{"symbol":"NCLH","url":"https://intraalpha.com/companies/NCLH","capturedAt":"2026-10-16T01:01:03.374Z","state":"ready","quote":{"symbol":"NCLH","last_price":15.38,"prev_close":14.87,"regular_close":15.39,"change":0.51,"change_pct":3.4297,"regular_change":0.52,"regular_change_pct":3.497,"extended_change":-0.01,"extended_change_pct":-0.065,"bid":15.36,"ask":15.4,"bid_size":100,"ask_size":3100,"volume":15309453,"vwap":15.239981,"open":14.93,"high":15.5,"low":14.665,"close":15.39,"trade_count":70017,"last_trade_at":"2026-10-15T23:49:37.744000891Z","last_quote_at":"2026-10-15T23:55:11.767731755Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:01.602467665-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NCLH","fetched_at":"2026-10-16T01:01:03.007071+00:00","name":"Norwegian Cruise Line Holdings Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"Norwegian Cruise Line Holdings Ltd., is a cruise company in North America, Europe, Asia-Pacific and internationally. The company is headquartered in Miami, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6828123000,"ebitda":2594192000,"pe_ratio":9.47,"peg_ratio":1.185,"book_value":5.6,"dividend_per_share":null,"dividend_yield":null,"eps":1.57,"revenue_ttm":10154307000,"gross_profit_ttm":4311240000,"profit_margin":0.0749,"operating_margin_ttm":0.14,"return_on_assets_ttm":0.0425,"return_on_equity_ttm":0.367,"quarterly_earnings_growth":6.16,"quarterly_revenue_growth":0.049,"analyst_target_price":19.44,"analyst_number":1,"beta":1.956,"fifty_two_week_high":25.13,"fifty_two_week_low":13.63,"fifty_day_ma":16.05,"two_hundred_day_ma":19.15,"shares_outstanding":459188000,"forward_pe":8.52,"price_to_sales":0.672,"price_to_book":2.531,"ev_to_revenue":2.1,"ev_to_ebitda":7.53},"optionObservedAt":"2026-10-15T19:45:32.986Z","bars":[{"c":15.54,"h":15.59,"l":15.5,"n":75,"o":15.58,"t":"2026-10-09T08:00:00Z","v":7402,"vw":15.540739},{"c":15.62,"h":15.62,"l":15.61,"n":8,"o":15.61,"t":"2026-10-09T08:20:00Z","v":1040,"vw":15.616228},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-10-09T08:25:00Z","v":404,"vw":15.63},{"c":15.65,"h":15.65,"l":15.64,"n":6,"o":15.64,"t":"2026-10-09T08:30:00Z","v":736,"vw":15.645455},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-09T08:35:00Z","v":176,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-09T08:55:00Z","v":306,"vw":15.65},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-09T09:00:00Z","v":196,"vw":15.64},{"c":15.58,"h":15.625,"l":15.58,"n":18,"o":15.625,"t":"2026-10-09T09:05:00Z","v":4797,"vw":15.60671},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-09T09:35:00Z","v":595,"vw":15.58},{"c":15.58,"h":15.58,"l":15.58,"n":7,"o":15.58,"t":"2026-10-09T09:45:00Z","v":2002,"vw":15.58},{"c":15.435,"h":15.6,"l":15.43,"n":315,"o":15.53,"t":"2026-10-09T10:30:00Z","v":6448,"vw":15.49468},{"c":15.54,"h":15.54,"l":15.52,"n":18,"o":15.52,"t":"2026-10-09T10:35:00Z","v":693,"vw":15.529662},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-09T10:40:00Z","v":400,"vw":15.53},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-09T11:00:00Z","v":407,"vw":15.53},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-09T11:05:00Z","v":100,"vw":15.6},{"c":15.56,"h":15.56,"l":15.56,"n":10,"o":15.56,"t":"2026-10-09T11:15:00Z","v":3064,"vw":15.56},{"c":15.54,"h":15.54,"l":15.54,"n":5,"o":15.54,"t":"2026-10-09T11:20:00Z","v":1001,"vw":15.54},{"c":15.5885,"h":15.589,"l":15.5885,"n":6,"o":15.589,"t":"2026-10-09T11:30:00Z","v":476,"vw":15.588611},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-09T11:50:00Z","v":127,"vw":15.59},{"c":15.65,"h":15.66,"l":15.6,"n":45,"o":15.6,"t":"2026-10-09T12:10:00Z","v":9409,"vw":15.653165},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-09T12:15:00Z","v":150,"vw":15.62},{"c":15.61,"h":15.62,"l":15.594,"n":14,"o":15.62,"t":"2026-10-09T12:20:00Z","v":4879,"vw":15.600793},{"c":15.57,"h":15.5746,"l":15.57,"n":4,"o":15.5746,"t":"2026-10-09T12:30:00Z","v":2140,"vw":15.570301},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-09T12:35:00Z","v":5130,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":5,"o":15.57,"t":"2026-10-09T12:40:00Z","v":104,"vw":15.57},{"c":15.51,"h":15.54,"l":15.5,"n":3,"o":15.54,"t":"2026-10-09T12:45:00Z","v":2042,"vw":15.522243},{"c":15.51,"h":15.6,"l":15.5,"n":28,"o":15.5,"t":"2026-10-09T12:55:00Z","v":40200,"vw":15.50046},{"c":15.52,"h":15.54,"l":15.52,"n":10,"o":15.54,"t":"2026-10-09T13:00:00Z","v":1332,"vw":15.521917},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-09T13:05:00Z","v":500,"vw":15.51},{"c":15.47,"h":15.47,"l":15.47,"n":3,"o":15.47,"t":"2026-10-09T13:15:00Z","v":407,"vw":15.47},{"c":15.45,"h":15.46,"l":15.45,"n":192,"o":15.46,"t":"2026-10-09T13:20:00Z","v":2000,"vw":15.452502},{"c":15.35,"h":15.56,"l":15.33,"n":229,"o":15.56,"t":"2026-10-09T13:25:00Z","v":26529,"vw":15.365024},{"c":15.38,"h":15.48,"l":15.35,"n":1042,"o":15.415,"t":"2026-10-09T13:30:00Z","v":306066,"vw":15.392887},{"c":15.485,"h":15.525,"l":15.38,"n":1082,"o":15.38,"t":"2026-10-09T13:35:00Z","v":265912,"vw":15.461207},{"c":15.42,"h":15.52,"l":15.39,"n":1359,"o":15.48,"t":"2026-10-09T13:40:00Z","v":297733,"vw":15.436597},{"c":15.42,"h":15.435,"l":15.34,"n":1250,"o":15.43,"t":"2026-10-09T13:45:00Z","v":185056,"vw":15.37854},{"c":15.425,"h":15.435,"l":15.375,"n":1057,"o":15.415,"t":"2026-10-09T13:50:00Z","v":167771,"vw":15.407623},{"c":15.515,"h":15.515,"l":15.43,"n":1939,"o":15.43,"t":"2026-10-09T13:55:00Z","v":254898,"vw":15.47842},{"c":15.555,"h":15.555,"l":15.485,"n":1539,"o":15.53,"t":"2026-10-09T14:00:00Z","v":139519,"vw":15.514981},{"c":15.585,"h":15.59,"l":15.53,"n":1767,"o":15.555,"t":"2026-10-09T14:05:00Z","v":339105,"vw":15.561043},{"c":15.59,"h":15.62,"l":15.56,"n":1366,"o":15.59,"t":"2026-10-09T14:10:00Z","v":338437,"vw":15.592058},{"c":15.63,"h":15.65,"l":15.59,"n":932,"o":15.595,"t":"2026-10-09T14:15:00Z","v":194208,"vw":15.62442},{"c":15.65,"h":15.66,"l":15.615,"n":907,"o":15.64,"t":"2026-10-09T14:20:00Z","v":233502,"vw":15.638488},{"c":15.6028,"h":15.65,"l":15.585,"n":939,"o":15.6423,"t":"2026-10-09T14:25:00Z","v":173198,"vw":15.621909},{"c":15.58,"h":15.61,"l":15.575,"n":904,"o":15.605,"t":"2026-10-09T14:30:00Z","v":138301,"vw":15.589063},{"c":15.61,"h":15.62,"l":15.57,"n":833,"o":15.585,"t":"2026-10-09T14:35:00Z","v":107856,"vw":15.603685},{"c":15.5661,"h":15.62,"l":15.56,"n":943,"o":15.61,"t":"2026-10-09T14:40:00Z","v":100419,"vw":15.584128},{"c":15.56,"h":15.6,"l":15.55,"n":1070,"o":15.57,"t":"2026-10-09T14:45:00Z","v":127937,"vw":15.575877},{"c":15.48,"h":15.575,"l":15.48,"n":1181,"o":15.56,"t":"2026-10-09T14:50:00Z","v":179361,"vw":15.529587},{"c":15.49,"h":15.5,"l":15.465,"n":937,"o":15.4871,"t":"2026-10-09T14:55:00Z","v":126982,"vw":15.485604},{"c":15.55,"h":15.565,"l":15.485,"n":1379,"o":15.49,"t":"2026-10-09T15:00:00Z","v":324997,"vw":15.533064},{"c":15.5451,"h":15.56,"l":15.52,"n":1073,"o":15.545,"t":"2026-10-09T15:05:00Z","v":257586,"vw":15.546493},{"c":15.565,"h":15.6,"l":15.54,"n":1005,"o":15.54,"t":"2026-10-09T15:10:00Z","v":180372,"vw":15.565584},{"c":15.53,"h":15.575,"l":15.53,"n":845,"o":15.57,"t":"2026-10-09T15:15:00Z","v":114046,"vw":15.545774},{"c":15.48,"h":15.54,"l":15.48,"n":1016,"o":15.53,"t":"2026-10-09T15:20:00Z","v":114480,"vw":15.512497},{"c":15.475,"h":15.49,"l":15.46,"n":845,"o":15.485,"t":"2026-10-09T15:25:00Z","v":109799,"vw":15.476033},{"c":15.49,"h":15.5,"l":15.47,"n":821,"o":15.475,"t":"2026-10-09T15:30:00Z","v":90104,"vw":15.481643},{"c":15.475,"h":15.51,"l":15.47,"n":1505,"o":15.48,"t":"2026-10-09T15:35:00Z","v":333389,"vw":15.483136},{"c":15.48,"h":15.49,"l":15.47,"n":810,"o":15.47,"t":"2026-10-09T15:40:00Z","v":49107,"vw":15.478993},{"c":15.465,"h":15.48,"l":15.46,"n":970,"o":15.475,"t":"2026-10-09T15:45:00Z","v":62252,"vw":15.470296},{"c":15.455,"h":15.49,"l":15.455,"n":1159,"o":15.465,"t":"2026-10-09T15:50:00Z","v":207948,"vw":15.480907},{"c":15.465,"h":15.48,"l":15.45,"n":820,"o":15.45,"t":"2026-10-09T15:55:00Z","v":341637,"vw":15.462878},{"c":15.485,"h":15.49,"l":15.46,"n":1191,"o":15.46,"t":"2026-10-09T16:00:00Z","v":210325,"vw":15.479456},{"c":15.495,"h":15.5,"l":15.485,"n":615,"o":15.485,"t":"2026-10-09T16:05:00Z","v":93391,"vw":15.494807},{"c":15.495,"h":15.5,"l":15.49,"n":589,"o":15.495,"t":"2026-10-09T16:10:00Z","v":61721,"vw":15.494809},{"c":15.505,"h":15.52,"l":15.49,"n":630,"o":15.5,"t":"2026-10-09T16:15:00Z","v":81599,"vw":15.50856},{"c":15.51,"h":15.53,"l":15.505,"n":647,"o":15.51,"t":"2026-10-09T16:20:00Z","v":99426,"vw":15.513454},{"c":15.56,"h":15.56,"l":15.51,"n":821,"o":15.515,"t":"2026-10-09T16:25:00Z","v":132962,"vw":15.527092},{"c":15.51,"h":15.56,"l":15.495,"n":801,"o":15.56,"t":"2026-10-09T16:30:00Z","v":110649,"vw":15.528186},{"c":15.495,"h":15.51,"l":15.49,"n":665,"o":15.5,"t":"2026-10-09T16:35:00Z","v":97657,"vw":15.502562},{"c":15.515,"h":15.52,"l":15.495,"n":846,"o":15.5,"t":"2026-10-09T16:40:00Z","v":131381,"vw":15.507199},{"c":15.535,"h":15.54,"l":15.51,"n":648,"o":15.51,"t":"2026-10-09T16:45:00Z","v":116184,"vw":15.531369},{"c":15.525,"h":15.54,"l":15.52,"n":579,"o":15.535,"t":"2026-10-09T16:50:00Z","v":86405,"vw":15.532399},{"c":15.53,"h":15.54,"l":15.52,"n":683,"o":15.52,"t":"2026-10-09T16:55:00Z","v":88673,"vw":15.532089},{"c":15.55,"h":15.56,"l":15.53,"n":577,"o":15.535,"t":"2026-10-09T17:00:00Z","v":107312,"vw":15.545526},{"c":15.54,"h":15.56,"l":15.54,"n":499,"o":15.56,"t":"2026-10-09T17:05:00Z","v":40746,"vw":15.550552},{"c":15.5277,"h":15.55,"l":15.505,"n":1420,"o":15.55,"t":"2026-10-09T17:10:00Z","v":242041,"vw":15.525718},{"c":15.505,"h":15.53,"l":15.5,"n":730,"o":15.53,"t":"2026-10-09T17:15:00Z","v":159280,"vw":15.519601},{"c":15.48,"h":15.51,"l":15.47,"n":788,"o":15.5,"t":"2026-10-09T17:20:00Z","v":101784,"vw":15.488109},{"c":15.45,"h":15.486,"l":15.45,"n":903,"o":15.48,"t":"2026-10-09T17:25:00Z","v":211170,"vw":15.466767},{"c":15.415,"h":15.46,"l":15.4,"n":1639,"o":15.4599,"t":"2026-10-09T17:30:00Z","v":212897,"vw":15.429796},{"c":15.42,"h":15.435,"l":15.4,"n":1271,"o":15.415,"t":"2026-10-09T17:35:00Z","v":253997,"vw":15.41915},{"c":15.465,"h":15.47,"l":15.41,"n":740,"o":15.42,"t":"2026-10-09T17:40:00Z","v":112607,"vw":15.444295},{"c":15.47,"h":15.48,"l":15.455,"n":668,"o":15.47,"t":"2026-10-09T17:45:00Z","v":83935,"vw":15.464197},{"c":15.4324,"h":15.47,"l":15.43,"n":567,"o":15.46,"t":"2026-10-09T17:50:00Z","v":56194,"vw":15.444736},{"c":15.425,"h":15.45,"l":15.41,"n":684,"o":15.435,"t":"2026-10-09T17:55:00Z","v":87693,"vw":15.432714},{"c":15.425,"h":15.43,"l":15.41,"n":596,"o":15.42,"t":"2026-10-09T18:00:00Z","v":89950,"vw":15.421322},{"c":15.425,"h":15.44,"l":15.41,"n":813,"o":15.425,"t":"2026-10-09T18:05:00Z","v":166695,"vw":15.427199},{"c":15.38,"h":15.43,"l":15.36,"n":1056,"o":15.43,"t":"2026-10-09T18:10:00Z","v":170228,"vw":15.402645},{"c":15.385,"h":15.39,"l":15.37,"n":486,"o":15.38,"t":"2026-10-09T18:15:00Z","v":69823,"vw":15.379835},{"c":15.365,"h":15.39,"l":15.365,"n":734,"o":15.38,"t":"2026-10-09T18:20:00Z","v":80397,"vw":15.37539},{"c":15.37,"h":15.38,"l":15.36,"n":700,"o":15.365,"t":"2026-10-09T18:25:00Z","v":113211,"vw":15.370564},{"c":15.365,"h":15.37,"l":15.35,"n":560,"o":15.365,"t":"2026-10-09T18:30:00Z","v":58361,"vw":15.36293},{"c":15.36,"h":15.37,"l":15.34,"n":664,"o":15.37,"t":"2026-10-09T18:35:00Z","v":76811,"vw":15.3572},{"c":15.37,"h":15.375,"l":15.35,"n":640,"o":15.36,"t":"2026-10-09T18:40:00Z","v":86290,"vw":15.361486},{"c":15.43,"h":15.43,"l":15.36,"n":1512,"o":15.38,"t":"2026-10-09T18:45:00Z","v":273458,"vw":15.385045},{"c":15.445,"h":15.48,"l":15.42,"n":1105,"o":15.44,"t":"2026-10-09T18:50:00Z","v":229763,"vw":15.450795},{"c":15.48,"h":15.49,"l":15.43,"n":869,"o":15.44,"t":"2026-10-09T18:55:00Z","v":121848,"vw":15.461163},{"c":15.46,"h":15.49,"l":15.44,"n":1124,"o":15.475,"t":"2026-10-09T19:00:00Z","v":218700,"vw":15.457212},{"c":15.45,"h":15.465,"l":15.44,"n":727,"o":15.45,"t":"2026-10-09T19:05:00Z","v":67024,"vw":15.454838},{"c":15.475,"h":15.475,"l":15.45,"n":1006,"o":15.46,"t":"2026-10-09T19:10:00Z","v":115172,"vw":15.46489},{"c":15.47,"h":15.48,"l":15.46,"n":753,"o":15.475,"t":"2026-10-09T19:15:00Z","v":112153,"vw":15.469973},{"c":15.485,"h":15.495,"l":15.46,"n":1090,"o":15.46,"t":"2026-10-09T19:20:00Z","v":205907,"vw":15.480252},{"c":15.495,"h":15.51,"l":15.48,"n":984,"o":15.49,"t":"2026-10-09T19:25:00Z","v":239723,"vw":15.50134},{"c":15.51,"h":15.52,"l":15.48,"n":1071,"o":15.49,"t":"2026-10-09T19:30:00Z","v":179056,"vw":15.494315},{"c":15.54,"h":15.54,"l":15.5,"n":1325,"o":15.51,"t":"2026-10-09T19:35:00Z","v":248104,"vw":15.521617},{"c":15.54,"h":15.55,"l":15.53,"n":1237,"o":15.54,"t":"2026-10-09T19:40:00Z","v":285026,"vw":15.538359},{"c":15.57,"h":15.585,"l":15.53,"n":2051,"o":15.535,"t":"2026-10-09T19:45:00Z","v":445123,"vw":15.560807},{"c":15.575,"h":15.575,"l":15.54,"n":2337,"o":15.56,"t":"2026-10-09T19:50:00Z","v":592032,"vw":15.557309},{"c":15.58,"h":15.59,"l":15.55,"n":5867,"o":15.575,"t":"2026-10-09T19:55:00Z","v":1319301,"vw":15.574431},{"c":15.58,"h":15.585,"l":15.57,"n":58,"o":15.585,"t":"2026-10-09T20:00:00Z","v":1754614,"vw":15.570078},{"c":15.5137,"h":15.5137,"l":15.48,"n":4,"o":15.48,"t":"2026-10-09T20:05:00Z","v":1825,"vw":15.49685},{"c":15.59,"h":15.59,"l":15.5101,"n":16,"o":15.5101,"t":"2026-10-09T20:10:00Z","v":86123,"vw":15.558103},{"c":15.59,"h":15.59,"l":15.5202,"n":5,"o":15.5202,"t":"2026-10-09T20:15:00Z","v":203,"vw":15.5551},{"c":15.58,"h":15.5895,"l":15.58,"n":4,"o":15.5895,"t":"2026-10-09T20:20:00Z","v":801,"vw":15.581189},{"c":15.58,"h":15.5865,"l":15.57,"n":3,"o":15.5865,"t":"2026-10-09T20:25:00Z","v":1200,"vw":15.572208},{"c":15.5885,"h":15.5885,"l":15.5885,"n":1,"o":15.5885,"t":"2026-10-09T20:30:00Z","v":250,"vw":15.5885},{"c":15.5815,"h":15.5815,"l":15.5815,"n":1,"o":15.5815,"t":"2026-10-09T20:45:00Z","v":500,"vw":15.5815},{"c":15.5894,"h":15.5894,"l":15.58,"n":2,"o":15.58,"t":"2026-10-09T21:00:00Z","v":200,"vw":15.5847},{"c":15.5704,"h":15.5704,"l":15.5704,"n":3,"o":15.5704,"t":"2026-10-09T21:05:00Z","v":115,"vw":15.5704},{"c":15.5869,"h":15.5869,"l":15.5731,"n":2,"o":15.5731,"t":"2026-10-09T21:10:00Z","v":950,"vw":15.580363},{"c":15.5706,"h":15.5706,"l":15.5706,"n":2,"o":15.5706,"t":"2026-10-09T21:20:00Z","v":202,"vw":15.5706},{"c":15.5705,"h":15.5706,"l":15.5705,"n":2,"o":15.5706,"t":"2026-10-09T21:25:00Z","v":500,"vw":15.57054},{"c":15.59,"h":15.59,"l":15.5731,"n":6,"o":15.5731,"t":"2026-10-09T21:40:00Z","v":1900,"vw":15.58901},{"c":15.5998,"h":15.5998,"l":15.59,"n":5,"o":15.5915,"t":"2026-10-09T21:50:00Z","v":1804,"vw":15.593567},{"c":15.59,"h":15.5901,"l":15.59,"n":3,"o":15.59,"t":"2026-10-09T21:55:00Z","v":1200,"vw":15.590008},{"c":15.576,"h":15.576,"l":15.576,"n":1,"o":15.576,"t":"2026-10-09T22:00:00Z","v":1000,"vw":15.576},{"c":15.58,"h":15.59,"l":15.58,"n":4,"o":15.59,"t":"2026-10-09T22:05:00Z","v":308,"vw":15.583344},{"c":15.586,"h":15.586,"l":15.586,"n":1,"o":15.586,"t":"2026-10-09T22:20:00Z","v":380,"vw":15.586},{"c":15.5731,"h":15.5731,"l":15.5731,"n":1,"o":15.5731,"t":"2026-10-09T22:45:00Z","v":500,"vw":15.5731},{"c":15.574,"h":15.574,"l":15.574,"n":1,"o":15.574,"t":"2026-10-09T22:50:00Z","v":400,"vw":15.574},{"c":15.574,"h":15.574,"l":15.574,"n":1,"o":15.574,"t":"2026-10-09T23:20:00Z","v":400,"vw":15.574},{"c":15.5869,"h":15.5869,"l":15.5869,"n":2,"o":15.5869,"t":"2026-10-09T23:35:00Z","v":105,"vw":15.5869},{"c":15.5,"h":15.55,"l":15.5,"n":8,"o":15.55,"t":"2026-10-09T23:45:00Z","v":18150,"vw":15.50552},{"c":15.5,"h":15.52,"l":15.5,"n":23,"o":15.52,"t":"2026-10-09T23:50:00Z","v":19240,"vw":15.503417},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-09T23:55:00Z","v":100,"vw":15.48},{"c":15.58,"h":15.62,"l":15.58,"n":43,"o":15.6,"t":"2026-10-12T08:00:00Z","v":4686,"vw":15.596611},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-12T08:10:00Z","v":400,"vw":15.6},{"c":15.5807,"h":15.61,"l":15.5807,"n":3,"o":15.61,"t":"2026-10-12T08:15:00Z","v":730,"vw":15.596777},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-12T08:30:00Z","v":500,"vw":15.6},{"c":15.56,"h":15.6,"l":15.56,"n":12,"o":15.6,"t":"2026-10-12T08:35:00Z","v":6667,"vw":15.586041},{"c":15.58,"h":15.58,"l":15.58,"n":8,"o":15.58,"t":"2026-10-12T08:40:00Z","v":5471,"vw":15.58},{"c":15.51,"h":15.56,"l":15.51,"n":9,"o":15.56,"t":"2026-10-12T08:50:00Z","v":1401,"vw":15.549685},{"c":15.5,"h":15.51,"l":15.5,"n":9,"o":15.505,"t":"2026-10-12T08:55:00Z","v":2439,"vw":15.506721},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-12T09:05:00Z","v":301,"vw":15.5},{"c":15.4927,"h":15.4927,"l":15.4927,"n":1,"o":15.4927,"t":"2026-10-12T09:55:00Z","v":150,"vw":15.4927},{"c":15.5,"h":15.57,"l":15.5,"n":13,"o":15.57,"t":"2026-10-12T11:00:00Z","v":19847,"vw":15.503187},{"c":15.52,"h":15.52,"l":15.5118,"n":2,"o":15.5118,"t":"2026-10-12T11:05:00Z","v":300,"vw":15.517267},{"c":15.5,"h":15.51,"l":15.5,"n":10,"o":15.51,"t":"2026-10-12T11:10:00Z","v":2989,"vw":15.503413},{"c":15.51,"h":15.51,"l":15.5,"n":5,"o":15.5,"t":"2026-10-12T11:15:00Z","v":2230,"vw":15.509091},{"c":15.5,"h":15.51,"l":15.5,"n":3,"o":15.51,"t":"2026-10-12T11:45:00Z","v":384,"vw":15.504737},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-12T11:55:00Z","v":150,"vw":15.45},{"c":15.515,"h":15.515,"l":15.515,"n":5,"o":15.515,"t":"2026-10-12T12:10:00Z","v":304,"vw":15.515},{"c":15.5499,"h":15.5499,"l":15.5499,"n":1,"o":15.5499,"t":"2026-10-12T12:15:00Z","v":500,"vw":15.5499},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-12T12:25:00Z","v":604,"vw":15.48},{"c":15.43,"h":15.47,"l":15.43,"n":25,"o":15.47,"t":"2026-10-12T12:30:00Z","v":10759,"vw":15.468095},{"c":15.513,"h":15.513,"l":15.513,"n":1,"o":15.513,"t":"2026-10-12T12:35:00Z","v":300,"vw":15.513},{"c":15.46,"h":15.46,"l":15.445,"n":13,"o":15.445,"t":"2026-10-12T12:40:00Z","v":937,"vw":15.4475},{"c":15.47,"h":15.47,"l":15.46,"n":5,"o":15.46,"t":"2026-10-12T12:45:00Z","v":25000,"vw":15.4698},{"c":15.424,"h":15.4241,"l":15.424,"n":2,"o":15.4241,"t":"2026-10-12T12:50:00Z","v":5280,"vw":15.424019},{"c":15.43,"h":15.4407,"l":15.43,"n":3,"o":15.4407,"t":"2026-10-12T12:55:00Z","v":2700,"vw":15.437333},{"c":15.42,"h":15.46,"l":15.41,"n":64,"o":15.46,"t":"2026-10-12T13:05:00Z","v":11058,"vw":15.430288},{"c":15.4145,"h":15.44,"l":15.41,"n":11,"o":15.44,"t":"2026-10-12T13:10:00Z","v":11313,"vw":15.431657},{"c":15.4,"h":15.4874,"l":15.4,"n":6,"o":15.41,"t":"2026-10-12T13:15:00Z","v":430,"vw":15.427728},{"c":15.38,"h":15.4,"l":15.38,"n":3,"o":15.4,"t":"2026-10-12T13:20:00Z","v":211,"vw":15.39},{"c":15.375,"h":15.44,"l":15.25,"n":1207,"o":15.38,"t":"2026-10-12T13:30:00Z","v":419175,"vw":15.347341},{"c":15.2299,"h":15.402,"l":15.22,"n":1073,"o":15.375,"t":"2026-10-12T13:35:00Z","v":359915,"vw":15.290822},{"c":15.185,"h":15.26,"l":15.16,"n":1262,"o":15.225,"t":"2026-10-12T13:40:00Z","v":274414,"vw":15.205049},{"c":15.095,"h":15.195,"l":15.08,"n":1681,"o":15.18,"t":"2026-10-12T13:45:00Z","v":497200,"vw":15.132796},{"c":15.165,"h":15.17,"l":15.06,"n":978,"o":15.095,"t":"2026-10-12T13:50:00Z","v":251617,"vw":15.130017},{"c":15.315,"h":15.325,"l":15.17,"n":894,"o":15.17,"t":"2026-10-12T13:55:00Z","v":282427,"vw":15.240988},{"c":15.355,"h":15.39,"l":15.3,"n":1334,"o":15.31,"t":"2026-10-12T14:00:00Z","v":285041,"vw":15.342365},{"c":15.505,"h":15.52,"l":15.35,"n":1746,"o":15.3501,"t":"2026-10-12T14:05:00Z","v":502490,"vw":15.462224},{"c":15.55,"h":15.595,"l":15.46,"n":1198,"o":15.505,"t":"2026-10-12T14:10:00Z","v":215261,"vw":15.523111},{"c":15.425,"h":15.54,"l":15.395,"n":1297,"o":15.54,"t":"2026-10-12T14:15:00Z","v":447995,"vw":15.468103},{"c":15.415,"h":15.4557,"l":15.405,"n":788,"o":15.425,"t":"2026-10-12T14:20:00Z","v":95342,"vw":15.433361},{"c":15.45,"h":15.455,"l":15.41,"n":654,"o":15.415,"t":"2026-10-12T14:25:00Z","v":74224,"vw":15.430853},{"c":15.46,"h":15.47,"l":15.42,"n":791,"o":15.45,"t":"2026-10-12T14:30:00Z","v":120787,"vw":15.44731},{"c":15.465,"h":15.5,"l":15.445,"n":694,"o":15.46,"t":"2026-10-12T14:35:00Z","v":108007,"vw":15.476637},{"c":15.455,"h":15.485,"l":15.44,"n":630,"o":15.46,"t":"2026-10-12T14:40:00Z","v":91996,"vw":15.458891},{"c":15.49,"h":15.495,"l":15.45,"n":681,"o":15.455,"t":"2026-10-12T14:45:00Z","v":68980,"vw":15.468426},{"c":15.54,"h":15.585,"l":15.49,"n":1043,"o":15.49,"t":"2026-10-12T14:50:00Z","v":273229,"vw":15.536151},{"c":15.465,"h":15.57,"l":15.455,"n":1443,"o":15.545,"t":"2026-10-12T14:55:00Z","v":240860,"vw":15.530326},{"c":15.425,"h":15.47,"l":15.42,"n":722,"o":15.46,"t":"2026-10-12T15:00:00Z","v":106299,"vw":15.442734},{"c":15.4672,"h":15.49,"l":15.415,"n":974,"o":15.42,"t":"2026-10-12T15:05:00Z","v":138201,"vw":15.463013},{"c":15.44,"h":15.485,"l":15.43,"n":796,"o":15.47,"t":"2026-10-12T15:10:00Z","v":129077,"vw":15.450859},{"c":15.448,"h":15.475,"l":15.43,"n":683,"o":15.4399,"t":"2026-10-12T15:15:00Z","v":141016,"vw":15.457136},{"c":15.445,"h":15.47,"l":15.44,"n":533,"o":15.45,"t":"2026-10-12T15:20:00Z","v":67728,"vw":15.452935},{"c":15.45,"h":15.46,"l":15.44,"n":532,"o":15.445,"t":"2026-10-12T15:25:00Z","v":70687,"vw":15.451207},{"c":15.5,"h":15.51,"l":15.45,"n":708,"o":15.46,"t":"2026-10-12T15:30:00Z","v":119700,"vw":15.483837},{"c":15.515,"h":15.54,"l":15.5,"n":697,"o":15.5,"t":"2026-10-12T15:35:00Z","v":170641,"vw":15.519286},{"c":15.515,"h":15.55,"l":15.51,"n":493,"o":15.515,"t":"2026-10-12T15:40:00Z","v":86295,"vw":15.528815},{"c":15.505,"h":15.53,"l":15.49,"n":849,"o":15.515,"t":"2026-10-12T15:45:00Z","v":205558,"vw":15.507344},{"c":15.515,"h":15.525,"l":15.5,"n":593,"o":15.51,"t":"2026-10-12T15:50:00Z","v":103954,"vw":15.511472},{"c":15.515,"h":15.53,"l":15.5,"n":437,"o":15.51,"t":"2026-10-12T15:55:00Z","v":47999,"vw":15.518252},{"c":15.4923,"h":15.52,"l":15.49,"n":460,"o":15.515,"t":"2026-10-12T16:00:00Z","v":56228,"vw":15.506571},{"c":15.485,"h":15.5,"l":15.475,"n":548,"o":15.49,"t":"2026-10-12T16:05:00Z","v":73093,"vw":15.487702},{"c":15.45,"h":15.49,"l":15.45,"n":763,"o":15.48,"t":"2026-10-12T16:10:00Z","v":193010,"vw":15.463418},{"c":15.445,"h":15.47,"l":15.44,"n":564,"o":15.45,"t":"2026-10-12T16:15:00Z","v":70726,"vw":15.456345},{"c":15.44,"h":15.45,"l":15.42,"n":816,"o":15.441,"t":"2026-10-12T16:20:00Z","v":137447,"vw":15.437807},{"c":15.47,"h":15.47,"l":15.425,"n":980,"o":15.435,"t":"2026-10-12T16:25:00Z","v":308146,"vw":15.442147},{"c":15.42,"h":15.47,"l":15.41,"n":930,"o":15.4658,"t":"2026-10-12T16:30:00Z","v":171935,"vw":15.43685},{"c":15.4258,"h":15.43,"l":15.41,"n":414,"o":15.41,"t":"2026-10-12T16:35:00Z","v":75568,"vw":15.420436},{"c":15.395,"h":15.43,"l":15.39,"n":528,"o":15.425,"t":"2026-10-12T16:40:00Z","v":55099,"vw":15.412153},{"c":15.415,"h":15.415,"l":15.39,"n":531,"o":15.4,"t":"2026-10-12T16:45:00Z","v":41598,"vw":15.405056},{"c":15.405,"h":15.42,"l":15.4,"n":743,"o":15.42,"t":"2026-10-12T16:50:00Z","v":139394,"vw":15.407318},{"c":15.395,"h":15.41,"l":15.39,"n":617,"o":15.41,"t":"2026-10-12T16:55:00Z","v":100991,"vw":15.396862},{"c":15.42,"h":15.42,"l":15.39,"n":554,"o":15.395,"t":"2026-10-12T17:00:00Z","v":61304,"vw":15.403977},{"c":15.4,"h":15.42,"l":15.395,"n":656,"o":15.41,"t":"2026-10-12T17:05:00Z","v":81575,"vw":15.407682},{"c":15.41,"h":15.42,"l":15.395,"n":526,"o":15.395,"t":"2026-10-12T17:10:00Z","v":50839,"vw":15.406086},{"c":15.415,"h":15.42,"l":15.405,"n":610,"o":15.41,"t":"2026-10-12T17:15:00Z","v":69021,"vw":15.412478},{"c":15.41,"h":15.44,"l":15.4039,"n":626,"o":15.41,"t":"2026-10-12T17:20:00Z","v":64766,"vw":15.417449},{"c":15.41,"h":15.41,"l":15.39,"n":538,"o":15.41,"t":"2026-10-12T17:25:00Z","v":61737,"vw":15.39979},{"c":15.375,"h":15.41,"l":15.37,"n":546,"o":15.405,"t":"2026-10-12T17:30:00Z","v":78063,"vw":15.389741},{"c":15.345,"h":15.39,"l":15.34,"n":882,"o":15.38,"t":"2026-10-12T17:35:00Z","v":150724,"vw":15.364594},{"c":15.315,"h":15.35,"l":15.31,"n":535,"o":15.35,"t":"2026-10-12T17:40:00Z","v":64687,"vw":15.328266},{"c":15.32,"h":15.33,"l":15.3,"n":696,"o":15.31,"t":"2026-10-12T17:45:00Z","v":118400,"vw":15.308277},{"c":15.29,"h":15.34,"l":15.28,"n":1096,"o":15.32,"t":"2026-10-12T17:50:00Z","v":431669,"vw":15.316331},{"c":15.28,"h":15.3,"l":15.28,"n":549,"o":15.28,"t":"2026-10-12T17:55:00Z","v":72386,"vw":15.289891},{"c":15.265,"h":15.29,"l":15.26,"n":663,"o":15.285,"t":"2026-10-12T18:00:00Z","v":137203,"vw":15.274616},{"c":15.265,"h":15.28,"l":15.26,"n":561,"o":15.265,"t":"2026-10-12T18:05:00Z","v":111463,"vw":15.269316},{"c":15.28,"h":15.29,"l":15.26,"n":498,"o":15.265,"t":"2026-10-12T18:10:00Z","v":112268,"vw":15.28043},{"c":15.275,"h":15.29,"l":15.27,"n":418,"o":15.29,"t":"2026-10-12T18:15:00Z","v":40381,"vw":15.276689},{"c":15.28,"h":15.28,"l":15.27,"n":350,"o":15.27,"t":"2026-10-12T18:20:00Z","v":22039,"vw":15.275417},{"c":15.265,"h":15.28,"l":15.26,"n":881,"o":15.275,"t":"2026-10-12T18:25:00Z","v":147390,"vw":15.268125},{"c":15.245,"h":15.27,"l":15.22,"n":850,"o":15.2649,"t":"2026-10-12T18:30:00Z","v":171874,"vw":15.239909},{"c":15.245,"h":15.26,"l":15.2346,"n":662,"o":15.245,"t":"2026-10-12T18:35:00Z","v":118964,"vw":15.245831},{"c":15.28,"h":15.3,"l":15.245,"n":1001,"o":15.245,"t":"2026-10-12T18:40:00Z","v":252333,"vw":15.264784},{"c":15.28,"h":15.315,"l":15.28,"n":850,"o":15.28,"t":"2026-10-12T18:45:00Z","v":183048,"vw":15.296954},{"c":15.27,"h":15.29,"l":15.27,"n":645,"o":15.285,"t":"2026-10-12T18:50:00Z","v":110404,"vw":15.276966},{"c":15.285,"h":15.29,"l":15.27,"n":636,"o":15.27,"t":"2026-10-12T18:55:00Z","v":139513,"vw":15.285144},{"c":15.27,"h":15.29,"l":15.27,"n":682,"o":15.28,"t":"2026-10-12T19:00:00Z","v":95302,"vw":15.279737},{"c":15.31,"h":15.31,"l":15.27,"n":841,"o":15.275,"t":"2026-10-12T19:05:00Z","v":139034,"vw":15.28645},{"c":15.31,"h":15.32,"l":15.29,"n":915,"o":15.305,"t":"2026-10-12T19:10:00Z","v":125530,"vw":15.306903},{"c":15.31,"h":15.34,"l":15.305,"n":858,"o":15.305,"t":"2026-10-12T19:15:00Z","v":140671,"vw":15.319341},{"c":15.315,"h":15.32,"l":15.3,"n":577,"o":15.305,"t":"2026-10-12T19:20:00Z","v":83556,"vw":15.312449},{"c":15.285,"h":15.33,"l":15.28,"n":785,"o":15.315,"t":"2026-10-12T19:25:00Z","v":133986,"vw":15.303824},{"c":15.325,"h":15.345,"l":15.28,"n":1206,"o":15.28,"t":"2026-10-12T19:30:00Z","v":256997,"vw":15.319752},{"c":15.325,"h":15.355,"l":15.31,"n":931,"o":15.33,"t":"2026-10-12T19:35:00Z","v":192164,"vw":15.329625},{"c":15.35,"h":15.355,"l":15.32,"n":1092,"o":15.32,"t":"2026-10-12T19:40:00Z","v":166200,"vw":15.33834},{"c":15.375,"h":15.39,"l":15.33,"n":1352,"o":15.35,"t":"2026-10-12T19:45:00Z","v":293279,"vw":15.352313},{"c":15.355,"h":15.4,"l":15.35,"n":1544,"o":15.38,"t":"2026-10-12T19:50:00Z","v":292762,"vw":15.37138},{"c":15.36,"h":15.365,"l":15.33,"n":4305,"o":15.355,"t":"2026-10-12T19:55:00Z","v":929275,"vw":15.350549},{"c":15.3185,"h":15.35,"l":15.3185,"n":39,"o":15.35,"t":"2026-10-12T20:00:00Z","v":2763352,"vw":15.349995},{"c":15.3749,"h":15.3749,"l":15.2826,"n":6,"o":15.2826,"t":"2026-10-12T20:05:00Z","v":275,"vw":15.319082},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-12T20:15:00Z","v":300,"vw":15.28},{"c":15.3569,"h":15.3569,"l":15.3569,"n":1,"o":15.3569,"t":"2026-10-12T20:25:00Z","v":200,"vw":15.3569},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T20:35:00Z","v":800,"vw":15.34},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T20:50:00Z","v":400,"vw":15.34},{"c":15.35,"h":15.35,"l":15.34,"n":3,"o":15.345,"t":"2026-10-12T20:55:00Z","v":420,"vw":15.344762},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T21:50:00Z","v":200,"vw":15.35},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-12T22:00:00Z","v":102,"vw":15.37},{"c":15.3738,"h":15.3738,"l":15.3738,"n":1,"o":15.3738,"t":"2026-10-12T22:25:00Z","v":100,"vw":15.3738},{"c":15.3569,"h":15.3569,"l":15.3569,"n":1,"o":15.3569,"t":"2026-10-12T23:20:00Z","v":5000,"vw":15.3569},{"c":15.32,"h":15.34,"l":15.32,"n":6,"o":15.34,"t":"2026-10-12T23:25:00Z","v":1002,"vw":15.3354},{"c":15.2506,"h":15.2506,"l":15.2506,"n":2,"o":15.2506,"t":"2026-10-12T23:40:00Z","v":202,"vw":15.2506},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-12T23:55:00Z","v":875,"vw":15.3},{"c":15.43,"h":15.43,"l":15.35,"n":73,"o":15.39,"t":"2026-10-13T08:00:00Z","v":8961,"vw":15.388727},{"c":15.45,"h":15.45,"l":15.45,"n":8,"o":15.45,"t":"2026-10-13T08:30:00Z","v":181,"vw":15.45},{"c":15.47,"h":15.47,"l":15.46,"n":7,"o":15.46,"t":"2026-10-13T08:40:00Z","v":302,"vw":15.465},{"c":15.5,"h":15.5,"l":15.48,"n":18,"o":15.48,"t":"2026-10-13T09:10:00Z","v":2174,"vw":15.493268},{"c":15.5,"h":15.5,"l":15.49,"n":10,"o":15.49,"t":"2026-10-13T09:30:00Z","v":5300,"vw":15.496838},{"c":15.45,"h":15.5,"l":15.45,"n":15,"o":15.5,"t":"2026-10-13T10:15:00Z","v":10092,"vw":15.462325},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-13T10:25:00Z","v":165,"vw":15.52},{"c":15.53,"h":15.53,"l":15.53,"n":6,"o":15.53,"t":"2026-10-13T10:30:00Z","v":1061,"vw":15.53},{"c":15.4861,"h":15.4861,"l":15.4861,"n":1,"o":15.4861,"t":"2026-10-13T10:35:00Z","v":200,"vw":15.4861},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-13T10:40:00Z","v":151,"vw":15.5},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-13T10:50:00Z","v":500,"vw":15.49},{"c":15.47,"h":15.47,"l":15.47,"n":5,"o":15.47,"t":"2026-10-13T10:55:00Z","v":501,"vw":15.47},{"c":15.37,"h":15.45,"l":15.37,"n":16,"o":15.45,"t":"2026-10-13T11:00:00Z","v":1577,"vw":15.397037},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-13T11:05:00Z","v":385,"vw":15.37},{"c":15.4401,"h":15.5,"l":15.4401,"n":21,"o":15.47,"t":"2026-10-13T11:10:00Z","v":5088,"vw":15.467252},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-10-13T11:15:00Z","v":501,"vw":15.48},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-10-13T11:20:00Z","v":240,"vw":15.49},{"c":15.5083,"h":15.5138,"l":15.5083,"n":2,"o":15.5138,"t":"2026-10-13T11:25:00Z","v":300,"vw":15.51105},{"c":15.53,"h":15.53,"l":15.53,"n":10,"o":15.53,"t":"2026-10-13T11:30:00Z","v":507,"vw":15.53},{"c":15.51,"h":15.52,"l":15.51,"n":10,"o":15.51,"t":"2026-10-13T11:40:00Z","v":3544,"vw":15.515646},{"c":15.48,"h":15.52,"l":15.48,"n":14,"o":15.51,"t":"2026-10-13T11:45:00Z","v":3561,"vw":15.499279},{"c":15.45,"h":15.5,"l":15.45,"n":4,"o":15.5,"t":"2026-10-13T11:50:00Z","v":700,"vw":15.487141},{"c":15.51,"h":15.52,"l":15.45,"n":52,"o":15.48,"t":"2026-10-13T11:55:00Z","v":7829,"vw":15.465433},{"c":15.49,"h":15.5,"l":15.49,"n":13,"o":15.5,"t":"2026-10-13T12:00:00Z","v":5391,"vw":15.490592},{"c":15.48,"h":15.49,"l":15.48,"n":6,"o":15.49,"t":"2026-10-13T12:05:00Z","v":1652,"vw":15.489375},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-13T12:10:00Z","v":200,"vw":15.5},{"c":15.48,"h":15.48,"l":15.48,"n":11,"o":15.48,"t":"2026-10-13T12:15:00Z","v":12701,"vw":15.48},{"c":15.48,"h":15.4828,"l":15.48,"n":3,"o":15.4828,"t":"2026-10-13T12:20:00Z","v":1403,"vw":15.4814},{"c":15.51,"h":15.51,"l":15.5,"n":12,"o":15.5,"t":"2026-10-13T12:25:00Z","v":6001,"vw":15.508363},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-13T12:30:00Z","v":400,"vw":15.55},{"c":15.51,"h":15.51,"l":15.4844,"n":5,"o":15.4844,"t":"2026-10-13T12:35:00Z","v":8036,"vw":15.49275},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-13T12:40:00Z","v":363,"vw":15.52},{"c":15.5,"h":15.53,"l":15.5,"n":18,"o":15.51,"t":"2026-10-13T12:45:00Z","v":3466,"vw":15.511514},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-13T12:50:00Z","v":650,"vw":15.5},{"c":15.5,"h":15.51,"l":15.5,"n":10,"o":15.5026,"t":"2026-10-13T12:55:00Z","v":2442,"vw":15.502336},{"c":15.51,"h":15.51,"l":15.51,"n":9,"o":15.51,"t":"2026-10-13T13:00:00Z","v":735,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-10-13T13:05:00Z","v":800,"vw":15.51},{"c":15.522,"h":15.522,"l":15.522,"n":1,"o":15.522,"t":"2026-10-13T13:10:00Z","v":100,"vw":15.522},{"c":15.43,"h":15.5,"l":15.42,"n":104,"o":15.43,"t":"2026-10-13T13:15:00Z","v":4507,"vw":15.442605},{"c":15.52,"h":15.52,"l":15.43,"n":47,"o":15.44,"t":"2026-10-13T13:20:00Z","v":1655,"vw":15.473688},{"c":15.43,"h":15.5161,"l":15.39,"n":40,"o":15.5,"t":"2026-10-13T13:25:00Z","v":11682,"vw":15.49412},{"c":15.54,"h":15.625,"l":15.38,"n":1764,"o":15.41,"t":"2026-10-13T13:30:00Z","v":468536,"vw":15.508367},{"c":15.515,"h":15.586,"l":15.505,"n":785,"o":15.525,"t":"2026-10-13T13:35:00Z","v":127352,"vw":15.54559},{"c":15.495,"h":15.555,"l":15.4711,"n":750,"o":15.51,"t":"2026-10-13T13:40:00Z","v":182582,"vw":15.502847},{"c":15.44,"h":15.57,"l":15.415,"n":1226,"o":15.5,"t":"2026-10-13T13:45:00Z","v":188592,"vw":15.502888},{"c":15.42,"h":15.4492,"l":15.405,"n":675,"o":15.445,"t":"2026-10-13T13:50:00Z","v":98274,"vw":15.425851},{"c":15.385,"h":15.45,"l":15.385,"n":733,"o":15.425,"t":"2026-10-13T13:55:00Z","v":98931,"vw":15.414235},{"c":15.365,"h":15.4,"l":15.31,"n":1650,"o":15.385,"t":"2026-10-13T14:00:00Z","v":344989,"vw":15.333558},{"c":15.34,"h":15.365,"l":15.3,"n":984,"o":15.365,"t":"2026-10-13T14:05:00Z","v":185706,"vw":15.328146},{"c":15.335,"h":15.38,"l":15.335,"n":652,"o":15.34,"t":"2026-10-13T14:10:00Z","v":131202,"vw":15.36234},{"c":15.355,"h":15.37,"l":15.33,"n":528,"o":15.335,"t":"2026-10-13T14:15:00Z","v":75179,"vw":15.353629},{"c":15.32,"h":15.355,"l":15.29,"n":532,"o":15.355,"t":"2026-10-13T14:20:00Z","v":132140,"vw":15.312531},{"c":15.33,"h":15.37,"l":15.31,"n":544,"o":15.315,"t":"2026-10-13T14:25:00Z","v":70639,"vw":15.351649},{"c":15.3,"h":15.33,"l":15.275,"n":557,"o":15.32,"t":"2026-10-13T14:30:00Z","v":75413,"vw":15.29894},{"c":15.33,"h":15.3363,"l":15.3,"n":500,"o":15.305,"t":"2026-10-13T14:35:00Z","v":97607,"vw":15.318166},{"c":15.2639,"h":15.34,"l":15.2639,"n":520,"o":15.3312,"t":"2026-10-13T14:40:00Z","v":99024,"vw":15.309099},{"c":15.29,"h":15.305,"l":15.26,"n":548,"o":15.2638,"t":"2026-10-13T14:45:00Z","v":166448,"vw":15.281595},{"c":15.295,"h":15.34,"l":15.24,"n":1223,"o":15.285,"t":"2026-10-13T14:50:00Z","v":959557,"vw":15.281831},{"c":15.33,"h":15.355,"l":15.292,"n":553,"o":15.295,"t":"2026-10-13T14:55:00Z","v":63971,"vw":15.330331},{"c":15.35,"h":15.35,"l":15.32,"n":447,"o":15.33,"t":"2026-10-13T15:00:00Z","v":84309,"vw":15.340711},{"c":15.335,"h":15.36,"l":15.32,"n":411,"o":15.345,"t":"2026-10-13T15:05:00Z","v":44647,"vw":15.337744},{"c":15.335,"h":15.36,"l":15.32,"n":481,"o":15.33,"t":"2026-10-13T15:10:00Z","v":90574,"vw":15.342958},{"c":15.3,"h":15.34,"l":15.29,"n":523,"o":15.3383,"t":"2026-10-13T15:15:00Z","v":84047,"vw":15.312477},{"c":15.285,"h":15.32,"l":15.26,"n":552,"o":15.3,"t":"2026-10-13T15:20:00Z","v":85201,"vw":15.290278},{"c":15.29,"h":15.3,"l":15.27,"n":530,"o":15.28,"t":"2026-10-13T15:25:00Z","v":75618,"vw":15.284653},{"c":15.28,"h":15.3,"l":15.275,"n":601,"o":15.295,"t":"2026-10-13T15:30:00Z","v":84769,"vw":15.289712},{"c":15.275,"h":15.31,"l":15.27,"n":511,"o":15.29,"t":"2026-10-13T15:35:00Z","v":57249,"vw":15.289652},{"c":15.25,"h":15.28,"l":15.25,"n":449,"o":15.27,"t":"2026-10-13T15:40:00Z","v":78053,"vw":15.271953},{"c":15.24,"h":15.26,"l":15.225,"n":682,"o":15.25,"t":"2026-10-13T15:45:00Z","v":81656,"vw":15.244647},{"c":15.26,"h":15.26,"l":15.23,"n":704,"o":15.24,"t":"2026-10-13T15:50:00Z","v":114405,"vw":15.241835},{"c":15.255,"h":15.265,"l":15.25,"n":461,"o":15.25,"t":"2026-10-13T15:55:00Z","v":63059,"vw":15.258238},{"c":15.23,"h":15.26,"l":15.23,"n":938,"o":15.26,"t":"2026-10-13T16:00:00Z","v":145358,"vw":15.245864},{"c":15.23,"h":15.25,"l":15.22,"n":636,"o":15.24,"t":"2026-10-13T16:05:00Z","v":90203,"vw":15.237715},{"c":15.225,"h":15.24,"l":15.21,"n":507,"o":15.225,"t":"2026-10-13T16:10:00Z","v":73131,"vw":15.224181},{"c":15.25,"h":15.25,"l":15.22,"n":505,"o":15.22,"t":"2026-10-13T16:15:00Z","v":51856,"vw":15.233729},{"c":15.255,"h":15.255,"l":15.23,"n":386,"o":15.24,"t":"2026-10-13T16:20:00Z","v":39988,"vw":15.243155},{"c":15.235,"h":15.26,"l":15.225,"n":542,"o":15.255,"t":"2026-10-13T16:25:00Z","v":56533,"vw":15.236312},{"c":15.25,"h":15.27,"l":15.23,"n":477,"o":15.23,"t":"2026-10-13T16:30:00Z","v":65181,"vw":15.247087},{"c":15.26,"h":15.26,"l":15.24,"n":303,"o":15.25,"t":"2026-10-13T16:35:00Z","v":140167,"vw":15.253705},{"c":15.25,"h":15.2616,"l":15.24,"n":431,"o":15.255,"t":"2026-10-13T16:40:00Z","v":71504,"vw":15.252829},{"c":15.25,"h":15.26,"l":15.24,"n":326,"o":15.26,"t":"2026-10-13T16:45:00Z","v":28259,"vw":15.246693},{"c":15.26,"h":15.26,"l":15.23,"n":423,"o":15.245,"t":"2026-10-13T16:50:00Z","v":46017,"vw":15.244467},{"c":15.26,"h":15.27,"l":15.24,"n":479,"o":15.25,"t":"2026-10-13T16:55:00Z","v":53838,"vw":15.25793},{"c":15.26,"h":15.27,"l":15.25,"n":403,"o":15.258,"t":"2026-10-13T17:00:00Z","v":34244,"vw":15.259831},{"c":15.26,"h":15.28,"l":15.26,"n":478,"o":15.27,"t":"2026-10-13T17:05:00Z","v":43272,"vw":15.269657},{"c":15.25,"h":15.28,"l":15.25,"n":320,"o":15.27,"t":"2026-10-13T17:10:00Z","v":28157,"vw":15.26685},{"c":15.26,"h":15.27,"l":15.25,"n":376,"o":15.255,"t":"2026-10-13T17:15:00Z","v":44463,"vw":15.256305},{"c":15.27,"h":15.28,"l":15.26,"n":338,"o":15.27,"t":"2026-10-13T17:20:00Z","v":26515,"vw":15.268048},{"c":15.265,"h":15.28,"l":15.255,"n":418,"o":15.27,"t":"2026-10-13T17:25:00Z","v":51642,"vw":15.265053},{"c":15.3,"h":15.3,"l":15.26,"n":514,"o":15.26,"t":"2026-10-13T17:30:00Z","v":81736,"vw":15.282133},{"c":15.31,"h":15.32,"l":15.29,"n":609,"o":15.29,"t":"2026-10-13T17:35:00Z","v":103519,"vw":15.307583},{"c":15.29,"h":15.31,"l":15.28,"n":341,"o":15.305,"t":"2026-10-13T17:40:00Z","v":58963,"vw":15.289385},{"c":15.28,"h":15.29,"l":15.27,"n":424,"o":15.29,"t":"2026-10-13T17:45:00Z","v":45130,"vw":15.281264},{"c":15.26,"h":15.28,"l":15.255,"n":394,"o":15.2701,"t":"2026-10-13T17:50:00Z","v":52728,"vw":15.262657},{"c":15.29,"h":15.29,"l":15.26,"n":471,"o":15.26,"t":"2026-10-13T17:55:00Z","v":47105,"vw":15.279506},{"c":15.3,"h":15.3,"l":15.28,"n":483,"o":15.285,"t":"2026-10-13T18:00:00Z","v":87056,"vw":15.287171},{"c":15.36,"h":15.37,"l":15.295,"n":733,"o":15.295,"t":"2026-10-13T18:05:00Z","v":108874,"vw":15.334118},{"c":15.32,"h":15.36,"l":15.315,"n":411,"o":15.35,"t":"2026-10-13T18:10:00Z","v":63363,"vw":15.339765},{"c":15.295,"h":15.32,"l":15.29,"n":441,"o":15.315,"t":"2026-10-13T18:15:00Z","v":58358,"vw":15.304219},{"c":15.29,"h":15.31,"l":15.28,"n":590,"o":15.295,"t":"2026-10-13T18:20:00Z","v":153440,"vw":15.297179},{"c":15.3,"h":15.3,"l":15.28,"n":458,"o":15.28,"t":"2026-10-13T18:25:00Z","v":84108,"vw":15.287305},{"c":15.3,"h":15.31,"l":15.29,"n":502,"o":15.29,"t":"2026-10-13T18:30:00Z","v":57661,"vw":15.300309},{"c":15.2885,"h":15.31,"l":15.28,"n":492,"o":15.3,"t":"2026-10-13T18:35:00Z","v":76618,"vw":15.295668},{"c":15.305,"h":15.31,"l":15.28,"n":517,"o":15.285,"t":"2026-10-13T18:40:00Z","v":58345,"vw":15.294728},{"c":15.315,"h":15.32,"l":15.3,"n":537,"o":15.3,"t":"2026-10-13T18:45:00Z","v":70371,"vw":15.307138},{"c":15.35,"h":15.36,"l":15.3,"n":613,"o":15.31,"t":"2026-10-13T18:50:00Z","v":75300,"vw":15.325864},{"c":15.34,"h":15.37,"l":15.34,"n":606,"o":15.35,"t":"2026-10-13T18:55:00Z","v":83839,"vw":15.354539},{"c":15.37,"h":15.37,"l":15.34,"n":537,"o":15.34,"t":"2026-10-13T19:00:00Z","v":82927,"vw":15.362486},{"c":15.335,"h":15.37,"l":15.305,"n":914,"o":15.365,"t":"2026-10-13T19:05:00Z","v":135984,"vw":15.334781},{"c":15.345,"h":15.35,"l":15.33,"n":622,"o":15.335,"t":"2026-10-13T19:10:00Z","v":82798,"vw":15.341748},{"c":15.325,"h":15.35,"l":15.315,"n":763,"o":15.34,"t":"2026-10-13T19:15:00Z","v":110095,"vw":15.335978},{"c":15.335,"h":15.34,"l":15.31,"n":552,"o":15.32,"t":"2026-10-13T19:20:00Z","v":57750,"vw":15.324182},{"c":15.34,"h":15.35,"l":15.33,"n":636,"o":15.335,"t":"2026-10-13T19:25:00Z","v":64693,"vw":15.338802},{"c":15.335,"h":15.35,"l":15.32,"n":1054,"o":15.34,"t":"2026-10-13T19:30:00Z","v":127913,"vw":15.338026},{"c":15.35,"h":15.35,"l":15.33,"n":712,"o":15.33,"t":"2026-10-13T19:35:00Z","v":67768,"vw":15.338985},{"c":15.365,"h":15.37,"l":15.32,"n":1388,"o":15.35,"t":"2026-10-13T19:40:00Z","v":235828,"vw":15.346175},{"c":15.35,"h":15.37,"l":15.35,"n":1522,"o":15.365,"t":"2026-10-13T19:45:00Z","v":795913,"vw":15.353925},{"c":15.345,"h":15.355,"l":15.3,"n":2401,"o":15.355,"t":"2026-10-13T19:50:00Z","v":577334,"vw":15.328977},{"c":15.31,"h":15.365,"l":15.29,"n":5329,"o":15.34,"t":"2026-10-13T19:55:00Z","v":1384648,"vw":15.333791},{"c":15.33,"h":15.33,"l":15.32,"n":43,"o":15.32,"t":"2026-10-13T20:00:00Z","v":1835075,"vw":15.320021},{"c":15.33,"h":15.34,"l":15.33,"n":4,"o":15.34,"t":"2026-10-13T20:05:00Z","v":1442,"vw":15.337407},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-13T20:15:00Z","v":2891,"vw":15.32},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-13T20:20:00Z","v":2009,"vw":15.35},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-13T20:35:00Z","v":1125,"vw":15.32},{"c":15.3211,"h":15.3211,"l":15.3211,"n":1,"o":15.3211,"t":"2026-10-13T22:05:00Z","v":200,"vw":15.3211},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-13T22:15:00Z","v":100,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-13T22:30:00Z","v":100,"vw":15.32},{"c":15.339,"h":15.339,"l":15.3206,"n":3,"o":15.3206,"t":"2026-10-13T23:15:00Z","v":845,"vw":15.33681},{"c":15.33,"h":15.33,"l":15.33,"n":5,"o":15.33,"t":"2026-10-13T23:20:00Z","v":308,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-13T23:35:00Z","v":620,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-13T23:40:00Z","v":100,"vw":15.33},{"c":15.3239,"h":15.3239,"l":15.32,"n":2,"o":15.32,"t":"2026-10-13T23:50:00Z","v":3000,"vw":15.3213},{"c":15.37,"h":15.38,"l":15.36,"n":32,"o":15.36,"t":"2026-10-14T08:00:00Z","v":6007,"vw":15.366549},{"c":15.39,"h":15.39,"l":15.39,"n":13,"o":15.39,"t":"2026-10-14T09:40:00Z","v":10110,"vw":15.39},{"c":15.36,"h":15.37,"l":15.33,"n":13,"o":15.33,"t":"2026-10-14T10:05:00Z","v":3234,"vw":15.34959},{"c":15.38,"h":15.38,"l":15.36,"n":14,"o":15.36,"t":"2026-10-14T10:10:00Z","v":1380,"vw":15.374655},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-14T10:40:00Z","v":724,"vw":15.35},{"c":15.3,"h":15.3,"l":15.2902,"n":13,"o":15.2902,"t":"2026-10-14T11:05:00Z","v":10594,"vw":15.290577},{"c":15.2901,"h":15.2901,"l":15.2901,"n":3,"o":15.2901,"t":"2026-10-14T11:10:00Z","v":3106,"vw":15.2901},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-14T11:15:00Z","v":750,"vw":15.3},{"c":15.3,"h":15.3,"l":15.29,"n":12,"o":15.29,"t":"2026-10-14T11:20:00Z","v":13238,"vw":15.297689},{"c":15.302,"h":15.302,"l":15.302,"n":2,"o":15.302,"t":"2026-10-14T11:40:00Z","v":3310,"vw":15.302},{"c":15.28,"h":15.29,"l":15.28,"n":11,"o":15.29,"t":"2026-10-14T11:45:00Z","v":1075,"vw":15.285005},{"c":15.33,"h":15.33,"l":15.33,"n":3,"o":15.33,"t":"2026-10-14T11:55:00Z","v":468,"vw":15.33},{"c":15.28,"h":15.32,"l":15.28,"n":4,"o":15.32,"t":"2026-10-14T12:00:00Z","v":722,"vw":15.30437},{"c":15.32,"h":15.32,"l":15.32,"n":6,"o":15.32,"t":"2026-10-14T12:05:00Z","v":1064,"vw":15.32},{"c":15.2877,"h":15.2877,"l":15.2872,"n":8,"o":15.2872,"t":"2026-10-14T12:10:00Z","v":7626,"vw":15.287267},{"c":15.3,"h":15.31,"l":15.3,"n":3,"o":15.31,"t":"2026-10-14T12:15:00Z","v":330,"vw":15.303333},{"c":15.29,"h":15.29,"l":15.29,"n":4,"o":15.29,"t":"2026-10-14T12:20:00Z","v":176,"vw":15.29},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-14T12:25:00Z","v":1000,"vw":15.32},{"c":15.03,"h":15.28,"l":15.03,"n":131,"o":15.28,"t":"2026-10-14T12:30:00Z","v":40467,"vw":15.094438},{"c":15.1099,"h":15.16,"l":15.08,"n":13,"o":15.08,"t":"2026-10-14T12:35:00Z","v":3182,"vw":15.13832},{"c":15.04,"h":15.06,"l":15.04,"n":9,"o":15.06,"t":"2026-10-14T12:40:00Z","v":3944,"vw":15.041631},{"c":15.04,"h":15.0999,"l":15.04,"n":11,"o":15.05,"t":"2026-10-14T12:45:00Z","v":2784,"vw":15.084737},{"c":15.04,"h":15.09,"l":15.01,"n":43,"o":15.0553,"t":"2026-10-14T12:50:00Z","v":12203,"vw":15.037448},{"c":15.04,"h":15.04,"l":15.04,"n":4,"o":15.04,"t":"2026-10-14T12:55:00Z","v":2264,"vw":15.04},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-14T13:00:00Z","v":2400,"vw":15.1},{"c":15.05,"h":15.07,"l":15.03,"n":49,"o":15.03,"t":"2026-10-14T13:05:00Z","v":4164,"vw":15.038445},{"c":15.0345,"h":15.07,"l":15.0345,"n":29,"o":15.07,"t":"2026-10-14T13:10:00Z","v":5081,"vw":15.051173},{"c":15.0554,"h":15.0638,"l":15.0343,"n":27,"o":15.04,"t":"2026-10-14T13:15:00Z","v":7428,"vw":15.057129},{"c":15.08,"h":15.08,"l":15.03,"n":78,"o":15.045,"t":"2026-10-14T13:20:00Z","v":6482,"vw":15.047211},{"c":15.2,"h":15.2,"l":15.0501,"n":50,"o":15.09,"t":"2026-10-14T13:25:00Z","v":10405,"vw":15.129494},{"c":15.15,"h":15.285,"l":15.05,"n":1391,"o":15.25,"t":"2026-10-14T13:30:00Z","v":467225,"vw":15.217257},{"c":15.24,"h":15.25,"l":15.15,"n":1141,"o":15.15,"t":"2026-10-14T13:35:00Z","v":200191,"vw":15.205279},{"c":15.14,"h":15.24,"l":15.13,"n":987,"o":15.23,"t":"2026-10-14T13:40:00Z","v":155017,"vw":15.197188},{"c":15.03,"h":15.13,"l":15.015,"n":1893,"o":15.13,"t":"2026-10-14T13:45:00Z","v":295927,"vw":15.062159},{"c":15.035,"h":15.08,"l":15.01,"n":1173,"o":15.0383,"t":"2026-10-14T13:50:00Z","v":190845,"vw":15.04021},{"c":14.965,"h":15.05,"l":14.95,"n":1943,"o":15.036,"t":"2026-10-14T13:55:00Z","v":343938,"vw":15.002757},{"c":14.805,"h":14.965,"l":14.79,"n":3944,"o":14.965,"t":"2026-10-14T14:00:00Z","v":710491,"vw":14.845757},{"c":14.85,"h":14.88,"l":14.76,"n":2330,"o":14.8,"t":"2026-10-14T14:05:00Z","v":522103,"vw":14.838068},{"c":14.845,"h":14.87,"l":14.82,"n":1597,"o":14.855,"t":"2026-10-14T14:10:00Z","v":228956,"vw":14.844673},{"c":14.8687,"h":14.9,"l":14.8,"n":1888,"o":14.8413,"t":"2026-10-14T14:15:00Z","v":322412,"vw":14.839928},{"c":14.825,"h":14.9,"l":14.81,"n":1271,"o":14.865,"t":"2026-10-14T14:20:00Z","v":208489,"vw":14.86581},{"c":14.875,"h":14.88,"l":14.82,"n":969,"o":14.825,"t":"2026-10-14T14:25:00Z","v":149926,"vw":14.860267},{"c":14.955,"h":14.96,"l":14.875,"n":1321,"o":14.875,"t":"2026-10-14T14:30:00Z","v":185595,"vw":14.914466},{"c":14.965,"h":14.995,"l":14.94,"n":1427,"o":14.955,"t":"2026-10-14T14:35:00Z","v":203368,"vw":14.969572},{"c":15.035,"h":15.055,"l":14.96,"n":1542,"o":14.97,"t":"2026-10-14T14:40:00Z","v":288074,"vw":15.021801},{"c":14.97,"h":15.045,"l":14.965,"n":1352,"o":15.035,"t":"2026-10-14T14:45:00Z","v":204285,"vw":15.005602},{"c":14.945,"h":14.975,"l":14.925,"n":1005,"o":14.975,"t":"2026-10-14T14:50:00Z","v":187919,"vw":14.944242},{"c":15.025,"h":15.05,"l":14.935,"n":2652,"o":14.945,"t":"2026-10-14T14:55:00Z","v":456834,"vw":15.001791},{"c":14.94,"h":15.03,"l":14.93,"n":975,"o":15.03,"t":"2026-10-14T15:00:00Z","v":168814,"vw":14.972189},{"c":14.94,"h":14.975,"l":14.92,"n":890,"o":14.945,"t":"2026-10-14T15:05:00Z","v":96767,"vw":14.947178},{"c":14.94,"h":14.98,"l":14.94,"n":825,"o":14.945,"t":"2026-10-14T15:10:00Z","v":91637,"vw":14.953946},{"c":14.965,"h":14.975,"l":14.94,"n":928,"o":14.945,"t":"2026-10-14T15:15:00Z","v":116911,"vw":14.954701},{"c":14.96,"h":14.98,"l":14.95,"n":694,"o":14.97,"t":"2026-10-14T15:20:00Z","v":104946,"vw":14.969777},{"c":14.935,"h":14.96,"l":14.93,"n":806,"o":14.955,"t":"2026-10-14T15:25:00Z","v":116964,"vw":14.945358},{"c":14.925,"h":14.945,"l":14.915,"n":682,"o":14.94,"t":"2026-10-14T15:30:00Z","v":108923,"vw":14.928271},{"c":14.91,"h":14.93,"l":14.875,"n":856,"o":14.93,"t":"2026-10-14T15:35:00Z","v":148886,"vw":14.902869},{"c":14.92,"h":14.9217,"l":14.89,"n":611,"o":14.905,"t":"2026-10-14T15:40:00Z","v":163805,"vw":14.907081},{"c":14.96,"h":14.9651,"l":14.92,"n":943,"o":14.925,"t":"2026-10-14T15:45:00Z","v":134500,"vw":14.944412},{"c":14.9586,"h":14.98,"l":14.95,"n":911,"o":14.96,"t":"2026-10-14T15:50:00Z","v":150007,"vw":14.962545},{"c":14.93,"h":14.96,"l":14.92,"n":627,"o":14.96,"t":"2026-10-14T15:55:00Z","v":82782,"vw":14.939948},{"c":14.91,"h":14.94,"l":14.9,"n":830,"o":14.935,"t":"2026-10-14T16:00:00Z","v":146816,"vw":14.908878},{"c":14.935,"h":14.94,"l":14.91,"n":581,"o":14.92,"t":"2026-10-14T16:05:00Z","v":78390,"vw":14.925311},{"c":14.905,"h":14.94,"l":14.895,"n":1056,"o":14.935,"t":"2026-10-14T16:10:00Z","v":182827,"vw":14.910038},{"c":14.875,"h":14.915,"l":14.85,"n":931,"o":14.91,"t":"2026-10-14T16:15:00Z","v":213350,"vw":14.869907},{"c":14.89,"h":14.91,"l":14.87,"n":856,"o":14.875,"t":"2026-10-14T16:20:00Z","v":104030,"vw":14.885723},{"c":14.9,"h":14.905,"l":14.88,"n":671,"o":14.9,"t":"2026-10-14T16:25:00Z","v":89169,"vw":14.890034},{"c":14.87,"h":14.905,"l":14.86,"n":688,"o":14.895,"t":"2026-10-14T16:30:00Z","v":78865,"vw":14.876275},{"c":14.89,"h":14.91,"l":14.87,"n":1172,"o":14.88,"t":"2026-10-14T16:35:00Z","v":184923,"vw":14.889952},{"c":14.885,"h":14.91,"l":14.865,"n":710,"o":14.895,"t":"2026-10-14T16:40:00Z","v":96534,"vw":14.888477},{"c":14.86,"h":14.89,"l":14.86,"n":541,"o":14.89,"t":"2026-10-14T16:45:00Z","v":87836,"vw":14.871907},{"c":14.9,"h":14.9,"l":14.865,"n":769,"o":14.865,"t":"2026-10-14T16:50:00Z","v":131774,"vw":14.882027},{"c":14.935,"h":14.935,"l":14.895,"n":639,"o":14.9,"t":"2026-10-14T16:55:00Z","v":70584,"vw":14.913384},{"c":14.925,"h":14.945,"l":14.92,"n":602,"o":14.94,"t":"2026-10-14T17:00:00Z","v":88404,"vw":14.932632},{"c":14.905,"h":14.93,"l":14.9,"n":510,"o":14.93,"t":"2026-10-14T17:05:00Z","v":60855,"vw":14.914903},{"c":14.905,"h":14.93,"l":14.89,"n":716,"o":14.905,"t":"2026-10-14T17:10:00Z","v":110867,"vw":14.911055},{"c":14.9,"h":14.92,"l":14.875,"n":967,"o":14.91,"t":"2026-10-14T17:15:00Z","v":172789,"vw":14.898459},{"c":14.905,"h":14.92,"l":14.89,"n":603,"o":14.895,"t":"2026-10-14T17:20:00Z","v":99108,"vw":14.904319},{"c":14.89,"h":14.91,"l":14.88,"n":704,"o":14.905,"t":"2026-10-14T17:25:00Z","v":61208,"vw":14.895503},{"c":14.85,"h":14.895,"l":14.85,"n":696,"o":14.895,"t":"2026-10-14T17:30:00Z","v":74099,"vw":14.874523},{"c":14.8201,"h":14.855,"l":14.81,"n":808,"o":14.855,"t":"2026-10-14T17:35:00Z","v":134746,"vw":14.829331},{"c":14.82,"h":14.835,"l":14.8,"n":718,"o":14.825,"t":"2026-10-14T17:40:00Z","v":107379,"vw":14.816351},{"c":14.81,"h":14.82,"l":14.79,"n":869,"o":14.8193,"t":"2026-10-14T17:45:00Z","v":119481,"vw":14.802697},{"c":14.805,"h":14.82,"l":14.8,"n":944,"o":14.81,"t":"2026-10-14T17:50:00Z","v":134541,"vw":14.809749},{"c":14.8045,"h":14.82,"l":14.785,"n":655,"o":14.805,"t":"2026-10-14T17:55:00Z","v":80955,"vw":14.802494},{"c":14.835,"h":14.835,"l":14.79,"n":731,"o":14.81,"t":"2026-10-14T18:00:00Z","v":94736,"vw":14.808527},{"c":14.83,"h":14.86,"l":14.82,"n":766,"o":14.835,"t":"2026-10-14T18:05:00Z","v":93589,"vw":14.838927},{"c":14.845,"h":14.85,"l":14.82,"n":613,"o":14.835,"t":"2026-10-14T18:10:00Z","v":64008,"vw":14.829071},{"c":14.875,"h":14.88,"l":14.84,"n":843,"o":14.845,"t":"2026-10-14T18:15:00Z","v":132759,"vw":14.861409},{"c":14.87,"h":14.88,"l":14.86,"n":815,"o":14.875,"t":"2026-10-14T18:20:00Z","v":93723,"vw":14.871707},{"c":14.89,"h":14.89,"l":14.87,"n":616,"o":14.87,"t":"2026-10-14T18:25:00Z","v":55977,"vw":14.878589},{"c":14.9,"h":14.91,"l":14.87,"n":1010,"o":14.89,"t":"2026-10-14T18:30:00Z","v":146543,"vw":14.888236},{"c":14.93,"h":14.93,"l":14.89,"n":803,"o":14.9,"t":"2026-10-14T18:35:00Z","v":116376,"vw":14.918485},{"c":14.9,"h":14.93,"l":14.89,"n":626,"o":14.925,"t":"2026-10-14T18:40:00Z","v":91068,"vw":14.907444},{"c":14.9,"h":14.91,"l":14.89,"n":637,"o":14.91,"t":"2026-10-14T18:45:00Z","v":79542,"vw":14.899964},{"c":14.905,"h":14.93,"l":14.89,"n":2476,"o":14.9,"t":"2026-10-14T18:50:00Z","v":516585,"vw":14.905145},{"c":14.89,"h":14.92,"l":14.88,"n":722,"o":14.91,"t":"2026-10-14T18:55:00Z","v":75275,"vw":14.895897},{"c":14.865,"h":14.89,"l":14.85,"n":969,"o":14.89,"t":"2026-10-14T19:00:00Z","v":134936,"vw":14.877108},{"c":14.885,"h":14.89,"l":14.86,"n":594,"o":14.87,"t":"2026-10-14T19:05:00Z","v":101488,"vw":14.87631},{"c":14.89,"h":14.9,"l":14.88,"n":701,"o":14.885,"t":"2026-10-14T19:10:00Z","v":75618,"vw":14.888262},{"c":14.91,"h":14.92,"l":14.88,"n":748,"o":14.885,"t":"2026-10-14T19:15:00Z","v":92409,"vw":14.896646},{"c":14.9199,"h":14.94,"l":14.91,"n":1203,"o":14.92,"t":"2026-10-14T19:20:00Z","v":243451,"vw":14.921455},{"c":14.9,"h":14.925,"l":14.895,"n":765,"o":14.915,"t":"2026-10-14T19:25:00Z","v":100642,"vw":14.910881},{"c":14.91,"h":14.92,"l":14.88,"n":1149,"o":14.91,"t":"2026-10-14T19:30:00Z","v":188149,"vw":14.90044},{"c":14.86,"h":14.92,"l":14.86,"n":1050,"o":14.91,"t":"2026-10-14T19:35:00Z","v":146597,"vw":14.889593},{"c":14.84,"h":14.87,"l":14.84,"n":1064,"o":14.865,"t":"2026-10-14T19:40:00Z","v":133727,"vw":14.854459},{"c":14.83,"h":14.855,"l":14.82,"n":1640,"o":14.845,"t":"2026-10-14T19:45:00Z","v":316965,"vw":14.840169},{"c":14.84,"h":14.86,"l":14.83,"n":1890,"o":14.835,"t":"2026-10-14T19:50:00Z","v":365493,"vw":14.845261},{"c":14.88,"h":14.9,"l":14.825,"n":5896,"o":14.84,"t":"2026-10-14T19:55:00Z","v":1369140,"vw":14.869286},{"c":14.89,"h":14.89,"l":14.87,"n":40,"o":14.87,"t":"2026-10-14T20:00:00Z","v":1948890,"vw":14.870024},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-10-14T20:10:00Z","v":601,"vw":14.87},{"c":14.8831,"h":14.8954,"l":14.87,"n":6,"o":14.8954,"t":"2026-10-14T20:15:00Z","v":5491,"vw":14.879807},{"c":14.83,"h":14.88,"l":14.83,"n":4,"o":14.88,"t":"2026-10-14T20:20:00Z","v":334,"vw":14.848354},{"c":14.8302,"h":14.86,"l":14.83,"n":67,"o":14.86,"t":"2026-10-14T20:25:00Z","v":30884,"vw":14.838126},{"c":14.8377,"h":14.8377,"l":14.8377,"n":2,"o":14.8377,"t":"2026-10-14T20:35:00Z","v":205,"vw":14.8377},{"c":14.84,"h":14.85,"l":14.8316,"n":10,"o":14.8316,"t":"2026-10-14T20:45:00Z","v":1263,"vw":14.841488},{"c":14.8408,"h":14.8408,"l":14.8408,"n":1,"o":14.8408,"t":"2026-10-14T21:00:00Z","v":500,"vw":14.8408},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-14T21:10:00Z","v":130,"vw":14.83},{"c":14.826,"h":14.826,"l":14.826,"n":1,"o":14.826,"t":"2026-10-14T21:15:00Z","v":200,"vw":14.826},{"c":14.801,"h":14.801,"l":14.801,"n":4,"o":14.801,"t":"2026-10-14T21:30:00Z","v":1452,"vw":14.801},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-14T21:35:00Z","v":100,"vw":14.9},{"c":14.8948,"h":14.8948,"l":14.8803,"n":2,"o":14.8803,"t":"2026-10-14T21:40:00Z","v":850,"vw":14.882006},{"c":14.8107,"h":14.8107,"l":14.8107,"n":1,"o":14.8107,"t":"2026-10-14T22:15:00Z","v":1000,"vw":14.8107},{"c":14.8147,"h":14.8147,"l":14.81,"n":7,"o":14.8102,"t":"2026-10-14T22:20:00Z","v":4666,"vw":14.810303},{"c":14.81,"h":14.81,"l":14.81,"n":4,"o":14.81,"t":"2026-10-14T22:35:00Z","v":1012,"vw":14.81},{"c":14.85,"h":14.85,"l":14.81,"n":2,"o":14.81,"t":"2026-10-14T22:40:00Z","v":500,"vw":14.818},{"c":14.81,"h":14.82,"l":14.81,"n":8,"o":14.82,"t":"2026-10-14T22:45:00Z","v":8000,"vw":14.810793},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-14T22:55:00Z","v":510,"vw":14.83},{"c":14.81,"h":14.83,"l":14.81,"n":2,"o":14.83,"t":"2026-10-14T23:00:00Z","v":900,"vw":14.821111},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-14T23:20:00Z","v":100,"vw":14.82},{"c":14.8101,"h":14.8101,"l":14.8101,"n":1,"o":14.8101,"t":"2026-10-14T23:25:00Z","v":1000,"vw":14.8101},{"c":14.7801,"h":14.83,"l":14.7801,"n":25,"o":14.83,"t":"2026-10-14T23:35:00Z","v":44696,"vw":14.799443},{"c":14.7862,"h":14.7862,"l":14.7862,"n":2,"o":14.7862,"t":"2026-10-14T23:40:00Z","v":522,"vw":14.7862},{"c":14.7814,"h":14.7814,"l":14.7814,"n":1,"o":14.7814,"t":"2026-10-14T23:45:00Z","v":100,"vw":14.7814},{"c":14.78,"h":14.7974,"l":14.78,"n":8,"o":14.78,"t":"2026-10-14T23:50:00Z","v":2552,"vw":14.78702},{"c":14.9,"h":14.92,"l":14.86,"n":77,"o":14.88,"t":"2026-10-15T08:00:00Z","v":22114,"vw":14.877569},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-15T08:50:00Z","v":300,"vw":14.92},{"c":14.94,"h":14.95,"l":14.94,"n":6,"o":14.95,"t":"2026-10-15T10:40:00Z","v":1638,"vw":14.948793},{"c":14.96,"h":14.96,"l":14.94,"n":2,"o":14.94,"t":"2026-10-15T10:45:00Z","v":318,"vw":14.946289},{"c":14.94,"h":14.95,"l":14.81,"n":140,"o":14.9,"t":"2026-10-15T10:50:00Z","v":14785,"vw":14.85451},{"c":14.93,"h":14.94,"l":14.88,"n":9,"o":14.92,"t":"2026-10-15T11:00:00Z","v":31398,"vw":14.920351},{"c":14.9,"h":14.93,"l":14.88,"n":10,"o":14.88,"t":"2026-10-15T11:10:00Z","v":18009,"vw":14.89722},{"c":14.89,"h":14.9,"l":14.88,"n":10,"o":14.9,"t":"2026-10-15T11:15:00Z","v":3817,"vw":14.88597},{"c":14.8501,"h":14.8501,"l":14.8501,"n":1,"o":14.8501,"t":"2026-10-15T11:25:00Z","v":500,"vw":14.8501},{"c":14.89,"h":14.89,"l":14.88,"n":8,"o":14.89,"t":"2026-10-15T11:30:00Z","v":7447,"vw":14.888391},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-15T11:40:00Z","v":1186,"vw":14.89},{"c":14.9,"h":14.9,"l":14.9,"n":5,"o":14.9,"t":"2026-10-15T11:45:00Z","v":5580,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-15T12:20:00Z","v":510,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-15T12:25:00Z","v":700,"vw":14.9},{"c":14.8612,"h":14.93,"l":14.86,"n":18,"o":14.88,"t":"2026-10-15T12:30:00Z","v":3691,"vw":14.879217},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-15T12:35:00Z","v":540,"vw":14.86},{"c":14.8739,"h":14.8739,"l":14.8739,"n":5,"o":14.8739,"t":"2026-10-15T12:40:00Z","v":316,"vw":14.8739},{"c":14.94,"h":14.94,"l":14.86,"n":4,"o":14.86,"t":"2026-10-15T12:45:00Z","v":800,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-15T12:50:00Z","v":3000,"vw":14.92},{"c":14.99,"h":14.99,"l":14.9,"n":15,"o":14.92,"t":"2026-10-15T12:55:00Z","v":2408,"vw":14.94},{"c":14.93,"h":14.945,"l":14.93,"n":7,"o":14.945,"t":"2026-10-15T13:00:00Z","v":6001,"vw":14.933333},{"c":14.9068,"h":15,"l":14.9068,"n":4,"o":14.994,"t":"2026-10-15T13:05:00Z","v":598,"vw":14.966732},{"c":14.91,"h":15,"l":14.91,"n":11,"o":15,"t":"2026-10-15T13:15:00Z","v":8250,"vw":14.939043},{"c":14.91,"h":14.9154,"l":14.91,"n":5,"o":14.9124,"t":"2026-10-15T13:20:00Z","v":2265,"vw":14.913545},{"c":14.89,"h":14.89,"l":14.02,"n":230,"o":14.88,"t":"2026-10-15T13:25:00Z","v":32735,"vw":14.675729},{"c":14.92,"h":15.02,"l":14.89,"n":1922,"o":14.93,"t":"2026-10-15T13:30:00Z","v":620713,"vw":14.950764},{"c":14.84,"h":14.93,"l":14.83,"n":1307,"o":14.92,"t":"2026-10-15T13:35:00Z","v":229639,"vw":14.886987},{"c":14.719,"h":14.94,"l":14.71,"n":1618,"o":14.84,"t":"2026-10-15T13:40:00Z","v":323286,"vw":14.845135},{"c":14.79,"h":14.8,"l":14.665,"n":1870,"o":14.72,"t":"2026-10-15T13:45:00Z","v":375712,"vw":14.717032},{"c":14.795,"h":14.8317,"l":14.755,"n":892,"o":14.78,"t":"2026-10-15T13:50:00Z","v":132477,"vw":14.79646},{"c":14.825,"h":14.8601,"l":14.795,"n":1032,"o":14.8,"t":"2026-10-15T13:55:00Z","v":149017,"vw":14.826877},{"c":14.875,"h":14.925,"l":14.8,"n":959,"o":14.83,"t":"2026-10-15T14:00:00Z","v":142523,"vw":14.880372},{"c":14.915,"h":14.965,"l":14.885,"n":1062,"o":14.885,"t":"2026-10-15T14:05:00Z","v":165367,"vw":14.927016},{"c":14.965,"h":14.965,"l":14.895,"n":1006,"o":14.92,"t":"2026-10-15T14:10:00Z","v":168991,"vw":14.921197},{"c":14.955,"h":14.98,"l":14.93,"n":1126,"o":14.965,"t":"2026-10-15T14:15:00Z","v":131506,"vw":14.95111},{"c":14.915,"h":14.9511,"l":14.8948,"n":1416,"o":14.95,"t":"2026-10-15T14:20:00Z","v":185179,"vw":14.924575},{"c":14.875,"h":14.93,"l":14.875,"n":909,"o":14.92,"t":"2026-10-15T14:25:00Z","v":166287,"vw":14.904111},{"c":14.945,"h":14.97,"l":14.875,"n":971,"o":14.875,"t":"2026-10-15T14:30:00Z","v":257810,"vw":14.935637},{"c":14.99,"h":15.015,"l":14.94,"n":850,"o":14.945,"t":"2026-10-15T14:35:00Z","v":124990,"vw":14.979691},{"c":15.02,"h":15.055,"l":14.97,"n":1047,"o":14.985,"t":"2026-10-15T14:40:00Z","v":152245,"vw":15.013458},{"c":15.03,"h":15.04,"l":15.01,"n":664,"o":15.025,"t":"2026-10-15T14:45:00Z","v":109373,"vw":15.023365},{"c":15.09,"h":15.12,"l":15.0225,"n":966,"o":15.0225,"t":"2026-10-15T14:50:00Z","v":163429,"vw":15.094019},{"c":15.095,"h":15.13,"l":15.07,"n":1187,"o":15.095,"t":"2026-10-15T14:55:00Z","v":188425,"vw":15.097619},{"c":15.2017,"h":15.2017,"l":15.09,"n":1447,"o":15.095,"t":"2026-10-15T15:00:00Z","v":266562,"vw":15.140627},{"c":15.23,"h":15.23,"l":15.18,"n":965,"o":15.205,"t":"2026-10-15T15:05:00Z","v":153708,"vw":15.204575},{"c":15.26,"h":15.28,"l":15.23,"n":1230,"o":15.23,"t":"2026-10-15T15:10:00Z","v":169519,"vw":15.265084},{"c":15.2979,"h":15.325,"l":15.2683,"n":1159,"o":15.27,"t":"2026-10-15T15:15:00Z","v":138040,"vw":15.30314},{"c":15.29,"h":15.31,"l":15.27,"n":884,"o":15.3,"t":"2026-10-15T15:20:00Z","v":147567,"vw":15.285762},{"c":15.265,"h":15.29,"l":15.26,"n":953,"o":15.29,"t":"2026-10-15T15:25:00Z","v":155089,"vw":15.276234},{"c":15.24,"h":15.285,"l":15.2,"n":1124,"o":15.265,"t":"2026-10-15T15:30:00Z","v":153604,"vw":15.245642},{"c":15.245,"h":15.26,"l":15.225,"n":569,"o":15.245,"t":"2026-10-15T15:35:00Z","v":103687,"vw":15.244309},{"c":15.255,"h":15.26,"l":15.24,"n":538,"o":15.245,"t":"2026-10-15T15:40:00Z","v":69620,"vw":15.251707},{"c":15.2487,"h":15.27,"l":15.24,"n":655,"o":15.26,"t":"2026-10-15T15:45:00Z","v":65578,"vw":15.255176},{"c":15.235,"h":15.26,"l":15.22,"n":826,"o":15.245,"t":"2026-10-15T15:50:00Z","v":137018,"vw":15.236825},{"c":15.25,"h":15.26,"l":15.22,"n":848,"o":15.23,"t":"2026-10-15T15:55:00Z","v":120097,"vw":15.234146},{"c":15.22,"h":15.265,"l":15.215,"n":773,"o":15.26,"t":"2026-10-15T16:00:00Z","v":302032,"vw":15.235198},{"c":15.19,"h":15.23,"l":15.17,"n":869,"o":15.23,"t":"2026-10-15T16:05:00Z","v":175266,"vw":15.191331},{"c":15.175,"h":15.21,"l":15.16,"n":790,"o":15.185,"t":"2026-10-15T16:10:00Z","v":121746,"vw":15.184859},{"c":15.215,"h":15.22,"l":15.165,"n":769,"o":15.18,"t":"2026-10-15T16:15:00Z","v":134841,"vw":15.192318},{"c":15.215,"h":15.245,"l":15.2,"n":703,"o":15.22,"t":"2026-10-15T16:20:00Z","v":100416,"vw":15.224337},{"c":15.2,"h":15.215,"l":15.195,"n":590,"o":15.215,"t":"2026-10-15T16:25:00Z","v":92068,"vw":15.204276},{"c":15.19,"h":15.22,"l":15.19,"n":569,"o":15.2,"t":"2026-10-15T16:30:00Z","v":67209,"vw":15.210126},{"c":15.205,"h":15.22,"l":15.19,"n":562,"o":15.195,"t":"2026-10-15T16:35:00Z","v":74152,"vw":15.203968},{"c":15.19,"h":15.22,"l":15.18,"n":649,"o":15.2,"t":"2026-10-15T16:40:00Z","v":73177,"vw":15.194771},{"c":15.18,"h":15.21,"l":15.175,"n":710,"o":15.2,"t":"2026-10-15T16:45:00Z","v":70781,"vw":15.193912},{"c":15.18,"h":15.19,"l":15.17,"n":570,"o":15.18,"t":"2026-10-15T16:50:00Z","v":91049,"vw":15.177747},{"c":15.205,"h":15.205,"l":15.185,"n":129,"o":15.185,"t":"2026-10-15T16:55:00Z","v":20547,"vw":15.196004},{"c":15.41,"h":15.425,"l":15.35,"n":1025,"o":15.35,"t":"2026-10-15T18:10:00Z","v":201098,"vw":15.371027},{"c":15.4,"h":15.42,"l":15.38,"n":619,"o":15.4122,"t":"2026-10-15T18:15:00Z","v":97637,"vw":15.394918},{"c":15.37,"h":15.4,"l":15.365,"n":735,"o":15.3901,"t":"2026-10-15T18:20:00Z","v":118159,"vw":15.382234},{"c":15.4,"h":15.4,"l":15.36,"n":595,"o":15.37,"t":"2026-10-15T18:25:00Z","v":57506,"vw":15.376865},{"c":15.4,"h":15.42,"l":15.39,"n":1032,"o":15.4,"t":"2026-10-15T18:30:00Z","v":196323,"vw":15.405216},{"c":15.4183,"h":15.44,"l":15.385,"n":996,"o":15.4,"t":"2026-10-15T18:35:00Z","v":111634,"vw":15.412153},{"c":15.42,"h":15.44,"l":15.41,"n":785,"o":15.415,"t":"2026-10-15T18:40:00Z","v":109986,"vw":15.420585},{"c":15.435,"h":15.45,"l":15.42,"n":935,"o":15.4226,"t":"2026-10-15T18:45:00Z","v":131671,"vw":15.434027},{"c":15.43,"h":15.44,"l":15.41,"n":919,"o":15.44,"t":"2026-10-15T18:50:00Z","v":164208,"vw":15.42309},{"c":15.41,"h":15.43,"l":15.4,"n":989,"o":15.42,"t":"2026-10-15T18:55:00Z","v":179923,"vw":15.415939},{"c":15.45,"h":15.46,"l":15.41,"n":828,"o":15.41,"t":"2026-10-15T19:00:00Z","v":154259,"vw":15.438359},{"c":15.465,"h":15.47,"l":15.44,"n":832,"o":15.4501,"t":"2026-10-15T19:05:00Z","v":127231,"vw":15.458965},{"c":15.45,"h":15.47,"l":15.42,"n":958,"o":15.47,"t":"2026-10-15T19:10:00Z","v":91129,"vw":15.446976},{"c":15.46,"h":15.47,"l":15.45,"n":960,"o":15.45,"t":"2026-10-15T19:15:00Z","v":126255,"vw":15.462528},{"c":15.485,"h":15.5,"l":15.46,"n":1298,"o":15.465,"t":"2026-10-15T19:20:00Z","v":199241,"vw":15.484805},{"c":15.435,"h":15.49,"l":15.425,"n":1126,"o":15.485,"t":"2026-10-15T19:25:00Z","v":217315,"vw":15.451432},{"c":15.405,"h":15.46,"l":15.39,"n":1346,"o":15.435,"t":"2026-10-15T19:30:00Z","v":245202,"vw":15.425164},{"c":15.375,"h":15.42,"l":15.37,"n":1291,"o":15.4,"t":"2026-10-15T19:35:00Z","v":211876,"vw":15.393554},{"c":15.405,"h":15.41,"l":15.37,"n":1547,"o":15.375,"t":"2026-10-15T19:40:00Z","v":631900,"vw":15.392518},{"c":15.365,"h":15.43,"l":15.3612,"n":2007,"o":15.4,"t":"2026-10-15T19:45:00Z","v":400585,"vw":15.400053},{"c":15.375,"h":15.39,"l":15.34,"n":1818,"o":15.365,"t":"2026-10-15T19:50:00Z","v":401795,"vw":15.367516},{"c":15.4,"h":15.44,"l":15.37,"n":6843,"o":15.37,"t":"2026-10-15T19:55:00Z","v":1917661,"vw":15.407061},{"c":15.39,"h":15.4,"l":15.39,"n":56,"o":15.4,"t":"2026-10-15T20:00:00Z","v":2238411,"vw":15.390053},{"c":15.4,"h":15.4,"l":15.4,"n":6,"o":15.4,"t":"2026-10-15T20:10:00Z","v":210,"vw":15.4},{"c":15.41,"h":15.44,"l":15.4,"n":3,"o":15.4,"t":"2026-10-15T20:15:00Z","v":4402,"vw":15.428396},{"c":15.4183,"h":15.4183,"l":15.4183,"n":1,"o":15.4183,"t":"2026-10-15T20:20:00Z","v":2200,"vw":15.4183},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-15T20:55:00Z","v":186,"vw":15.41},{"c":15.39,"h":15.4,"l":15.39,"n":4,"o":15.4,"t":"2026-10-15T21:50:00Z","v":1000,"vw":15.395},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-10-15T22:25:00Z","v":2001,"vw":15.38},{"c":15.3602,"h":15.3602,"l":15.3602,"n":2,"o":15.3602,"t":"2026-10-15T23:15:00Z","v":2550,"vw":15.3602},{"c":15.368,"h":15.368,"l":15.365,"n":2,"o":15.365,"t":"2026-10-15T23:20:00Z","v":1100,"vw":15.367727},{"c":15.37,"h":15.37,"l":15.37,"n":7,"o":15.37,"t":"2026-10-15T23:30:00Z","v":711,"vw":15.37},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-15T23:45:00Z","v":100,"vw":15.38}],"history":[{"c":23.35,"h":23.49,"l":22.765,"n":70912,"o":23.36,"t":"2024-10-14T04:00:00Z","v":11286856,"vw":23.251185},{"c":24.3,"h":24.765,"l":23.89,"n":90121,"o":23.89,"t":"2024-10-15T04:00:00Z","v":14673059,"vw":24.37601},{"c":24.56,"h":24.795,"l":24.14,"n":59612,"o":24.46,"t":"2024-10-16T04:00:00Z","v":9838168,"vw":24.524559},{"c":24.11,"h":24.6399,"l":23.8701,"n":53699,"o":24.53,"t":"2024-10-17T04:00:00Z","v":9648127,"vw":24.192347},{"c":23.81,"h":24.12,"l":23.68,"n":43011,"o":24.11,"t":"2024-10-18T04:00:00Z","v":6579635,"vw":23.833069},{"c":23.71,"h":23.86,"l":23.39,"n":55963,"o":23.63,"t":"2024-10-21T04:00:00Z","v":8331738,"vw":23.674168},{"c":23.92,"h":24.065,"l":23.22,"n":43719,"o":23.71,"t":"2024-10-22T04:00:00Z","v":7174660,"vw":23.756173},{"c":23.4,"h":23.799,"l":23.245,"n":42841,"o":23.54,"t":"2024-10-23T04:00:00Z","v":5788825,"vw":23.502732},{"c":23.22,"h":23.55,"l":22.85,"n":47030,"o":23.48,"t":"2024-10-24T04:00:00Z","v":6751309,"vw":23.188207},{"c":23.16,"h":23.42,"l":22.88,"n":43689,"o":23.37,"t":"2024-10-25T04:00:00Z","v":6083806,"vw":23.157304},{"c":23.8,"h":24.73,"l":23.67,"n":67167,"o":24.46,"t":"2024-10-28T04:00:00Z","v":12114984,"vw":23.932997},{"c":24.11,"h":24.47,"l":23.355,"n":84651,"o":23.42,"t":"2024-10-29T04:00:00Z","v":12640539,"vw":24.092409},{"c":23.84,"h":24.165,"l":23.42,"n":76048,"o":23.9,"t":"2024-10-30T04:00:00Z","v":12525865,"vw":23.947897},{"c":25.34,"h":26.73,"l":25.12,"n":162252,"o":25.2,"t":"2024-10-31T04:00:00Z","v":31056589,"vw":25.854761},{"c":24.88,"h":25.27,"l":24.68,"n":83975,"o":25.25,"t":"2024-11-01T04:00:00Z","v":12222766,"vw":24.896154},{"c":25.15,"h":25.48,"l":24.34,"n":67664,"o":24.895,"t":"2024-11-04T05:00:00Z","v":10005540,"vw":25.067405},{"c":25.94,"h":25.94,"l":25.21,"n":65873,"o":25.31,"t":"2024-11-05T05:00:00Z","v":10622619,"vw":25.76585},{"c":27.76,"h":27.935,"l":26.82,"n":125901,"o":26.82,"t":"2024-11-06T05:00:00Z","v":18635462,"vw":27.596985},{"c":27.05,"h":27.74,"l":26.99,"n":70773,"o":27.36,"t":"2024-11-07T05:00:00Z","v":9761799,"vw":27.309323},{"c":27.32,"h":27.75,"l":26.82,"n":62211,"o":26.82,"t":"2024-11-08T05:00:00Z","v":10557476,"vw":27.38684},{"c":27.82,"h":27.85,"l":26.88,"n":64675,"o":27.7,"t":"2024-11-11T05:00:00Z","v":10000832,"vw":27.621023},{"c":27.87,"h":27.995,"l":27.31,"n":66630,"o":27.41,"t":"2024-11-12T05:00:00Z","v":8557656,"vw":27.711804},{"c":27.3,"h":28.11,"l":27.25,"n":69649,"o":27.87,"t":"2024-11-13T05:00:00Z","v":10488184,"vw":27.610255},{"c":26.68,"h":27.715,"l":26.58,"n":67969,"o":27.36,"t":"2024-11-14T05:00:00Z","v":9933393,"vw":26.959241},{"c":26.42,"h":26.67,"l":26.21,"n":71632,"o":26.42,"t":"2024-11-15T05:00:00Z","v":10683681,"vw":26.391424},{"c":26.1,"h":26.66,"l":25.64,"n":92872,"o":26.4,"t":"2024-11-18T05:00:00Z","v":15986150,"vw":26.083569},{"c":26.34,"h":26.62,"l":25.06,"n":85074,"o":25.36,"t":"2024-11-19T05:00:00Z","v":12802530,"vw":26.017378},{"c":26.04,"h":26.54,"l":25.75,"n":66211,"o":26.23,"t":"2024-11-20T05:00:00Z","v":10528498,"vw":26.133018},{"c":26.76,"h":26.815,"l":25.9,"n":57267,"o":26.2,"t":"2024-11-21T05:00:00Z","v":9635325,"vw":26.568333},{"c":26.86,"h":27.14,"l":26.55,"n":63879,"o":26.83,"t":"2024-11-22T05:00:00Z","v":12223133,"vw":26.888668},{"c":27.15,"h":27.49,"l":26.96,"n":54348,"o":27.25,"t":"2024-11-25T05:00:00Z","v":7970886,"vw":27.174046},{"c":27.18,"h":27.635,"l":26.95,"n":50866,"o":27.02,"t":"2024-11-26T05:00:00Z","v":7312599,"vw":27.333356},{"c":26.92,"h":27.405,"l":26.89,"n":38747,"o":27.13,"t":"2024-11-27T05:00:00Z","v":5278732,"vw":27.058797},{"c":26.89,"h":27.23,"l":26.81,"n":23170,"o":27.11,"t":"2024-11-29T05:00:00Z","v":3368308,"vw":26.968684},{"c":28.35,"h":28.64,"l":27.06,"n":100324,"o":27.29,"t":"2024-12-02T05:00:00Z","v":15665284,"vw":28.233604},{"c":27.38,"h":28.46,"l":27.37,"n":74315,"o":28.25,"t":"2024-12-03T05:00:00Z","v":11502621,"vw":27.72098},{"c":27.68,"h":27.8,"l":27.22,"n":64713,"o":27.63,"t":"2024-12-04T05:00:00Z","v":9311051,"vw":27.486534},{"c":27.62,"h":28.45,"l":27.6,"n":58612,"o":28,"t":"2024-12-05T05:00:00Z","v":7618996,"vw":27.933589},{"c":27.65,"h":28.25,"l":27.22,"n":48161,"o":27.7,"t":"2024-12-06T05:00:00Z","v":6577775,"vw":27.644315},{"c":25.96,"h":27.72,"l":25.92,"n":86806,"o":27.5,"t":"2024-12-09T05:00:00Z","v":12872875,"vw":26.381943},{"c":26.4,"h":27.33,"l":26.31,"n":91985,"o":26.74,"t":"2024-12-10T05:00:00Z","v":13422472,"vw":26.752809},{"c":27.5,"h":27.56,"l":26.63,"n":73825,"o":26.67,"t":"2024-12-11T05:00:00Z","v":11594458,"vw":27.33328},{"c":26.81,"h":27.63,"l":26.76,"n":52264,"o":27.37,"t":"2024-12-12T05:00:00Z","v":6985572,"vw":27.076917},{"c":26.8,"h":27.4,"l":26.6,"n":51375,"o":27.33,"t":"2024-12-13T05:00:00Z","v":7171363,"vw":26.815025},{"c":26.62,"h":27.19,"l":26.415,"n":44714,"o":26.94,"t":"2024-12-16T05:00:00Z","v":7452624,"vw":26.641477},{"c":26.39,"h":26.73,"l":26.15,"n":55643,"o":26.4,"t":"2024-12-17T05:00:00Z","v":6772958,"vw":26.412524},{"c":25.1,"h":26.9,"l":24.92,"n":67651,"o":26.73,"t":"2024-12-18T05:00:00Z","v":8681795,"vw":25.782754},{"c":25.41,"h":25.994,"l":24.89,"n":76322,"o":25.56,"t":"2024-12-19T05:00:00Z","v":9254950,"vw":25.346454},{"c":26.91,"h":27.23,"l":26,"n":108234,"o":26.46,"t":"2024-12-20T05:00:00Z","v":20047180,"vw":26.753813},{"c":26.13,"h":26.64,"l":25.73,"n":69972,"o":26.61,"t":"2024-12-23T05:00:00Z","v":9623936,"vw":26.110959},{"c":26.42,"h":26.42,"l":25.81,"n":25331,"o":26.24,"t":"2024-12-24T05:00:00Z","v":4075008,"vw":26.150789},{"c":26.34,"h":26.5169,"l":25.955,"n":40643,"o":26.14,"t":"2024-12-26T05:00:00Z","v":4464971,"vw":26.318594},{"c":25.75,"h":26.16,"l":25.41,"n":52171,"o":26.15,"t":"2024-12-27T05:00:00Z","v":6555933,"vw":25.651049},{"c":25.75,"h":26.12,"l":25.13,"n":61564,"o":25.28,"t":"2024-12-30T05:00:00Z","v":8201983,"vw":25.765551},{"c":25.73,"h":26.1466,"l":25.56,"n":38153,"o":25.57,"t":"2024-12-31T05:00:00Z","v":4716457,"vw":25.817061},{"c":25.92,"h":26.3,"l":25.615,"n":68144,"o":26.18,"t":"2025-01-02T05:00:00Z","v":8529802,"vw":25.947442},{"c":25.42,"h":25.99,"l":24.7101,"n":67015,"o":25.85,"t":"2025-01-03T05:00:00Z","v":9514750,"vw":25.315834},{"c":25.64,"h":26.15,"l":25.35,"n":62028,"o":25.75,"t":"2025-01-06T05:00:00Z","v":9244136,"vw":25.742215},{"c":25.51,"h":25.62,"l":24.48,"n":64776,"o":25.58,"t":"2025-01-07T05:00:00Z","v":9142216,"vw":25.191353},{"c":25.92,"h":26.035,"l":25.025,"n":48798,"o":25.25,"t":"2025-01-08T05:00:00Z","v":7218820,"vw":25.745393},{"c":25.79,"h":26.07,"l":24.83,"n":60090,"o":25.05,"t":"2025-01-10T05:00:00Z","v":7846965,"vw":25.544333},{"c":25.63,"h":25.645,"l":25.055,"n":48128,"o":25.44,"t":"2025-01-13T05:00:00Z","v":7151769,"vw":25.455104},{"c":26,"h":26.095,"l":25.44,"n":50358,"o":25.75,"t":"2025-01-14T05:00:00Z","v":6944752,"vw":25.886762},{"c":26.02,"h":26.72,"l":25.89,"n":60319,"o":26.53,"t":"2025-01-15T05:00:00Z","v":7779933,"vw":26.167855},{"c":26.44,"h":26.44,"l":25.82,"n":45506,"o":26.15,"t":"2025-01-16T05:00:00Z","v":5604505,"vw":26.282883},{"c":27.17,"h":27.565,"l":26.59,"n":65829,"o":26.75,"t":"2025-01-17T05:00:00Z","v":9185907,"vw":27.217711},{"c":27.04,"h":28.13,"l":27,"n":65188,"o":27.68,"t":"2025-01-21T05:00:00Z","v":7719583,"vw":27.471562},{"c":26.26,"h":27.18,"l":26.25,"n":57242,"o":27.11,"t":"2025-01-22T05:00:00Z","v":8042544,"vw":26.517109},{"c":26.42,"h":26.51,"l":25.835,"n":45793,"o":26.04,"t":"2025-01-23T05:00:00Z","v":5734053,"vw":26.318381},{"c":25.68,"h":26.3555,"l":25.66,"n":60761,"o":26.33,"t":"2025-01-24T05:00:00Z","v":8864075,"vw":25.877393},{"c":26.39,"h":26.515,"l":25.29,"n":69298,"o":25.43,"t":"2025-01-27T05:00:00Z","v":10294022,"vw":26.187227},{"c":28.44,"h":28.53,"l":26.45,"n":126464,"o":26.45,"t":"2025-01-28T05:00:00Z","v":19625791,"vw":28.001506},{"c":28.46,"h":28.73,"l":27.87,"n":72073,"o":28.4,"t":"2025-01-29T05:00:00Z","v":8964597,"vw":28.347189},{"c":29.07,"h":29.0899,"l":28.46,"n":55742,"o":28.7,"t":"2025-01-30T05:00:00Z","v":6786657,"vw":28.869833},{"c":28.35,"h":29.29,"l":28.23,"n":57078,"o":29.18,"t":"2025-01-31T05:00:00Z","v":7064906,"vw":28.563576},{"c":27.66,"h":28.4,"l":27.08,"n":65366,"o":27.08,"t":"2025-02-03T05:00:00Z","v":9250943,"vw":27.762071},{"c":27.89,"h":28.23,"l":27.345,"n":55267,"o":27.82,"t":"2025-02-04T05:00:00Z","v":6399925,"vw":27.712105},{"c":28.13,"h":28.3,"l":27.54,"n":43092,"o":28.03,"t":"2025-02-05T05:00:00Z","v":5649241,"vw":28.080142},{"c":28.28,"h":28.4,"l":27.8601,"n":43286,"o":28.3,"t":"2025-02-06T05:00:00Z","v":5935142,"vw":28.212844},{"c":27.33,"h":28.91,"l":27.27,"n":69179,"o":28.32,"t":"2025-02-07T05:00:00Z","v":9019886,"vw":27.869418},{"c":26.49,"h":27.65,"l":26.48,"n":56898,"o":27.46,"t":"2025-02-10T05:00:00Z","v":7865322,"vw":26.713585},{"c":26.19,"h":26.35,"l":25.815,"n":63386,"o":26.34,"t":"2025-02-11T05:00:00Z","v":8367185,"vw":26.073515},{"c":26.23,"h":26.24,"l":25.53,"n":58102,"o":25.73,"t":"2025-02-12T05:00:00Z","v":6157896,"vw":26.023743},{"c":26.33,"h":26.76,"l":25.81,"n":61235,"o":26.4,"t":"2025-02-13T05:00:00Z","v":8223145,"vw":26.19586},{"c":26.38,"h":26.4451,"l":25.91,"n":46965,"o":26.34,"t":"2025-02-14T05:00:00Z","v":5563354,"vw":26.258608},{"c":27.2,"h":27.41,"l":26.255,"n":90725,"o":26.65,"t":"2025-02-18T05:00:00Z","v":13003337,"vw":27.008834},{"c":27,"h":27.0783,"l":26.15,"n":54599,"o":26.56,"t":"2025-02-19T05:00:00Z","v":7374567,"vw":26.637789},{"c":25.68,"h":26.731,"l":24.36,"n":151544,"o":26.68,"t":"2025-02-20T05:00:00Z","v":22246564,"vw":25.194398},{"c":24.11,"h":25.68,"l":23.845,"n":103319,"o":25.68,"t":"2025-02-21T05:00:00Z","v":15832529,"vw":24.464297},{"c":24.85,"h":25.38,"l":24.31,"n":80168,"o":24.79,"t":"2025-02-24T05:00:00Z","v":11119392,"vw":24.841633},{"c":24.59,"h":25.07,"l":24.1,"n":74643,"o":25.04,"t":"2025-02-25T05:00:00Z","v":9813564,"vw":24.536103},{"c":25.05,"h":25.28,"l":24.76,"n":86872,"o":24.89,"t":"2025-02-26T05:00:00Z","v":12088066,"vw":25.043027},{"c":23.72,"h":26,"l":23.08,"n":156024,"o":25.825,"t":"2025-02-27T05:00:00Z","v":25828123,"vw":24.073859},{"c":22.72,"h":23.68,"l":22.28,"n":152733,"o":23.54,"t":"2025-02-28T05:00:00Z","v":24852364,"vw":22.892201},{"c":21.95,"h":23.28,"l":21.66,"n":112721,"o":22.97,"t":"2025-03-03T05:00:00Z","v":17260497,"vw":22.29884},{"c":21.13,"h":21.51,"l":20.28,"n":168081,"o":21.4,"t":"2025-03-04T05:00:00Z","v":33226082,"vw":20.928669},{"c":21.3,"h":21.53,"l":20.815,"n":94985,"o":21.3,"t":"2025-03-05T05:00:00Z","v":14037552,"vw":21.184084},{"c":20,"h":21.03,"l":19.91,"n":108787,"o":20.61,"t":"2025-03-06T05:00:00Z","v":18142288,"vw":20.365783},{"c":20.06,"h":20.0982,"l":19.135,"n":117501,"o":19.67,"t":"2025-03-07T05:00:00Z","v":18214032,"vw":19.680576},{"c":18.74,"h":19.41,"l":18.29,"n":135469,"o":19.3,"t":"2025-03-10T04:00:00Z","v":19677441,"vw":18.713987},{"c":18.77,"h":19.005,"l":17.705,"n":139393,"o":18.6,"t":"2025-03-11T04:00:00Z","v":19919142,"vw":18.439993},{"c":19.01,"h":19.61,"l":18.76,"n":112449,"o":19.25,"t":"2025-03-12T04:00:00Z","v":21344262,"vw":19.029153},{"c":18.53,"h":19.32,"l":18.21,"n":85054,"o":19.1,"t":"2025-03-13T04:00:00Z","v":11901951,"vw":18.527454},{"c":19.19,"h":19.295,"l":18.65,"n":75995,"o":18.86,"t":"2025-03-14T04:00:00Z","v":11002757,"vw":19.090034},{"c":20.04,"h":20.31,"l":19.535,"n":130569,"o":20.05,"t":"2025-03-17T04:00:00Z","v":22132976,"vw":20.024753},{"c":19.07,"h":19.81,"l":18.855,"n":120470,"o":19.71,"t":"2025-03-18T04:00:00Z","v":18652298,"vw":19.154861},{"c":19.84,"h":20.095,"l":19.2,"n":91509,"o":19.26,"t":"2025-03-19T04:00:00Z","v":14923926,"vw":19.769623},{"c":20.09,"h":20.32,"l":19.56,"n":86615,"o":19.61,"t":"2025-03-20T04:00:00Z","v":12848498,"vw":20.086598},{"c":20.4,"h":20.575,"l":19.25,"n":107504,"o":19.77,"t":"2025-03-21T04:00:00Z","v":19959708,"vw":20.193525},{"c":20.69,"h":20.88,"l":20.395,"n":80186,"o":20.58,"t":"2025-03-24T04:00:00Z","v":14231673,"vw":20.633524},{"c":20.47,"h":20.8699,"l":20.16,"n":70213,"o":20.76,"t":"2025-03-25T04:00:00Z","v":10935110,"vw":20.432627},{"c":20.22,"h":20.57,"l":20.12,"n":56237,"o":20.5,"t":"2025-03-26T04:00:00Z","v":7875696,"vw":20.260112},{"c":19.89,"h":20.28,"l":19.6762,"n":53772,"o":19.95,"t":"2025-03-27T04:00:00Z","v":6933342,"vw":19.979818},{"c":19.15,"h":19.8,"l":19.01,"n":65449,"o":19.66,"t":"2025-03-28T04:00:00Z","v":9885899,"vw":19.218754},{"c":18.96,"h":19.105,"l":18.19,"n":77894,"o":18.5,"t":"2025-03-31T04:00:00Z","v":9994334,"vw":18.736583},{"c":19.06,"h":19.155,"l":18.345,"n":50904,"o":18.95,"t":"2025-04-01T04:00:00Z","v":7311341,"vw":18.879334},{"c":19.5,"h":19.585,"l":18.65,"n":73197,"o":18.68,"t":"2025-04-02T04:00:00Z","v":13937421,"vw":19.299062},{"c":16.31,"h":18.28,"l":16.24,"n":155901,"o":18.18,"t":"2025-04-03T04:00:00Z","v":29515386,"vw":16.795992},{"c":15.69,"h":15.89,"l":14.5,"n":131481,"o":15.7,"t":"2025-04-04T04:00:00Z","v":19510099,"vw":15.403272},{"c":15.5,"h":16.58,"l":14.21,"n":143290,"o":14.84,"t":"2025-04-07T04:00:00Z","v":23353777,"vw":15.357538},{"c":15.54,"h":16.964,"l":15.305,"n":122405,"o":16.9,"t":"2025-04-08T04:00:00Z","v":18892892,"vw":16.150127},{"c":18.39,"h":18.65,"l":15.235,"n":201031,"o":15.6,"t":"2025-04-09T04:00:00Z","v":30252897,"vw":17.334308},{"c":16.69,"h":17.5459,"l":16.11,"n":133881,"o":17.4,"t":"2025-04-10T04:00:00Z","v":19764493,"vw":16.689477},{"c":16.32,"h":16.66,"l":15.81,"n":99385,"o":16.59,"t":"2025-04-11T04:00:00Z","v":15522620,"vw":16.201193},{"c":16.3,"h":17.25,"l":16.24,"n":94550,"o":16.96,"t":"2025-04-14T04:00:00Z","v":18691539,"vw":16.498647},{"c":16.31,"h":16.6,"l":16.17,"n":100254,"o":16.51,"t":"2025-04-15T04:00:00Z","v":17487077,"vw":16.338766},{"c":16.09,"h":16.63,"l":15.85,"n":75434,"o":16.13,"t":"2025-04-16T04:00:00Z","v":13154801,"vw":16.242882},{"c":16.38,"h":16.515,"l":15.97,"n":59518,"o":16.12,"t":"2025-04-17T04:00:00Z","v":9761445,"vw":16.307478},{"c":16.05,"h":16.665,"l":15.84,"n":81259,"o":16.3,"t":"2025-04-21T04:00:00Z","v":12452640,"vw":16.107674},{"c":16.61,"h":16.66,"l":16.19,"n":66838,"o":16.19,"t":"2025-04-22T04:00:00Z","v":10740344,"vw":16.484738},{"c":17,"h":18.2,"l":16.965,"n":106281,"o":17.57,"t":"2025-04-23T04:00:00Z","v":18243100,"vw":17.436812},{"c":17.15,"h":17.23,"l":16.66,"n":79653,"o":16.82,"t":"2025-04-24T04:00:00Z","v":15301211,"vw":17.009549},{"c":17.23,"h":17.26,"l":16.95,"n":63533,"o":17.1,"t":"2025-04-25T04:00:00Z","v":10184825,"vw":17.134827},{"c":17.44,"h":18.06,"l":17.23,"n":82526,"o":17.48,"t":"2025-04-28T04:00:00Z","v":12812743,"vw":17.5609},{"c":17.38,"h":17.76,"l":16.925,"n":103272,"o":17.72,"t":"2025-04-29T04:00:00Z","v":17782358,"vw":17.271855},{"c":16.03,"h":16.08,"l":15.31,"n":151993,"o":15.64,"t":"2025-04-30T04:00:00Z","v":33033967,"vw":15.781284},{"c":16.26,"h":16.425,"l":16.05,"n":99272,"o":16.23,"t":"2025-05-01T04:00:00Z","v":19853049,"vw":16.247397},{"c":17.37,"h":17.56,"l":16.68,"n":121075,"o":16.71,"t":"2025-05-02T04:00:00Z","v":25980929,"vw":17.287431},{"c":17.37,"h":17.72,"l":16.9,"n":85822,"o":17,"t":"2025-05-05T04:00:00Z","v":17882649,"vw":17.436823},{"c":17.27,"h":17.45,"l":16.78,"n":57485,"o":16.98,"t":"2025-05-06T04:00:00Z","v":10670440,"vw":17.197682},{"c":17.31,"h":17.595,"l":17.1401,"n":59074,"o":17.33,"t":"2025-05-07T04:00:00Z","v":9640167,"vw":17.365391},{"c":17.88,"h":18.085,"l":17.45,"n":78995,"o":17.55,"t":"2025-05-08T04:00:00Z","v":13639143,"vw":17.851269},{"c":17.7,"h":17.96,"l":17.46,"n":50246,"o":17.81,"t":"2025-05-09T04:00:00Z","v":9773023,"vw":17.703292},{"c":19.15,"h":19.4,"l":18.67,"n":123947,"o":18.895,"t":"2025-05-12T04:00:00Z","v":22948769,"vw":19.0682},{"c":19.34,"h":19.51,"l":19.08,"n":107412,"o":19.22,"t":"2025-05-13T04:00:00Z","v":21521246,"vw":19.32574},{"c":19.44,"h":19.68,"l":19.33,"n":84093,"o":19.34,"t":"2025-05-14T04:00:00Z","v":15556847,"vw":19.495595},{"c":19.09,"h":19.37,"l":18.86,"n":61556,"o":19.24,"t":"2025-05-15T04:00:00Z","v":11175384,"vw":19.109372},{"c":19.27,"h":19.37,"l":19.08,"n":57126,"o":19.22,"t":"2025-05-16T04:00:00Z","v":10445567,"vw":19.254441},{"c":18.91,"h":18.97,"l":18.38,"n":68358,"o":18.71,"t":"2025-05-19T04:00:00Z","v":13147794,"vw":18.835816},{"c":18.17,"h":18.55,"l":18.0601,"n":76207,"o":18.43,"t":"2025-05-20T04:00:00Z","v":14922426,"vw":18.287871},{"c":17.22,"h":17.9,"l":17.12,"n":72051,"o":17.9,"t":"2025-05-21T04:00:00Z","v":15027711,"vw":17.479538},{"c":17.44,"h":17.6,"l":17.05,"n":64738,"o":17.24,"t":"2025-05-22T04:00:00Z","v":11880162,"vw":17.321823},{"c":17.32,"h":17.4,"l":16.87,"n":47208,"o":16.91,"t":"2025-05-23T04:00:00Z","v":7429696,"vw":17.268876},{"c":18.09,"h":18.31,"l":17.71,"n":76030,"o":17.77,"t":"2025-05-27T04:00:00Z","v":16507366,"vw":18.072832},{"c":17.54,"h":18.1,"l":17.52,"n":50220,"o":18.02,"t":"2025-05-28T04:00:00Z","v":10977524,"vw":17.681289},{"c":17.6,"h":17.835,"l":17.43,"n":51059,"o":17.65,"t":"2025-05-29T04:00:00Z","v":9195905,"vw":17.594975},{"c":17.65,"h":17.8,"l":17.42,"n":54111,"o":17.5,"t":"2025-05-30T04:00:00Z","v":10748654,"vw":17.621344},{"c":17.67,"h":17.735,"l":17.2046,"n":54091,"o":17.5,"t":"2025-06-02T04:00:00Z","v":9819737,"vw":17.513507},{"c":18.28,"h":18.33,"l":17.6002,"n":59651,"o":17.68,"t":"2025-06-03T04:00:00Z","v":11680269,"vw":18.133296},{"c":18.4,"h":18.46,"l":18.0412,"n":62794,"o":18.26,"t":"2025-06-04T04:00:00Z","v":16505758,"vw":18.299217},{"c":19.35,"h":19.72,"l":18.48,"n":119728,"o":18.6,"t":"2025-06-05T04:00:00Z","v":28091731,"vw":19.375069},{"c":19.56,"h":19.855,"l":19.28,"n":79060,"o":19.65,"t":"2025-06-06T04:00:00Z","v":14742818,"vw":19.557965},{"c":19.59,"h":20.15,"l":19.4801,"n":75382,"o":19.8,"t":"2025-06-09T04:00:00Z","v":15397584,"vw":19.730982},{"c":19.74,"h":19.8499,"l":19.48,"n":55989,"o":19.62,"t":"2025-06-10T04:00:00Z","v":12526474,"vw":19.690952},{"c":19.08,"h":19.8351,"l":18.98,"n":65407,"o":19.79,"t":"2025-06-11T04:00:00Z","v":15549358,"vw":19.343187},{"c":18.72,"h":18.95,"l":18.5235,"n":55523,"o":18.75,"t":"2025-06-12T04:00:00Z","v":10845212,"vw":18.719059},{"c":17.78,"h":18.41,"l":17.61,"n":89806,"o":17.77,"t":"2025-06-13T04:00:00Z","v":17278001,"vw":17.929832},{"c":18.55,"h":18.6,"l":17.995,"n":58083,"o":18,"t":"2025-06-16T04:00:00Z","v":13101619,"vw":18.457895},{"c":18.13,"h":18.63,"l":18.05,"n":57479,"o":18.32,"t":"2025-06-17T04:00:00Z","v":12367837,"vw":18.290126},{"c":18.39,"h":18.495,"l":17.82,"n":64810,"o":17.825,"t":"2025-06-18T04:00:00Z","v":13195332,"vw":18.316946},{"c":18.86,"h":18.97,"l":18.54,"n":58364,"o":18.61,"t":"2025-06-20T04:00:00Z","v":14736032,"vw":18.830943},{"c":18.6,"h":18.675,"l":17.42,"n":127220,"o":18.42,"t":"2025-06-23T04:00:00Z","v":31785137,"vw":18.104558},{"c":19.4,"h":19.99,"l":19.26,"n":117732,"o":19.3,"t":"2025-06-24T04:00:00Z","v":28488352,"vw":19.579974},{"c":19.02,"h":19.5,"l":18.88,"n":58239,"o":19.45,"t":"2025-06-25T04:00:00Z","v":12966776,"vw":19.036332},{"c":19.46,"h":19.5,"l":19.04,"n":63868,"o":19.24,"t":"2025-06-26T04:00:00Z","v":14388034,"vw":19.310689},{"c":20.18,"h":20.255,"l":19.37,"n":77747,"o":19.555,"t":"2025-06-27T04:00:00Z","v":17346795,"vw":20.009409},{"c":20.28,"h":20.44,"l":20.03,"n":63454,"o":20.19,"t":"2025-06-30T04:00:00Z","v":14436492,"vw":20.21463},{"c":20.98,"h":21.16,"l":20.08,"n":96942,"o":20.1,"t":"2025-07-01T04:00:00Z","v":19604372,"vw":20.794828},{"c":21.37,"h":21.54,"l":20.99,"n":85675,"o":20.99,"t":"2025-07-02T04:00:00Z","v":18909672,"vw":21.290836},{"c":21.98,"h":22.09,"l":21.49,"n":58808,"o":21.6,"t":"2025-07-03T04:00:00Z","v":10912993,"vw":21.940867},{"c":21.45,"h":22.225,"l":21.22,"n":78978,"o":21.795,"t":"2025-07-07T04:00:00Z","v":14561871,"vw":21.660201},{"c":21.64,"h":21.9,"l":21.38,"n":71263,"o":21.835,"t":"2025-07-08T04:00:00Z","v":15248311,"vw":21.64686},{"c":21.96,"h":22.15,"l":21.73,"n":63631,"o":21.98,"t":"2025-07-09T04:00:00Z","v":10690708,"vw":21.961377},{"c":23.15,"h":23.24,"l":22.25,"n":99649,"o":22.3,"t":"2025-07-10T04:00:00Z","v":19817541,"vw":22.936266},{"c":22.62,"h":23.0058,"l":22.58,"n":60475,"o":22.61,"t":"2025-07-11T04:00:00Z","v":10950845,"vw":22.764493},{"c":23.27,"h":23.32,"l":22.49,"n":69316,"o":22.54,"t":"2025-07-14T04:00:00Z","v":13471143,"vw":23.092696},{"c":22.74,"h":23.38,"l":22.71,"n":69220,"o":23.38,"t":"2025-07-15T04:00:00Z","v":14698347,"vw":22.877415},{"c":23.05,"h":23.445,"l":22.815,"n":79835,"o":23,"t":"2025-07-16T04:00:00Z","v":17114932,"vw":23.061662},{"c":23.6,"h":23.71,"l":23.09,"n":66736,"o":23.17,"t":"2025-07-17T04:00:00Z","v":12123412,"vw":23.477142},{"c":23.59,"h":23.87,"l":23.58,"n":48833,"o":23.815,"t":"2025-07-18T04:00:00Z","v":8903779,"vw":23.689916},{"c":23.19,"h":23.76,"l":23.17,"n":61085,"o":23.64,"t":"2025-07-21T04:00:00Z","v":11727524,"vw":23.424176},{"c":23.6,"h":23.66,"l":22.86,"n":71233,"o":23.56,"t":"2025-07-22T04:00:00Z","v":17029484,"vw":23.382401},{"c":24.32,"h":24.435,"l":23.87,"n":80115,"o":23.89,"t":"2025-07-23T04:00:00Z","v":14824457,"vw":24.252861},{"c":23.5,"h":24.26,"l":23.48,"n":66372,"o":24.11,"t":"2025-07-24T04:00:00Z","v":12064078,"vw":23.77797},{"c":23.82,"h":23.86,"l":23.32,"n":51065,"o":23.63,"t":"2025-07-25T04:00:00Z","v":9160344,"vw":23.639459},{"c":23.88,"h":24.33,"l":23.63,"n":70837,"o":24.01,"t":"2025-07-28T04:00:00Z","v":13968703,"vw":23.905265},{"c":23.41,"h":23.87,"l":23.13,"n":86138,"o":23.2,"t":"2025-07-29T04:00:00Z","v":16225792,"vw":23.524225},{"c":23.4,"h":23.79,"l":23.15,"n":85659,"o":23.53,"t":"2025-07-30T04:00:00Z","v":15354209,"vw":23.486645},{"c":25.56,"h":27.1,"l":25.165,"n":213253,"o":26.115,"t":"2025-07-31T04:00:00Z","v":40679279,"vw":25.930216},{"c":24.5,"h":25.0848,"l":23.715,"n":131401,"o":24.99,"t":"2025-08-01T04:00:00Z","v":21122042,"vw":24.336867},{"c":25.34,"h":25.37,"l":24.68,"n":97404,"o":24.74,"t":"2025-08-04T04:00:00Z","v":16998178,"vw":25.096483},{"c":25,"h":25.35,"l":24.53,"n":65107,"o":25.34,"t":"2025-08-05T04:00:00Z","v":11242843,"vw":24.974106},{"c":24.81,"h":25.1699,"l":24.625,"n":57646,"o":25.145,"t":"2025-08-06T04:00:00Z","v":10431077,"vw":24.826336},{"c":24.47,"h":25.4771,"l":24.28,"n":75076,"o":25.11,"t":"2025-08-07T04:00:00Z","v":15433195,"vw":24.55248},{"c":24,"h":24.625,"l":23.98,"n":65301,"o":24.62,"t":"2025-08-08T04:00:00Z","v":12286726,"vw":24.215476},{"c":23.73,"h":24.115,"l":23.575,"n":61499,"o":23.93,"t":"2025-08-11T04:00:00Z","v":11320880,"vw":23.74315},{"c":24.24,"h":24.45,"l":23.91,"n":66079,"o":23.96,"t":"2025-08-12T04:00:00Z","v":14483463,"vw":24.171405},{"c":24.76,"h":24.88,"l":24.28,"n":63590,"o":24.38,"t":"2025-08-13T04:00:00Z","v":12511676,"vw":24.720554},{"c":24.36,"h":24.45,"l":23.985,"n":50201,"o":24.3,"t":"2025-08-14T04:00:00Z","v":10984316,"vw":24.200092},{"c":24.3,"h":24.556,"l":24.13,"n":52910,"o":24.46,"t":"2025-08-15T04:00:00Z","v":9341134,"vw":24.303444},{"c":24.58,"h":24.92,"l":23.96,"n":59499,"o":24.22,"t":"2025-08-18T04:00:00Z","v":12343184,"vw":24.635939},{"c":24.43,"h":24.65,"l":24.27,"n":54796,"o":24.52,"t":"2025-08-19T04:00:00Z","v":12209092,"vw":24.471088},{"c":23.85,"h":24.23,"l":23.515,"n":70421,"o":24.22,"t":"2025-08-20T04:00:00Z","v":14377774,"vw":23.875488},{"c":23.36,"h":23.5,"l":23.125,"n":72708,"o":23.455,"t":"2025-08-21T04:00:00Z","v":13258941,"vw":23.322613},{"c":25.05,"h":25.1799,"l":23.4,"n":102808,"o":23.53,"t":"2025-08-22T04:00:00Z","v":20636001,"vw":24.795827},{"c":24.64,"h":24.97,"l":24.61,"n":57879,"o":24.82,"t":"2025-08-25T04:00:00Z","v":10449397,"vw":24.737759},{"c":24.76,"h":24.8399,"l":24.29,"n":62293,"o":24.63,"t":"2025-08-26T04:00:00Z","v":12351497,"vw":24.587862},{"c":24.88,"h":25.015,"l":24.53,"n":48658,"o":24.58,"t":"2025-08-27T04:00:00Z","v":9371414,"vw":24.840752},{"c":25.39,"h":25.59,"l":25.03,"n":72106,"o":25.08,"t":"2025-08-28T04:00:00Z","v":13889722,"vw":25.375982},{"c":24.84,"h":25.52,"l":24.69,"n":60202,"o":25.35,"t":"2025-08-29T04:00:00Z","v":11881136,"vw":24.926503},{"c":24.72,"h":24.74,"l":23.95,"n":68431,"o":24.1,"t":"2025-09-02T04:00:00Z","v":12961279,"vw":24.466004},{"c":25.34,"h":25.63,"l":24.64,"n":86880,"o":24.76,"t":"2025-09-03T04:00:00Z","v":16679471,"vw":25.370165},{"c":25.59,"h":25.79,"l":25.23,"n":74670,"o":25.32,"t":"2025-09-04T04:00:00Z","v":16213834,"vw":25.577384},{"c":25.66,"h":26.275,"l":25.455,"n":77224,"o":25.71,"t":"2025-09-05T04:00:00Z","v":14682043,"vw":25.717237},{"c":24.53,"h":25.74,"l":24.48,"n":140962,"o":25.44,"t":"2025-09-08T04:00:00Z","v":32897977,"vw":24.847622},{"c":25.37,"h":25.6,"l":24.36,"n":122733,"o":24.6,"t":"2025-09-09T04:00:00Z","v":40338862,"vw":25.273232},{"c":25.43,"h":25.66,"l":24.52,"n":93652,"o":25.37,"t":"2025-09-10T04:00:00Z","v":18502597,"vw":25.096974},{"c":26.94,"h":27.01,"l":25.83,"n":126839,"o":25.86,"t":"2025-09-11T04:00:00Z","v":21973959,"vw":26.555312},{"c":26.65,"h":27.1799,"l":26.645,"n":99042,"o":27.12,"t":"2025-09-12T04:00:00Z","v":14845178,"vw":26.904039},{"c":26.01,"h":26.73,"l":25.71,"n":97192,"o":26.73,"t":"2025-09-15T04:00:00Z","v":15266631,"vw":26.041103},{"c":25.58,"h":25.98,"l":25.06,"n":93392,"o":25.98,"t":"2025-09-16T04:00:00Z","v":14591429,"vw":25.357824},{"c":25.38,"h":25.97,"l":25.11,"n":90145,"o":25.6,"t":"2025-09-17T04:00:00Z","v":16355436,"vw":25.568396},{"c":25.41,"h":25.83,"l":25.03,"n":75345,"o":25.51,"t":"2025-09-18T04:00:00Z","v":13962383,"vw":25.466174},{"c":25.23,"h":25.52,"l":24.87,"n":72212,"o":25.52,"t":"2025-09-19T04:00:00Z","v":14268776,"vw":25.232359},{"c":25.39,"h":25.449,"l":24.77,"n":57966,"o":25.13,"t":"2025-09-22T04:00:00Z","v":12022271,"vw":25.271866},{"c":25.57,"h":26.09,"l":25.44,"n":61397,"o":25.55,"t":"2025-09-23T04:00:00Z","v":8429238,"vw":25.722205},{"c":25.23,"h":25.7029,"l":25.075,"n":47363,"o":25.64,"t":"2025-09-24T04:00:00Z","v":6986569,"vw":25.273172},{"c":25,"h":25.285,"l":24.72,"n":65488,"o":24.99,"t":"2025-09-25T04:00:00Z","v":9459221,"vw":25.030382},{"c":25.04,"h":25.34,"l":24.8,"n":74201,"o":25.08,"t":"2025-09-26T04:00:00Z","v":13124692,"vw":25.04565},{"c":24.75,"h":26.09,"l":24.2,"n":122956,"o":25.81,"t":"2025-09-29T04:00:00Z","v":20722706,"vw":24.689095},{"c":24.63,"h":25.24,"l":24.25,"n":77426,"o":24.74,"t":"2025-09-30T04:00:00Z","v":12026697,"vw":24.555464},{"c":24.19,"h":24.47,"l":24.11,"n":78411,"o":24.28,"t":"2025-10-01T04:00:00Z","v":13227381,"vw":24.269374},{"c":24.57,"h":24.6799,"l":24.19,"n":73035,"o":24.3,"t":"2025-10-02T04:00:00Z","v":10171457,"vw":24.471172},{"c":24.32,"h":24.94,"l":24.2039,"n":61947,"o":24.9,"t":"2025-10-03T04:00:00Z","v":9798707,"vw":24.50771},{"c":24.1,"h":24.465,"l":23.65,"n":73316,"o":24.32,"t":"2025-10-06T04:00:00Z","v":11158433,"vw":24.052595},{"c":23.9,"h":24.21,"l":23.37,"n":65826,"o":24.2,"t":"2025-10-07T04:00:00Z","v":10501397,"vw":23.797953},{"c":23.68,"h":24.1,"l":23.54,"n":66008,"o":24,"t":"2025-10-08T04:00:00Z","v":10338869,"vw":23.792983},{"c":23.29,"h":23.93,"l":23.22,"n":57313,"o":23.9,"t":"2025-10-09T04:00:00Z","v":10982987,"vw":23.432362},{"c":22.45,"h":23.62,"l":22.43,"n":85072,"o":23.16,"t":"2025-10-10T04:00:00Z","v":13809570,"vw":22.792425},{"c":23.04,"h":23.25,"l":22.79,"n":58934,"o":22.95,"t":"2025-10-13T04:00:00Z","v":9737508,"vw":22.975314},{"c":23.75,"h":23.985,"l":22.46,"n":72463,"o":22.55,"t":"2025-10-14T04:00:00Z","v":10541637,"vw":23.58323},{"c":23.58,"h":23.99,"l":23.4822,"n":56205,"o":23.91,"t":"2025-10-15T04:00:00Z","v":9843240,"vw":23.715057},{"c":22.85,"h":23.77,"l":22.715,"n":64408,"o":23.675,"t":"2025-10-16T04:00:00Z","v":10737203,"vw":23.061418},{"c":22.94,"h":23.12,"l":22.43,"n":64635,"o":22.77,"t":"2025-10-17T04:00:00Z","v":10868946,"vw":22.873295},{"c":23.25,"h":23.33,"l":23.01,"n":52834,"o":23.11,"t":"2025-10-20T04:00:00Z","v":9114615,"vw":23.207655},{"c":23.92,"h":24.03,"l":23.29,"n":64593,"o":23.33,"t":"2025-10-21T04:00:00Z","v":13583679,"vw":23.829644},{"c":23.63,"h":24.225,"l":23.575,"n":72796,"o":23.83,"t":"2025-10-22T04:00:00Z","v":19238371,"vw":23.836491},{"c":23.48,"h":23.805,"l":23.04,"n":83698,"o":23.59,"t":"2025-10-23T04:00:00Z","v":23340342,"vw":23.494312},{"c":23.47,"h":23.95,"l":23.4,"n":70683,"o":23.78,"t":"2025-10-24T04:00:00Z","v":14233815,"vw":23.551394},{"c":23.51,"h":23.86,"l":23.32,"n":75538,"o":23.8,"t":"2025-10-27T04:00:00Z","v":17959912,"vw":23.547902},{"c":22.35,"h":22.88,"l":22.17,"n":113792,"o":22.85,"t":"2025-10-28T04:00:00Z","v":22753475,"vw":22.383407},{"c":22.22,"h":22.59,"l":22.0201,"n":83011,"o":22.21,"t":"2025-10-29T04:00:00Z","v":16551475,"vw":22.317854},{"c":22.22,"h":22.76,"l":21.84,"n":85802,"o":21.92,"t":"2025-10-30T04:00:00Z","v":16756932,"vw":22.387537},{"c":22.42,"h":22.49,"l":22.07,"n":88707,"o":22.13,"t":"2025-10-31T04:00:00Z","v":16180812,"vw":22.348062},{"c":22.18,"h":22.46,"l":21.925,"n":124434,"o":22.34,"t":"2025-11-03T05:00:00Z","v":27938603,"vw":22.251769},{"c":18.79,"h":20.84,"l":18.63,"n":272292,"o":20.4,"t":"2025-11-04T05:00:00Z","v":58592069,"vw":19.219014},{"c":18.61,"h":18.94,"l":18.32,"n":170030,"o":18.9,"t":"2025-11-05T05:00:00Z","v":33394540,"vw":18.595865},{"c":18.24,"h":18.93,"l":18.065,"n":118479,"o":18.565,"t":"2025-11-06T05:00:00Z","v":23798310,"vw":18.332715},{"c":19.07,"h":19.455,"l":18.38,"n":144730,"o":18.42,"t":"2025-11-07T05:00:00Z","v":25574682,"vw":19.011835},{"c":19.04,"h":19.69,"l":18.85,"n":103558,"o":19.63,"t":"2025-11-10T05:00:00Z","v":26280044,"vw":19.0583},{"c":18.82,"h":19.141,"l":18.7501,"n":65031,"o":18.92,"t":"2025-11-11T05:00:00Z","v":13950096,"vw":18.925653},{"c":18.94,"h":19.47,"l":18.84,"n":75672,"o":18.86,"t":"2025-11-12T05:00:00Z","v":14649484,"vw":19.110148},{"c":18.56,"h":19.29,"l":18.55,"n":83175,"o":18.925,"t":"2025-11-13T05:00:00Z","v":14657378,"vw":18.789577},{"c":18.29,"h":18.495,"l":18.18,"n":61541,"o":18.31,"t":"2025-11-14T05:00:00Z","v":10177540,"vw":18.3489},{"c":17.53,"h":18.25,"l":17.46,"n":78249,"o":18.2,"t":"2025-11-17T05:00:00Z","v":15370983,"vw":17.759083},{"c":17.84,"h":18.0386,"l":17.47,"n":84401,"o":17.51,"t":"2025-11-18T05:00:00Z","v":14192223,"vw":17.861966},{"c":17.78,"h":18.06,"l":17.615,"n":69283,"o":17.95,"t":"2025-11-19T05:00:00Z","v":10948682,"vw":17.817771},{"c":17.5,"h":18.36,"l":17.47,"n":84427,"o":18,"t":"2025-11-20T05:00:00Z","v":15222966,"vw":17.757242},{"c":18.2,"h":18.42,"l":17.585,"n":84418,"o":17.74,"t":"2025-11-21T05:00:00Z","v":14461059,"vw":18.127974},{"c":17.75,"h":18.4,"l":17.345,"n":100985,"o":18.31,"t":"2025-11-24T05:00:00Z","v":19034028,"vw":17.914271},{"c":18.35,"h":18.71,"l":17.84,"n":93421,"o":17.84,"t":"2025-11-25T05:00:00Z","v":17977608,"vw":18.382328},{"c":18.33,"h":18.6399,"l":18.26,"n":60374,"o":18.4,"t":"2025-11-26T05:00:00Z","v":11092800,"vw":18.474278},{"c":18.46,"h":18.72,"l":18.415,"n":36728,"o":18.42,"t":"2025-11-28T05:00:00Z","v":5851525,"vw":18.551495},{"c":18.57,"h":18.64,"l":18.12,"n":73902,"o":18.22,"t":"2025-12-01T05:00:00Z","v":12652525,"vw":18.513596},{"c":18.43,"h":18.71,"l":18.3,"n":76563,"o":18.68,"t":"2025-12-02T05:00:00Z","v":13523328,"vw":18.505594},{"c":18.83,"h":19.08,"l":18.4,"n":75179,"o":18.51,"t":"2025-12-03T05:00:00Z","v":15243871,"vw":18.777758},{"c":18.8,"h":18.9,"l":18.625,"n":75877,"o":18.79,"t":"2025-12-04T05:00:00Z","v":15648875,"vw":18.775002},{"c":18.92,"h":19.23,"l":18.66,"n":70930,"o":18.75,"t":"2025-12-05T05:00:00Z","v":12754273,"vw":18.988827},{"c":19.11,"h":19.1455,"l":18.81,"n":85358,"o":19,"t":"2025-12-08T05:00:00Z","v":16433775,"vw":19.010658},{"c":18.72,"h":19.1,"l":18.64,"n":89681,"o":18.72,"t":"2025-12-09T05:00:00Z","v":19649572,"vw":18.822791},{"c":19.24,"h":19.35,"l":18.51,"n":94614,"o":18.75,"t":"2025-12-10T05:00:00Z","v":24864984,"vw":19.098527},{"c":20.55,"h":20.637,"l":19.13,"n":127089,"o":19.14,"t":"2025-12-11T05:00:00Z","v":27382702,"vw":20.336913},{"c":20.86,"h":21.33,"l":20.65,"n":99815,"o":20.98,"t":"2025-12-12T05:00:00Z","v":22198052,"vw":20.929285},{"c":21.65,"h":21.79,"l":20.73,"n":116168,"o":20.85,"t":"2025-12-15T05:00:00Z","v":22292659,"vw":21.387665},{"c":21.54,"h":22.05,"l":21.53,"n":86355,"o":21.68,"t":"2025-12-16T05:00:00Z","v":19447488,"vw":21.718802},{"c":21.54,"h":22.385,"l":21.51,"n":96071,"o":21.6,"t":"2025-12-17T05:00:00Z","v":19993666,"vw":21.817614},{"c":21.63,"h":22.1,"l":21.57,"n":82777,"o":21.78,"t":"2025-12-18T05:00:00Z","v":18262310,"vw":21.719206},{"c":23.04,"h":23.23,"l":21.51,"n":107522,"o":21.61,"t":"2025-12-19T05:00:00Z","v":29116699,"vw":22.883717},{"c":24.27,"h":24.32,"l":22.846,"n":102183,"o":22.91,"t":"2025-12-22T05:00:00Z","v":20066360,"vw":23.974845},{"c":23.11,"h":24.31,"l":23.08,"n":89053,"o":24.23,"t":"2025-12-23T05:00:00Z","v":13677212,"vw":23.419992},{"c":23.17,"h":23.27,"l":23.03,"n":32232,"o":23.2,"t":"2025-12-24T05:00:00Z","v":4279949,"vw":23.139492},{"c":22.81,"h":23.2,"l":22.51,"n":61802,"o":23.19,"t":"2025-12-26T05:00:00Z","v":8498866,"vw":22.743853},{"c":22.41,"h":22.63,"l":22.15,"n":58225,"o":22.6,"t":"2025-12-29T05:00:00Z","v":9245397,"vw":22.317399},{"c":22.43,"h":22.62,"l":22.385,"n":46370,"o":22.46,"t":"2025-12-30T05:00:00Z","v":7300674,"vw":22.45743},{"c":22.32,"h":22.47,"l":22.25,"n":46603,"o":22.41,"t":"2025-12-31T05:00:00Z","v":6492985,"vw":22.342043},{"c":22.78,"h":22.97,"l":22.22,"n":58737,"o":22.52,"t":"2026-01-02T05:00:00Z","v":8573137,"vw":22.69486},{"c":22.58,"h":22.98,"l":21.96,"n":88420,"o":22.5,"t":"2026-01-05T05:00:00Z","v":15522026,"vw":22.62946},{"c":23.8,"h":24.24,"l":22.65,"n":109278,"o":22.7,"t":"2026-01-06T05:00:00Z","v":19598330,"vw":23.774634},{"c":24.42,"h":24.46,"l":23.45,"n":86128,"o":23.6,"t":"2026-01-07T05:00:00Z","v":14503742,"vw":24.081663},{"c":24.37,"h":25.125,"l":24.2,"n":96985,"o":24.39,"t":"2026-01-08T05:00:00Z","v":16639647,"vw":24.631355},{"c":24.53,"h":24.805,"l":24.19,"n":84391,"o":24.73,"t":"2026-01-09T05:00:00Z","v":19388119,"vw":24.549526},{"c":24.34,"h":24.4652,"l":23.73,"n":77422,"o":24.2,"t":"2026-01-12T05:00:00Z","v":16428368,"vw":24.214947},{"c":23.82,"h":24.79,"l":23.5,"n":94811,"o":24.18,"t":"2026-01-13T05:00:00Z","v":22282471,"vw":23.88761},{"c":23.09,"h":23.69,"l":22.65,"n":102913,"o":23.65,"t":"2026-01-14T05:00:00Z","v":17634632,"vw":22.988183},{"c":22.87,"h":23.78,"l":22.805,"n":94201,"o":23.31,"t":"2026-01-15T05:00:00Z","v":18953902,"vw":23.049891},{"c":22.01,"h":23,"l":21.94,"n":103613,"o":22.9,"t":"2026-01-16T05:00:00Z","v":22726967,"vw":22.340221},{"c":20.37,"h":21.2,"l":20.335,"n":158737,"o":21.055,"t":"2026-01-20T05:00:00Z","v":30227612,"vw":20.676914},{"c":20.87,"h":21.1699,"l":20.33,"n":98674,"o":20.41,"t":"2026-01-21T05:00:00Z","v":19668914,"vw":20.76769},{"c":20.82,"h":21.33,"l":20.765,"n":92631,"o":21.19,"t":"2026-01-22T05:00:00Z","v":17769275,"vw":21.000024},{"c":20.93,"h":20.95,"l":20.495,"n":104189,"o":20.57,"t":"2026-01-23T05:00:00Z","v":21724523,"vw":20.786564},{"c":20.79,"h":21.085,"l":20.71,"n":78596,"o":20.81,"t":"2026-01-26T05:00:00Z","v":12797144,"vw":20.822611},{"c":20.86,"h":20.99,"l":20.635,"n":69250,"o":20.86,"t":"2026-01-27T05:00:00Z","v":12155201,"vw":20.808767},{"c":20.79,"h":21.32,"l":20.72,"n":107308,"o":20.91,"t":"2026-01-28T05:00:00Z","v":21764491,"vw":20.91779},{"c":22.92,"h":23.0999,"l":21.62,"n":180093,"o":21.76,"t":"2026-01-29T05:00:00Z","v":31960833,"vw":22.609734},{"c":21.96,"h":22.71,"l":21.58,"n":127063,"o":22.64,"t":"2026-01-30T05:00:00Z","v":17565890,"vw":21.916183},{"c":23.64,"h":23.715,"l":21.96,"n":137855,"o":22.12,"t":"2026-02-02T05:00:00Z","v":20809845,"vw":23.253398},{"c":22.51,"h":24.01,"l":22.16,"n":165143,"o":23.28,"t":"2026-02-03T05:00:00Z","v":24890658,"vw":22.896235},{"c":22.29,"h":22.67,"l":21.38,"n":184972,"o":22.67,"t":"2026-02-04T05:00:00Z","v":31619902,"vw":22.044914},{"c":21.7,"h":22.77,"l":21.44,"n":118979,"o":22.265,"t":"2026-02-05T05:00:00Z","v":16723716,"vw":21.959493},{"c":23.32,"h":23.4,"l":21.64,"n":131570,"o":21.78,"t":"2026-02-06T05:00:00Z","v":20033810,"vw":22.99459},{"c":22.85,"h":23.22,"l":22.62,"n":86581,"o":22.9,"t":"2026-02-09T05:00:00Z","v":13582138,"vw":22.932606},{"c":23.56,"h":24.13,"l":22.74,"n":136895,"o":22.75,"t":"2026-02-10T05:00:00Z","v":29854299,"vw":23.747989},{"c":22.95,"h":23.348,"l":22.54,"n":112147,"o":23.01,"t":"2026-02-11T05:00:00Z","v":16555313,"vw":22.878978},{"c":23.25,"h":23.66,"l":22.65,"n":123463,"o":23.18,"t":"2026-02-12T05:00:00Z","v":21931127,"vw":23.19839},{"c":21.49,"h":22.325,"l":21.07,"n":232654,"o":21.98,"t":"2026-02-13T05:00:00Z","v":41396847,"vw":21.746114},{"c":24.1,"h":24.4575,"l":22.6,"n":294093,"o":23.12,"t":"2026-02-17T05:00:00Z","v":60454001,"vw":23.753406},{"c":24.35,"h":24.84,"l":23.31,"n":156175,"o":23.82,"t":"2026-02-18T05:00:00Z","v":26767433,"vw":24.298343},{"c":23.74,"h":24.39,"l":23.69,"n":115510,"o":24,"t":"2026-02-19T05:00:00Z","v":17662574,"vw":23.934013},{"c":24.31,"h":24.3765,"l":23.43,"n":103493,"o":23.58,"t":"2026-02-20T05:00:00Z","v":16233917,"vw":24.082458},{"c":23.49,"h":24.85,"l":23.09,"n":112948,"o":24.35,"t":"2026-02-23T05:00:00Z","v":16294658,"vw":23.547304},{"c":23.96,"h":24.32,"l":23.1,"n":93528,"o":23.38,"t":"2026-02-24T05:00:00Z","v":12937509,"vw":23.966461},{"c":23.81,"h":24.34,"l":23.545,"n":85224,"o":24.18,"t":"2026-02-25T05:00:00Z","v":13996998,"vw":23.879675},{"c":25.02,"h":25.035,"l":24.0954,"n":130223,"o":24.14,"t":"2026-02-26T05:00:00Z","v":19653692,"vw":24.750948},{"c":24.79,"h":25.1,"l":24.055,"n":141323,"o":24.25,"t":"2026-02-27T05:00:00Z","v":25518944,"vw":24.594856},{"c":22.18,"h":22.88,"l":21.6201,"n":250622,"o":22.61,"t":"2026-03-02T05:00:00Z","v":46525594,"vw":22.20789},{"c":21.27,"h":21.72,"l":20.52,"n":175542,"o":21.34,"t":"2026-03-03T05:00:00Z","v":35128823,"vw":21.16388},{"c":21.11,"h":21.905,"l":21.08,"n":145869,"o":21.4,"t":"2026-03-04T05:00:00Z","v":29743056,"vw":21.291436},{"c":20.92,"h":21.68,"l":20.565,"n":141045,"o":20.87,"t":"2026-03-05T05:00:00Z","v":25682283,"vw":20.949519},{"c":20.05,"h":20.395,"l":19.61,"n":159588,"o":20.16,"t":"2026-03-06T05:00:00Z","v":24889882,"vw":19.964851},{"c":20.71,"h":20.855,"l":18.51,"n":184051,"o":19.42,"t":"2026-03-09T04:00:00Z","v":30045649,"vw":19.857104},{"c":20.35,"h":21.02,"l":19.895,"n":142501,"o":20.28,"t":"2026-03-10T04:00:00Z","v":25145093,"vw":20.388496},{"c":20.45,"h":20.825,"l":20.05,"n":94112,"o":20.32,"t":"2026-03-11T04:00:00Z","v":15927846,"vw":20.371696},{"c":19.46,"h":20.14,"l":19.4,"n":178573,"o":19.9,"t":"2026-03-12T04:00:00Z","v":30515697,"vw":19.752788},{"c":18.87,"h":19.97,"l":18.81,"n":117663,"o":19.7,"t":"2026-03-13T04:00:00Z","v":19604746,"vw":19.199513},{"c":19.84,"h":20.0178,"l":19.36,"n":113072,"o":19.38,"t":"2026-03-16T04:00:00Z","v":22928286,"vw":19.783141},{"c":20.27,"h":20.75,"l":20.11,"n":102900,"o":20.37,"t":"2026-03-17T04:00:00Z","v":17461501,"vw":20.37437},{"c":19.8,"h":20.47,"l":19.8,"n":97305,"o":20.03,"t":"2026-03-18T04:00:00Z","v":16681729,"vw":20.074856},{"c":19.64,"h":20,"l":19.32,"n":104335,"o":19.45,"t":"2026-03-19T04:00:00Z","v":16390004,"vw":19.614157},{"c":18.95,"h":19.5299,"l":18.82,"n":109329,"o":19.45,"t":"2026-03-20T04:00:00Z","v":23682066,"vw":19.127458},{"c":20.12,"h":20.815,"l":19.65,"n":142109,"o":19.95,"t":"2026-03-23T04:00:00Z","v":24242861,"vw":20.30703},{"c":19.66,"h":20.14,"l":19.45,"n":100998,"o":19.67,"t":"2026-03-24T04:00:00Z","v":12876359,"vw":19.782999},{"c":20.22,"h":20.65,"l":19.905,"n":99283,"o":20.58,"t":"2026-03-25T04:00:00Z","v":16654388,"vw":20.268973},{"c":19.85,"h":20.285,"l":19.605,"n":97124,"o":19.95,"t":"2026-03-26T04:00:00Z","v":17204338,"vw":19.881885},{"c":18.49,"h":19.79,"l":18.355,"n":144249,"o":19.47,"t":"2026-03-27T04:00:00Z","v":24194753,"vw":18.751059},{"c":17.65,"h":18.75,"l":17.56,"n":145252,"o":18.63,"t":"2026-03-30T04:00:00Z","v":22928821,"vw":17.925649},{"c":18.7,"h":18.92,"l":18.01,"n":142982,"o":18.21,"t":"2026-03-31T04:00:00Z","v":28322879,"vw":18.567595},{"c":19.38,"h":19.46,"l":18.95,"n":114663,"o":19.1,"t":"2026-04-01T04:00:00Z","v":26509376,"vw":19.278963},{"c":18.93,"h":19.11,"l":18.12,"n":145787,"o":18.585,"t":"2026-04-02T04:00:00Z","v":24193228,"vw":18.728562},{"c":19.37,"h":19.48,"l":18.6,"n":96737,"o":19.03,"t":"2026-04-06T04:00:00Z","v":18432038,"vw":19.225416},{"c":18.73,"h":19.05,"l":18.24,"n":121260,"o":19,"t":"2026-04-07T04:00:00Z","v":24807651,"vw":18.586969},{"c":20.16,"h":21.22,"l":19.975,"n":174386,"o":20.54,"t":"2026-04-08T04:00:00Z","v":30202069,"vw":20.563232},{"c":19.96,"h":20.26,"l":19.495,"n":92696,"o":19.75,"t":"2026-04-09T04:00:00Z","v":15809837,"vw":19.900268},{"c":19.96,"h":20.36,"l":19.63,"n":75065,"o":20.06,"t":"2026-04-10T04:00:00Z","v":11672496,"vw":19.918567},{"c":20.26,"h":20.28,"l":19.2,"n":79299,"o":19.31,"t":"2026-04-13T04:00:00Z","v":17185379,"vw":19.940692},{"c":21.09,"h":21.275,"l":20.55,"n":73289,"o":20.68,"t":"2026-04-14T04:00:00Z","v":16544671,"vw":21.075036},{"c":21.12,"h":21.36,"l":20.775,"n":55261,"o":21.1,"t":"2026-04-15T04:00:00Z","v":9465241,"vw":21.102214},{"c":20.03,"h":21.51,"l":20.02,"n":110517,"o":21.295,"t":"2026-04-16T04:00:00Z","v":22169148,"vw":20.284074},{"c":20.99,"h":22.22,"l":20.895,"n":153857,"o":21.4,"t":"2026-04-17T04:00:00Z","v":31606067,"vw":21.460227},{"c":20.26,"h":20.48,"l":19.605,"n":153564,"o":20.28,"t":"2026-04-20T04:00:00Z","v":28854465,"vw":20.068517},{"c":19.33,"h":20.48,"l":19.19,"n":107471,"o":20.03,"t":"2026-04-21T04:00:00Z","v":19333908,"vw":19.593201},{"c":19.03,"h":19.51,"l":18.81,"n":79909,"o":19.51,"t":"2026-04-22T04:00:00Z","v":16391433,"vw":19.085446},{"c":18.42,"h":19.225,"l":18.25,"n":104555,"o":19,"t":"2026-04-23T04:00:00Z","v":17058211,"vw":18.613387},{"c":18.51,"h":18.66,"l":18.17,"n":89801,"o":18.46,"t":"2026-04-24T04:00:00Z","v":15010946,"vw":18.474614},{"c":18.19,"h":18.455,"l":18.07,"n":78354,"o":18.17,"t":"2026-04-27T04:00:00Z","v":12400622,"vw":18.261723},{"c":17.79,"h":18.29,"l":17.765,"n":83090,"o":17.99,"t":"2026-04-28T04:00:00Z","v":16620553,"vw":17.86552},{"c":17.77,"h":17.88,"l":17.28,"n":105185,"o":17.55,"t":"2026-04-29T04:00:00Z","v":20454291,"vw":17.586725},{"c":18.18,"h":18.585,"l":17.97,"n":112024,"o":18.13,"t":"2026-04-30T04:00:00Z","v":20771689,"vw":18.301014},{"c":18.81,"h":19.12,"l":18.035,"n":144570,"o":18.15,"t":"2026-05-01T04:00:00Z","v":31698403,"vw":18.772949},{"c":17.2,"h":18.0793,"l":16.91,"n":253787,"o":17.52,"t":"2026-05-04T04:00:00Z","v":58798637,"vw":17.227772},{"c":16.94,"h":17.45,"l":16.91,"n":122494,"o":17.26,"t":"2026-05-05T04:00:00Z","v":33595846,"vw":17.069294},{"c":17.75,"h":17.99,"l":17.275,"n":153474,"o":17.55,"t":"2026-05-06T04:00:00Z","v":31486280,"vw":17.621923},{"c":17.22,"h":18,"l":16.99,"n":121827,"o":17.9,"t":"2026-05-07T04:00:00Z","v":25297770,"vw":17.369816},{"c":17.08,"h":17.49,"l":16.89,"n":83654,"o":17.28,"t":"2026-05-08T04:00:00Z","v":17713270,"vw":17.116678},{"c":16.58,"h":17.02,"l":16.4,"n":102595,"o":17,"t":"2026-05-11T04:00:00Z","v":30594925,"vw":16.574231},{"c":16,"h":16.579,"l":15.98,"n":114093,"o":16.55,"t":"2026-05-12T04:00:00Z","v":21474562,"vw":16.122885},{"c":16.06,"h":16.2493,"l":15.71,"n":90661,"o":15.92,"t":"2026-05-13T04:00:00Z","v":20995637,"vw":16.030653},{"c":15.93,"h":16.85,"l":15.885,"n":97508,"o":16.67,"t":"2026-05-14T04:00:00Z","v":22612304,"vw":16.237442},{"c":15.52,"h":15.9,"l":15.4533,"n":102880,"o":15.84,"t":"2026-05-15T04:00:00Z","v":23679927,"vw":15.591658},{"c":15.26,"h":15.815,"l":15.16,"n":98517,"o":15.705,"t":"2026-05-18T04:00:00Z","v":20961513,"vw":15.370459},{"c":14.79,"h":15.09,"l":14.5301,"n":104029,"o":15.05,"t":"2026-05-19T04:00:00Z","v":21102537,"vw":14.860473},{"c":16.03,"h":16.41,"l":14.64,"n":154530,"o":14.98,"t":"2026-05-20T04:00:00Z","v":33456274,"vw":15.822225},{"c":16.47,"h":16.81,"l":15.43,"n":143893,"o":15.63,"t":"2026-05-21T04:00:00Z","v":28589560,"vw":16.288578},{"c":16.3,"h":16.705,"l":16.255,"n":90530,"o":16.705,"t":"2026-05-22T04:00:00Z","v":18965789,"vw":16.360708},{"c":17.1,"h":17.155,"l":16.76,"n":116462,"o":16.84,"t":"2026-05-26T04:00:00Z","v":22824118,"vw":16.984126},{"c":18.15,"h":18.4099,"l":17.8,"n":149850,"o":17.8,"t":"2026-05-27T04:00:00Z","v":30867608,"vw":18.112448},{"c":18.28,"h":18.58,"l":17.62,"n":102806,"o":17.63,"t":"2026-05-28T04:00:00Z","v":26176468,"vw":18.220703},{"c":18.34,"h":18.64,"l":18.14,"n":97179,"o":18.55,"t":"2026-05-29T04:00:00Z","v":19458708,"vw":18.38143},{"c":18.06,"h":18.47,"l":17.794,"n":102561,"o":17.88,"t":"2026-06-01T04:00:00Z","v":17955269,"vw":18.119046},{"c":18.13,"h":18.23,"l":17.72,"n":81229,"o":18.02,"t":"2026-06-02T04:00:00Z","v":15030916,"vw":18.068552},{"c":18.15,"h":18.73,"l":18.03,"n":125943,"o":18.11,"t":"2026-06-03T04:00:00Z","v":25264911,"vw":18.269098},{"c":19.13,"h":19.48,"l":18.675,"n":141357,"o":19.2,"t":"2026-06-04T04:00:00Z","v":26857384,"vw":19.071795},{"c":18.75,"h":19.555,"l":18.5,"n":107606,"o":19.06,"t":"2026-06-05T04:00:00Z","v":17128449,"vw":18.892703},{"c":18.55,"h":19.22,"l":18.25,"n":107278,"o":18.46,"t":"2026-06-08T04:00:00Z","v":19337092,"vw":18.812833},{"c":19.03,"h":19.335,"l":18.265,"n":110236,"o":18.85,"t":"2026-06-09T04:00:00Z","v":17939142,"vw":18.888409},{"c":17.92,"h":18.82,"l":17.74,"n":103106,"o":18.53,"t":"2026-06-10T04:00:00Z","v":18293063,"vw":18.139315},{"c":19.06,"h":19.1,"l":17.695,"n":122956,"o":17.84,"t":"2026-06-11T04:00:00Z","v":23235003,"vw":18.621543},{"c":19.43,"h":19.61,"l":18.76,"n":103971,"o":19.25,"t":"2026-06-12T04:00:00Z","v":18441225,"vw":19.333623},{"c":20.14,"h":20.59,"l":20.02,"n":129901,"o":20.33,"t":"2026-06-15T04:00:00Z","v":23959978,"vw":20.268453},{"c":20.33,"h":20.64,"l":20.165,"n":97980,"o":20.48,"t":"2026-06-16T04:00:00Z","v":19641283,"vw":20.407041},{"c":19.83,"h":20.81,"l":19.81,"n":115554,"o":20.29,"t":"2026-06-17T04:00:00Z","v":19433447,"vw":20.274073},{"c":20.44,"h":20.84,"l":20.195,"n":92112,"o":20.43,"t":"2026-06-18T04:00:00Z","v":21269472,"vw":20.538099},{"c":20.04,"h":20.805,"l":19.9323,"n":88968,"o":20.27,"t":"2026-06-22T04:00:00Z","v":14224648,"vw":20.25561},{"c":20.39,"h":20.46,"l":19.01,"n":103277,"o":19.31,"t":"2026-06-23T04:00:00Z","v":18338596,"vw":20.094393},{"c":21.01,"h":21.29,"l":20.56,"n":119873,"o":20.65,"t":"2026-06-24T04:00:00Z","v":24174744,"vw":21.041665},{"c":20.98,"h":21.79,"l":20.68,"n":107147,"o":21.05,"t":"2026-06-25T04:00:00Z","v":17038106,"vw":21.184297},{"c":21.24,"h":21.375,"l":20.635,"n":99237,"o":20.93,"t":"2026-06-26T04:00:00Z","v":26203155,"vw":21.174954},{"c":21.92,"h":21.95,"l":21.11,"n":104074,"o":21.36,"t":"2026-06-29T04:00:00Z","v":24478135,"vw":21.752101},{"c":21.11,"h":21.75,"l":20.95,"n":88210,"o":21.73,"t":"2026-06-30T04:00:00Z","v":16303563,"vw":21.191116},{"c":20.67,"h":21.4,"l":20.57,"n":87642,"o":21.11,"t":"2026-07-01T04:00:00Z","v":14805699,"vw":20.877653},{"c":19.78,"h":21.03,"l":19.62,"n":94813,"o":20.87,"t":"2026-07-02T04:00:00Z","v":15328913,"vw":19.966898},{"c":19.26,"h":19.965,"l":19.18,"n":90228,"o":19.76,"t":"2026-07-06T04:00:00Z","v":13719723,"vw":19.376908},{"c":18.83,"h":19.37,"l":18.595,"n":77688,"o":19.2,"t":"2026-07-07T04:00:00Z","v":11752791,"vw":18.874159},{"c":18.47,"h":18.59,"l":18,"n":107909,"o":18.35,"t":"2026-07-08T04:00:00Z","v":19870410,"vw":18.373217},{"c":19.76,"h":20.055,"l":18.66,"n":99430,"o":18.81,"t":"2026-07-09T04:00:00Z","v":17592178,"vw":19.626688},{"c":19.61,"h":20,"l":19.355,"n":67739,"o":19.92,"t":"2026-07-10T04:00:00Z","v":9542142,"vw":19.716051},{"c":19.63,"h":20.17,"l":19.49,"n":79270,"o":19.5,"t":"2026-07-13T04:00:00Z","v":12471582,"vw":19.756875},{"c":19.46,"h":19.71,"l":19.32,"n":60344,"o":19.5,"t":"2026-07-14T04:00:00Z","v":8060427,"vw":19.464936},{"c":19.73,"h":20.255,"l":19.57,"n":84812,"o":19.75,"t":"2026-07-15T04:00:00Z","v":11932783,"vw":19.854855},{"c":19.61,"h":19.88,"l":19.345,"n":58353,"o":19.6,"t":"2026-07-16T04:00:00Z","v":7113549,"vw":19.579949},{"c":19.46,"h":19.715,"l":19.05,"n":79878,"o":19.11,"t":"2026-07-17T04:00:00Z","v":9945389,"vw":19.494699},{"c":19.49,"h":19.86,"l":19.25,"n":75128,"o":19.63,"t":"2026-07-20T04:00:00Z","v":13031220,"vw":19.510947},{"c":19.45,"h":19.67,"l":19.275,"n":66417,"o":19.63,"t":"2026-07-21T04:00:00Z","v":10537122,"vw":19.452678},{"c":19.33,"h":19.7,"l":19.07,"n":64845,"o":19.4,"t":"2026-07-22T04:00:00Z","v":8146342,"vw":19.422566},{"c":18.71,"h":18.962,"l":18.42,"n":75638,"o":18.485,"t":"2026-07-23T04:00:00Z","v":13282708,"vw":18.678733},{"c":19.37,"h":19.94,"l":18.945,"n":82397,"o":18.98,"t":"2026-07-24T04:00:00Z","v":13108954,"vw":19.444863},{"c":20.03,"h":20.17,"l":19.35,"n":97664,"o":20.005,"t":"2026-07-27T04:00:00Z","v":17313858,"vw":19.827065},{"c":21.22,"h":21.265,"l":19.76,"n":133502,"o":19.95,"t":"2026-07-28T04:00:00Z","v":21748703,"vw":20.824793},{"c":20.75,"h":21.25,"l":20.45,"n":125916,"o":20.5,"t":"2026-07-29T04:00:00Z","v":17460785,"vw":20.881688},{"c":18.72,"h":19.63,"l":18.625,"n":200062,"o":18.97,"t":"2026-07-30T04:00:00Z","v":36503939,"vw":18.99964},{"c":18.53,"h":19.24,"l":18.31,"n":130372,"o":18.81,"t":"2026-07-31T04:00:00Z","v":19880040,"vw":18.563502},{"c":19.76,"h":19.77,"l":19,"n":115600,"o":19,"t":"2026-08-03T04:00:00Z","v":19507708,"vw":19.461438},{"c":20.07,"h":20.37,"l":19.72,"n":114660,"o":20.18,"t":"2026-08-04T04:00:00Z","v":18959902,"vw":20.046914},{"c":20.3,"h":20.61,"l":20.01,"n":83545,"o":20.15,"t":"2026-08-05T04:00:00Z","v":11746851,"vw":20.380106},{"c":19.37,"h":20.14,"l":19.37,"n":76802,"o":20.1,"t":"2026-08-06T04:00:00Z","v":10276924,"vw":19.641405},{"c":19.25,"h":19.65,"l":19.065,"n":85670,"o":19.65,"t":"2026-08-07T04:00:00Z","v":14430552,"vw":19.230122},{"c":18.55,"h":19.08,"l":18.51,"n":93915,"o":19.07,"t":"2026-08-10T04:00:00Z","v":14162948,"vw":18.662491},{"c":18.7,"h":19,"l":18.57,"n":67350,"o":18.68,"t":"2026-08-11T04:00:00Z","v":10238881,"vw":18.699042},{"c":18.92,"h":19.12,"l":18.66,"n":62984,"o":18.94,"t":"2026-08-12T04:00:00Z","v":8221122,"vw":18.915574},{"c":19.55,"h":19.57,"l":18.97,"n":58376,"o":19.16,"t":"2026-08-13T04:00:00Z","v":10726680,"vw":19.370572},{"c":19.01,"h":19.6,"l":18.92,"n":76551,"o":19.46,"t":"2026-08-14T04:00:00Z","v":12481959,"vw":19.129623},{"c":18.18,"h":18.93,"l":18.1,"n":79098,"o":18.93,"t":"2026-08-17T04:00:00Z","v":15650231,"vw":18.30679},{"c":17.61,"h":18.01,"l":17.58,"n":96299,"o":17.78,"t":"2026-08-18T04:00:00Z","v":17636898,"vw":17.773133},{"c":17.34,"h":17.9,"l":17.305,"n":77212,"o":17.9,"t":"2026-08-19T04:00:00Z","v":11275156,"vw":17.520095},{"c":16.75,"h":17.16,"l":16.42,"n":121740,"o":17.13,"t":"2026-08-20T04:00:00Z","v":22093766,"vw":16.639722},{"c":17.24,"h":17.46,"l":16.86,"n":83656,"o":16.88,"t":"2026-08-21T04:00:00Z","v":14073561,"vw":17.220517},{"c":17.22,"h":17.715,"l":17.03,"n":81209,"o":17.475,"t":"2026-08-24T04:00:00Z","v":14641974,"vw":17.246097},{"c":17.26,"h":17.528,"l":17.08,"n":67227,"o":17.45,"t":"2026-08-25T04:00:00Z","v":11166172,"vw":17.253086},{"c":17.09,"h":17.67,"l":16.98,"n":57903,"o":17.4,"t":"2026-08-26T04:00:00Z","v":8927693,"vw":17.184272},{"c":16.65,"h":17.08,"l":16.6,"n":71359,"o":16.98,"t":"2026-08-27T04:00:00Z","v":13430576,"vw":16.768078},{"c":16.65,"h":16.94,"l":16.65,"n":77394,"o":16.79,"t":"2026-08-28T04:00:00Z","v":14040925,"vw":16.773293},{"c":16.14,"h":16.45,"l":16.09,"n":83487,"o":16.43,"t":"2026-08-31T04:00:00Z","v":14577440,"vw":16.187165},{"c":15.43,"h":16.1,"l":15.31,"n":102451,"o":15.965,"t":"2026-09-01T04:00:00Z","v":22575297,"vw":15.586899},{"c":15.57,"h":15.92,"l":15.48,"n":73407,"o":15.63,"t":"2026-09-02T04:00:00Z","v":13620543,"vw":15.646496},{"c":15.59,"h":15.78,"l":15.31,"n":72062,"o":15.69,"t":"2026-09-03T04:00:00Z","v":13369881,"vw":15.497512},{"c":15.57,"h":15.72,"l":15.42,"n":60715,"o":15.63,"t":"2026-09-04T04:00:00Z","v":11722636,"vw":15.60006},{"c":15.39,"h":15.785,"l":15.37,"n":76954,"o":15.43,"t":"2026-09-08T04:00:00Z","v":14578061,"vw":15.51368},{"c":14.85,"h":15.27,"l":14.74,"n":89391,"o":15.2,"t":"2026-09-09T04:00:00Z","v":20412175,"vw":14.894754},{"c":14.57,"h":14.825,"l":14.45,"n":88648,"o":14.58,"t":"2026-09-10T04:00:00Z","v":19148724,"vw":14.586758},{"c":14.82,"h":15.03,"l":14.7,"n":73819,"o":14.89,"t":"2026-09-11T04:00:00Z","v":15575590,"vw":14.880639},{"c":14.72,"h":14.99,"l":14.415,"n":79777,"o":14.51,"t":"2026-09-14T04:00:00Z","v":16337446,"vw":14.741135},{"c":14.28,"h":14.85,"l":14.19,"n":87700,"o":14.77,"t":"2026-09-15T04:00:00Z","v":18404680,"vw":14.344511},{"c":14.53,"h":14.695,"l":14.2,"n":83293,"o":14.5,"t":"2026-09-16T04:00:00Z","v":16297415,"vw":14.448714},{"c":14.39,"h":15.03,"l":14.385,"n":77699,"o":14.93,"t":"2026-09-17T04:00:00Z","v":16431556,"vw":14.525797},{"c":14.12,"h":14.47,"l":14.07,"n":74955,"o":14.35,"t":"2026-09-18T04:00:00Z","v":22808634,"vw":14.160762},{"c":14.24,"h":14.595,"l":14.195,"n":70639,"o":14.35,"t":"2026-09-21T04:00:00Z","v":16679485,"vw":14.352645},{"c":14.22,"h":14.98,"l":14.17,"n":109648,"o":14.75,"t":"2026-09-22T04:00:00Z","v":25116915,"vw":14.398214},{"c":14.18,"h":14.275,"l":13.631,"n":90842,"o":14.14,"t":"2026-09-23T04:00:00Z","v":23141537,"vw":14.03495},{"c":14.19,"h":14.55,"l":13.97,"n":103523,"o":14.005,"t":"2026-09-24T04:00:00Z","v":20737670,"vw":14.21588},{"c":14.61,"h":14.87,"l":14.1201,"n":91611,"o":14.43,"t":"2026-09-25T04:00:00Z","v":18784181,"vw":14.557627},{"c":14.31,"h":14.615,"l":14.165,"n":113522,"o":14.45,"t":"2026-09-28T04:00:00Z","v":23435650,"vw":14.377023},{"c":14.8,"h":15.275,"l":14.705,"n":118463,"o":15.11,"t":"2026-09-29T04:00:00Z","v":27713043,"vw":14.901397},{"c":14.66,"h":15.145,"l":14.63,"n":117556,"o":14.98,"t":"2026-09-30T04:00:00Z","v":24060181,"vw":14.814633},{"c":14.64,"h":14.775,"l":14.34,"n":108889,"o":14.6,"t":"2026-10-01T04:00:00Z","v":26285416,"vw":14.583103},{"c":15.14,"h":15.17,"l":14.58,"n":125829,"o":14.98,"t":"2026-10-02T04:00:00Z","v":31250292,"vw":14.972843},{"c":14.87,"h":15.255,"l":14.83,"n":74375,"o":15.13,"t":"2026-10-05T04:00:00Z","v":21601754,"vw":14.943283},{"c":15.51,"h":15.74,"l":15.05,"n":100661,"o":15.05,"t":"2026-10-06T04:00:00Z","v":25178640,"vw":15.533912},{"c":15.05,"h":15.335,"l":14.84,"n":100649,"o":15.15,"t":"2026-10-07T04:00:00Z","v":25720170,"vw":15.095418},{"c":15.49,"h":15.53,"l":14.8001,"n":84769,"o":14.86,"t":"2026-10-08T04:00:00Z","v":22909955,"vw":15.325456},{"c":15.57,"h":15.66,"l":15.34,"n":83237,"o":15.415,"t":"2026-10-09T04:00:00Z","v":16437918,"vw":15.512824},{"c":15.35,"h":15.595,"l":15.06,"n":66724,"o":15.38,"t":"2026-10-12T04:00:00Z","v":16096471,"vw":15.361084},{"c":15.32,"h":15.625,"l":15.21,"n":55909,"o":15.48,"t":"2026-10-13T04:00:00Z","v":12703885,"vw":15.329767},{"c":14.87,"h":15.285,"l":14.76,"n":87319,"o":15.25,"t":"2026-10-14T04:00:00Z","v":16572768,"vw":14.914002},{"c":15.39,"h":15.5,"l":14.665,"n":70017,"o":14.93,"t":"2026-10-15T04:00:00Z","v":15309453,"vw":15.239981}],"volatilityBars":[{"c":15.54,"h":15.59,"l":15.5,"n":75,"o":15.58,"t":"2026-10-09T08:00:00Z","v":7402,"vw":15.540739},{"c":15.63,"h":15.63,"l":15.61,"n":12,"o":15.61,"t":"2026-10-09T08:15:00Z","v":1444,"vw":15.620842},{"c":15.65,"h":15.65,"l":15.64,"n":7,"o":15.64,"t":"2026-10-09T08:30:00Z","v":912,"vw":15.646557},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-09T08:45:00Z","v":306,"vw":15.65},{"c":15.58,"h":15.64,"l":15.58,"n":21,"o":15.64,"t":"2026-10-09T09:00:00Z","v":4993,"vw":15.607567},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-09T09:30:00Z","v":595,"vw":15.58},{"c":15.58,"h":15.58,"l":15.58,"n":7,"o":15.58,"t":"2026-10-09T09:45:00Z","v":2002,"vw":15.58},{"c":15.53,"h":15.6,"l":15.43,"n":334,"o":15.53,"t":"2026-10-09T10:30:00Z","v":7541,"vw":15.499894},{"c":15.6,"h":15.6,"l":15.53,"n":3,"o":15.53,"t":"2026-10-09T11:00:00Z","v":507,"vw":15.544},{"c":15.54,"h":15.56,"l":15.54,"n":15,"o":15.56,"t":"2026-10-09T11:15:00Z","v":4065,"vw":15.555003},{"c":15.5885,"h":15.589,"l":15.5885,"n":6,"o":15.589,"t":"2026-10-09T11:30:00Z","v":476,"vw":15.588611},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-09T11:45:00Z","v":127,"vw":15.59},{"c":15.65,"h":15.66,"l":15.6,"n":45,"o":15.6,"t":"2026-10-09T12:00:00Z","v":9409,"vw":15.653165},{"c":15.61,"h":15.62,"l":15.594,"n":15,"o":15.62,"t":"2026-10-09T12:15:00Z","v":5029,"vw":15.601375},{"c":15.57,"h":15.5746,"l":15.57,"n":11,"o":15.5746,"t":"2026-10-09T12:30:00Z","v":7374,"vw":15.570087},{"c":15.51,"h":15.6,"l":15.5,"n":31,"o":15.54,"t":"2026-10-09T12:45:00Z","v":42242,"vw":15.501515},{"c":15.51,"h":15.54,"l":15.51,"n":11,"o":15.54,"t":"2026-10-09T13:00:00Z","v":1832,"vw":15.518207},{"c":15.35,"h":15.56,"l":15.33,"n":424,"o":15.47,"t":"2026-10-09T13:15:00Z","v":28936,"vw":15.372103},{"c":15.42,"h":15.525,"l":15.35,"n":3483,"o":15.415,"t":"2026-10-09T13:30:00Z","v":869711,"vw":15.4286},{"c":15.515,"h":15.515,"l":15.34,"n":4246,"o":15.43,"t":"2026-10-09T13:45:00Z","v":607725,"vw":15.427603},{"c":15.59,"h":15.62,"l":15.485,"n":4672,"o":15.53,"t":"2026-10-09T14:00:00Z","v":817061,"vw":15.567011},{"c":15.6028,"h":15.66,"l":15.585,"n":2778,"o":15.595,"t":"2026-10-09T14:15:00Z","v":600908,"vw":15.628159},{"c":15.5661,"h":15.62,"l":15.56,"n":2680,"o":15.605,"t":"2026-10-09T14:30:00Z","v":346576,"vw":15.592146},{"c":15.49,"h":15.6,"l":15.465,"n":3188,"o":15.57,"t":"2026-10-09T14:45:00Z","v":434280,"vw":15.53006},{"c":15.565,"h":15.6,"l":15.485,"n":3457,"o":15.49,"t":"2026-10-09T15:00:00Z","v":762955,"vw":15.544868},{"c":15.475,"h":15.575,"l":15.46,"n":2706,"o":15.57,"t":"2026-10-09T15:15:00Z","v":338325,"vw":15.511811},{"c":15.48,"h":15.51,"l":15.47,"n":3136,"o":15.475,"t":"2026-10-09T15:30:00Z","v":472600,"vw":15.482511},{"c":15.465,"h":15.49,"l":15.45,"n":2949,"o":15.475,"t":"2026-10-09T15:45:00Z","v":611837,"vw":15.476324},{"c":15.495,"h":15.5,"l":15.46,"n":2395,"o":15.46,"t":"2026-10-09T16:00:00Z","v":365437,"vw":15.485661},{"c":15.56,"h":15.56,"l":15.49,"n":2098,"o":15.5,"t":"2026-10-09T16:15:00Z","v":313987,"vw":15.518222},{"c":15.515,"h":15.56,"l":15.49,"n":2312,"o":15.56,"t":"2026-10-09T16:30:00Z","v":339687,"vw":15.512758},{"c":15.53,"h":15.54,"l":15.51,"n":1910,"o":15.51,"t":"2026-10-09T16:45:00Z","v":291262,"vw":15.531877},{"c":15.5277,"h":15.56,"l":15.505,"n":2496,"o":15.535,"t":"2026-10-09T17:00:00Z","v":390099,"vw":15.531844},{"c":15.45,"h":15.53,"l":15.45,"n":2421,"o":15.53,"t":"2026-10-09T17:15:00Z","v":472234,"vw":15.49157},{"c":15.465,"h":15.47,"l":15.4,"n":3650,"o":15.4599,"t":"2026-10-09T17:30:00Z","v":579501,"vw":15.427707},{"c":15.425,"h":15.48,"l":15.41,"n":1919,"o":15.47,"t":"2026-10-09T17:45:00Z","v":227822,"vw":15.447192},{"c":15.38,"h":15.44,"l":15.36,"n":2465,"o":15.42,"t":"2026-10-09T18:00:00Z","v":426873,"vw":15.416205},{"c":15.37,"h":15.39,"l":15.36,"n":1920,"o":15.38,"t":"2026-10-09T18:15:00Z","v":263431,"vw":15.374452},{"c":15.37,"h":15.375,"l":15.34,"n":1864,"o":15.365,"t":"2026-10-09T18:30:00Z","v":221462,"vw":15.360384},{"c":15.48,"h":15.49,"l":15.36,"n":3486,"o":15.38,"t":"2026-10-09T18:45:00Z","v":625069,"vw":15.423662},{"c":15.475,"h":15.49,"l":15.44,"n":2857,"o":15.475,"t":"2026-10-09T19:00:00Z","v":400896,"vw":15.459653},{"c":15.495,"h":15.51,"l":15.46,"n":2827,"o":15.475,"t":"2026-10-09T19:15:00Z","v":557783,"vw":15.485915},{"c":15.54,"h":15.55,"l":15.48,"n":3633,"o":15.49,"t":"2026-10-09T19:30:00Z","v":712186,"vw":15.521225},{"c":15.58,"h":15.59,"l":15.53,"n":10255,"o":15.535,"t":"2026-10-09T19:45:00Z","v":2356456,"vw":15.567505},{"c":15.59,"h":15.59,"l":15.48,"n":78,"o":15.585,"t":"2026-10-09T20:00:00Z","v":1842562,"vw":15.570023},{"c":15.58,"h":15.59,"l":15.5202,"n":12,"o":15.5202,"t":"2026-10-09T20:15:00Z","v":2204,"vw":15.573915},{"c":15.5885,"h":15.5885,"l":15.5885,"n":1,"o":15.5885,"t":"2026-10-09T20:30:00Z","v":250,"vw":15.5885},{"c":15.5815,"h":15.5815,"l":15.5815,"n":1,"o":15.5815,"t":"2026-10-09T20:45:00Z","v":500,"vw":15.5815},{"c":15.5869,"h":15.5894,"l":15.5704,"n":7,"o":15.58,"t":"2026-10-09T21:00:00Z","v":1265,"vw":15.58026},{"c":15.5705,"h":15.5706,"l":15.5705,"n":4,"o":15.5706,"t":"2026-10-09T21:15:00Z","v":702,"vw":15.570557},{"c":15.59,"h":15.59,"l":15.5731,"n":6,"o":15.5731,"t":"2026-10-09T21:30:00Z","v":1900,"vw":15.58901},{"c":15.59,"h":15.5998,"l":15.59,"n":8,"o":15.5915,"t":"2026-10-09T21:45:00Z","v":3004,"vw":15.592143},{"c":15.58,"h":15.59,"l":15.576,"n":5,"o":15.576,"t":"2026-10-09T22:00:00Z","v":1308,"vw":15.577691},{"c":15.586,"h":15.586,"l":15.586,"n":1,"o":15.586,"t":"2026-10-09T22:15:00Z","v":380,"vw":15.586},{"c":15.574,"h":15.574,"l":15.5731,"n":2,"o":15.5731,"t":"2026-10-09T22:45:00Z","v":900,"vw":15.5735},{"c":15.574,"h":15.574,"l":15.574,"n":1,"o":15.574,"t":"2026-10-09T23:15:00Z","v":400,"vw":15.574},{"c":15.5869,"h":15.5869,"l":15.5869,"n":2,"o":15.5869,"t":"2026-10-09T23:30:00Z","v":105,"vw":15.5869},{"c":15.48,"h":15.55,"l":15.48,"n":32,"o":15.55,"t":"2026-10-09T23:45:00Z","v":37490,"vw":15.504374},{"c":15.6,"h":15.62,"l":15.58,"n":44,"o":15.6,"t":"2026-10-12T08:00:00Z","v":5086,"vw":15.596996},{"c":15.5807,"h":15.61,"l":15.5807,"n":3,"o":15.61,"t":"2026-10-12T08:15:00Z","v":730,"vw":15.596777},{"c":15.58,"h":15.6,"l":15.56,"n":21,"o":15.6,"t":"2026-10-12T08:30:00Z","v":12638,"vw":15.583988},{"c":15.5,"h":15.56,"l":15.5,"n":18,"o":15.56,"t":"2026-10-12T08:45:00Z","v":3840,"vw":15.521563},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-12T09:00:00Z","v":301,"vw":15.5},{"c":15.4927,"h":15.4927,"l":15.4927,"n":1,"o":15.4927,"t":"2026-10-12T09:45:00Z","v":150,"vw":15.4927},{"c":15.5,"h":15.57,"l":15.5,"n":25,"o":15.57,"t":"2026-10-12T11:00:00Z","v":23136,"vw":15.503401},{"c":15.51,"h":15.51,"l":15.5,"n":5,"o":15.5,"t":"2026-10-12T11:15:00Z","v":2230,"vw":15.509091},{"c":15.45,"h":15.51,"l":15.45,"n":4,"o":15.51,"t":"2026-10-12T11:45:00Z","v":534,"vw":15.489245},{"c":15.515,"h":15.515,"l":15.515,"n":5,"o":15.515,"t":"2026-10-12T12:00:00Z","v":304,"vw":15.515},{"c":15.48,"h":15.5499,"l":15.48,"n":4,"o":15.5499,"t":"2026-10-12T12:15:00Z","v":1104,"vw":15.511773},{"c":15.46,"h":15.513,"l":15.43,"n":39,"o":15.47,"t":"2026-10-12T12:30:00Z","v":11996,"vw":15.468193},{"c":15.43,"h":15.47,"l":15.424,"n":10,"o":15.46,"t":"2026-10-12T12:45:00Z","v":32980,"vw":15.459813},{"c":15.4145,"h":15.46,"l":15.41,"n":75,"o":15.46,"t":"2026-10-12T13:00:00Z","v":22371,"vw":15.431007},{"c":15.38,"h":15.4874,"l":15.38,"n":9,"o":15.41,"t":"2026-10-12T13:15:00Z","v":641,"vw":15.414939},{"c":15.185,"h":15.44,"l":15.16,"n":3542,"o":15.38,"t":"2026-10-12T13:30:00Z","v":1053504,"vw":15.291734},{"c":15.315,"h":15.325,"l":15.06,"n":3553,"o":15.18,"t":"2026-10-12T13:45:00Z","v":1031244,"vw":15.161748},{"c":15.55,"h":15.595,"l":15.3,"n":4278,"o":15.31,"t":"2026-10-12T14:00:00Z","v":1002792,"vw":15.440164},{"c":15.45,"h":15.54,"l":15.395,"n":2739,"o":15.54,"t":"2026-10-12T14:15:00Z","v":617561,"vw":15.458957},{"c":15.455,"h":15.5,"l":15.42,"n":2115,"o":15.45,"t":"2026-10-12T14:30:00Z","v":320790,"vw":15.460435},{"c":15.465,"h":15.585,"l":15.45,"n":3167,"o":15.455,"t":"2026-10-12T14:45:00Z","v":583069,"vw":15.526543},{"c":15.44,"h":15.49,"l":15.415,"n":2492,"o":15.46,"t":"2026-10-12T15:00:00Z","v":373577,"vw":15.453126},{"c":15.45,"h":15.475,"l":15.43,"n":1748,"o":15.4399,"t":"2026-10-12T15:15:00Z","v":279431,"vw":15.454745},{"c":15.515,"h":15.55,"l":15.45,"n":1898,"o":15.46,"t":"2026-10-12T15:30:00Z","v":376636,"vw":15.51008},{"c":15.515,"h":15.53,"l":15.49,"n":1879,"o":15.515,"t":"2026-10-12T15:45:00Z","v":357511,"vw":15.509869},{"c":15.45,"h":15.52,"l":15.45,"n":1771,"o":15.515,"t":"2026-10-12T16:00:00Z","v":322331,"vw":15.475739},{"c":15.47,"h":15.47,"l":15.42,"n":2360,"o":15.45,"t":"2026-10-12T16:15:00Z","v":516319,"vw":15.442845},{"c":15.395,"h":15.47,"l":15.39,"n":1872,"o":15.4658,"t":"2026-10-12T16:30:00Z","v":302602,"vw":15.428675},{"c":15.395,"h":15.42,"l":15.39,"n":1891,"o":15.4,"t":"2026-10-12T16:45:00Z","v":281983,"vw":15.40323},{"c":15.41,"h":15.42,"l":15.39,"n":1736,"o":15.395,"t":"2026-10-12T17:00:00Z","v":193718,"vw":15.40608},{"c":15.41,"h":15.44,"l":15.39,"n":1774,"o":15.41,"t":"2026-10-12T17:15:00Z","v":195524,"vw":15.410169},{"c":15.315,"h":15.41,"l":15.31,"n":1963,"o":15.405,"t":"2026-10-12T17:30:00Z","v":293474,"vw":15.363571},{"c":15.28,"h":15.34,"l":15.28,"n":2341,"o":15.31,"t":"2026-10-12T17:45:00Z","v":622455,"vw":15.312066},{"c":15.28,"h":15.29,"l":15.26,"n":1722,"o":15.285,"t":"2026-10-12T18:00:00Z","v":360934,"vw":15.274776},{"c":15.265,"h":15.29,"l":15.26,"n":1649,"o":15.29,"t":"2026-10-12T18:15:00Z","v":209810,"vw":15.270081},{"c":15.28,"h":15.3,"l":15.22,"n":2513,"o":15.2649,"t":"2026-10-12T18:30:00Z","v":543171,"vw":15.252841},{"c":15.285,"h":15.315,"l":15.27,"n":2131,"o":15.28,"t":"2026-10-12T18:45:00Z","v":432965,"vw":15.288188},{"c":15.31,"h":15.32,"l":15.27,"n":2438,"o":15.28,"t":"2026-10-12T19:00:00Z","v":359866,"vw":15.291969},{"c":15.285,"h":15.34,"l":15.28,"n":2220,"o":15.305,"t":"2026-10-12T19:15:00Z","v":358213,"vw":15.311989},{"c":15.35,"h":15.355,"l":15.28,"n":3229,"o":15.28,"t":"2026-10-12T19:30:00Z","v":615361,"vw":15.32766},{"c":15.36,"h":15.4,"l":15.33,"n":7201,"o":15.35,"t":"2026-10-12T19:45:00Z","v":1515316,"vw":15.354839},{"c":15.3749,"h":15.3749,"l":15.2826,"n":45,"o":15.35,"t":"2026-10-12T20:00:00Z","v":2763627,"vw":15.349992},{"c":15.3569,"h":15.3569,"l":15.28,"n":2,"o":15.28,"t":"2026-10-12T20:15:00Z","v":500,"vw":15.31076},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T20:30:00Z","v":800,"vw":15.34},{"c":15.35,"h":15.35,"l":15.34,"n":4,"o":15.34,"t":"2026-10-12T20:45:00Z","v":820,"vw":15.342439},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T21:45:00Z","v":200,"vw":15.35},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-12T22:00:00Z","v":102,"vw":15.37},{"c":15.3738,"h":15.3738,"l":15.3738,"n":1,"o":15.3738,"t":"2026-10-12T22:15:00Z","v":100,"vw":15.3738},{"c":15.32,"h":15.3569,"l":15.32,"n":7,"o":15.3569,"t":"2026-10-12T23:15:00Z","v":6002,"vw":15.353317},{"c":15.2506,"h":15.2506,"l":15.2506,"n":2,"o":15.2506,"t":"2026-10-12T23:30:00Z","v":202,"vw":15.2506},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-12T23:45:00Z","v":875,"vw":15.3},{"c":15.43,"h":15.43,"l":15.35,"n":73,"o":15.39,"t":"2026-10-13T08:00:00Z","v":8961,"vw":15.388727},{"c":15.47,"h":15.47,"l":15.45,"n":15,"o":15.45,"t":"2026-10-13T08:30:00Z","v":483,"vw":15.458721},{"c":15.5,"h":15.5,"l":15.48,"n":18,"o":15.48,"t":"2026-10-13T09:00:00Z","v":2174,"vw":15.493268},{"c":15.5,"h":15.5,"l":15.49,"n":10,"o":15.49,"t":"2026-10-13T09:30:00Z","v":5300,"vw":15.496838},{"c":15.52,"h":15.52,"l":15.45,"n":17,"o":15.5,"t":"2026-10-13T10:15:00Z","v":10257,"vw":15.463261},{"c":15.5,"h":15.53,"l":15.4861,"n":9,"o":15.53,"t":"2026-10-13T10:30:00Z","v":1412,"vw":15.519939},{"c":15.47,"h":15.49,"l":15.47,"n":6,"o":15.49,"t":"2026-10-13T10:45:00Z","v":1001,"vw":15.48004},{"c":15.4401,"h":15.5,"l":15.37,"n":39,"o":15.45,"t":"2026-10-13T11:00:00Z","v":7050,"vw":15.445712},{"c":15.5083,"h":15.5138,"l":15.48,"n":8,"o":15.48,"t":"2026-10-13T11:15:00Z","v":1041,"vw":15.491677},{"c":15.51,"h":15.53,"l":15.51,"n":20,"o":15.53,"t":"2026-10-13T11:30:00Z","v":4051,"vw":15.517126},{"c":15.51,"h":15.52,"l":15.45,"n":70,"o":15.51,"t":"2026-10-13T11:45:00Z","v":12090,"vw":15.477154},{"c":15.5,"h":15.5,"l":15.48,"n":20,"o":15.5,"t":"2026-10-13T12:00:00Z","v":7243,"vw":15.490582},{"c":15.51,"h":15.51,"l":15.48,"n":26,"o":15.48,"t":"2026-10-13T12:15:00Z","v":20105,"vw":15.488514},{"c":15.52,"h":15.55,"l":15.4844,"n":11,"o":15.55,"t":"2026-10-13T12:30:00Z","v":8799,"vw":15.496382},{"c":15.5,"h":15.53,"l":15.5,"n":29,"o":15.51,"t":"2026-10-13T12:45:00Z","v":6558,"vw":15.506921},{"c":15.522,"h":15.522,"l":15.51,"n":13,"o":15.51,"t":"2026-10-13T13:00:00Z","v":1635,"vw":15.510779},{"c":15.43,"h":15.52,"l":15.39,"n":191,"o":15.43,"t":"2026-10-13T13:15:00Z","v":17844,"vw":15.483179},{"c":15.495,"h":15.625,"l":15.38,"n":3299,"o":15.41,"t":"2026-10-13T13:30:00Z","v":778470,"vw":15.513028},{"c":15.385,"h":15.57,"l":15.385,"n":2634,"o":15.5,"t":"2026-10-13T13:45:00Z","v":385797,"vw":15.461063},{"c":15.335,"h":15.4,"l":15.3,"n":3286,"o":15.385,"t":"2026-10-13T14:00:00Z","v":661897,"vw":15.337674},{"c":15.33,"h":15.37,"l":15.29,"n":1604,"o":15.335,"t":"2026-10-13T14:15:00Z","v":277958,"vw":15.332797},{"c":15.2639,"h":15.34,"l":15.2639,"n":1577,"o":15.32,"t":"2026-10-13T14:30:00Z","v":272044,"vw":15.30968},{"c":15.33,"h":15.355,"l":15.24,"n":2324,"o":15.2638,"t":"2026-10-13T14:45:00Z","v":1189976,"vw":15.284163},{"c":15.335,"h":15.36,"l":15.32,"n":1339,"o":15.33,"t":"2026-10-13T15:00:00Z","v":219530,"vw":15.341056},{"c":15.29,"h":15.34,"l":15.26,"n":1605,"o":15.3383,"t":"2026-10-13T15:15:00Z","v":244866,"vw":15.296317},{"c":15.25,"h":15.31,"l":15.25,"n":1561,"o":15.295,"t":"2026-10-13T15:30:00Z","v":220071,"vw":15.283315},{"c":15.255,"h":15.265,"l":15.225,"n":1847,"o":15.25,"t":"2026-10-13T15:45:00Z","v":259120,"vw":15.246644},{"c":15.225,"h":15.26,"l":15.21,"n":2081,"o":15.26,"t":"2026-10-13T16:00:00Z","v":308692,"vw":15.238362},{"c":15.235,"h":15.26,"l":15.22,"n":1433,"o":15.22,"t":"2026-10-13T16:15:00Z","v":148377,"vw":15.237207},{"c":15.25,"h":15.27,"l":15.23,"n":1211,"o":15.23,"t":"2026-10-13T16:30:00Z","v":276852,"vw":15.251978},{"c":15.26,"h":15.27,"l":15.23,"n":1228,"o":15.26,"t":"2026-10-13T16:45:00Z","v":128114,"vw":15.250654},{"c":15.25,"h":15.28,"l":15.25,"n":1201,"o":15.258,"t":"2026-10-13T17:00:00Z","v":105673,"vw":15.265823},{"c":15.265,"h":15.28,"l":15.25,"n":1132,"o":15.255,"t":"2026-10-13T17:15:00Z","v":122620,"vw":15.262458},{"c":15.29,"h":15.32,"l":15.26,"n":1464,"o":15.26,"t":"2026-10-13T17:30:00Z","v":244218,"vw":15.294624},{"c":15.29,"h":15.29,"l":15.255,"n":1289,"o":15.29,"t":"2026-10-13T17:45:00Z","v":144963,"vw":15.273721},{"c":15.32,"h":15.37,"l":15.28,"n":1627,"o":15.285,"t":"2026-10-13T18:00:00Z","v":259293,"vw":15.31955},{"c":15.3,"h":15.32,"l":15.28,"n":1489,"o":15.315,"t":"2026-10-13T18:15:00Z","v":295906,"vw":15.295738},{"c":15.305,"h":15.31,"l":15.28,"n":1511,"o":15.29,"t":"2026-10-13T18:30:00Z","v":192624,"vw":15.29677},{"c":15.34,"h":15.37,"l":15.3,"n":1756,"o":15.3,"t":"2026-10-13T18:45:00Z","v":229510,"vw":15.331091},{"c":15.345,"h":15.37,"l":15.305,"n":2073,"o":15.34,"t":"2026-10-13T19:00:00Z","v":301709,"vw":15.344134},{"c":15.34,"h":15.35,"l":15.31,"n":1951,"o":15.34,"t":"2026-10-13T19:15:00Z","v":232538,"vw":15.333985},{"c":15.365,"h":15.37,"l":15.32,"n":3154,"o":15.34,"t":"2026-10-13T19:30:00Z","v":431509,"vw":15.342838},{"c":15.31,"h":15.37,"l":15.29,"n":9252,"o":15.365,"t":"2026-10-13T19:45:00Z","v":2757895,"vw":15.338787},{"c":15.33,"h":15.34,"l":15.32,"n":47,"o":15.32,"t":"2026-10-13T20:00:00Z","v":1836517,"vw":15.320034},{"c":15.35,"h":15.35,"l":15.32,"n":4,"o":15.32,"t":"2026-10-13T20:15:00Z","v":4900,"vw":15.348578},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-13T20:30:00Z","v":1125,"vw":15.32},{"c":15.3211,"h":15.3211,"l":15.3211,"n":1,"o":15.3211,"t":"2026-10-13T22:00:00Z","v":200,"vw":15.3211},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-13T22:15:00Z","v":100,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-13T22:30:00Z","v":100,"vw":15.32},{"c":15.33,"h":15.339,"l":15.3206,"n":8,"o":15.3206,"t":"2026-10-13T23:15:00Z","v":1153,"vw":15.336085},{"c":15.33,"h":15.33,"l":15.33,"n":3,"o":15.33,"t":"2026-10-13T23:30:00Z","v":720,"vw":15.33},{"c":15.3239,"h":15.3239,"l":15.32,"n":2,"o":15.32,"t":"2026-10-13T23:45:00Z","v":3000,"vw":15.3213},{"c":15.37,"h":15.38,"l":15.36,"n":32,"o":15.36,"t":"2026-10-14T08:00:00Z","v":6007,"vw":15.366549},{"c":15.39,"h":15.39,"l":15.39,"n":13,"o":15.39,"t":"2026-10-14T09:30:00Z","v":10110,"vw":15.39},{"c":15.38,"h":15.38,"l":15.33,"n":27,"o":15.33,"t":"2026-10-14T10:00:00Z","v":4614,"vw":15.356982},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-14T10:30:00Z","v":724,"vw":15.35},{"c":15.2901,"h":15.3,"l":15.2901,"n":16,"o":15.2902,"t":"2026-10-14T11:00:00Z","v":13700,"vw":15.290467},{"c":15.3,"h":15.3,"l":15.29,"n":13,"o":15.3,"t":"2026-10-14T11:15:00Z","v":13988,"vw":15.297813},{"c":15.302,"h":15.302,"l":15.302,"n":2,"o":15.302,"t":"2026-10-14T11:30:00Z","v":3310,"vw":15.302},{"c":15.33,"h":15.33,"l":15.28,"n":14,"o":15.29,"t":"2026-10-14T11:45:00Z","v":1543,"vw":15.299317},{"c":15.2877,"h":15.32,"l":15.28,"n":18,"o":15.32,"t":"2026-10-14T12:00:00Z","v":9412,"vw":15.292295},{"c":15.32,"h":15.32,"l":15.29,"n":9,"o":15.31,"t":"2026-10-14T12:15:00Z","v":1506,"vw":15.314161},{"c":15.04,"h":15.28,"l":15.03,"n":153,"o":15.28,"t":"2026-10-14T12:30:00Z","v":47593,"vw":15.092916},{"c":15.04,"h":15.0999,"l":15.01,"n":58,"o":15.05,"t":"2026-10-14T12:45:00Z","v":17251,"vw":15.045458},{"c":15.0345,"h":15.1,"l":15.03,"n":80,"o":15.1,"t":"2026-10-14T13:00:00Z","v":11645,"vw":15.058583},{"c":15.2,"h":15.2,"l":15.03,"n":155,"o":15.04,"t":"2026-10-14T13:15:00Z","v":24315,"vw":15.088189},{"c":15.14,"h":15.285,"l":15.05,"n":3519,"o":15.25,"t":"2026-10-14T13:30:00Z","v":822433,"vw":15.210813},{"c":14.965,"h":15.13,"l":14.95,"n":5009,"o":15.13,"t":"2026-10-14T13:45:00Z","v":830710,"vw":15.032759},{"c":14.845,"h":14.965,"l":14.76,"n":7871,"o":14.965,"t":"2026-10-14T14:00:00Z","v":1461550,"vw":14.842824},{"c":14.875,"h":14.9,"l":14.8,"n":4128,"o":14.8413,"t":"2026-10-14T14:15:00Z","v":680827,"vw":14.852068},{"c":15.035,"h":15.055,"l":14.875,"n":4290,"o":14.875,"t":"2026-10-14T14:30:00Z","v":677037,"vw":14.977401},{"c":15.025,"h":15.05,"l":14.925,"n":5009,"o":15.035,"t":"2026-10-14T14:45:00Z","v":849038,"vw":14.990271},{"c":14.94,"h":15.03,"l":14.92,"n":2690,"o":15.03,"t":"2026-10-14T15:00:00Z","v":357218,"vw":14.961165},{"c":14.935,"h":14.98,"l":14.93,"n":2428,"o":14.945,"t":"2026-10-14T15:15:00Z","v":338821,"vw":14.956145},{"c":14.92,"h":14.945,"l":14.875,"n":2149,"o":14.94,"t":"2026-10-14T15:30:00Z","v":421614,"vw":14.911689},{"c":14.93,"h":14.98,"l":14.92,"n":2481,"o":14.925,"t":"2026-10-14T15:45:00Z","v":367289,"vw":14.950922},{"c":14.905,"h":14.94,"l":14.895,"n":2467,"o":14.935,"t":"2026-10-14T16:00:00Z","v":408033,"vw":14.912427},{"c":14.9,"h":14.915,"l":14.85,"n":2458,"o":14.91,"t":"2026-10-14T16:15:00Z","v":406549,"vw":14.877885},{"c":14.885,"h":14.91,"l":14.86,"n":2570,"o":14.895,"t":"2026-10-14T16:30:00Z","v":360322,"vw":14.886774},{"c":14.935,"h":14.935,"l":14.86,"n":1949,"o":14.89,"t":"2026-10-14T16:45:00Z","v":290194,"vw":14.888224},{"c":14.905,"h":14.945,"l":14.89,"n":1828,"o":14.94,"t":"2026-10-14T17:00:00Z","v":260126,"vw":14.919015},{"c":14.89,"h":14.92,"l":14.875,"n":2274,"o":14.91,"t":"2026-10-14T17:15:00Z","v":333105,"vw":14.899634},{"c":14.82,"h":14.895,"l":14.8,"n":2222,"o":14.895,"t":"2026-10-14T17:30:00Z","v":316224,"vw":14.834713},{"c":14.8045,"h":14.82,"l":14.785,"n":2468,"o":14.8193,"t":"2026-10-14T17:45:00Z","v":334977,"vw":14.805525},{"c":14.845,"h":14.86,"l":14.79,"n":2110,"o":14.81,"t":"2026-10-14T18:00:00Z","v":252333,"vw":14.82513},{"c":14.89,"h":14.89,"l":14.84,"n":2274,"o":14.845,"t":"2026-10-14T18:15:00Z","v":282459,"vw":14.867806},{"c":14.9,"h":14.93,"l":14.87,"n":2439,"o":14.89,"t":"2026-10-14T18:30:00Z","v":353987,"vw":14.903268},{"c":14.89,"h":14.93,"l":14.88,"n":3835,"o":14.91,"t":"2026-10-14T18:45:00Z","v":671402,"vw":14.903689},{"c":14.89,"h":14.9,"l":14.85,"n":2264,"o":14.89,"t":"2026-10-14T19:00:00Z","v":312042,"vw":14.879348},{"c":14.9,"h":14.94,"l":14.88,"n":2716,"o":14.885,"t":"2026-10-14T19:15:00Z","v":436502,"vw":14.914165},{"c":14.84,"h":14.92,"l":14.84,"n":3263,"o":14.91,"t":"2026-10-14T19:30:00Z","v":468473,"vw":14.884733},{"c":14.88,"h":14.9,"l":14.82,"n":9426,"o":14.845,"t":"2026-10-14T19:45:00Z","v":2051598,"vw":14.860895},{"c":14.87,"h":14.89,"l":14.87,"n":42,"o":14.87,"t":"2026-10-14T20:00:00Z","v":1949491,"vw":14.870024},{"c":14.8302,"h":14.8954,"l":14.83,"n":77,"o":14.8954,"t":"2026-10-14T20:15:00Z","v":36709,"vw":14.844589},{"c":14.8377,"h":14.8377,"l":14.8377,"n":2,"o":14.8377,"t":"2026-10-14T20:30:00Z","v":205,"vw":14.8377},{"c":14.84,"h":14.85,"l":14.8316,"n":10,"o":14.8316,"t":"2026-10-14T20:45:00Z","v":1263,"vw":14.841488},{"c":14.83,"h":14.8408,"l":14.83,"n":2,"o":14.8408,"t":"2026-10-14T21:00:00Z","v":630,"vw":14.838571},{"c":14.826,"h":14.826,"l":14.826,"n":1,"o":14.826,"t":"2026-10-14T21:15:00Z","v":200,"vw":14.826},{"c":14.8948,"h":14.9,"l":14.801,"n":7,"o":14.801,"t":"2026-10-14T21:30:00Z","v":2402,"vw":14.834513},{"c":14.8147,"h":14.8147,"l":14.81,"n":8,"o":14.8107,"t":"2026-10-14T22:15:00Z","v":5666,"vw":14.810373},{"c":14.85,"h":14.85,"l":14.81,"n":6,"o":14.81,"t":"2026-10-14T22:30:00Z","v":1512,"vw":14.812667},{"c":14.83,"h":14.83,"l":14.81,"n":11,"o":14.82,"t":"2026-10-14T22:45:00Z","v":8510,"vw":14.811932},{"c":14.81,"h":14.83,"l":14.81,"n":2,"o":14.83,"t":"2026-10-14T23:00:00Z","v":900,"vw":14.821111},{"c":14.8101,"h":14.82,"l":14.8101,"n":2,"o":14.82,"t":"2026-10-14T23:15:00Z","v":1100,"vw":14.811},{"c":14.7862,"h":14.83,"l":14.7801,"n":27,"o":14.83,"t":"2026-10-14T23:30:00Z","v":45218,"vw":14.799296},{"c":14.78,"h":14.7974,"l":14.78,"n":9,"o":14.7814,"t":"2026-10-14T23:45:00Z","v":2652,"vw":14.786808},{"c":14.9,"h":14.92,"l":14.86,"n":77,"o":14.88,"t":"2026-10-15T08:00:00Z","v":22114,"vw":14.877569},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-15T08:45:00Z","v":300,"vw":14.92},{"c":14.94,"h":14.95,"l":14.94,"n":6,"o":14.95,"t":"2026-10-15T10:30:00Z","v":1638,"vw":14.948793},{"c":14.94,"h":14.96,"l":14.81,"n":142,"o":14.94,"t":"2026-10-15T10:45:00Z","v":15103,"vw":14.856675},{"c":14.9,"h":14.94,"l":14.88,"n":19,"o":14.92,"t":"2026-10-15T11:00:00Z","v":49407,"vw":14.911914},{"c":14.8501,"h":14.9,"l":14.8501,"n":11,"o":14.9,"t":"2026-10-15T11:15:00Z","v":4317,"vw":14.881685},{"c":14.89,"h":14.89,"l":14.88,"n":9,"o":14.89,"t":"2026-10-15T11:30:00Z","v":8633,"vw":14.888614},{"c":14.9,"h":14.9,"l":14.9,"n":5,"o":14.9,"t":"2026-10-15T11:45:00Z","v":5580,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-15T12:15:00Z","v":1210,"vw":14.9},{"c":14.8739,"h":14.93,"l":14.86,"n":25,"o":14.88,"t":"2026-10-15T12:30:00Z","v":4547,"vw":14.87669},{"c":14.99,"h":14.99,"l":14.86,"n":21,"o":14.86,"t":"2026-10-15T12:45:00Z","v":6208,"vw":14.927742},{"c":14.9068,"h":15,"l":14.9068,"n":11,"o":14.945,"t":"2026-10-15T13:00:00Z","v":6599,"vw":14.936351},{"c":14.89,"h":15,"l":14.02,"n":246,"o":15,"t":"2026-10-15T13:15:00Z","v":43250,"vw":14.742021},{"c":14.719,"h":15.02,"l":14.71,"n":4847,"o":14.93,"t":"2026-10-15T13:30:00Z","v":1173638,"vw":14.909995},{"c":14.825,"h":14.8601,"l":14.665,"n":3794,"o":14.72,"t":"2026-10-15T13:45:00Z","v":657206,"vw":14.757214},{"c":14.965,"h":14.965,"l":14.8,"n":3027,"o":14.83,"t":"2026-10-15T14:00:00Z","v":476881,"vw":14.911078},{"c":14.875,"h":14.98,"l":14.875,"n":3451,"o":14.965,"t":"2026-10-15T14:15:00Z","v":482972,"vw":14.924142},{"c":15.02,"h":15.055,"l":14.875,"n":2868,"o":14.875,"t":"2026-10-15T14:30:00Z","v":535045,"vw":14.96772},{"c":15.095,"h":15.13,"l":15.01,"n":2817,"o":15.025,"t":"2026-10-15T14:45:00Z","v":461227,"vw":15.078439},{"c":15.26,"h":15.28,"l":15.09,"n":3642,"o":15.095,"t":"2026-10-15T15:00:00Z","v":589789,"vw":15.192276},{"c":15.265,"h":15.325,"l":15.26,"n":2996,"o":15.27,"t":"2026-10-15T15:15:00Z","v":440696,"vw":15.287625},{"c":15.255,"h":15.285,"l":15.2,"n":2231,"o":15.265,"t":"2026-10-15T15:30:00Z","v":326911,"vw":15.246473},{"c":15.25,"h":15.27,"l":15.22,"n":2329,"o":15.26,"t":"2026-10-15T15:45:00Z","v":322693,"vw":15.23951},{"c":15.175,"h":15.265,"l":15.16,"n":2432,"o":15.26,"t":"2026-10-15T16:00:00Z","v":599044,"vw":15.198627},{"c":15.2,"h":15.245,"l":15.165,"n":2062,"o":15.18,"t":"2026-10-15T16:15:00Z","v":327325,"vw":15.205407},{"c":15.19,"h":15.22,"l":15.18,"n":1780,"o":15.2,"t":"2026-10-15T16:30:00Z","v":214538,"vw":15.20271},{"c":15.205,"h":15.21,"l":15.17,"n":1409,"o":15.2,"t":"2026-10-15T16:45:00Z","v":182377,"vw":15.185741},{"c":15.41,"h":15.425,"l":15.35,"n":1025,"o":15.35,"t":"2026-10-15T18:00:00Z","v":201098,"vw":15.371027},{"c":15.4,"h":15.42,"l":15.36,"n":1949,"o":15.4122,"t":"2026-10-15T18:15:00Z","v":273302,"vw":15.386008},{"c":15.42,"h":15.44,"l":15.385,"n":2813,"o":15.4,"t":"2026-10-15T18:30:00Z","v":417943,"vw":15.410762},{"c":15.41,"h":15.45,"l":15.4,"n":2843,"o":15.4226,"t":"2026-10-15T18:45:00Z","v":475802,"vw":15.423364},{"c":15.45,"h":15.47,"l":15.41,"n":2618,"o":15.41,"t":"2026-10-15T19:00:00Z","v":372619,"vw":15.447374},{"c":15.435,"h":15.5,"l":15.425,"n":3384,"o":15.45,"t":"2026-10-15T19:15:00Z","v":542811,"vw":15.466169},{"c":15.405,"h":15.46,"l":15.37,"n":4184,"o":15.435,"t":"2026-10-15T19:30:00Z","v":1088978,"vw":15.404471},{"c":15.4,"h":15.44,"l":15.34,"n":10668,"o":15.4,"t":"2026-10-15T19:45:00Z","v":2720041,"vw":15.401317},{"c":15.4,"h":15.4,"l":15.39,"n":62,"o":15.4,"t":"2026-10-15T20:00:00Z","v":2238621,"vw":15.390054},{"c":15.4183,"h":15.44,"l":15.4,"n":4,"o":15.4,"t":"2026-10-15T20:15:00Z","v":6602,"vw":15.425032},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-15T20:45:00Z","v":186,"vw":15.41},{"c":15.39,"h":15.4,"l":15.39,"n":4,"o":15.4,"t":"2026-10-15T21:45:00Z","v":1000,"vw":15.395},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-10-15T22:15:00Z","v":2001,"vw":15.38},{"c":15.368,"h":15.368,"l":15.3602,"n":4,"o":15.3602,"t":"2026-10-15T23:15:00Z","v":3650,"vw":15.3625},{"c":15.37,"h":15.37,"l":15.37,"n":7,"o":15.37,"t":"2026-10-15T23:30:00Z","v":711,"vw":15.37},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-15T23:45:00Z","v":100,"vw":15.38}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.02090355497037525,"strike":15.965273206056617,"iv":0.5240550362080316,"gamma":0.3920254772876893,"theta":-0.03428926925608953,"vega":0.0013319618169848584,"rho":0.000025270413105396232,"breakevenPct":3.9413313460792656},{"delta":0.15,"premium":0.034893021724818965,"strike":15.882982225148124,"iv":0.5147067807768269,"gamma":0.500616655694536,"theta":-0.0411358788676761,"vega":0.0016446675444371295,"rho":0.000042018458038932226,"breakevenPct":3.4972382761569714},{"delta":0.2,"premium":0.04888248847926269,"strike":15.800691244239632,"iv":0.5053585253456221,"gamma":0.6092078341013825,"theta":-0.047982488479262675,"vega":0.001957373271889401,"rho":0.000058766502972468226,"breakevenPct":3.053145206234677},{"delta":0.25,"premium":0.0628719552337064,"strike":15.718400263331139,"iv":0.4960102699144174,"gamma":0.7177990125082292,"theta":-0.05482909809084924,"vega":0.002270078999341672,"rho":0.00007551454790600421,"breakevenPct":2.609052136312383},{"delta":0.3,"premium":0.07686142198815012,"strike":15.636109282422646,"iv":0.48666201448321267,"gamma":0.8263901909150757,"theta":-0.061675707702435814,"vega":0.0025827847267939435,"rho":0.0000922625928395402,"breakevenPct":2.1649590663900886},{"delta":0.35,"premium":0.09085088874259384,"strike":15.553818301514154,"iv":0.4773137590520079,"gamma":0.9349813693219224,"theta":-0.06852231731402239,"vega":0.002895490454246215,"rho":0.0001090106377730762,"breakevenPct":1.720865996467794},{"delta":0.4,"premium":0.1119088723776224,"strike":15.481097027972028,"iv":0.47184648164335663,"gamma":0.9913350743006992,"theta":-0.07209643793706293,"vega":0.0030584134615384614,"rho":0.00012601495050924955,"breakevenPct":1.384953838424247},{"delta":0.45,"premium":0.14632757867132867,"strike":15.42646416083916,"iv":0.4737149256993007,"gamma":0.9489508959790209,"theta":-0.06948498688811189,"vega":0.0029382211538461537,"rho":0.0001435036538319108,"breakevenPct":1.2535223635272321},{"delta":0.5,"premium":0.18074628496503498,"strike":15.371831293706293,"iv":0.4755833697552448,"gamma":0.9065667176573426,"theta":-0.06687353583916084,"vega":0.002818028846153846,"rho":0.00016099235715457208,"breakevenPct":1.1220908886302172},{"delta":0.55,"premium":0.21516499125874128,"strike":15.317198426573427,"iv":0.47745181381118884,"gamma":0.8641825393356644,"theta":-0.06426208479020978,"vega":0.0026978365384615383,"rho":0.00017848106047723338,"breakevenPct":0.9906594137332021},{"delta":0.6,"premium":0.2495836975524475,"strike":15.26256555944056,"iv":0.4793202578671329,"gamma":0.8217983610139861,"theta":-0.06165063374125874,"vega":0.0025776442307692306,"rho":0.00019596976379989464,"breakevenPct":0.8592279388361874},{"delta":0.65,"premium":0.28400240384615383,"strike":15.207932692307692,"iv":0.48118870192307694,"gamma":0.7794141826923077,"theta":-0.059039182692307686,"vega":0.002457451923076923,"rho":0.00021345846712255592,"breakevenPct":0.7277964639391724},{"delta":0.7,"premium":0.3184211101398601,"strike":15.153299825174825,"iv":0.483057145979021,"gamma":0.7370300043706295,"theta":-0.05642773164335664,"vega":0.0023372596153846156,"rho":0.00023094717044521714,"breakevenPct":0.5963649890421577},{"delta":0.75,"premium":0.3528398164335663,"strike":15.098666958041958,"iv":0.48492559003496505,"gamma":0.6946458260489511,"theta":-0.05381628059440559,"vega":0.002217067307692308,"rho":0.00024843587376787845,"breakevenPct":0.4649335141451427},{"delta":0.8,"premium":0.3872585227272727,"strike":15.044034090909092,"iv":0.4867940340909091,"gamma":0.6522616477272727,"theta":-0.05120482954545454,"vega":0.0020968749999999998,"rho":0.00026592457709053975,"breakevenPct":0.3335020392481276}],"put":[{"delta":0.1,"premium":0.17044035355456016,"strike":12.094460178636307,"iv":4.42588486367034,"gamma":0.05521851123164239,"theta":-0.35648807594306403,"vega":0.0012498401501485254,"rho":-0.00003700313208182364,"breakevenPct":22.47061232066485},{"delta":0.15,"premium":0.17098140981098373,"strike":13.280371803780325,"iv":3.137459126150761,"gamma":0.1502668117296093,"theta":-0.3101412548448449,"vega":0.0016839034106098105,"rho":-0.00005250092640338742,"breakevenPct":14.763391456636278},{"delta":0.2,"premium":0.12563256497396696,"strike":14.18734870052066,"iv":1.8593161271260976,"gamma":0.35930330343340194,"theta":-0.19398025545410383,"vega":0.002114334101216451,"rho":-0.00006435063791376857,"breakevenPct":8.571416543909674},{"delta":0.25,"premium":0.08698311086897305,"strike":15.00708253881776,"iv":0.710965268319259,"gamma":0.5525380005448106,"theta":-0.08968894034323072,"vega":0.002508499046581313,"rho":-0.00007693458156388079,"breakevenPct":2.990250793570961},{"delta":0.3,"premium":0.10605148460909834,"strike":15.075183873603923,"iv":0.6808236175429038,"gamma":0.6096341596295287,"theta":-0.0876595205666031,"vega":0.002590220648324707,"rho":-0.00009584421749475293,"breakevenPct":2.671440903804793},{"delta":0.35,"premium":0.12511985834922365,"strike":15.143285208390084,"iv":0.6506819667665487,"gamma":0.6667303187142468,"theta":-0.08563010078997547,"vega":0.0026719422500681013,"rho":-0.00011475385342562508,"breakevenPct":2.3526310140386246},{"delta":0.4,"premium":0.14418823208934897,"strike":15.211386543176246,"iv":0.6205403159901933,"gamma":0.7238264777989649,"theta":-0.08360068101334786,"vega":0.0027536638518114954,"rho":-0.00013366348935649726,"breakevenPct":2.033821124272456},{"delta":0.45,"premium":0.16325660582947427,"strike":15.279487877962408,"iv":0.5903986652138382,"gamma":0.7809226368836829,"theta":-0.08157126123672023,"vega":0.0028353854535548896,"rho":-0.0001525731252873694,"breakevenPct":1.7150112345062882},{"delta":0.5,"premium":0.1823249795695996,"strike":15.34758921274857,"iv":0.560257014437483,"gamma":0.8380187959684009,"theta":-0.07954184146009262,"vega":0.0029171070552982837,"rho":-0.00017148276121824153,"breakevenPct":1.3962013447401203},{"delta":0.55,"premium":0.2013933533097249,"strike":15.415690547534732,"iv":0.5301153636611278,"gamma":0.895114955053119,"theta":-0.07751242168346499,"vega":0.002998828657041678,"rho":-0.00019039239714911373,"breakevenPct":1.0773914549739518},{"delta":0.6,"premium":0.22046172704985018,"strike":15.483791882320894,"iv":0.49997371288477255,"gamma":0.9522111141378371,"theta":-0.07548300190683738,"vega":0.003080550258785072,"rho":-0.00020930203307998585,"breakevenPct":0.7585815652077836},{"delta":0.65,"premium":1.231981779358028,"strike":16.439153991111112,"iv":1.6183880719092176,"gamma":0.778334476450048,"theta":-0.21761696965966248,"vega":0.002878089779985604,"rho":-0.0002472269761814731,"breakevenPct":1.1237177389266217},{"delta":0.7,"premium":2.553480177465674,"strike":17.67163954375037,"iv":3.095537772577479,"gamma":0.5323167290091666,"theta":-0.4047783471657809,"vega":0.002586869018811856,"rho":-0.00029109108346485834,"breakevenPct":1.7024748616079672},{"delta":0.75,"premium":3.874978575573323,"strike":18.904125096389627,"iv":4.572687473245744,"gamma":0.2862989815682847,"theta":-0.5919397246718996,"vega":0.002295648257638108,"rho":-0.0003349551907482437,"breakevenPct":2.281231984289314},{"delta":0.8,"premium":4.074713827577989,"strike":19.106216507016658,"iv":4.847797943205845,"gamma":0.0847851503249175,"theta":-0.6145280038384949,"vega":0.0020038224765385982,"rho":-0.0003547071247557381,"breakevenPct":2.2659123573558726},{"delta":0.85,"premium":9.391151896876432,"strike":24.25966038719652,"iv":8,"gamma":0.04067634634188069,"theta":-0.8435517316937964,"vega":0.0016668841658221119,"rho":-0.00048363519116823256,"breakevenPct":3.325692520675639},{"delta":0.9,"premium":11.856041970117964,"strike":26.738344543914213,"iv":8,"gamma":0.03038370410596931,"theta":-0.6301014844952589,"vega":0.0012450999125533278,"rho":-0.0005508274902766712,"breakevenPct":3.2360040715458567}]},"raw":{"call":[{"delta":0.1,"premium":0.02090355497037525,"strike":15.965273206056617,"iv":0.5240550362080316,"gamma":0.3920254772876893,"theta":-0.03428926925608953,"vega":0.0013319618169848584,"rho":0.000025270413105396232,"breakevenPct":3.9413313460792656},{"delta":0.15,"premium":0.034893021724818965,"strike":15.882982225148124,"iv":0.5147067807768269,"gamma":0.500616655694536,"theta":-0.0411358788676761,"vega":0.0016446675444371295,"rho":0.000042018458038932226,"breakevenPct":3.4972382761569714},{"delta":0.2,"premium":0.04888248847926269,"strike":15.800691244239632,"iv":0.5053585253456221,"gamma":0.6092078341013825,"theta":-0.047982488479262675,"vega":0.001957373271889401,"rho":0.000058766502972468226,"breakevenPct":3.053145206234677},{"delta":0.25,"premium":0.0628719552337064,"strike":15.718400263331139,"iv":0.4960102699144174,"gamma":0.7177990125082292,"theta":-0.05482909809084924,"vega":0.002270078999341672,"rho":0.00007551454790600421,"breakevenPct":2.609052136312383},{"delta":0.3,"premium":0.07686142198815012,"strike":15.636109282422646,"iv":0.48666201448321267,"gamma":0.8263901909150757,"theta":-0.061675707702435814,"vega":0.0025827847267939435,"rho":0.0000922625928395402,"breakevenPct":2.1649590663900886},{"delta":0.35,"premium":0.09085088874259384,"strike":15.553818301514154,"iv":0.4773137590520079,"gamma":0.9349813693219224,"theta":-0.06852231731402239,"vega":0.002895490454246215,"rho":0.0001090106377730762,"breakevenPct":1.720865996467794},{"delta":0.4,"premium":0.1119088723776224,"strike":15.481097027972028,"iv":0.47184648164335663,"gamma":0.9913350743006992,"theta":-0.07209643793706293,"vega":0.0030584134615384614,"rho":0.00012601495050924955,"breakevenPct":1.384953838424247},{"delta":0.45,"premium":0.14632757867132867,"strike":15.42646416083916,"iv":0.4737149256993007,"gamma":0.9489508959790209,"theta":-0.06948498688811189,"vega":0.0029382211538461537,"rho":0.0001435036538319108,"breakevenPct":1.2535223635272321},{"delta":0.5,"premium":0.18074628496503498,"strike":15.371831293706293,"iv":0.4755833697552448,"gamma":0.9065667176573426,"theta":-0.06687353583916084,"vega":0.002818028846153846,"rho":0.00016099235715457208,"breakevenPct":1.1220908886302172},{"delta":0.55,"premium":0.21516499125874128,"strike":15.317198426573427,"iv":0.47745181381118884,"gamma":0.8641825393356644,"theta":-0.06426208479020978,"vega":0.0026978365384615383,"rho":0.00017848106047723338,"breakevenPct":0.9906594137332021},{"delta":0.6,"premium":0.2495836975524475,"strike":15.26256555944056,"iv":0.4793202578671329,"gamma":0.8217983610139861,"theta":-0.06165063374125874,"vega":0.0025776442307692306,"rho":0.00019596976379989464,"breakevenPct":0.8592279388361874},{"delta":0.65,"premium":0.28400240384615383,"strike":15.207932692307692,"iv":0.48118870192307694,"gamma":0.7794141826923077,"theta":-0.059039182692307686,"vega":0.002457451923076923,"rho":0.00021345846712255592,"breakevenPct":0.7277964639391724},{"delta":0.7,"premium":0.3184211101398601,"strike":15.153299825174825,"iv":0.483057145979021,"gamma":0.7370300043706295,"theta":-0.05642773164335664,"vega":0.0023372596153846156,"rho":0.00023094717044521714,"breakevenPct":0.5963649890421577},{"delta":0.75,"premium":0.3528398164335663,"strike":15.098666958041958,"iv":0.48492559003496505,"gamma":0.6946458260489511,"theta":-0.05381628059440559,"vega":0.002217067307692308,"rho":0.00024843587376787845,"breakevenPct":0.4649335141451427},{"delta":0.8,"premium":0.3872585227272727,"strike":15.044034090909092,"iv":0.4867940340909091,"gamma":0.6522616477272727,"theta":-0.05120482954545454,"vega":0.0020968749999999998,"rho":0.00026592457709053975,"breakevenPct":0.3335020392481276}],"put":[{"delta":0.1,"premium":0.17044035355456016,"strike":12.094460178636307,"iv":4.42588486367034,"gamma":0.05521851123164239,"theta":-0.35648807594306403,"vega":0.0012498401501485254,"rho":-0.00003700313208182364,"breakevenPct":22.47061232066485},{"delta":0.15,"premium":0.17098140981098373,"strike":13.280371803780325,"iv":3.137459126150761,"gamma":0.1502668117296093,"theta":-0.3101412548448449,"vega":0.0016839034106098105,"rho":-0.00005250092640338742,"breakevenPct":14.763391456636278},{"delta":0.2,"premium":0.12563256497396696,"strike":14.18734870052066,"iv":1.8593161271260976,"gamma":0.35930330343340194,"theta":-0.19398025545410383,"vega":0.002114334101216451,"rho":-0.00006435063791376857,"breakevenPct":8.571416543909674},{"delta":0.25,"premium":0.08698311086897305,"strike":15.00708253881776,"iv":0.710965268319259,"gamma":0.5525380005448106,"theta":-0.08968894034323072,"vega":0.002508499046581313,"rho":-0.00007693458156388079,"breakevenPct":2.990250793570961},{"delta":0.3,"premium":0.10605148460909834,"strike":15.075183873603923,"iv":0.6808236175429038,"gamma":0.6096341596295287,"theta":-0.0876595205666031,"vega":0.002590220648324707,"rho":-0.00009584421749475293,"breakevenPct":2.671440903804793},{"delta":0.35,"premium":0.12511985834922365,"strike":15.143285208390084,"iv":0.6506819667665487,"gamma":0.6667303187142468,"theta":-0.08563010078997547,"vega":0.0026719422500681013,"rho":-0.00011475385342562508,"breakevenPct":2.3526310140386246},{"delta":0.4,"premium":0.14418823208934897,"strike":15.211386543176246,"iv":0.6205403159901933,"gamma":0.7238264777989649,"theta":-0.08360068101334786,"vega":0.0027536638518114954,"rho":-0.00013366348935649726,"breakevenPct":2.033821124272456},{"delta":0.45,"premium":0.16325660582947427,"strike":15.279487877962408,"iv":0.5903986652138382,"gamma":0.7809226368836829,"theta":-0.08157126123672023,"vega":0.0028353854535548896,"rho":-0.0001525731252873694,"breakevenPct":1.7150112345062882},{"delta":0.5,"premium":0.1823249795695996,"strike":15.34758921274857,"iv":0.560257014437483,"gamma":0.8380187959684009,"theta":-0.07954184146009262,"vega":0.0029171070552982837,"rho":-0.00017148276121824153,"breakevenPct":1.3962013447401203},{"delta":0.55,"premium":0.2013933533097249,"strike":15.415690547534732,"iv":0.5301153636611278,"gamma":0.895114955053119,"theta":-0.07751242168346499,"vega":0.002998828657041678,"rho":-0.00019039239714911373,"breakevenPct":1.0773914549739518},{"delta":0.6,"premium":0.22046172704985018,"strike":15.483791882320894,"iv":0.49997371288477255,"gamma":0.9522111141378371,"theta":-0.07548300190683738,"vega":0.003080550258785072,"rho":-0.00020930203307998585,"breakevenPct":0.7585815652077836},{"delta":0.65,"premium":1.231981779358028,"strike":16.439153991111112,"iv":1.6183880719092176,"gamma":0.778334476450048,"theta":-0.21761696965966248,"vega":0.002878089779985604,"rho":-0.0002472269761814731,"breakevenPct":1.1237177389266217},{"delta":0.7,"premium":2.553480177465674,"strike":17.67163954375037,"iv":3.095537772577479,"gamma":0.5323167290091666,"theta":-0.4047783471657809,"vega":0.002586869018811856,"rho":-0.00029109108346485834,"breakevenPct":1.7024748616079672},{"delta":0.75,"premium":3.874978575573323,"strike":18.904125096389627,"iv":4.572687473245744,"gamma":0.2862989815682847,"theta":-0.5919397246718996,"vega":0.002295648257638108,"rho":-0.0003349551907482437,"breakevenPct":2.281231984289314},{"delta":0.8,"premium":4.074713827577989,"strike":19.106216507016658,"iv":4.847797943205845,"gamma":0.0847851503249175,"theta":-0.6145280038384949,"vega":0.0020038224765385982,"rho":-0.0003547071247557381,"breakevenPct":2.2659123573558726},{"delta":0.85,"premium":9.391151896876432,"strike":24.25966038719652,"iv":8,"gamma":0.04067634634188069,"theta":-0.8435517316937964,"vega":0.0016668841658221119,"rho":-0.00048363519116823256,"breakevenPct":3.325692520675639},{"delta":0.9,"premium":11.856041970117964,"strike":26.738344543914213,"iv":8,"gamma":0.03038370410596931,"theta":-0.6301014844952589,"vega":0.0012450999125533278,"rho":-0.0005508274902766712,"breakevenPct":3.2360040715458567}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}