22657,"vw":14.619377},{"c":14.555,"h":14.605,"l":14.525,"n":685,"o":14.605,"t":"2026-10-19T14:30:00Z","v":69475,"vw":14.573665},{"c":14.565,"h":14.57,"l":14.525,"n":505,"o":14.55,"t":"2026-10-19T14:45:00Z","v":37453,"vw":14.54202},{"c":14.575,"h":14.575,"l":14.555,"n":421,"o":14.56,"t":"2026-10-19T15:00:00Z","v":23678,"vw":14.56581},{"c":14.535,"h":14.58,"l":14.53,"n":582,"o":14.575,"t":"2026-10-19T15:15:00Z","v":43435,"vw":14.553784},{"c":14.56,"h":14.58,"l":14.53,"n":676,"o":14.535,"t":"2026-10-19T15:30:00Z","v":45632,"vw":14.554611},{"c":14.565,"h":14.57,"l":14.545,"n":456,"o":14.55,"t":"2026-10-19T15:45:00Z","v":36941,"vw":14.557764},{"c":14.54,"h":14.565,"l":14.535,"n":444,"o":14.565,"t":"2026-10-19T16:00:00Z","v":33523,"vw":14.546241},{"c":14.565,"h":14.57,"l":14.54,"n":466,"o":14.54,"t":"2026-10-19T16:15:00Z","v":36687,"vw":14.559255},{"c":14.5401,"h":14.57,"l":14.5401,"n":312,"o":14.57,"t":"2026-10-19T16:30:00Z","v":17416,"vw":14.552449},{"c":14.565,"h":14.57,"l":14.545,"n":423,"o":14.545,"t":"2026-10-19T16:45:00Z","v":28981,"vw":14.562487},{"c":14.535,"h":14.565,"l":14.53,"n":532,"o":14.565,"t":"2026-10-19T17:00:00Z","v":49644,"vw":14.544762},{"c":14.555,"h":14.555,"l":14.53,"n":400,"o":14.535,"t":"2026-10-19T17:15:00Z","v":29442,"vw":14.545599},{"c":14.53,"h":14.555,"l":14.515,"n":633,"o":14.555,"t":"2026-10-19T17:30:00Z","v":61024,"vw":14.536424},{"c":14.565,"h":14.58,"l":14.525,"n":546,"o":14.53,"t":"2026-10-19T17:45:00Z","v":43820,"vw":14.553712},{"c":14.545,"h":14.57,"l":14.54,"n":408,"o":14.56,"t":"2026-10-19T18:00:00Z","v":28534,"vw":14.556196},{"c":14.545,"h":14.555,"l":14.54,"n":470,"o":14.54,"t":"2026-10-19T18:15:00Z","v":42828,"vw":14.547669},{"c":14.53,"h":14.56,"l":14.53,"n":700,"o":14.55,"t":"2026-10-19T18:30:00Z","v":62954,"vw":14.545332},{"c":14.54,"h":14.555,"l":14.535,"n":487,"o":14.535,"t":"2026-10-19T18:45:00Z","v":35293,"vw":14.546533},{"c":14.535,"h":14.55,"l":14.52,"n":672,"o":14.54,"t":"2026-10-19T19:00:00Z","v":54307,"vw":14.533421},{"c":14.53,"h":14.55,"l":14.52,"n":799,"o":14.54,"t":"2026-10-19T19:15:00Z","v":63159,"vw":14.536864},{"c":14.535,"h":14.55,"l":14.51,"n":1245,"o":14.53,"t":"2026-10-19T19:30:00Z","v":110305,"vw":14.528037},{"c":14.49,"h":14.555,"l":14.48,"n":3012,"o":14.535,"t":"2026-10-19T19:45:00Z","v":368464,"vw":14.516055},{"c":14.49,"h":14.49,"l":14.49,"n":41,"o":14.49,"t":"2026-10-19T20:00:00Z","v":424852,"vw":14.49},{"c":14.705,"h":14.71,"l":14.49,"n":512,"o":14.55,"t":"2026-10-20T13:30:00Z","v":63305,"vw":14.645449},{"c":14.7,"h":14.785,"l":14.695,"n":557,"o":14.71,"t":"2026-10-20T13:45:00Z","v":69893,"vw":14.744838},{"c":14.665,"h":14.7,"l":14.605,"n":669,"o":14.7,"t":"2026-10-20T14:00:00Z","v":75092,"vw":14.649003},{"c":14.755,"h":14.76,"l":14.665,"n":606,"o":14.665,"t":"2026-10-20T14:15:00Z","v":60417,"vw":14.730713},{"c":14.765,"h":14.775,"l":14.755,"n":648,"o":14.755,"t":"2026-10-20T14:30:00Z","v":86324,"vw":14.766299},{"c":14.795,"h":14.8,"l":14.755,"n":750,"o":14.76,"t":"2026-10-20T14:45:00Z","v":63556,"vw":14.77306},{"c":14.775,"h":14.79,"l":14.75,"n":773,"o":14.79,"t":"2026-10-20T15:00:00Z","v":87978,"vw":14.772353},{"c":14.785,"h":14.81,"l":14.775,"n":982,"o":14.775,"t":"2026-10-20T15:15:00Z","v":118946,"vw":14.792789},{"c":14.8175,"h":14.83,"l":14.775,"n":683,"o":14.785,"t":"2026-10-20T15:30:00Z","v":67196,"vw":14.799119},{"c":14.785,"h":14.815,"l":14.785,"n":578,"o":14.815,"t":"2026-10-20T15:45:00Z","v":67318,"vw":14.800113},{"c":14.755,"h":14.79,"l":14.755,"n":535,"o":14.785,"t":"2026-10-20T16:00:00Z","v":53635,"vw":14.769028},{"c":14.755,"h":14.77,"l":14.735,"n":487,"o":14.76,"t":"2026-10-20T16:15:00Z","v":54202,"vw":14.750973},{"c":14.755,"h":14.76,"l":14.745,"n":535,"o":14.755,"t":"2026-10-20T16:30:00Z","v":72308,"vw":14.750435},{"c":14.765,"h":14.765,"l":14.75,"n":533,"o":14.755,"t":"2026-10-20T16:45:00Z","v":43414,"vw":14.75911},{"c":14.765,"h":14.775,"l":14.755,"n":474,"o":14.765,"t":"2026-10-20T17:00:00Z","v":35248,"vw":14.76379},{"c":14.745,"h":14.765,"l":14.7412,"n":440,"o":14.765,"t":"2026-10-20T17:15:00Z","v":37335,"vw":14.751794},{"c":14.725,"h":14.75,"l":14.72,"n":472,"o":14.75,"t":"2026-10-20T17:30:00Z","v":46224,"vw":14.7362},{"c":14.745,"h":14.75,"l":14.725,"n":530,"o":14.725,"t":"2026-10-20T17:45:00Z","v":52447,"vw":14.739429},{"c":14.735,"h":14.76,"l":14.735,"n":745,"o":14.745,"t":"2026-10-20T18:00:00Z","v":86420,"vw":14.745338},{"c":14.795,"h":14.8,"l":14.735,"n":1016,"o":14.735,"t":"2026-10-20T18:15:00Z","v":144455,"vw":14.756435},{"c":14.785,"h":14.8,"l":14.78,"n":847,"o":14.795,"t":"2026-10-20T18:30:00Z","v":102901,"vw":14.79232},{"c":14.78,"h":14.795,"l":14.77,"n":784,"o":14.785,"t":"2026-10-20T18:45:00Z","v":58922,"vw":14.786284},{"c":14.805,"h":14.81,"l":14.775,"n":953,"o":14.785,"t":"2026-10-20T19:00:00Z","v":136344,"vw":14.789906},{"c":14.805,"h":14.825,"l":14.795,"n":1107,"o":14.805,"t":"2026-10-20T19:15:00Z","v":144858,"vw":14.810961},{"c":14.86,"h":14.865,"l":14.8,"n":1187,"o":14.805,"t":"2026-10-20T19:30:00Z","v":154404,"vw":14.827103},{"c":14.85,"h":14.87,"l":14.81,"n":2957,"o":14.86,"t":"2026-10-20T19:45:00Z","v":528385,"vw":14.836022},{"c":14.85,"h":14.85,"l":14.85,"n":45,"o":14.85,"t":"2026-10-20T20:00:00Z","v":561383,"vw":14.85},{"c":14.91,"h":15.04,"l":14.86,"n":368,"o":14.87,"t":"2026-10-21T13:30:00Z","v":56216,"vw":14.93101},{"c":14.86,"h":14.93,"l":14.855,"n":412,"o":14.92,"t":"2026-10-21T13:45:00Z","v":53477,"vw":14.901705},{"c":14.885,"h":14.895,"l":14.83,"n":619,"o":14.85,"t":"2026-10-21T14:00:00Z","v":52321,"vw":14.858122},{"c":14.875,"h":14.905,"l":14.86,"n":534,"o":14.885,"t":"2026-10-21T14:15:00Z","v":38355,"vw":14.880738},{"c":14.875,"h":14.9,"l":14.855,"n":678,"o":14.875,"t":"2026-10-21T14:30:00Z","v":65482,"vw":14.881672},{"c":14.855,"h":14.89,"l":14.845,"n":610,"o":14.88,"t":"2026-10-21T14:45:00Z","v":41940,"vw":14.867421},{"c":14.825,"h":14.8512,"l":14.8238,"n":546,"o":14.85,"t":"2026-10-21T15:00:00Z","v":27032,"vw":14.832939},{"c":14.825,"h":14.83,"l":14.805,"n":567,"o":14.825,"t":"2026-10-21T15:15:00Z","v":48374,"vw":14.815796},{"c":14.825,"h":14.835,"l":14.8,"n":738,"o":14.825,"t":"2026-10-21T15:30:00Z","v":69747,"vw":14.820199},{"c":14.825,"h":14.845,"l":14.82,"n":469,"o":14.825,"t":"2026-10-21T15:45:00Z","v":35961,"vw":14.833225},{"c":14.845,"h":14.845,"l":14.81,"n":629,"o":14.825,"t":"2026-10-21T16:00:00Z","v":56585,"vw":14.828483},{"c":14.845,"h":14.855,"l":14.83,"n":474,"o":14.845,"t":"2026-10-21T16:15:00Z","v":39268,"vw":14.8441},{"c":14.84,"h":14.855,"l":14.83,"n":481,"o":14.845,"t":"2026-10-21T16:30:00Z","v":44092,"vw":14.841321},{"c":14.845,"h":14.855,"l":14.84,"n":458,"o":14.845,"t":"2026-10-21T16:45:00Z","v":44999,"vw":14.846085},{"c":14.81,"h":14.845,"l":14.81,"n":487,"o":14.845,"t":"2026-10-21T17:00:00Z","v":40018,"vw":14.832177},{"c":14.825,"h":14.84,"l":14.81,"n":574,"o":14.81,"t":"2026-10-21T17:15:00Z","v":46807,"vw":14.822212},{"c":14.805,"h":14.825,"l":14.79,"n":634,"o":14.825,"t":"2026-10-21T17:30:00Z","v":50299,"vw":14.805979},{"c":14.81,"h":14.825,"l":14.8,"n":540,"o":14.805,"t":"2026-10-21T17:45:00Z","v":58133,"vw":14.813472},{"c":14.82,"h":14.825,"l":14.805,"n":579,"o":14.81,"t":"2026-10-21T18:00:00Z","v":49912,"vw":14.815617},{"c":14.835,"h":14.835,"l":14.81,"n":571,"o":14.82,"t":"2026-10-21T18:15:00Z","v":62818,"vw":14.823033},{"c":14.845,"h":14.86,"l":14.82,"n":766,"o":14.835,"t":"2026-10-21T18:30:00Z","v":88951,"vw":14.835102},{"c":14.8,"h":14.85,"l":14.8,"n":776,"o":14.845,"t":"2026-10-21T18:45:00Z","v":84174,"vw":14.832155},{"c":14.75,"h":14.81,"l":14.75,"n":1025,"o":14.8,"t":"2026-10-21T19:00:00Z","v":103698,"vw":14.785444},{"c":14.809,"h":14.82,"l":14.745,"n":860,"o":14.75,"t":"2026-10-21T19:15:00Z","v":94620,"vw":14.778925},{"c":14.795,"h":14.82,"l":14.765,"n":1271,"o":14.805,"t":"2026-10-21T19:30:00Z","v":181610,"vw":14.781926},{"c":14.825,"h":14.83,"l":14.77,"n":3175,"o":14.79,"t":"2026-10-21T19:45:00Z","v":509005,"vw":14.806057},{"c":14.82,"h":14.82,"l":14.82,"n":40,"o":14.82,"t":"2026-10-21T20:00:00Z","v":645557,"vw":14.82},{"c":14.935,"h":14.94,"l":14.83,"n":510,"o":14.83,"t":"2026-10-22T13:30:00Z","v":74656,"vw":14.888927},{"c":15.02,"h":15.025,"l":14.935,"n":743,"o":14.935,"t":"2026-10-22T13:45:00Z","v":106488,"vw":14.979055},{"c":15.09,"h":15.1,"l":14.975,"n":634,"o":15.025,"t":"2026-10-22T14:00:00Z","v":53463,"vw":15.041352},{"c":15.155,"h":15.155,"l":15.095,"n":626,"o":15.095,"t":"2026-10-22T14:15:00Z","v":54694,"vw":15.1255},{"c":15.12,"h":15.17,"l":15.11,"n":951,"o":15.155,"t":"2026-10-22T14:30:00Z","v":101767,"vw":15.12503},{"c":15.15,"h":15.165,"l":15.125,"n":1073,"o":15.125,"t":"2026-10-22T14:45:00Z","v":104980,"vw":15.142352},{"c":15.22,"h":15.22,"l":15.14,"n":1043,"o":15.145,"t":"2026-10-22T15:00:00Z","v":133631,"vw":15.169202},{"c":15.16,"h":15.22,"l":15.15,"n":1027,"o":15.215,"t":"2026-10-22T15:15:00Z","v":100035,"vw":15.181583},{"c":15.185,"h":15.2,"l":15.16,"n":1105,"o":15.17,"t":"2026-10-22T15:30:00Z","v":131066,"vw":15.180896},{"c":15.175,"h":15.195,"l":15.165,"n":779,"o":15.19,"t":"2026-10-22T15:45:00Z","v":76278,"vw":15.180009},{"c":15.145,"h":15.1791,"l":15.14,"n":803,"o":15.175,"t":"2026-10-22T16:00:00Z","v":81267,"vw":15.158036},{"c":15.135,"h":15.145,"l":15.12,"n":655,"o":15.145,"t":"2026-10-22T16:15:00Z","v":69223,"vw":15.133937},{"c":15.125,"h":15.14,"l":15.11,"n":652,"o":15.13,"t":"2026-10-22T16:30:00Z","v":67188,"vw":15.125687},{"c":15.155,"h":15.155,"l":15.12,"n":881,"o":15.125,"t":"2026-10-22T16:45:00Z","v":115720,"vw":15.139332},{"c":15.1401,"h":15.155,"l":15.13,"n":645,"o":15.155,"t":"2026-10-22T17:00:00Z","v":72754,"vw":15.146108},{"c":15.115,"h":15.145,"l":15.085,"n":820,"o":15.14,"t":"2026-10-22T17:15:00Z","v":97979,"vw":15.116958},{"c":15.12,"h":15.13,"l":15.11,"n":586,"o":15.12,"t":"2026-10-22T17:30:00Z","v":78042,"vw":15.119818},{"c":15.115,"h":15.135,"l":15.105,"n":734,"o":15.125,"t":"2026-10-22T17:45:00Z","v":89042,"vw":15.119504},{"c":15.095,"h":15.125,"l":15.085,"n":733,"o":15.12,"t":"2026-10-22T18:00:00Z","v":95355,"vw":15.102647},{"c":15.1,"h":15.115,"l":15.085,"n":754,"o":15.1,"t":"2026-10-22T18:15:00Z","v":92526,"vw":15.101734},{"c":15.08,"h":15.105,"l":15.08,"n":572,"o":15.1,"t":"2026-10-22T18:30:00Z","v":48297,"vw":15.095324},{"c":15.085,"h":15.1,"l":15.07,"n":999,"o":15.08,"t":"2026-10-22T18:45:00Z","v":106685,"vw":15.083495},{"c":15.1,"h":15.14,"l":15.085,"n":912,"o":15.085,"t":"2026-10-22T19:00:00Z","v":131106,"vw":15.116431},{"c":15.125,"h":15.145,"l":15.1,"n":968,"o":15.105,"t":"2026-10-22T19:15:00Z","v":120993,"vw":15.125811},{"c":15.105,"h":15.125,"l":15.1,"n":1203,"o":15.125,"t":"2026-10-22T19:30:00Z","v":126488,"vw":15.112516},{"c":15.17,"h":15.17,"l":15.065,"n":3037,"o":15.105,"t":"2026-10-22T19:45:00Z","v":442157,"vw":15.125916},{"c":15.17,"h":15.17,"l":15.17,"n":45,"o":15.17,"t":"2026-10-22T20:00:00Z","v":450544,"vw":15.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.464784944457121,"strike":28.978494445712098,"iv":1.744347918969949,"gamma":0.03297805041424195,"theta":-0.029954420571174124,"vega":0.009940899384017057,"rho":0.001416413731563548,"breakevenPct":94.08885557131984},{"delta":0.2,"premium":0.4833443281073442,"strike":21.083443281073443,"iv":1.1435150683093827,"gamma":0.0606284606486145,"theta":-0.02432843920559622,"vega":0.011921499664661842,"rho":0.0019865166563441685,"breakevenPct":42.167354048653834},{"delta":0.25,"premium":0.40286909394680387,"strike":17.77869093946804,"iv":0.6984025069451685,"gamma":0.11143955154649056,"theta":-0.016830525062549267,"vega":0.013568705417903592,"rho":0.0026204265920073302,"breakevenPct":19.852076686979846},{"delta":0.3,"premium":0.8367444278634992,"strike":21.61717910454229,"iv":1.4438366721034566,"gamma":0.08366490272570073,"theta":-0.03521512709200601,"vega":0.014195833761362651,"rho":0.0028993384264635763,"breakevenPct":48.015316627592554},{"delta":0.35,"premium":0.7878286264538269,"strike":20.488352918165237,"iv":1.2411692084215293,"gamma":0.12991790464898617,"theta":-0.030606610017286463,"vega":0.014605961062392566,"rho":0.003514967282052915,"breakevenPct":40.25169113130563},{"delta":0.4,"premium":0.7389128250441546,"strike":19.359526731788183,"iv":1.038501744739602,"gamma":0.17617090657227166,"theta":-0.025998092942566907,"vega":0.015016088363422478,"rho":0.004130596137642253,"breakevenPct":32.4880656350187},{"delta":0.45,"premium":0.6899970236344822,"strike":18.23070054541113,"iv":0.8358342810576751,"gamma":0.22242390849555713,"theta":-0.021389575867847354,"vega":0.01542621566445239,"rho":0.004746224993231591,"breakevenPct":24.724440138731776},{"delta":0.5,"premium":0.6410812222248099,"strike":17.101874359034074,"iv":0.6331668173757481,"gamma":0.2686769104188425,"theta":-0.016781058793127804,"vega":0.0158363429654823,"rho":0.005361853848820929,"breakevenPct":16.96081464244486},{"delta":0.55,"premium":0.5921654208151375,"strike":15.97304817265702,"iv":0.43049935369382086,"gamma":0.314929912342128,"theta":-0.012172541718408245,"vega":0.016246470266512218,"rho":0.005977482704410268,"breakevenPct":9.197189146157925},{"delta":0.6,"premium":0.5925091010921312,"strike":14.951694203304397,"iv":0.25936883225987123,"gamma":0.3489994399327919,"theta":-0.008130439652758331,"vega":0.016364267712125454,"rho":0.006560857083751452,"breakevenPct":2.4667323954945832},{"delta":0.65,"premium":0.9005460655278636,"strike":14.60165219826379,"iv":0.2852299355922711,"gamma":0.30696639596751607,"theta":-0.00762637916549986,"vega":0.014656062727527302,"rho":0.006942757850586049,"breakevenPct":2.189836939958178},{"delta":0.7,"premium":1.2085830299635956,"strike":14.251610193223186,"iv":0.31109103892467094,"gamma":0.2649333520022403,"theta":-0.00712231867824139,"vega":0.012947857742929152,"rho":0.007324658617420647,"breakevenPct":1.9129414844217731},{"delta":0.75,"premium":1.5166199943993282,"strike":13.901568188182582,"iv":0.3369521422570709,"gamma":0.22290030803696442,"theta":-0.006618258190982918,"vega":0.011239652758331,"rho":0.007706559384255245,"breakevenPct":1.6360460288853678},{"delta":0.8,"premium":1.8246569588350607,"strike":13.551526183141977,"iv":0.36281324558947076,"gamma":0.18086726407168854,"theta":-0.006114197703724447,"vega":0.009531447773732847,"rho":0.008088460151089844,"breakevenPct":1.3591505733489622},{"delta":0.85,"premium":2.1326939232707924,"strike":13.201484178101373,"iv":0.3886743489218706,"gamma":0.1388342201064128,"theta":-0.0056101372164659765,"vega":0.0078232427891347,"rho":0.008470360917924441,"breakevenPct":1.0822551178125575},{"delta":0.9,"premium":2.440730887706525,"strike":12.851442173060768,"iv":0.4145354522542705,"gamma":0.09680117614113692,"theta":-0.0051060767292075045,"vega":0.006115037804536545,"rho":0.008852261684759038,"breakevenPct":0.8053596622761519}],"put":[{"delta":0.1,"premium":0.5911614276574729,"strike":8.226008922859206,"iv":2.2214107608317275,"gamma":0.018598941204147602,"theta":-0.027607801484455345,"vega":0.00737153964375189,"rho":-0.0016863754221084434,"breakevenPct":49.67140741462271},{"delta":0.15,"premium":0.869518515788438,"strike":9.965740723677737,"iv":1.9870279943773677,"gamma":0.027489190987876496,"theta":-0.03376181314108376,"vega":0.009948699206011312,"rho":-0.0025159591516910147,"breakevenPct":40.03808696183717},{"delta":0.2,"premium":0.8263412182408307,"strike":10.884705122893987,"iv":1.7051259794693616,"gamma":0.06187328411073353,"theta":-0.02988714053609838,"vega":0.011202745741278919,"rho":-0.0031030856574485823,"breakevenPct":33.695689488113665},{"delta":0.25,"premium":0.7767049861704731,"strike":11.787182069627761,"iv":1.422269405024326,"gamma":0.09676949373557267,"theta":-0.02581101322555049,"vega":0.012430213780472137,"rho":-0.003685341718852435,"breakevenPct":27.419399581692225},{"delta":0.3,"premium":0.7270687541001155,"strike":12.689659016361537,"iv":1.1394128305792908,"gamma":0.1316657033604118,"theta":-0.021734885915002597,"vega":0.013657681819665356,"rho":-0.004267597780256287,"breakevenPct":21.143109675270786},{"delta":0.35,"premium":0.6774325220297579,"strike":13.592135963095311,"iv":0.8565562561342555,"gamma":0.16656191298525092,"theta":-0.01765875860445471,"vega":0.014885149858858575,"rho":-0.0048498538416601395,"breakevenPct":14.86681976884935},{"delta":0.4,"premium":0.6277962899594002,"strike":14.494612909829087,"iv":0.5736996816892197,"gamma":0.2014581226100901,"theta":-0.013582631293906813,"vega":0.016112617898051795,"rho":-0.005432109903063993,"breakevenPct":8.590529862427903},{"delta":0.45,"premium":1.058474657798683,"strike":15.471035607327414,"iv":0.479241386261853,"gamma":0.21017188155546235,"theta":-0.012414358780483322,"vega":0.01654246345912884,"rho":-0.006382014546548699,"breakevenPct":4.993006265466504},{"delta":0.5,"premium":2.1004625164320525,"strike":16.541571078526083,"iv":0.624562718675155,"gamma":0.1855625214542405,"theta":-0.01494699237249087,"vega":0.01595715313896711,"rho":-0.007799835567227218,"breakevenPct":4.80482160781787},{"delta":0.55,"premium":3.1424503750654234,"strike":17.61210654972475,"iv":0.7698840510884573,"gamma":0.16095316135301857,"theta":-0.01747962596449842,"vega":0.015371842818805381,"rho":-0.00921765658790574,"breakevenPct":4.616636950169236},{"delta":0.6,"premium":4.184438233698791,"strike":18.682642020923417,"iv":0.9152053835017592,"gamma":0.1363438012517967,"theta":-0.020012259556505967,"vega":0.014786532498643652,"rho":-0.010635477608584257,"breakevenPct":4.428452292520603},{"delta":0.65,"premium":5.2264260923321615,"strike":19.753177492122084,"iv":1.0605267159150613,"gamma":0.1117344411505748,"theta":-0.022544893148513517,"vega":0.014201222178481925,"rho":-0.012053298629262778,"breakevenPct":4.2402676348719694},{"delta":0.7,"premium":6.26841395096553,"strike":20.82371296332075,"iv":1.2058480483283631,"gamma":0.08712508104935296,"theta":-0.025077526740521064,"vega":0.013615911858320196,"rho":-0.013471119649941295,"breakevenPct":4.052082977223336},{"delta":0.75,"premium":7.3104018095989005,"strike":21.89424843451942,"iv":1.3511693807416654,"gamma":0.06251572094813104,"theta":-0.027610160332528617,"vega":0.013030601538158467,"rho":-0.014888940670619816,"breakevenPct":3.8638983195747025},{"delta":0.8,"premium":5.01907692307692,"strike":19.838461538461534,"iv":0.9651467692307685,"gamma":0.06965692307692314,"theta":-0.01821476923076921,"vega":0.011931999999999996,"rho":-0.013668862543873072,"breakevenPct":2.311241823436938},{"delta":0.85,"premium":2.86523076923077,"strike":17.915384615384617,"iv":0.5276083076923079,"gamma":0.11081076923076921,"theta":-0.0076763076923076975,"vega":0.009932,"rho":-0.01258381745345349,"breakevenPct":0.7900207900207916},{"delta":0.9,"premium":14.8913660037851,"strike":29.89554423440875,"iv":1.592177000330235,"gamma":0.0257383377515914,"theta":-0.017170875781819975,"vega":0.007482581469002484,"rho":-0.022698659702868676,"breakevenPct":1.1013529239515156}]},"raw":{"call":[{"delta":0.15,"premium":0.464784944457121,"strike":28.978494445712098,"iv":1.744347918969949,"gamma":0.03297805041424195,"theta":-0.029954420571174124,"vega":0.009940899384017057,"rho":0.001416413731563548,"breakevenPct":94.08885557131984},{"delta":0.2,"premium":0.4833443281073442,"strike":21.083443281073443,"iv":1.1435150683093827,"gamma":0.0606284606486145,"theta":-0.02432843920559622,"vega":0.011921499664661842,"rho":0.0019865166563441685,"breakevenPct":42.167354048653834},{"delta":0.25,"premium":0.40286909394680387,"strike":17.77869093946804,"iv":0.6984025069451685,"gamma":0.11143955154649056,"theta":-0.016830525062549267,"vega":0.013568705417903592,"rho":0.0026204265920073302,"breakevenPct":19.852076686979846},{"delta":0.3,"premium":0.8367444278634992,"strike":21.61717910454229,"iv":1.4438366721034566,"gamma":0.08366490272570073,"theta":-0.03521512709200601,"vega":0.014195833761362651,"rho":0.0028993384264635763,"breakevenPct":48.015316627592554},{"delta":0.35,"premium":0.7878286264538269,"strike":20.488352918165237,"iv":1.2411692084215293,"gamma":0.12991790464898617,"theta":-0.030606610017286463,"vega":0.014605961062392566,"rho":0.003514967282052915,"breakevenPct":40.25169113130563},{"delta":0.4,"premium":0.7389128250441546,"strike":19.359526731788183,"iv":1.038501744739602,"gamma":0.17617090657227166,"theta":-0.025998092942566907,"vega":0.015016088363422478,"rho":0.004130596137642253,"breakevenPct":32.4880656350187},{"delta":0.45,"premium":0.6899970236344822,"strike":18.23070054541113,"iv":0.8358342810576751,"gamma":0.22242390849555713,"theta":-0.021389575867847354,"vega":0.01542621566445239,"rho":0.004746224993231591,"breakevenPct":24.724440138731776},{"delta":0.5,"premium":0.6410812222248099,"strike":17.101874359034074,"iv":0.6331668173757481,"gamma":0.2686769104188425,"theta":-0.016781058793127804,"vega":0.0158363429654823,"rho":0.005361853848820929,"breakevenPct":16.96081464244486},{"delta":0.55,"premium":0.5921654208151375,"strike":15.97304817265702,"iv":0.43049935369382086,"gamma":0.314929912342128,"theta":-0.012172541718408245,"vega":0.016246470266512218,"rho":0.005977482704410268,"breakevenPct":9.197189146157925},{"delta":0.6,"premium":0.5925091010921312,"strike":14.951694203304397,"iv":0.25936883225987123,"gamma":0.3489994399327919,"theta":-0.008130439652758331,"vega":0.016364267712125454,"rho":0.006560857083751452,"breakevenPct":2.4667323954945832},{"delta":0.65,"premium":0.9005460655278636,"strike":14.60165219826379,"iv":0.2852299355922711,"gamma":0.30696639596751607,"theta":-0.00762637916549986,"vega":0.014656062727527302,"rho":0.006942757850586049,"breakevenPct":2.189836939958178},{"delta":0.7,"premium":1.2085830299635956,"strike":14.251610193223186,"iv":0.31109103892467094,"gamma":0.2649333520022403,"theta":-0.00712231867824139,"vega":0.012947857742929152,"rho":0.007324658617420647,"breakevenPct":1.9129414844217731},{"delta":0.75,"premium":1.5166199943993282,"strike":13.901568188182582,"iv":0.3369521422570709,"gamma":0.22290030803696442,"theta":-0.006618258190982918,"vega":0.011239652758331,"rho":0.007706559384255245,"breakevenPct":1.6360460288853678},{"delta":0.8,"premium":1.8246569588350607,"strike":13.551526183141977,"iv":0.36281324558947076,"gamma":0.18086726407168854,"theta":-0.006114197703724447,"vega":0.009531447773732847,"rho":0.008088460151089844,"breakevenPct":1.3591505733489622},{"delta":0.85,"premium":2.1326939232707924,"strike":13.201484178101373,"iv":0.3886743489218706,"gamma":0.1388342201064128,"theta":-0.0056101372164659765,"vega":0.0078232427891347,"rho":0.008470360917924441,"breakevenPct":1.0822551178125575},{"delta":0.9,"premium":2.440730887706525,"strike":12.851442173060768,"iv":0.4145354522542705,"gamma":0.09680117614113692,"theta":-0.0051060767292075045,"vega":0.006115037804536545,"rho":0.008852261684759038,"breakevenPct":0.8053596622761519}],"put":[{"delta":0.1,"premium":0.5911614276574729,"strike":8.226008922859206,"iv":2.2214107608317275,"gamma":0.018598941204147602,"theta":-0.027607801484455345,"vega":0.00737153964375189,"rho":-0.0016863754221084434,"breakevenPct":49.67140741462271},{"delta":0.15,"premium":0.869518515788438,"strike":9.965740723677737,"iv":1.9870279943773677,"gamma":0.027489190987876496,"theta":-0.03376181314108376,"vega":0.009948699206011312,"rho":-0.0025159591516910147,"breakevenPct":40.03808696183717},{"delta":0.2,"premium":0.8263412182408307,"strike":10.884705122893987,"iv":1.7051259794693616,"gamma":0.06187328411073353,"theta":-0.02988714053609838,"vega":0.011202745741278919,"rho":-0.0031030856574485823,"breakevenPct":33.695689488113665},{"delta":0.25,"premium":0.7767049861704731,"strike":11.787182069627761,"iv":1.422269405024326,"gamma":0.09676949373557267,"theta":-0.02581101322555049,"vega":0.012430213780472137,"rho":-0.003685341718852435,"breakevenPct":27.419399581692225},{"delta":0.3,"premium":0.7270687541001155,"strike":12.689659016361537,"iv":1.1394128305792908,"gamma":0.1316657033604118,"theta":-0.021734885915002597,"vega":0.013657681819665356,"rho":-0.004267597780256287,"breakevenPct":21.143109675270786},{"delta":0.35,"premium":0.6774325220297579,"strike":13.592135963095311,"iv":0.8565562561342555,"gamma":0.16656191298525092,"theta":-0.01765875860445471,"vega":0.014885149858858575,"rho":-0.0048498538416601395,"breakevenPct":14.86681976884935},{"delta":0.4,"premium":0.6277962899594002,"strike":14.494612909829087,"iv":0.5736996816892197,"gamma":0.2014581226100901,"theta":-0.013582631293906813,"vega":0.016112617898051795,"rho":-0.005432109903063993,"breakevenPct":8.590529862427903},{"delta":0.45,"premium":1.058474657798683,"strike":15.471035607327414,"iv":0.479241386261853,"gamma":0.21017188155546235,"theta":-0.012414358780483322,"vega":0.01654246345912884,"rho":-0.006382014546548699,"breakevenPct":4.993006265466504},{"delta":0.5,"premium":2.1004625164320525,"strike":16.541571078526083,"iv":0.624562718675155,"gamma":0.1855625214542405,"theta":-0.01494699237249087,"vega":0.01595715313896711,"rho":-0.007799835567227218,"breakevenPct":4.80482160781787},{"delta":0.55,"premium":3.1424503750654234,"strike":17.61210654972475,"iv":0.7698840510884573,"gamma":0.16095316135301857,"theta":-0.01747962596449842,"vega":0.015371842818805381,"rho":-0.00921765658790574,"breakevenPct":4.616636950169236},{"delta":0.6,"premium":4.184438233698791,"strike":18.682642020923417,"iv":0.9152053835017592,"gamma":0.1363438012517967,"theta":-0.020012259556505967,"vega":0.014786532498643652,"rho":-0.010635477608584257,"breakevenPct":4.428452292520603},{"delta":0.65,"premium":5.2264260923321615,"strike":19.753177492122084,"iv":1.0605267159150613,"gamma":0.1117344411505748,"theta":-0.022544893148513517,"vega":0.014201222178481925,"rho":-0.012053298629262778,"breakevenPct":4.2402676348719694},{"delta":0.7,"premium":6.26841395096553,"strike":20.82371296332075,"iv":1.2058480483283631,"gamma":0.08712508104935296,"theta":-0.025077526740521064,"vega":0.013615911858320196,"rho":-0.013471119649941295,"breakevenPct":4.052082977223336},{"delta":0.75,"premium":7.3104018095989005,"strike":21.89424843451942,"iv":1.3511693807416654,"gamma":0.06251572094813104,"theta":-0.027610160332528617,"vega":0.013030601538158467,"rho":-0.014888940670619816,"breakevenPct":3.8638983195747025},{"delta":0.8,"premium":5.01907692307692,"strike":19.838461538461534,"iv":0.9651467692307685,"gamma":0.06965692307692314,"theta":-0.01821476923076921,"vega":0.011931999999999996,"rho":-0.013668862543873072,"breakevenPct":2.311241823436938},{"delta":0.85,"premium":2.86523076923077,"strike":17.915384615384617,"iv":0.5276083076923079,"gamma":0.11081076923076921,"theta":-0.0076763076923076975,"vega":0.009932,"rho":-0.01258381745345349,"breakevenPct":0.7900207900207916},{"delta":0.9,"premium":14.8913660037851,"strike":29.89554423440875,"iv":1.592177000330235,"gamma":0.0257383377515914,"theta":-0.017170875781819975,"vega":0.007482581469002484,"rho":-0.022698659702868676,"breakevenPct":1.1013529239515156}]}},"errors":["fundamentals:provider_http_429"],"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"}}