{"symbol":"NHP","url":"https://intraalpha.com/companies/NHP","capturedAt":"2026-10-23T03:17:52.124Z","state":"ready","quote":{"symbol":"NHP","last_price":15.8,"prev_close":14.75,"regular_close":15.8,"change":1.05,"change_pct":7.1186,"regular_change":1.05,"regular_change_pct":7.1186,"extended_change":0,"extended_change_pct":0,"bid":15.2,"ask":15.81,"bid_size":200,"ask_size":300,"volume":2348686,"vwap":15.317714,"open":14.55,"high":15.83,"low":14.3101,"close":15.8,"trade_count":20492,"last_trade_at":"2026-10-22T20:00:04.030246475Z","last_quote_at":"2026-10-22T20:49:50.000209137Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:49.650442813-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NHP","fetched_at":"2026-10-23T03:17:51.479467+00:00","name":"National Healthcare Properties, Inc.","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"National Healthcare Properties, Inc. (NHP) is a prominent real estate investment trust (REIT) dedicated to the acquisition and management of a diversified portfolio of income-generating healthcare facilities throughout the United States. Featuring a wide range of properties including senior living facilities, skilled nursing centers, and assisted living communities, NHP is strategically positioned to benefit from the increasing demand for quality healthcare and senior housing services driven by the nation's aging population. The company prioritizes operational efficiency and strategic partnerships to enhance investor returns while positively impacting the communities it serves.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1075347000,"ebitda":106438000,"pe_ratio":null,"peg_ratio":null,"book_value":14.51,"dividend_per_share":0.075,"dividend_yield":0.005,"eps":-1.83,"revenue_ttm":344319000,"gross_profit_ttm":130419000,"profit_margin":-0.13,"operating_margin_ttm":0.103,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":-0.0526,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.026,"analyst_target_price":19.25,"analyst_number":null,"beta":null,"fifty_two_week_high":17.37,"fifty_two_week_low":11.14,"fifty_day_ma":16.01,"two_hundred_day_ma":15.17,"shares_outstanding":44275000,"forward_pe":null,"price_to_sales":3.123,"price_to_book":1.118,"ev_to_revenue":5.21,"ev_to_ebitda":21.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:51.479467+00:00"},"optionObservedAt":"2026-10-22T19:52:57.343Z","bars":[{"c":15.09,"h":15.09,"l":15.08,"n":22,"o":15.08,"t":"2026-10-16T13:30:00Z","v":4281,"vw":15.080748},{"c":15.29,"h":15.29,"l":15.085,"n":27,"o":15.12,"t":"2026-10-16T13:35:00Z","v":1843,"vw":15.18433},{"c":15.12,"h":15.21,"l":15.1,"n":76,"o":15.19,"t":"2026-10-16T13:40:00Z","v":4552,"vw":15.187121},{"c":15.215,"h":15.215,"l":15.205,"n":6,"o":15.205,"t":"2026-10-16T13:45:00Z","v":798,"vw":15.211429},{"c":15.16,"h":15.26,"l":15.16,"n":49,"o":15.215,"t":"2026-10-16T13:50:00Z","v":3677,"vw":15.223971},{"c":15.11,"h":15.255,"l":15.11,"n":59,"o":15.255,"t":"2026-10-16T13:55:00Z","v":3957,"vw":15.197004},{"c":15.14,"h":15.14,"l":15.103,"n":16,"o":15.103,"t":"2026-10-16T14:00:00Z","v":965,"vw":15.109167},{"c":15.11,"h":15.13,"l":15.065,"n":81,"o":15.13,"t":"2026-10-16T14:05:00Z","v":3976,"vw":15.099247},{"c":15.125,"h":15.125,"l":15.125,"n":6,"o":15.125,"t":"2026-10-16T14:10:00Z","v":243,"vw":15.125},{"c":15.13,"h":15.13,"l":15.13,"n":8,"o":15.13,"t":"2026-10-16T14:15:00Z","v":262,"vw":15.13},{"c":15.175,"h":15.18,"l":15.16,"n":27,"o":15.16,"t":"2026-10-16T14:20:00Z","v":1164,"vw":15.170833},{"c":15.175,"h":15.175,"l":15.175,"n":12,"o":15.175,"t":"2026-10-16T14:25:00Z","v":262,"vw":15.175},{"c":15.125,"h":15.17,"l":15.03,"n":265,"o":15.11,"t":"2026-10-16T14:30:00Z","v":30058,"vw":15.070308},{"c":15.13,"h":15.13,"l":15.05,"n":32,"o":15.05,"t":"2026-10-16T14:35:00Z","v":2483,"vw":15.122492},{"c":15.16,"h":15.16,"l":15.135,"n":30,"o":15.135,"t":"2026-10-16T14:40:00Z","v":2223,"vw":15.146316},{"c":15.175,"h":15.175,"l":15.13,"n":48,"o":15.16,"t":"2026-10-16T14:45:00Z","v":4044,"vw":15.164564},{"c":15.145,"h":15.19,"l":15.13,"n":101,"o":15.18,"t":"2026-10-16T14:50:00Z","v":6017,"vw":15.15773},{"c":15.155,"h":15.165,"l":15.14,"n":68,"o":15.145,"t":"2026-10-16T14:55:00Z","v":3909,"vw":15.148585},{"c":15.275,"h":15.295,"l":15.155,"n":269,"o":15.155,"t":"2026-10-16T15:00:00Z","v":34058,"vw":15.220798},{"c":15.275,"h":15.275,"l":15.2725,"n":45,"o":15.275,"t":"2026-10-16T15:05:00Z","v":2715,"vw":15.274813},{"c":15.285,"h":15.29,"l":15.25,"n":189,"o":15.25,"t":"2026-10-16T15:10:00Z","v":15896,"vw":15.275687},{"c":15.23,"h":15.29,"l":15.225,"n":134,"o":15.29,"t":"2026-10-16T15:15:00Z","v":6118,"vw":15.263855},{"c":15.21,"h":15.23,"l":15.2,"n":37,"o":15.23,"t":"2026-10-16T15:20:00Z","v":1725,"vw":15.211982},{"c":15.21,"h":15.215,"l":15.2,"n":57,"o":15.21,"t":"2026-10-16T15:25:00Z","v":3607,"vw":15.204498},{"c":15.23,"h":15.23,"l":15.21,"n":41,"o":15.21,"t":"2026-10-16T15:30:00Z","v":1638,"vw":15.225875},{"c":15.23,"h":15.23,"l":15.2,"n":68,"o":15.22,"t":"2026-10-16T15:35:00Z","v":2091,"vw":15.209},{"c":15.17,"h":15.22,"l":15.17,"n":103,"o":15.215,"t":"2026-10-16T15:40:00Z","v":5631,"vw":15.193944},{"c":15.13,"h":15.14,"l":15.13,"n":48,"o":15.14,"t":"2026-10-16T15:45:00Z","v":4038,"vw":15.132168},{"c":15.085,"h":15.12,"l":15.075,"n":49,"o":15.12,"t":"2026-10-16T15:50:00Z","v":1839,"vw":15.097121},{"c":15.055,"h":15.0701,"l":15.0301,"n":60,"o":15.0701,"t":"2026-10-16T15:55:00Z","v":3051,"vw":15.054297},{"c":15.055,"h":15.055,"l":15.055,"n":10,"o":15.055,"t":"2026-10-16T16:00:00Z","v":668,"vw":15.055},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-10-16T16:05:00Z","v":441,"vw":15.05},{"c":15.02,"h":15.03,"l":15.01,"n":63,"o":15.03,"t":"2026-10-16T16:10:00Z","v":2882,"vw":15.021206},{"c":15.025,"h":15.05,"l":15.01,"n":62,"o":15.04,"t":"2026-10-16T16:15:00Z","v":1874,"vw":15.036908},{"c":15.06,"h":15.06,"l":15.02,"n":84,"o":15.025,"t":"2026-10-16T16:20:00Z","v":3134,"vw":15.02929},{"c":15.03,"h":15.04,"l":15.025,"n":32,"o":15.04,"t":"2026-10-16T16:25:00Z","v":1737,"vw":15.030527},{"c":15.065,"h":15.065,"l":15.05,"n":49,"o":15.06,"t":"2026-10-16T16:30:00Z","v":2547,"vw":15.053716},{"c":15.07,"h":15.07,"l":15.05,"n":47,"o":15.065,"t":"2026-10-16T16:35:00Z","v":1819,"vw":15.064211},{"c":15.04,"h":15.065,"l":15.03,"n":92,"o":15.06,"t":"2026-10-16T16:40:00Z","v":5434,"vw":15.04425},{"c":15.03,"h":15.04,"l":15.03,"n":63,"o":15.04,"t":"2026-10-16T16:45:00Z","v":1905,"vw":15.036444},{"c":15.065,"h":15.065,"l":15.02,"n":87,"o":15.02,"t":"2026-10-16T16:50:00Z","v":3701,"vw":15.036586},{"c":15.05,"h":15.06,"l":15.04,"n":69,"o":15.06,"t":"2026-10-16T16:55:00Z","v":2771,"vw":15.046976},{"c":15.02,"h":15.05,"l":15.01,"n":80,"o":15.05,"t":"2026-10-16T17:00:00Z","v":4267,"vw":15.023883},{"c":15,"h":15.0101,"l":15,"n":84,"o":15.01,"t":"2026-10-16T17:05:00Z","v":4045,"vw":15.00707},{"c":14.985,"h":14.99,"l":14.98,"n":56,"o":14.98,"t":"2026-10-16T17:10:00Z","v":3200,"vw":14.984863},{"c":14.945,"h":14.97,"l":14.93,"n":79,"o":14.97,"t":"2026-10-16T17:15:00Z","v":4267,"vw":14.956093},{"c":14.945,"h":14.96,"l":14.93,"n":94,"o":14.93,"t":"2026-10-16T17:20:00Z","v":2503,"vw":14.94733},{"c":14.9,"h":14.93,"l":14.9,"n":74,"o":14.93,"t":"2026-10-16T17:25:00Z","v":3421,"vw":14.915914},{"c":14.94,"h":14.94,"l":14.91,"n":34,"o":14.91,"t":"2026-10-16T17:30:00Z","v":1331,"vw":14.92375},{"c":14.94,"h":14.96,"l":14.93,"n":104,"o":14.94,"t":"2026-10-16T17:35:00Z","v":5682,"vw":14.947565},{"c":14.955,"h":14.99,"l":14.95,"n":126,"o":14.95,"t":"2026-10-16T17:40:00Z","v":5712,"vw":14.960014},{"c":14.965,"h":14.965,"l":14.965,"n":38,"o":14.965,"t":"2026-10-16T17:45:00Z","v":1295,"vw":14.965},{"c":14.9,"h":14.94,"l":14.9,"n":142,"o":14.94,"t":"2026-10-16T17:50:00Z","v":6182,"vw":14.919328},{"c":14.915,"h":14.915,"l":14.9,"n":71,"o":14.9,"t":"2026-10-16T17:55:00Z","v":2094,"vw":14.909299},{"c":14.92,"h":14.93,"l":14.91,"n":74,"o":14.915,"t":"2026-10-16T18:00:00Z","v":4822,"vw":14.916459},{"c":14.93,"h":14.94,"l":14.92,"n":47,"o":14.92,"t":"2026-10-16T18:05:00Z","v":1420,"vw":14.932857},{"c":14.92,"h":14.97,"l":14.92,"n":75,"o":14.95,"t":"2026-10-16T18:10:00Z","v":3350,"vw":14.932586},{"c":14.96,"h":14.96,"l":14.96,"n":19,"o":14.96,"t":"2026-10-16T18:15:00Z","v":548,"vw":14.96},{"c":14.95,"h":14.96,"l":14.94,"n":70,"o":14.96,"t":"2026-10-16T18:20:00Z","v":2380,"vw":14.948211},{"c":14.87,"h":14.965,"l":14.87,"n":265,"o":14.945,"t":"2026-10-16T18:25:00Z","v":16819,"vw":14.934371},{"c":14.905,"h":14.905,"l":14.88,"n":61,"o":14.89,"t":"2026-10-16T18:30:00Z","v":3880,"vw":14.891201},{"c":14.96,"h":14.97,"l":14.91,"n":113,"o":14.91,"t":"2026-10-16T18:35:00Z","v":6764,"vw":14.946219},{"c":14.97,"h":14.99,"l":14.95,"n":144,"o":14.965,"t":"2026-10-16T18:40:00Z","v":13418,"vw":14.970565},{"c":14.9,"h":14.975,"l":14.9,"n":125,"o":14.95,"t":"2026-10-16T18:45:00Z","v":6301,"vw":14.938771},{"c":14.91,"h":14.92,"l":14.9,"n":62,"o":14.905,"t":"2026-10-16T18:50:00Z","v":4625,"vw":14.908261},{"c":14.94,"h":14.94,"l":14.92,"n":109,"o":14.92,"t":"2026-10-16T18:55:00Z","v":6525,"vw":14.928326},{"c":15,"h":15,"l":14.94,"n":114,"o":14.945,"t":"2026-10-16T19:00:00Z","v":10713,"vw":14.971438},{"c":15.04,"h":15.065,"l":15.02,"n":116,"o":15.02,"t":"2026-10-16T19:05:00Z","v":6943,"vw":15.045109},{"c":15.05,"h":15.075,"l":15.04,"n":136,"o":15.04,"t":"2026-10-16T19:10:00Z","v":6365,"vw":15.056559},{"c":15.07,"h":15.07,"l":15.06,"n":36,"o":15.06,"t":"2026-10-16T19:15:00Z","v":1576,"vw":15.06125},{"c":15.07,"h":15.105,"l":15.07,"n":184,"o":15.07,"t":"2026-10-16T19:20:00Z","v":10751,"vw":15.086477},{"c":15.08,"h":15.09,"l":15.06,"n":156,"o":15.09,"t":"2026-10-16T19:25:00Z","v":7540,"vw":15.072308},{"c":15.05,"h":15.095,"l":15.05,"n":142,"o":15.08,"t":"2026-10-16T19:30:00Z","v":6714,"vw":15.073069},{"c":15.04,"h":15.07,"l":15.03,"n":128,"o":15.07,"t":"2026-10-16T19:35:00Z","v":7995,"vw":15.049884},{"c":15.03,"h":15.06,"l":15.02,"n":132,"o":15.06,"t":"2026-10-16T19:40:00Z","v":7803,"vw":15.037577},{"c":15.02,"h":15.02,"l":14.98,"n":217,"o":15.02,"t":"2026-10-16T19:45:00Z","v":13270,"vw":15.002146},{"c":15.04,"h":15.05,"l":15.01,"n":248,"o":15.038,"t":"2026-10-16T19:50:00Z","v":17289,"vw":15.031191},{"c":15.11,"h":15.12,"l":15.04,"n":1001,"o":15.06,"t":"2026-10-16T19:55:00Z","v":66602,"vw":15.08332},{"c":15.11,"h":15.11,"l":15.11,"n":5,"o":15.11,"t":"2026-10-16T20:00:00Z","v":82278,"vw":15.11},{"c":14.96,"h":14.96,"l":14.96,"n":5,"o":14.96,"t":"2026-10-19T13:25:00Z","v":500,"vw":14.96},{"c":15.31,"h":15.31,"l":14.755,"n":164,"o":14.93,"t":"2026-10-19T13:30:00Z","v":45181,"vw":14.888684},{"c":15.065,"h":15.54,"l":14.865,"n":59,"o":15.21,"t":"2026-10-19T13:35:00Z","v":7509,"vw":14.968392},{"c":14.945,"h":15.08,"l":14.88,"n":139,"o":15.065,"t":"2026-10-19T13:40:00Z","v":8383,"vw":14.911974},{"c":14.88,"h":14.958,"l":14.88,"n":59,"o":14.958,"t":"2026-10-19T13:45:00Z","v":6396,"vw":14.900746},{"c":14.9,"h":14.945,"l":14.9,"n":51,"o":14.945,"t":"2026-10-19T13:50:00Z","v":4850,"vw":14.912706},{"c":15,"h":15.005,"l":14.9,"n":71,"o":14.945,"t":"2026-10-19T13:55:00Z","v":8636,"vw":14.934416},{"c":14.96,"h":14.995,"l":14.9,"n":148,"o":14.99,"t":"2026-10-19T14:00:00Z","v":13434,"vw":14.947015},{"c":14.9119,"h":14.965,"l":14.9119,"n":84,"o":14.965,"t":"2026-10-19T14:05:00Z","v":5555,"vw":14.937825},{"c":14.905,"h":14.95,"l":14.85,"n":130,"o":14.95,"t":"2026-10-19T14:10:00Z","v":7612,"vw":14.894661},{"c":14.89,"h":14.91,"l":14.84,"n":72,"o":14.91,"t":"2026-10-19T14:15:00Z","v":6905,"vw":14.872999},{"c":14.86,"h":14.865,"l":14.79,"n":84,"o":14.85,"t":"2026-10-19T14:20:00Z","v":5911,"vw":14.825037},{"c":14.86,"h":14.8632,"l":14.815,"n":66,"o":14.86,"t":"2026-10-19T14:25:00Z","v":4729,"vw":14.837615},{"c":14.81,"h":14.86,"l":14.8,"n":69,"o":14.86,"t":"2026-10-19T14:30:00Z","v":5176,"vw":14.820432},{"c":14.825,"h":14.83,"l":14.81,"n":111,"o":14.81,"t":"2026-10-19T14:35:00Z","v":9024,"vw":14.817247},{"c":14.84,"h":14.86,"l":14.825,"n":89,"o":14.825,"t":"2026-10-19T14:40:00Z","v":7960,"vw":14.842551},{"c":14.955,"h":15,"l":14.84,"n":135,"o":14.845,"t":"2026-10-19T14:45:00Z","v":9619,"vw":14.95344},{"c":14.95,"h":14.985,"l":14.93,"n":79,"o":14.96,"t":"2026-10-19T14:50:00Z","v":7204,"vw":14.947673},{"c":14.87,"h":14.96,"l":14.87,"n":145,"o":14.956,"t":"2026-10-19T14:55:00Z","v":8629,"vw":14.930514},{"c":14.925,"h":14.93,"l":14.86,"n":63,"o":14.89,"t":"2026-10-19T15:00:00Z","v":6235,"vw":14.892035},{"c":14.935,"h":14.935,"l":14.9,"n":51,"o":14.91,"t":"2026-10-19T15:05:00Z","v":6884,"vw":14.912897},{"c":15.01,"h":15.015,"l":14.93,"n":110,"o":14.93,"t":"2026-10-19T15:10:00Z","v":9223,"vw":14.953666},{"c":15,"h":15,"l":14.97,"n":58,"o":14.98,"t":"2026-10-19T15:15:00Z","v":4698,"vw":14.984528},{"c":14.97,"h":15,"l":14.96,"n":117,"o":14.97,"t":"2026-10-19T15:20:00Z","v":8891,"vw":14.98217},{"c":15,"h":15,"l":14.97,"n":69,"o":14.975,"t":"2026-10-19T15:25:00Z","v":4906,"vw":14.987754},{"c":14.995,"h":15.0001,"l":14.97,"n":64,"o":15.0001,"t":"2026-10-19T15:30:00Z","v":3491,"vw":14.985867},{"c":14.98,"h":15.02,"l":14.96,"n":120,"o":14.97,"t":"2026-10-19T15:35:00Z","v":6486,"vw":14.970632},{"c":14.98,"h":15.005,"l":14.95,"n":118,"o":14.99,"t":"2026-10-19T15:40:00Z","v":9840,"vw":14.989652},{"c":14.965,"h":14.97,"l":14.94,"n":20,"o":14.95,"t":"2026-10-19T15:45:00Z","v":1406,"vw":14.952671},{"c":14.975,"h":14.99,"l":14.95,"n":51,"o":14.965,"t":"2026-10-19T15:50:00Z","v":8702,"vw":14.965114},{"c":15,"h":15,"l":14.965,"n":44,"o":14.99,"t":"2026-10-19T15:55:00Z","v":3101,"vw":14.982477},{"c":14.94,"h":14.98,"l":14.94,"n":85,"o":14.97,"t":"2026-10-19T16:00:00Z","v":5977,"vw":14.957906},{"c":14.946,"h":14.97,"l":14.93,"n":77,"o":14.945,"t":"2026-10-19T16:05:00Z","v":4067,"vw":14.944426},{"c":14.974,"h":14.98,"l":14.93,"n":61,"o":14.935,"t":"2026-10-19T16:10:00Z","v":7008,"vw":14.957699},{"c":14.995,"h":14.995,"l":14.95,"n":57,"o":14.985,"t":"2026-10-19T16:15:00Z","v":4782,"vw":14.973756},{"c":14.97,"h":14.995,"l":14.94,"n":82,"o":14.98,"t":"2026-10-19T16:20:00Z","v":5110,"vw":14.959312},{"c":14.95,"h":15.01,"l":14.95,"n":28,"o":14.97,"t":"2026-10-19T16:25:00Z","v":1850,"vw":14.965892},{"c":14.98,"h":15.01,"l":14.97,"n":41,"o":14.98,"t":"2026-10-19T16:30:00Z","v":2842,"vw":14.992531},{"c":14.9313,"h":15,"l":14.9313,"n":126,"o":15,"t":"2026-10-19T16:35:00Z","v":8938,"vw":14.956206},{"c":14.9101,"h":14.955,"l":14.9,"n":151,"o":14.93,"t":"2026-10-19T16:40:00Z","v":13774,"vw":14.925935},{"c":14.91,"h":14.92,"l":14.87,"n":113,"o":14.9101,"t":"2026-10-19T16:45:00Z","v":10342,"vw":14.888252},{"c":14.91,"h":14.91,"l":14.87,"n":65,"o":14.87,"t":"2026-10-19T16:50:00Z","v":5568,"vw":14.885845},{"c":14.87,"h":14.915,"l":14.86,"n":407,"o":14.91,"t":"2026-10-19T16:55:00Z","v":48809,"vw":14.890649},{"c":14.875,"h":14.9,"l":14.87,"n":139,"o":14.87,"t":"2026-10-19T17:00:00Z","v":13686,"vw":14.876794},{"c":14.87,"h":14.87,"l":14.845,"n":72,"o":14.86,"t":"2026-10-19T17:05:00Z","v":7604,"vw":14.852907},{"c":14.9,"h":14.905,"l":14.87,"n":59,"o":14.89,"t":"2026-10-19T17:10:00Z","v":4752,"vw":14.883502},{"c":14.9,"h":14.91,"l":14.87,"n":57,"o":14.91,"t":"2026-10-19T17:15:00Z","v":4408,"vw":14.88609},{"c":14.89,"h":14.91,"l":14.89,"n":71,"o":14.9,"t":"2026-10-19T17:20:00Z","v":5808,"vw":14.899759},{"c":14.89,"h":14.905,"l":14.89,"n":58,"o":14.89,"t":"2026-10-19T17:25:00Z","v":2263,"vw":14.8925},{"c":14.88,"h":14.91,"l":14.88,"n":45,"o":14.91,"t":"2026-10-19T17:30:00Z","v":2831,"vw":14.891876},{"c":14.85,"h":14.905,"l":14.84,"n":334,"o":14.905,"t":"2026-10-19T17:35:00Z","v":25830,"vw":14.864375},{"c":14.85,"h":14.89,"l":14.85,"n":127,"o":14.85,"t":"2026-10-19T17:40:00Z","v":11702,"vw":14.868206},{"c":14.84,"h":14.87,"l":14.83,"n":59,"o":14.87,"t":"2026-10-19T17:45:00Z","v":4672,"vw":14.84979},{"c":14.8741,"h":14.89,"l":14.8427,"n":60,"o":14.845,"t":"2026-10-19T17:50:00Z","v":4557,"vw":14.857109},{"c":14.84,"h":14.87,"l":14.84,"n":90,"o":14.87,"t":"2026-10-19T17:55:00Z","v":7109,"vw":14.852646},{"c":14.862,"h":14.88,"l":14.86,"n":63,"o":14.86,"t":"2026-10-19T18:00:00Z","v":3741,"vw":14.863174},{"c":14.895,"h":14.895,"l":14.875,"n":61,"o":14.88,"t":"2026-10-19T18:05:00Z","v":5144,"vw":14.890052},{"c":14.8822,"h":14.9,"l":14.87,"n":162,"o":14.88,"t":"2026-10-19T18:10:00Z","v":8202,"vw":14.877268},{"c":14.86,"h":14.91,"l":14.85,"n":140,"o":14.9,"t":"2026-10-19T18:15:00Z","v":12708,"vw":14.873082},{"c":14.8508,"h":14.87,"l":14.85,"n":52,"o":14.85,"t":"2026-10-19T18:20:00Z","v":4432,"vw":14.853839},{"c":14.84,"h":14.87,"l":14.84,"n":79,"o":14.87,"t":"2026-10-19T18:25:00Z","v":8531,"vw":14.848285},{"c":14.84,"h":14.89,"l":14.84,"n":163,"o":14.855,"t":"2026-10-19T18:30:00Z","v":14153,"vw":14.842302},{"c":14.84,"h":14.86,"l":14.83,"n":232,"o":14.85,"t":"2026-10-19T18:35:00Z","v":17386,"vw":14.843932},{"c":14.7811,"h":14.8301,"l":14.7811,"n":141,"o":14.8301,"t":"2026-10-19T18:40:00Z","v":12190,"vw":14.810332},{"c":14.75,"h":14.79,"l":14.73,"n":174,"o":14.7879,"t":"2026-10-19T18:45:00Z","v":14023,"vw":14.757891},{"c":14.72,"h":14.755,"l":14.7,"n":85,"o":14.755,"t":"2026-10-19T18:50:00Z","v":7071,"vw":14.733315},{"c":14.7,"h":14.74,"l":14.7,"n":206,"o":14.7,"t":"2026-10-19T18:55:00Z","v":24420,"vw":14.71292},{"c":14.5301,"h":14.705,"l":14.53,"n":511,"o":14.705,"t":"2026-10-19T19:00:00Z","v":57063,"vw":14.613836},{"c":14.515,"h":14.61,"l":14.515,"n":290,"o":14.55,"t":"2026-10-19T19:05:00Z","v":32436,"vw":14.560583},{"c":14.58,"h":14.65,"l":14.5,"n":761,"o":14.51,"t":"2026-10-19T19:10:00Z","v":79433,"vw":14.572428},{"c":14.59,"h":14.63,"l":14.5701,"n":534,"o":14.58,"t":"2026-10-19T19:15:00Z","v":54472,"vw":14.599757},{"c":14.57,"h":14.63,"l":14.57,"n":300,"o":14.61,"t":"2026-10-19T19:20:00Z","v":41006,"vw":14.590396},{"c":14.615,"h":14.615,"l":14.55,"n":505,"o":14.5901,"t":"2026-10-19T19:25:00Z","v":66212,"vw":14.590271},{"c":14.6,"h":14.64,"l":14.59,"n":345,"o":14.615,"t":"2026-10-19T19:30:00Z","v":39768,"vw":14.612616},{"c":14.62,"h":14.64,"l":14.57,"n":449,"o":14.615,"t":"2026-10-19T19:35:00Z","v":52542,"vw":14.600025},{"c":14.685,"h":14.735,"l":14.62,"n":606,"o":14.62,"t":"2026-10-19T19:40:00Z","v":41760,"vw":14.685229},{"c":14.775,"h":14.84,"l":14.67,"n":520,"o":14.685,"t":"2026-10-19T19:45:00Z","v":62492,"vw":14.740723},{"c":14.76,"h":14.84,"l":14.75,"n":470,"o":14.78,"t":"2026-10-19T19:50:00Z","v":57634,"vw":14.780725},{"c":14.8,"h":14.825,"l":14.75,"n":1148,"o":14.75,"t":"2026-10-19T19:55:00Z","v":99285,"vw":14.789225},{"c":14.81,"h":14.81,"l":14.81,"n":6,"o":14.81,"t":"2026-10-19T20:00:00Z","v":81155,"vw":14.81},{"c":14.59,"h":14.65,"l":14.59,"n":7,"o":14.65,"t":"2026-10-19T22:25:00Z","v":1816,"vw":14.646471},{"c":14.396,"h":14.9745,"l":14.396,"n":27,"o":14.56,"t":"2026-10-19T22:35:00Z","v":5185,"vw":14.520097},{"c":14.38,"h":14.6,"l":14.37,"n":9,"o":14.37,"t":"2026-10-19T22:40:00Z","v":2898,"vw":14.429765},{"c":14.4,"h":14.4,"l":14.38,"n":4,"o":14.38,"t":"2026-10-19T22:45:00Z","v":3575,"vw":14.386258},{"c":14.42,"h":14.42,"l":14.42,"n":6,"o":14.42,"t":"2026-10-19T23:00:00Z","v":1518,"vw":14.42},{"c":14.3818,"h":14.42,"l":14.37,"n":6,"o":14.42,"t":"2026-10-19T23:05:00Z","v":1325,"vw":14.397175},{"c":14.3815,"h":14.42,"l":14.37,"n":22,"o":14.42,"t":"2026-10-19T23:10:00Z","v":2237,"vw":14.387789},{"c":14.0585,"h":14.3815,"l":14.0585,"n":12,"o":14.37,"t":"2026-10-19T23:15:00Z","v":804,"vw":14.236233},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-19T23:45:00Z","v":2712,"vw":14.4},{"c":14.6,"h":14.66,"l":14.31,"n":14,"o":14.41,"t":"2026-10-20T13:25:00Z","v":2603,"vw":14.509627},{"c":14.4,"h":14.73,"l":14.3,"n":501,"o":14.61,"t":"2026-10-20T13:30:00Z","v":209464,"vw":14.543927},{"c":14.8,"h":14.8,"l":14.375,"n":545,"o":14.4153,"t":"2026-10-20T13:35:00Z","v":163152,"vw":14.53897},{"c":14.815,"h":14.822,"l":14.6671,"n":414,"o":14.77,"t":"2026-10-20T13:40:00Z","v":79064,"vw":14.744244},{"c":14.875,"h":14.875,"l":14.75,"n":337,"o":14.815,"t":"2026-10-20T13:45:00Z","v":59991,"vw":14.797869},{"c":14.915,"h":14.98,"l":14.86,"n":244,"o":14.8646,"t":"2026-10-20T13:50:00Z","v":44544,"vw":14.919261},{"c":14.9207,"h":14.97,"l":14.84,"n":279,"o":14.93,"t":"2026-10-20T13:55:00Z","v":46674,"vw":14.914704},{"c":14.7905,"h":14.95,"l":14.76,"n":368,"o":14.94,"t":"2026-10-20T14:00:00Z","v":44717,"vw":14.835381},{"c":14.85,"h":14.86,"l":14.77,"n":233,"o":14.79,"t":"2026-10-20T14:05:00Z","v":30428,"vw":14.813836},{"c":14.84,"h":14.88,"l":14.8,"n":522,"o":14.8347,"t":"2026-10-20T14:10:00Z","v":52089,"vw":14.837777},{"c":14.8243,"h":14.89,"l":14.82,"n":321,"o":14.85,"t":"2026-10-20T14:15:00Z","v":59084,"vw":14.845196},{"c":14.91,"h":14.925,"l":14.81,"n":294,"o":14.8201,"t":"2026-10-20T14:20:00Z","v":36016,"vw":14.869729},{"c":14.905,"h":14.96,"l":14.88,"n":495,"o":14.93,"t":"2026-10-20T14:25:00Z","v":53800,"vw":14.919771},{"c":14.91,"h":14.95,"l":14.89,"n":305,"o":14.9,"t":"2026-10-20T14:30:00Z","v":34104,"vw":14.914615},{"c":14.91,"h":14.94,"l":14.88,"n":269,"o":14.91,"t":"2026-10-20T14:35:00Z","v":33394,"vw":14.909402},{"c":14.955,"h":14.96,"l":14.9,"n":282,"o":14.9,"t":"2026-10-20T14:40:00Z","v":27090,"vw":14.925834},{"c":15.105,"h":15.11,"l":14.95,"n":397,"o":14.955,"t":"2026-10-20T14:45:00Z","v":50368,"vw":15.01531},{"c":15.15,"h":15.19,"l":15.0815,"n":357,"o":15.13,"t":"2026-10-20T14:50:00Z","v":41946,"vw":15.136128},{"c":15.13,"h":15.18,"l":15.09,"n":363,"o":15.1375,"t":"2026-10-20T14:55:00Z","v":50816,"vw":15.129407},{"c":15.085,"h":15.15,"l":15.07,"n":427,"o":15.11,"t":"2026-10-20T15:00:00Z","v":38282,"vw":15.096183},{"c":15.125,"h":15.15,"l":15.08,"n":285,"o":15.085,"t":"2026-10-20T15:05:00Z","v":28635,"vw":15.103679},{"c":15.14,"h":15.15,"l":15.0901,"n":283,"o":15.125,"t":"2026-10-20T15:10:00Z","v":23675,"vw":15.115509},{"c":15.1818,"h":15.21,"l":15.1254,"n":525,"o":15.1254,"t":"2026-10-20T15:15:00Z","v":58022,"vw":15.178731},{"c":15.1404,"h":15.205,"l":15.14,"n":312,"o":15.19,"t":"2026-10-20T15:20:00Z","v":31971,"vw":15.156617},{"c":15.1608,"h":15.23,"l":15.13,"n":284,"o":15.14,"t":"2026-10-20T15:25:00Z","v":28268,"vw":15.169708},{"c":15.125,"h":15.21,"l":15.09,"n":368,"o":15.16,"t":"2026-10-20T15:30:00Z","v":50050,"vw":15.11623},{"c":15.198,"h":15.24,"l":15.1011,"n":195,"o":15.125,"t":"2026-10-20T15:35:00Z","v":26900,"vw":15.184331},{"c":15.16,"h":15.24,"l":15.15,"n":349,"o":15.205,"t":"2026-10-20T15:40:00Z","v":41321,"vw":15.176852},{"c":15.09,"h":15.172,"l":15.08,"n":577,"o":15.172,"t":"2026-10-20T15:45:00Z","v":54022,"vw":15.118761},{"c":15.2191,"h":15.225,"l":15.08,"n":455,"o":15.09,"t":"2026-10-20T15:50:00Z","v":67324,"vw":15.140753},{"c":15.1302,"h":15.225,"l":15.13,"n":529,"o":15.225,"t":"2026-10-20T15:55:00Z","v":61448,"vw":15.172815},{"c":15.16,"h":15.18,"l":15.14,"n":157,"o":15.14,"t":"2026-10-20T16:00:00Z","v":17690,"vw":15.156519},{"c":15.17,"h":15.19,"l":15.13,"n":252,"o":15.17,"t":"2026-10-20T16:05:00Z","v":20115,"vw":15.155582},{"c":15.19,"h":15.24,"l":15.16,"n":281,"o":15.16,"t":"2026-10-20T16:10:00Z","v":26028,"vw":15.19187},{"c":15.195,"h":15.24,"l":15.18,"n":292,"o":15.19,"t":"2026-10-20T16:15:00Z","v":34284,"vw":15.205999},{"c":15.215,"h":15.22,"l":15.17,"n":323,"o":15.195,"t":"2026-10-20T16:20:00Z","v":51177,"vw":15.192995},{"c":15.195,"h":15.23,"l":15.17,"n":274,"o":15.21,"t":"2026-10-20T16:25:00Z","v":27090,"vw":15.196921},{"c":15.1513,"h":15.21,"l":15.14,"n":362,"o":15.18,"t":"2026-10-20T16:30:00Z","v":28406,"vw":15.174145},{"c":15.23,"h":15.23,"l":15.15,"n":311,"o":15.175,"t":"2026-10-20T16:35:00Z","v":25140,"vw":15.186455},{"c":15.1101,"h":15.24,"l":15.11,"n":523,"o":15.19,"t":"2026-10-20T16:40:00Z","v":53561,"vw":15.160561},{"c":15.15,"h":15.16,"l":15.12,"n":243,"o":15.13,"t":"2026-10-20T16:45:00Z","v":29201,"vw":15.137956},{"c":15.12,"h":15.17,"l":15.12,"n":156,"o":15.1301,"t":"2026-10-20T16:50:00Z","v":10917,"vw":15.13823},{"c":15.13,"h":15.14,"l":15.1,"n":317,"o":15.12,"t":"2026-10-20T16:55:00Z","v":28048,"vw":15.119658},{"c":15.235,"h":15.25,"l":15.13,"n":200,"o":15.13,"t":"2026-10-20T17:00:00Z","v":23067,"vw":15.213558},{"c":15.235,"h":15.28,"l":15.22,"n":239,"o":15.235,"t":"2026-10-20T17:05:00Z","v":19441,"vw":15.243147},{"c":15.22,"h":15.25,"l":15.2,"n":289,"o":15.235,"t":"2026-10-20T17:10:00Z","v":25226,"vw":15.220952},{"c":15.21,"h":15.25,"l":15.17,"n":422,"o":15.21,"t":"2026-10-20T17:15:00Z","v":43578,"vw":15.20737},{"c":15.185,"h":15.23,"l":15.16,"n":348,"o":15.21,"t":"2026-10-20T17:20:00Z","v":30313,"vw":15.185124},{"c":15.15,"h":15.19,"l":15.15,"n":401,"o":15.18,"t":"2026-10-20T17:25:00Z","v":28141,"vw":15.165072},{"c":15.195,"h":15.21,"l":15.15,"n":200,"o":15.15,"t":"2026-10-20T17:30:00Z","v":18236,"vw":15.18165},{"c":15.2,"h":15.25,"l":15.17,"n":477,"o":15.195,"t":"2026-10-20T17:35:00Z","v":70743,"vw":15.211236},{"c":15.21,"h":15.24,"l":15.165,"n":400,"o":15.2,"t":"2026-10-20T17:40:00Z","v":29619,"vw":15.194339},{"c":15.17,"h":15.21,"l":15.16,"n":216,"o":15.21,"t":"2026-10-20T17:45:00Z","v":16128,"vw":15.177713},{"c":15.205,"h":15.23,"l":15.15,"n":261,"o":15.17,"t":"2026-10-20T17:50:00Z","v":21899,"vw":15.182832},{"c":15.2,"h":15.22,"l":15.19,"n":250,"o":15.21,"t":"2026-10-20T17:55:00Z","v":22528,"vw":15.200907},{"c":15.195,"h":15.23,"l":15.19,"n":356,"o":15.2,"t":"2026-10-20T18:00:00Z","v":24502,"vw":15.201662},{"c":15.204,"h":15.23,"l":15.18,"n":383,"o":15.195,"t":"2026-10-20T18:05:00Z","v":43412,"vw":15.203311},{"c":15.2,"h":15.24,"l":15.19,"n":494,"o":15.19,"t":"2026-10-20T18:10:00Z","v":44181,"vw":15.210212},{"c":15.14,"h":15.2,"l":15.13,"n":795,"o":15.2,"t":"2026-10-20T18:15:00Z","v":51056,"vw":15.163441},{"c":15.1201,"h":15.17,"l":15.12,"n":341,"o":15.14,"t":"2026-10-20T18:20:00Z","v":22867,"vw":15.138958},{"c":15.12,"h":15.14,"l":15.09,"n":397,"o":15.13,"t":"2026-10-20T18:25:00Z","v":30964,"vw":15.117469},{"c":15.08,"h":15.14,"l":15.07,"n":322,"o":15.13,"t":"2026-10-20T18:30:00Z","v":26814,"vw":15.103195},{"c":15.06,"h":15.11,"l":15.05,"n":543,"o":15.08,"t":"2026-10-20T18:35:00Z","v":46490,"vw":15.077777},{"c":15.08,"h":15.105,"l":15.05,"n":306,"o":15.06,"t":"2026-10-20T18:40:00Z","v":21076,"vw":15.074848},{"c":15.065,"h":15.105,"l":15.05,"n":399,"o":15.075,"t":"2026-10-20T18:45:00Z","v":34343,"vw":15.082984},{"c":15.0002,"h":15.06,"l":14.99,"n":702,"o":15.06,"t":"2026-10-20T18:50:00Z","v":67033,"vw":15.028119},{"c":15.01,"h":15.02,"l":14.96,"n":668,"o":15,"t":"2026-10-20T18:55:00Z","v":57695,"vw":14.986709},{"c":15.06,"h":15.105,"l":14.9925,"n":356,"o":15.03,"t":"2026-10-20T19:00:00Z","v":35915,"vw":15.054897},{"c":15.03,"h":15.07,"l":15,"n":477,"o":15.06,"t":"2026-10-20T19:05:00Z","v":50936,"vw":15.044598},{"c":15.04,"h":15.07,"l":15.03,"n":348,"o":15.06,"t":"2026-10-20T19:10:00Z","v":30786,"vw":15.046464},{"c":15.05,"h":15.06,"l":15.02,"n":341,"o":15.04,"t":"2026-10-20T19:15:00Z","v":40075,"vw":15.038197},{"c":15.11,"h":15.12,"l":15.02,"n":520,"o":15.05,"t":"2026-10-20T19:20:00Z","v":49519,"vw":15.05991},{"c":15.15,"h":15.15,"l":15.08,"n":420,"o":15.11,"t":"2026-10-20T19:25:00Z","v":45430,"vw":15.119348},{"c":15.03,"h":15.135,"l":15.01,"n":987,"o":15.12,"t":"2026-10-20T19:30:00Z","v":100604,"vw":15.066153},{"c":14.99,"h":15.075,"l":14.981,"n":896,"o":15.045,"t":"2026-10-20T19:35:00Z","v":90742,"vw":15.026272},{"c":15.065,"h":15.07,"l":14.98,"n":632,"o":14.99,"t":"2026-10-20T19:40:00Z","v":56962,"vw":15.03995},{"c":15.06,"h":15.07,"l":15.04,"n":466,"o":15.065,"t":"2026-10-20T19:45:00Z","v":44520,"vw":15.053243},{"c":14.98,"h":15.08,"l":14.98,"n":854,"o":15.06,"t":"2026-10-20T19:50:00Z","v":89870,"vw":15.053597},{"c":15.055,"h":15.07,"l":15,"n":2070,"o":15,"t":"2026-10-20T19:55:00Z","v":242554,"vw":15.044525},{"c":15.04,"h":15.06,"l":15.04,"n":19,"o":15.06,"t":"2026-10-20T20:00:00Z","v":208780,"vw":15.059964},{"c":14.82,"h":14.82,"l":14.38,"n":2,"o":14.38,"t":"2026-10-20T20:25:00Z","v":351,"vw":14.590598},{"c":14.82,"h":14.89,"l":14.82,"n":4,"o":14.83,"t":"2026-10-21T13:25:00Z","v":800,"vw":14.831264},{"c":15.075,"h":15.24,"l":14.77,"n":80,"o":14.89,"t":"2026-10-21T13:30:00Z","v":72380,"vw":14.914768},{"c":14.9908,"h":15.07,"l":14.935,"n":34,"o":15.0428,"t":"2026-10-21T13:35:00Z","v":11744,"vw":15.050598},{"c":14.92,"h":15.09,"l":14.8401,"n":159,"o":15.01,"t":"2026-10-21T13:40:00Z","v":23750,"vw":14.935104},{"c":14.93,"h":14.93,"l":14.8401,"n":40,"o":14.8692,"t":"2026-10-21T13:45:00Z","v":10006,"vw":14.891326},{"c":14.93,"h":15,"l":14.85,"n":194,"o":14.8501,"t":"2026-10-21T13:50:00Z","v":38351,"vw":14.915486},{"c":14.915,"h":15,"l":14.8701,"n":237,"o":14.945,"t":"2026-10-21T13:55:00Z","v":27738,"vw":14.917106},{"c":14.98,"h":15.01,"l":14.88,"n":91,"o":14.94,"t":"2026-10-21T14:00:00Z","v":17768,"vw":14.951706},{"c":14.905,"h":15,"l":14.8601,"n":70,"o":14.995,"t":"2026-10-21T14:05:00Z","v":7022,"vw":14.930581},{"c":14.8801,"h":14.925,"l":14.87,"n":109,"o":14.91,"t":"2026-10-21T14:10:00Z","v":11589,"vw":14.897309},{"c":14.878,"h":14.89,"l":14.85,"n":126,"o":14.87,"t":"2026-10-21T14:15:00Z","v":18525,"vw":14.875738},{"c":14.915,"h":14.93,"l":14.87,"n":81,"o":14.89,"t":"2026-10-21T14:20:00Z","v":9551,"vw":14.883914},{"c":14.95,"h":14.95,"l":14.89,"n":78,"o":14.915,"t":"2026-10-21T14:25:00Z","v":4655,"vw":14.912512},{"c":14.92,"h":14.975,"l":14.895,"n":185,"o":14.93,"t":"2026-10-21T14:30:00Z","v":14498,"vw":14.933164},{"c":14.87,"h":14.9301,"l":14.87,"n":161,"o":14.9301,"t":"2026-10-21T14:35:00Z","v":20303,"vw":14.903217},{"c":14.812,"h":14.885,"l":14.7987,"n":146,"o":14.86,"t":"2026-10-21T14:40:00Z","v":13269,"vw":14.844721},{"c":14.78,"h":14.85,"l":14.77,"n":241,"o":14.85,"t":"2026-10-21T14:45:00Z","v":25390,"vw":14.787488},{"c":14.755,"h":14.79,"l":14.73,"n":334,"o":14.77,"t":"2026-10-21T14:50:00Z","v":27239,"vw":14.757214},{"c":14.755,"h":14.77,"l":14.72,"n":144,"o":14.73,"t":"2026-10-21T14:55:00Z","v":14460,"vw":14.737321},{"c":14.64,"h":14.745,"l":14.63,"n":363,"o":14.74,"t":"2026-10-21T15:00:00Z","v":32500,"vw":14.672519},{"c":14.565,"h":14.6305,"l":14.55,"n":239,"o":14.63,"t":"2026-10-21T15:05:00Z","v":16787,"vw":14.58629},{"c":14.54,"h":14.57,"l":14.49,"n":619,"o":14.57,"t":"2026-10-21T15:10:00Z","v":63214,"vw":14.536353},{"c":14.55,"h":14.57,"l":14.46,"n":426,"o":14.54,"t":"2026-10-21T15:15:00Z","v":33347,"vw":14.513525},{"c":14.5401,"h":14.595,"l":14.48,"n":635,"o":14.55,"t":"2026-10-21T15:20:00Z","v":105516,"vw":14.514031},{"c":14.56,"h":14.6,"l":14.51,"n":784,"o":14.56,"t":"2026-10-21T15:25:00Z","v":137192,"vw":14.542886},{"c":14.52,"h":14.58,"l":14.51,"n":543,"o":14.56,"t":"2026-10-21T15:30:00Z","v":116658,"vw":14.542645},{"c":14.47,"h":14.515,"l":14.4335,"n":384,"o":14.515,"t":"2026-10-21T15:35:00Z","v":37466,"vw":14.47083},{"c":14.46,"h":14.47,"l":14.45,"n":128,"o":14.47,"t":"2026-10-21T15:40:00Z","v":13128,"vw":14.458667},{"c":14.44,"h":14.4505,"l":14.41,"n":307,"o":14.45,"t":"2026-10-21T15:45:00Z","v":30030,"vw":14.430792},{"c":14.48,"h":14.48,"l":14.44,"n":161,"o":14.44,"t":"2026-10-21T15:50:00Z","v":18353,"vw":14.456373},{"c":14.5,"h":14.52,"l":14.47,"n":211,"o":14.47,"t":"2026-10-21T15:55:00Z","v":19333,"vw":14.504428},{"c":14.38,"h":14.505,"l":14.37,"n":324,"o":14.5,"t":"2026-10-21T16:00:00Z","v":46082,"vw":14.442371},{"c":14.44,"h":14.44,"l":14.3601,"n":58,"o":14.4,"t":"2026-10-21T16:05:00Z","v":6092,"vw":14.396053},{"c":14.375,"h":14.418,"l":14.37,"n":165,"o":14.41,"t":"2026-10-21T16:10:00Z","v":13754,"vw":14.386576},{"c":14.39,"h":14.41,"l":14.34,"n":232,"o":14.37,"t":"2026-10-21T16:15:00Z","v":25512,"vw":14.373442},{"c":14.465,"h":14.48,"l":14.3806,"n":165,"o":14.39,"t":"2026-10-21T16:20:00Z","v":21615,"vw":14.435768},{"c":14.45,"h":14.47,"l":14.45,"n":65,"o":14.47,"t":"2026-10-21T16:25:00Z","v":8852,"vw":14.453426},{"c":14.45,"h":14.465,"l":14.4301,"n":143,"o":14.45,"t":"2026-10-21T16:30:00Z","v":15446,"vw":14.447728},{"c":14.48,"h":14.49,"l":14.46,"n":102,"o":14.46,"t":"2026-10-21T16:35:00Z","v":6732,"vw":14.473491},{"c":14.463,"h":14.485,"l":14.44,"n":217,"o":14.485,"t":"2026-10-21T16:40:00Z","v":23007,"vw":14.457118},{"c":14.45,"h":14.47,"l":14.45,"n":91,"o":14.465,"t":"2026-10-21T16:45:00Z","v":7640,"vw":14.45502},{"c":14.48,"h":14.48,"l":14.455,"n":64,"o":14.46,"t":"2026-10-21T16:50:00Z","v":5009,"vw":14.466159},{"c":14.49,"h":14.52,"l":14.47,"n":195,"o":14.48,"t":"2026-10-21T16:55:00Z","v":20974,"vw":14.495225},{"c":14.48,"h":14.5,"l":14.45,"n":264,"o":14.48,"t":"2026-10-21T17:00:00Z","v":34538,"vw":14.473706},{"c":14.48,"h":14.5,"l":14.44,"n":430,"o":14.465,"t":"2026-10-21T17:05:00Z","v":56723,"vw":14.455074},{"c":14.485,"h":14.52,"l":14.46,"n":381,"o":14.47,"t":"2026-10-21T17:10:00Z","v":38114,"vw":14.490079},{"c":14.47,"h":14.5,"l":14.47,"n":151,"o":14.485,"t":"2026-10-21T17:15:00Z","v":11796,"vw":14.486698},{"c":14.46,"h":14.49,"l":14.43,"n":297,"o":14.47,"t":"2026-10-21T17:20:00Z","v":30382,"vw":14.454226},{"c":14.495,"h":14.5,"l":14.43,"n":340,"o":14.46,"t":"2026-10-21T17:25:00Z","v":34020,"vw":14.466291},{"c":14.51,"h":14.51,"l":14.475,"n":277,"o":14.49,"t":"2026-10-21T17:30:00Z","v":35219,"vw":14.492666},{"c":14.5,"h":14.535,"l":14.49,"n":202,"o":14.5,"t":"2026-10-21T17:35:00Z","v":16953,"vw":14.513875},{"c":14.49,"h":14.5101,"l":14.49,"n":105,"o":14.5101,"t":"2026-10-21T17:40:00Z","v":6180,"vw":14.501249},{"c":14.5,"h":14.5,"l":14.48,"n":89,"o":14.49,"t":"2026-10-21T17:45:00Z","v":12099,"vw":14.491612},{"c":14.525,"h":14.54,"l":14.5001,"n":186,"o":14.52,"t":"2026-10-21T17:50:00Z","v":16067,"vw":14.520785},{"c":14.51,"h":14.525,"l":14.495,"n":153,"o":14.525,"t":"2026-10-21T17:55:00Z","v":16802,"vw":14.503},{"c":14.5,"h":14.52,"l":14.5,"n":96,"o":14.5101,"t":"2026-10-21T18:00:00Z","v":8255,"vw":14.508315},{"c":14.5,"h":14.51,"l":14.49,"n":108,"o":14.5,"t":"2026-10-21T18:05:00Z","v":13993,"vw":14.497095},{"c":14.49,"h":14.5,"l":14.48,"n":177,"o":14.49,"t":"2026-10-21T18:10:00Z","v":20151,"vw":14.490167},{"c":14.49,"h":14.51,"l":14.46,"n":459,"o":14.49,"t":"2026-10-21T18:15:00Z","v":59899,"vw":14.485403},{"c":14.51,"h":14.51,"l":14.455,"n":264,"o":14.49,"t":"2026-10-21T18:20:00Z","v":25967,"vw":14.479458},{"c":14.51,"h":14.52,"l":14.5,"n":214,"o":14.5,"t":"2026-10-21T18:25:00Z","v":76233,"vw":14.504975},{"c":14.53,"h":14.54,"l":14.51,"n":121,"o":14.51,"t":"2026-10-21T18:30:00Z","v":9927,"vw":14.521842},{"c":14.53,"h":14.532,"l":14.51,"n":160,"o":14.532,"t":"2026-10-21T18:35:00Z","v":8380,"vw":14.521059},{"c":14.51,"h":14.53,"l":14.51,"n":88,"o":14.53,"t":"2026-10-21T18:40:00Z","v":5943,"vw":14.522074},{"c":14.46,"h":14.52,"l":14.46,"n":263,"o":14.51,"t":"2026-10-21T18:45:00Z","v":26747,"vw":14.485328},{"c":14.4502,"h":14.49,"l":14.45,"n":226,"o":14.46,"t":"2026-10-21T18:50:00Z","v":22295,"vw":14.471066},{"c":14.455,"h":14.47,"l":14.44,"n":335,"o":14.46,"t":"2026-10-21T18:55:00Z","v":32636,"vw":14.450614},{"c":14.46,"h":14.46,"l":14.43,"n":277,"o":14.45,"t":"2026-10-21T19:00:00Z","v":21748,"vw":14.446647},{"c":14.455,"h":14.49,"l":14.44,"n":275,"o":14.46,"t":"2026-10-21T19:05:00Z","v":24539,"vw":14.463811},{"c":14.475,"h":14.475,"l":14.45,"n":181,"o":14.455,"t":"2026-10-21T19:10:00Z","v":13532,"vw":14.457638},{"c":14.5,"h":14.5,"l":14.4601,"n":255,"o":14.475,"t":"2026-10-21T19:15:00Z","v":21096,"vw":14.478967},{"c":14.48,"h":14.51,"l":14.48,"n":291,"o":14.505,"t":"2026-10-21T19:20:00Z","v":36839,"vw":14.496789},{"c":14.49,"h":14.51,"l":14.48,"n":217,"o":14.48,"t":"2026-10-21T19:25:00Z","v":26532,"vw":14.493964},{"c":14.51,"h":14.52,"l":14.48,"n":445,"o":14.49,"t":"2026-10-21T19:30:00Z","v":35941,"vw":14.503739},{"c":14.5601,"h":14.57,"l":14.508,"n":516,"o":14.51,"t":"2026-10-21T19:35:00Z","v":53503,"vw":14.534043},{"c":14.59,"h":14.62,"l":14.545,"n":785,"o":14.565,"t":"2026-10-21T19:40:00Z","v":80268,"vw":14.579237},{"c":14.68,"h":14.69,"l":14.58,"n":413,"o":14.585,"t":"2026-10-21T19:45:00Z","v":37876,"vw":14.626406},{"c":14.7,"h":14.77,"l":14.655,"n":876,"o":14.67,"t":"2026-10-21T19:50:00Z","v":78765,"vw":14.691782},{"c":14.74,"h":14.75,"l":14.68,"n":1997,"o":14.7,"t":"2026-10-21T19:55:00Z","v":185406,"vw":14.723884},{"c":14.75,"h":14.75,"l":14.75,"n":9,"o":14.75,"t":"2026-10-21T20:00:00Z","v":181689,"vw":14.75},{"c":14.46,"h":14.63,"l":14.46,"n":8,"o":14.62,"t":"2026-10-22T13:25:00Z","v":1034,"vw":14.557},{"c":14.52,"h":14.69,"l":14.3101,"n":54,"o":14.55,"t":"2026-10-22T13:30:00Z","v":42433,"vw":14.541336},{"c":14.515,"h":14.63,"l":14.36,"n":40,"o":14.52,"t":"2026-10-22T13:35:00Z","v":8453,"vw":14.501476},{"c":14.53,"h":14.53,"l":14.355,"n":53,"o":14.515,"t":"2026-10-22T13:40:00Z","v":11432,"vw":14.490195},{"c":14.58,"h":14.58,"l":14.515,"n":24,"o":14.515,"t":"2026-10-22T13:45:00Z","v":10585,"vw":14.547083},{"c":14.65,"h":14.73,"l":14.4801,"n":135,"o":14.55,"t":"2026-10-22T13:50:00Z","v":25096,"vw":14.608895},{"c":14.725,"h":14.88,"l":14.56,"n":191,"o":14.6425,"t":"2026-10-22T13:55:00Z","v":20349,"vw":14.68927},{"c":14.715,"h":14.775,"l":14.65,"n":206,"o":14.725,"t":"2026-10-22T14:00:00Z","v":34402,"vw":14.734277},{"c":14.845,"h":14.845,"l":14.68,"n":212,"o":14.715,"t":"2026-10-22T14:05:00Z","v":15871,"vw":14.759079},{"c":14.84,"h":14.87,"l":14.7901,"n":94,"o":14.83,"t":"2026-10-22T14:10:00Z","v":8853,"vw":14.832567},{"c":14.895,"h":14.92,"l":14.8,"n":437,"o":14.85,"t":"2026-10-22T14:15:00Z","v":34891,"vw":14.859774},{"c":14.91,"h":15,"l":14.9,"n":139,"o":14.91,"t":"2026-10-22T14:20:00Z","v":12172,"vw":14.938265},{"c":14.925,"h":14.95,"l":14.9,"n":70,"o":14.91,"t":"2026-10-22T14:25:00Z","v":5047,"vw":14.921756},{"c":14.9101,"h":14.94,"l":14.9,"n":229,"o":14.9,"t":"2026-10-22T14:30:00Z","v":17760,"vw":14.917796},{"c":14.9766,"h":14.98,"l":14.9101,"n":142,"o":14.9101,"t":"2026-10-22T14:35:00Z","v":10979,"vw":14.940958},{"c":15.08,"h":15.08,"l":14.96,"n":925,"o":14.9601,"t":"2026-10-22T14:40:00Z","v":160679,"vw":15.009022},{"c":15.01,"h":15.09,"l":15.01,"n":155,"o":15.08,"t":"2026-10-22T14:45:00Z","v":18234,"vw":15.043898},{"c":15.03,"h":15.06,"l":15,"n":348,"o":15.03,"t":"2026-10-22T14:50:00Z","v":40790,"vw":15.027517},{"c":15.05,"h":15.06,"l":14.9901,"n":281,"o":15.02,"t":"2026-10-22T14:55:00Z","v":22651,"vw":15.017459},{"c":15.13,"h":15.13,"l":15.04,"n":262,"o":15.055,"t":"2026-10-22T15:00:00Z","v":25346,"vw":15.090669},{"c":15.165,"h":15.17,"l":15.1102,"n":187,"o":15.14,"t":"2026-10-22T15:05:00Z","v":15827,"vw":15.136243},{"c":15.18,"h":15.2,"l":15.1514,"n":175,"o":15.165,"t":"2026-10-22T15:10:00Z","v":21624,"vw":15.174287},{"c":15.2,"h":15.2,"l":15.15,"n":212,"o":15.185,"t":"2026-10-22T15:15:00Z","v":18311,"vw":15.171575},{"c":15.27,"h":15.295,"l":15.1925,"n":272,"o":15.195,"t":"2026-10-22T15:20:00Z","v":38518,"vw":15.250759},{"c":15.09,"h":15.27,"l":15.08,"n":346,"o":15.27,"t":"2026-10-22T15:25:00Z","v":32504,"vw":15.187058},{"c":15.13,"h":15.165,"l":15.086,"n":140,"o":15.09,"t":"2026-10-22T15:30:00Z","v":12640,"vw":15.136626},{"c":15.12,"h":15.13,"l":15.09,"n":136,"o":15.12,"t":"2026-10-22T15:35:00Z","v":8667,"vw":15.112814},{"c":15.17,"h":15.18,"l":15.13,"n":360,"o":15.13,"t":"2026-10-22T15:40:00Z","v":43257,"vw":15.168288},{"c":15.2,"h":15.22,"l":15.18,"n":194,"o":15.18,"t":"2026-10-22T15:45:00Z","v":15216,"vw":15.198846},{"c":15.17,"h":15.2,"l":15.14,"n":369,"o":15.2,"t":"2026-10-22T15:50:00Z","v":36749,"vw":15.163453},{"c":15.255,"h":15.27,"l":15.18,"n":235,"o":15.18,"t":"2026-10-22T15:55:00Z","v":20031,"vw":15.226923},{"c":15.285,"h":15.3,"l":15.24,"n":536,"o":15.255,"t":"2026-10-22T16:00:00Z","v":19958,"vw":15.272342},{"c":15.335,"h":15.34,"l":15.285,"n":133,"o":15.285,"t":"2026-10-22T16:05:00Z","v":9210,"vw":15.315821},{"c":15.2522,"h":15.35,"l":15.2,"n":299,"o":15.33,"t":"2026-10-22T16:10:00Z","v":29598,"vw":15.298607},{"c":15.3,"h":15.32,"l":15.27,"n":182,"o":15.27,"t":"2026-10-22T16:15:00Z","v":18149,"vw":15.29528},{"c":15.32,"h":15.32,"l":15.28,"n":202,"o":15.2923,"t":"2026-10-22T16:20:00Z","v":24287,"vw":15.29792},{"c":15.34,"h":15.35,"l":15.32,"n":213,"o":15.33,"t":"2026-10-22T16:25:00Z","v":23567,"vw":15.330736},{"c":15.185,"h":15.32,"l":15.185,"n":320,"o":15.31,"t":"2026-10-22T16:30:00Z","v":36356,"vw":15.261089},{"c":15.235,"h":15.245,"l":15.142,"n":228,"o":15.19,"t":"2026-10-22T16:35:00Z","v":21656,"vw":15.182202},{"c":15.19,"h":15.23,"l":15.151,"n":172,"o":15.22,"t":"2026-10-22T16:40:00Z","v":16553,"vw":15.1954},{"c":15.205,"h":15.205,"l":15.16,"n":143,"o":15.18,"t":"2026-10-22T16:45:00Z","v":14386,"vw":15.183893},{"c":15.24,"h":15.26,"l":15.18,"n":285,"o":15.19,"t":"2026-10-22T16:50:00Z","v":41553,"vw":15.2293},{"c":15.24,"h":15.25,"l":15.21,"n":242,"o":15.24,"t":"2026-10-22T16:55:00Z","v":22666,"vw":15.236908},{"c":15.25,"h":15.27,"l":15.21,"n":367,"o":15.24,"t":"2026-10-22T17:00:00Z","v":40113,"vw":15.241652},{"c":15.285,"h":15.285,"l":15.24,"n":207,"o":15.25,"t":"2026-10-22T17:05:00Z","v":21704,"vw":15.257809},{"c":15.22,"h":15.2795,"l":15.22,"n":241,"o":15.2795,"t":"2026-10-22T17:10:00Z","v":23797,"vw":15.251716},{"c":15.2,"h":15.23,"l":15.1904,"n":186,"o":15.22,"t":"2026-10-22T17:15:00Z","v":15352,"vw":15.218316},{"c":15.255,"h":15.275,"l":15.2,"n":254,"o":15.2,"t":"2026-10-22T17:20:00Z","v":31825,"vw":15.239853},{"c":15.24,"h":15.28,"l":15.22,"n":332,"o":15.255,"t":"2026-10-22T17:25:00Z","v":39822,"vw":15.245887},{"c":15.24,"h":15.24,"l":15.2201,"n":111,"o":15.235,"t":"2026-10-22T17:30:00Z","v":9830,"vw":15.229059},{"c":15.27,"h":15.27,"l":15.22,"n":174,"o":15.235,"t":"2026-10-22T17:35:00Z","v":14912,"vw":15.237733},{"c":15.28,"h":15.28,"l":15.2458,"n":82,"o":15.27,"t":"2026-10-22T17:40:00Z","v":10453,"vw":15.256118},{"c":15.285,"h":15.285,"l":15.27,"n":161,"o":15.28,"t":"2026-10-22T17:45:00Z","v":12481,"vw":15.278545},{"c":15.28,"h":15.29,"l":15.26,"n":185,"o":15.285,"t":"2026-10-22T17:50:00Z","v":15809,"vw":15.276199},{"c":15.29,"h":15.295,"l":15.2701,"n":134,"o":15.28,"t":"2026-10-22T17:55:00Z","v":10445,"vw":15.285614},{"c":15.33,"h":15.33,"l":15.26,"n":264,"o":15.29,"t":"2026-10-22T18:00:00Z","v":24461,"vw":15.291792},{"c":15.42,"h":15.44,"l":15.32,"n":446,"o":15.33,"t":"2026-10-22T18:05:00Z","v":55939,"vw":15.370939},{"c":15.41,"h":15.415,"l":15.3301,"n":235,"o":15.414,"t":"2026-10-22T18:10:00Z","v":19611,"vw":15.387955},{"c":15.425,"h":15.46,"l":15.37,"n":210,"o":15.3866,"t":"2026-10-22T18:15:00Z","v":21418,"vw":15.404791},{"c":15.415,"h":15.48,"l":15.4,"n":328,"o":15.44,"t":"2026-10-22T18:20:00Z","v":20538,"vw":15.431853},{"c":15.435,"h":15.45,"l":15.39,"n":226,"o":15.41,"t":"2026-10-22T18:25:00Z","v":27502,"vw":15.411153},{"c":15.43,"h":15.46,"l":15.41,"n":287,"o":15.44,"t":"2026-10-22T18:30:00Z","v":34336,"vw":15.436878},{"c":15.42,"h":15.44,"l":15.4,"n":77,"o":15.44,"t":"2026-10-22T18:35:00Z","v":11415,"vw":15.420822},{"c":15.41,"h":15.43,"l":15.405,"n":77,"o":15.4225,"t":"2026-10-22T18:40:00Z","v":4372,"vw":15.422166},{"c":15.425,"h":15.48,"l":15.42,"n":211,"o":15.43,"t":"2026-10-22T18:45:00Z","v":30019,"vw":15.447781},{"c":15.44,"h":15.44,"l":15.42,"n":88,"o":15.425,"t":"2026-10-22T18:50:00Z","v":8178,"vw":15.42705},{"c":15.47,"h":15.49,"l":15.42,"n":243,"o":15.425,"t":"2026-10-22T18:55:00Z","v":25495,"vw":15.462856},{"c":15.51,"h":15.515,"l":15.4501,"n":161,"o":15.46,"t":"2026-10-22T19:00:00Z","v":21319,"vw":15.493212},{"c":15.555,"h":15.58,"l":15.5101,"n":511,"o":15.53,"t":"2026-10-22T19:05:00Z","v":58106,"vw":15.551151},{"c":15.63,"h":15.63,"l":15.55,"n":340,"o":15.555,"t":"2026-10-22T19:10:00Z","v":36157,"vw":15.56404},{"c":15.695,"h":15.71,"l":15.61,"n":276,"o":15.615,"t":"2026-10-22T19:15:00Z","v":37760,"vw":15.659802},{"c":15.61,"h":15.7,"l":15.61,"n":229,"o":15.695,"t":"2026-10-22T19:20:00Z","v":19374,"vw":15.663046},{"c":15.59,"h":15.6,"l":15.52,"n":333,"o":15.6,"t":"2026-10-22T19:25:00Z","v":40181,"vw":15.564079},{"c":15.565,"h":15.61,"l":15.56,"n":185,"o":15.59,"t":"2026-10-22T19:30:00Z","v":13162,"vw":15.585036},{"c":15.59,"h":15.62,"l":15.57,"n":209,"o":15.58,"t":"2026-10-22T19:35:00Z","v":26940,"vw":15.594858},{"c":15.5975,"h":15.615,"l":15.58,"n":242,"o":15.6,"t":"2026-10-22T19:40:00Z","v":15786,"vw":15.601099},{"c":15.56,"h":15.62,"l":15.53,"n":243,"o":15.6,"t":"2026-10-22T19:45:00Z","v":17870,"vw":15.554254},{"c":15.705,"h":15.72,"l":15.57,"n":731,"o":15.57,"t":"2026-10-22T19:50:00Z","v":80312,"vw":15.627836},{"c":15.83,"h":15.83,"l":15.7,"n":2152,"o":15.73,"t":"2026-10-22T19:55:00Z","v":176973,"vw":15.770284},{"c":15.8,"h":15.8,"l":15.8,"n":11,"o":15.8,"t":"2026-10-22T20:00:00Z","v":204742,"vw":15.8}],"history":[{"c":12,"h":12.08,"l":11.25,"n":39397,"o":11.56,"t":"2026-04-22T04:00:00Z","v":9885218,"vw":11.782408},{"c":12.5,"h":12.545,"l":12.03,"n":19801,"o":12.2,"t":"2026-04-23T04:00:00Z","v":4208432,"vw":12.285033},{"c":12.85,"h":12.925,"l":12.21,"n":11021,"o":12.49,"t":"2026-04-24T04:00:00Z","v":1663869,"vw":12.686837},{"c":13,"h":13.25,"l":12.66,"n":14317,"o":12.66,"t":"2026-04-27T04:00:00Z","v":2069584,"vw":13.017693},{"c":13.34,"h":13.38,"l":12.79,"n":10179,"o":13.13,"t":"2026-04-28T04:00:00Z","v":1619476,"vw":13.155599},{"c":13.2,"h":13.5,"l":12.84,"n":5183,"o":12.84,"t":"2026-04-29T04:00:00Z","v":605254,"vw":13.181605},{"c":12.82,"h":13.25,"l":12.67,"n":4772,"o":13.01,"t":"2026-04-30T04:00:00Z","v":380052,"vw":12.998229},{"c":12.97,"h":13.3199,"l":12.5201,"n":6580,"o":12.68,"t":"2026-05-01T04:00:00Z","v":590524,"vw":12.85302},{"c":12.94,"h":13.18,"l":12.69,"n":3050,"o":12.84,"t":"2026-05-04T04:00:00Z","v":308511,"vw":12.919331},{"c":13.07,"h":13.38,"l":12.6882,"n":5051,"o":12.97,"t":"2026-05-05T04:00:00Z","v":476008,"vw":13.11275},{"c":13.25,"h":13.775,"l":13.01,"n":3618,"o":13.01,"t":"2026-05-06T04:00:00Z","v":441118,"vw":13.341692},{"c":13.58,"h":13.805,"l":13.01,"n":4901,"o":13.13,"t":"2026-05-07T04:00:00Z","v":733581,"vw":13.476837},{"c":14.12,"h":14.855,"l":13.21,"n":3677,"o":13.5,"t":"2026-05-08T04:00:00Z","v":624809,"vw":13.895182},{"c":13.22,"h":14.39,"l":13.11,"n":8047,"o":14.25,"t":"2026-05-11T04:00:00Z","v":786492,"vw":13.358708},{"c":13.39,"h":13.56,"l":13.12,"n":5754,"o":13.28,"t":"2026-05-12T04:00:00Z","v":511227,"vw":13.320906},{"c":13.16,"h":13.47,"l":13.0001,"n":3530,"o":13.33,"t":"2026-05-13T04:00:00Z","v":402337,"vw":13.255821},{"c":14.45,"h":14.565,"l":13.13,"n":4937,"o":13.13,"t":"2026-05-14T04:00:00Z","v":697251,"vw":14.146832},{"c":14.86,"h":15.09,"l":13.72,"n":7783,"o":14.4,"t":"2026-05-15T04:00:00Z","v":550584,"vw":14.496783},{"c":15.04,"h":15.4,"l":14.18,"n":7625,"o":14.72,"t":"2026-05-18T04:00:00Z","v":620029,"vw":15.149816},{"c":14.91,"h":15.28,"l":14.462,"n":2940,"o":15.06,"t":"2026-05-19T04:00:00Z","v":205444,"vw":14.912937},{"c":14.49,"h":15.185,"l":14.33,"n":3378,"o":15.11,"t":"2026-05-20T04:00:00Z","v":223128,"vw":14.592052},{"c":14.59,"h":14.78,"l":13.77,"n":5035,"o":14.58,"t":"2026-05-21T04:00:00Z","v":286213,"vw":14.347686},{"c":14.73,"h":14.94,"l":14.01,"n":4425,"o":14.47,"t":"2026-05-22T04:00:00Z","v":202954,"vw":14.620001},{"c":14.71,"h":15.14,"l":14.54,"n":5539,"o":14.93,"t":"2026-05-26T04:00:00Z","v":290245,"vw":14.723168},{"c":14.79,"h":15.22,"l":14.5,"n":3304,"o":14.58,"t":"2026-05-27T04:00:00Z","v":218333,"vw":14.809483},{"c":14.72,"h":15.3899,"l":14.571,"n":4011,"o":14.96,"t":"2026-05-28T04:00:00Z","v":222567,"vw":14.949535},{"c":14.45,"h":15.185,"l":14.02,"n":4161,"o":14.68,"t":"2026-05-29T04:00:00Z","v":309212,"vw":14.565452},{"c":14.32,"h":14.84,"l":14.06,"n":5382,"o":14.35,"t":"2026-06-01T04:00:00Z","v":332257,"vw":14.372543},{"c":14.42,"h":15.19,"l":14.21,"n":4976,"o":14.21,"t":"2026-06-02T04:00:00Z","v":311327,"vw":14.624144},{"c":14.43,"h":15.05,"l":14.235,"n":6271,"o":14.35,"t":"2026-06-03T04:00:00Z","v":432103,"vw":14.561577},{"c":14.28,"h":14.755,"l":13.72,"n":5968,"o":14.43,"t":"2026-06-04T04:00:00Z","v":424747,"vw":14.376797},{"c":14.63,"h":15.29,"l":14.28,"n":6808,"o":14.28,"t":"2026-06-05T04:00:00Z","v":550492,"vw":14.757195},{"c":14.69,"h":15.3,"l":14.245,"n":12860,"o":14.71,"t":"2026-06-08T04:00:00Z","v":1537375,"vw":14.801785},{"c":14.09,"h":15.035,"l":14.08,"n":10364,"o":14.56,"t":"2026-06-09T04:00:00Z","v":798122,"vw":14.427431},{"c":13.98,"h":14.65,"l":13.93,"n":7935,"o":14.04,"t":"2026-06-10T04:00:00Z","v":431247,"vw":14.167556},{"c":14.26,"h":14.63,"l":13.89,"n":8706,"o":13.98,"t":"2026-06-11T04:00:00Z","v":571727,"vw":14.318185},{"c":14.18,"h":14.85,"l":13.8,"n":6871,"o":14.3,"t":"2026-06-12T04:00:00Z","v":405166,"vw":14.404038},{"c":13.78,"h":14.65,"l":13.565,"n":10714,"o":14.18,"t":"2026-06-15T04:00:00Z","v":755119,"vw":14.095432},{"c":13.47,"h":14.59,"l":13.39,"n":10840,"o":13.91,"t":"2026-06-16T04:00:00Z","v":911256,"vw":13.700883},{"c":13.49,"h":13.92,"l":13.11,"n":7261,"o":13.46,"t":"2026-06-17T04:00:00Z","v":820063,"vw":13.544205},{"c":14.37,"h":14.45,"l":13.46,"n":12875,"o":13.93,"t":"2026-06-18T04:00:00Z","v":4758268,"vw":14.322444},{"c":14.29,"h":14.68,"l":13.68,"n":11306,"o":14.43,"t":"2026-06-22T04:00:00Z","v":1073421,"vw":14.264744},{"c":14.54,"h":14.59,"l":14.02,"n":9658,"o":14.35,"t":"2026-06-23T04:00:00Z","v":897664,"vw":14.47128},{"c":14.33,"h":14.73,"l":14.205,"n":6821,"o":14.53,"t":"2026-06-24T04:00:00Z","v":531022,"vw":14.43956},{"c":14.8,"h":15.12,"l":14.185,"n":8396,"o":14.33,"t":"2026-06-25T04:00:00Z","v":948100,"vw":14.712961},{"c":14.91,"h":15.39,"l":14.42,"n":22102,"o":14.64,"t":"2026-06-26T04:00:00Z","v":7360497,"vw":14.930141},{"c":14.66,"h":15.08,"l":14.42,"n":11450,"o":14.89,"t":"2026-06-29T04:00:00Z","v":1127805,"vw":14.764494},{"c":14.65,"h":15.25,"l":14.415,"n":10554,"o":14.57,"t":"2026-06-30T04:00:00Z","v":818830,"vw":14.643079},{"c":15.03,"h":15.1204,"l":14.68,"n":6824,"o":14.68,"t":"2026-07-01T04:00:00Z","v":760255,"vw":14.980026},{"c":14.8,"h":15.37,"l":14.64,"n":8723,"o":15.2,"t":"2026-07-02T04:00:00Z","v":708514,"vw":14.976664},{"c":15.21,"h":15.45,"l":14.505,"n":6209,"o":14.92,"t":"2026-07-06T04:00:00Z","v":589991,"vw":15.113492},{"c":15.5,"h":15.53,"l":14.73,"n":6433,"o":15.28,"t":"2026-07-07T04:00:00Z","v":461897,"vw":15.37364},{"c":14.73,"h":15.63,"l":14.62,"n":6501,"o":15.55,"t":"2026-07-08T04:00:00Z","v":305548,"vw":14.835087},{"c":14.85,"h":15.03,"l":14.47,"n":5872,"o":14.73,"t":"2026-07-09T04:00:00Z","v":352565,"vw":14.910582},{"c":14.95,"h":14.99,"l":14.35,"n":6357,"o":14.66,"t":"2026-07-10T04:00:00Z","v":404563,"vw":14.82081},{"c":15.12,"h":15.23,"l":14.62,"n":6806,"o":14.65,"t":"2026-07-13T04:00:00Z","v":386875,"vw":15.065424},{"c":15.63,"h":15.9,"l":14.85,"n":7862,"o":15.22,"t":"2026-07-14T04:00:00Z","v":856635,"vw":15.615736},{"c":15.18,"h":16.14,"l":15.05,"n":7970,"o":15.63,"t":"2026-07-15T04:00:00Z","v":717007,"vw":15.325531},{"c":15.56,"h":15.72,"l":14.8789,"n":9247,"o":15.27,"t":"2026-07-16T04:00:00Z","v":1211321,"vw":15.442508},{"c":15.86,"h":16.14,"l":14.47,"n":6613,"o":15.38,"t":"2026-07-17T04:00:00Z","v":483840,"vw":15.819652},{"c":15.67,"h":15.985,"l":15.36,"n":6103,"o":15.8,"t":"2026-07-20T04:00:00Z","v":355511,"vw":15.59631},{"c":16.02,"h":16.05,"l":15.505,"n":5900,"o":15.54,"t":"2026-07-21T04:00:00Z","v":366970,"vw":15.960398},{"c":15.92,"h":16.245,"l":15.8,"n":5460,"o":16.09,"t":"2026-07-22T04:00:00Z","v":315321,"vw":15.919796},{"c":15.83,"h":16.2547,"l":15.4,"n":3863,"o":15.73,"t":"2026-07-23T04:00:00Z","v":248169,"vw":15.830137},{"c":16,"h":16.29,"l":15.83,"n":4987,"o":15.91,"t":"2026-07-24T04:00:00Z","v":280167,"vw":16.082499},{"c":16.15,"h":16.44,"l":15.925,"n":5435,"o":16.05,"t":"2026-07-27T04:00:00Z","v":347529,"vw":16.17657},{"c":16.08,"h":16.885,"l":15.67,"n":7140,"o":16.32,"t":"2026-07-28T04:00:00Z","v":394796,"vw":16.169576},{"c":15.88,"h":16.25,"l":15.65,"n":4610,"o":16.03,"t":"2026-07-29T04:00:00Z","v":301657,"vw":16.024561},{"c":15.36,"h":15.86,"l":15.2688,"n":4705,"o":15.86,"t":"2026-07-30T04:00:00Z","v":172640,"vw":15.431939},{"c":15.29,"h":15.55,"l":14.794,"n":5832,"o":15.29,"t":"2026-07-31T04:00:00Z","v":314808,"vw":15.286016},{"c":15.24,"h":15.64,"l":15.07,"n":4133,"o":15.3,"t":"2026-08-03T04:00:00Z","v":241811,"vw":15.247488},{"c":15.57,"h":15.69,"l":15.03,"n":6374,"o":15.23,"t":"2026-08-04T04:00:00Z","v":420535,"vw":15.488236},{"c":16.03,"h":16.1,"l":15.03,"n":6001,"o":15.55,"t":"2026-08-05T04:00:00Z","v":527382,"vw":15.894123},{"c":16.83,"h":17.42,"l":15.725,"n":12454,"o":17.42,"t":"2026-08-06T04:00:00Z","v":2297177,"vw":16.387687},{"c":16.95,"h":17.46,"l":16.57,"n":9792,"o":16.84,"t":"2026-08-07T04:00:00Z","v":1069926,"vw":16.988961},{"c":16.36,"h":17.095,"l":16.2401,"n":6222,"o":16.95,"t":"2026-08-10T04:00:00Z","v":517074,"vw":16.547614},{"c":16.24,"h":16.35,"l":15.7,"n":10654,"o":16.17,"t":"2026-08-11T04:00:00Z","v":822360,"vw":16.021495},{"c":16.14,"h":16.595,"l":16.075,"n":6860,"o":16.13,"t":"2026-08-12T04:00:00Z","v":463816,"vw":16.2691},{"c":16.31,"h":16.54,"l":16,"n":9453,"o":16.15,"t":"2026-08-13T04:00:00Z","v":891947,"vw":16.188846},{"c":16.39,"h":16.725,"l":16.225,"n":8006,"o":16.33,"t":"2026-08-14T04:00:00Z","v":626155,"vw":16.390501},{"c":16.57,"h":16.64,"l":16.07,"n":6701,"o":16.38,"t":"2026-08-17T04:00:00Z","v":463917,"vw":16.512563},{"c":16.58,"h":16.91,"l":16.48,"n":5372,"o":16.79,"t":"2026-08-18T04:00:00Z","v":373712,"vw":16.63153},{"c":16.88,"h":17.09,"l":16.54,"n":7780,"o":16.67,"t":"2026-08-19T04:00:00Z","v":1607893,"vw":16.69562},{"c":17.08,"h":17.32,"l":16.77,"n":7181,"o":16.77,"t":"2026-08-20T04:00:00Z","v":1235729,"vw":17.147087},{"c":16.96,"h":17.25,"l":16.79,"n":6265,"o":17.15,"t":"2026-08-21T04:00:00Z","v":530081,"vw":17.013544},{"c":16.61,"h":17.05,"l":16.42,"n":8114,"o":16.87,"t":"2026-08-24T04:00:00Z","v":484071,"vw":16.618581},{"c":16.64,"h":16.87,"l":16.35,"n":4786,"o":16.66,"t":"2026-08-25T04:00:00Z","v":316683,"vw":16.590286},{"c":16.6,"h":16.995,"l":16.28,"n":5755,"o":16.65,"t":"2026-08-26T04:00:00Z","v":281938,"vw":16.594808},{"c":16.49,"h":17.335,"l":16.38,"n":3524,"o":16.61,"t":"2026-08-27T04:00:00Z","v":243129,"vw":16.549658},{"c":16.06,"h":16.66,"l":16.02,"n":4831,"o":16.49,"t":"2026-08-28T04:00:00Z","v":275830,"vw":16.175387},{"c":16.06,"h":16.17,"l":15.78,"n":4656,"o":16.08,"t":"2026-08-31T04:00:00Z","v":278095,"vw":16.041262},{"c":16.03,"h":16.12,"l":15.75,"n":5211,"o":16.07,"t":"2026-09-01T04:00:00Z","v":352782,"vw":15.985611},{"c":16.14,"h":16.4,"l":16.02,"n":5441,"o":16.14,"t":"2026-09-02T04:00:00Z","v":453494,"vw":16.140384},{"c":15.99,"h":16.26,"l":15.83,"n":6323,"o":16.26,"t":"2026-09-03T04:00:00Z","v":334890,"vw":16.005268},{"c":16.2,"h":16.39,"l":15.89,"n":5687,"o":15.92,"t":"2026-09-04T04:00:00Z","v":340243,"vw":16.229938},{"c":16.49,"h":16.785,"l":15.995,"n":9398,"o":16.08,"t":"2026-09-08T04:00:00Z","v":473317,"vw":16.532124},{"c":16.25,"h":16.635,"l":16.21,"n":8113,"o":16.4,"t":"2026-09-09T04:00:00Z","v":557998,"vw":16.341521},{"c":16.04,"h":16.305,"l":15.96,"n":5671,"o":16.19,"t":"2026-09-10T04:00:00Z","v":209757,"vw":16.057334},{"c":15.74,"h":16.18,"l":15.7,"n":7917,"o":16.17,"t":"2026-09-11T04:00:00Z","v":296227,"vw":15.813512},{"c":16.14,"h":16.19,"l":15.52,"n":7148,"o":15.68,"t":"2026-09-14T04:00:00Z","v":402269,"vw":15.917911},{"c":15.98,"h":16.17,"l":15.77,"n":6763,"o":16.04,"t":"2026-09-15T04:00:00Z","v":391203,"vw":16.019976},{"c":16.12,"h":16.18,"l":15.92,"n":8738,"o":16.02,"t":"2026-09-16T04:00:00Z","v":412587,"vw":16.067558},{"c":16.2,"h":16.445,"l":16,"n":10156,"o":16.24,"t":"2026-09-17T04:00:00Z","v":898567,"vw":16.184407},{"c":16,"h":16.08,"l":15.7,"n":8413,"o":15.98,"t":"2026-09-18T04:00:00Z","v":3469700,"vw":15.997982},{"c":16.32,"h":16.34,"l":15.92,"n":7600,"o":16.15,"t":"2026-09-21T04:00:00Z","v":649067,"vw":16.196747},{"c":16.3,"h":16.51,"l":16.12,"n":4650,"o":16.41,"t":"2026-09-22T04:00:00Z","v":303372,"vw":16.321987},{"c":16.18,"h":16.435,"l":16.03,"n":7546,"o":16.3,"t":"2026-09-23T04:00:00Z","v":1335075,"vw":16.192187},{"c":16.22,"h":16.48,"l":15.91,"n":8325,"o":16.11,"t":"2026-09-24T04:00:00Z","v":994872,"vw":16.215871},{"c":16.03,"h":16.35,"l":15.55,"n":5550,"o":16.26,"t":"2026-09-25T04:00:00Z","v":412312,"vw":15.918889},{"c":16.12,"h":16.32,"l":15.835,"n":5993,"o":15.89,"t":"2026-09-28T04:00:00Z","v":692041,"vw":16.135531},{"c":16.23,"h":16.32,"l":15.89,"n":6936,"o":16.32,"t":"2026-09-29T04:00:00Z","v":742384,"vw":16.174674},{"c":16.04,"h":16.47,"l":15.6878,"n":10603,"o":16.17,"t":"2026-09-30T04:00:00Z","v":1005500,"vw":16.15823},{"c":16.12,"h":16.2,"l":15.775,"n":9417,"o":15.95,"t":"2026-10-01T04:00:00Z","v":712573,"vw":16.093164},{"c":16.09,"h":16.55,"l":15.99,"n":7465,"o":16.22,"t":"2026-10-02T04:00:00Z","v":598449,"vw":16.141372},{"c":15.87,"h":16.18,"l":15.61,"n":7412,"o":16.18,"t":"2026-10-05T04:00:00Z","v":931805,"vw":15.951396},{"c":15.66,"h":15.95,"l":15.51,"n":6587,"o":15.95,"t":"2026-10-06T04:00:00Z","v":593281,"vw":15.695784},{"c":15.39,"h":15.71,"l":15.3336,"n":6336,"o":15.5,"t":"2026-10-07T04:00:00Z","v":429659,"vw":15.410598},{"c":15.19,"h":15.53,"l":15.1452,"n":6319,"o":15.32,"t":"2026-10-08T04:00:00Z","v":801312,"vw":15.31075},{"c":15.545,"h":15.67,"l":15.07,"n":7628,"o":15.18,"t":"2026-10-09T04:00:00Z","v":419512,"vw":15.486242},{"c":15.55,"h":15.76,"l":15.3,"n":5625,"o":15.58,"t":"2026-10-12T04:00:00Z","v":512142,"vw":15.579406},{"c":15.51,"h":16.39,"l":15.48,"n":11475,"o":15.9,"t":"2026-10-13T04:00:00Z","v":1155442,"vw":15.729179},{"c":14.67,"h":15.47,"l":14.3509,"n":14397,"o":15.36,"t":"2026-10-14T04:00:00Z","v":1671334,"vw":14.721744},{"c":15.05,"h":15.48,"l":14.61,"n":8800,"o":14.79,"t":"2026-10-15T04:00:00Z","v":714987,"vw":15.076597},{"c":15.11,"h":15.295,"l":14.87,"n":8246,"o":15.08,"t":"2026-10-16T04:00:00Z","v":567636,"vw":15.080553},{"c":14.81,"h":15.54,"l":14.5,"n":13327,"o":14.86,"t":"2026-10-19T04:00:00Z","v":1438271,"vw":14.760889},{"c":15.06,"h":15.28,"l":14.3,"n":32436,"o":14.61,"t":"2026-10-20T04:00:00Z","v":3898918,"vw":15.010542},{"c":14.75,"h":15.24,"l":14.34,"n":21157,"o":14.89,"t":"2026-10-21T04:00:00Z","v":2612087,"vw":14.597226},{"c":15.8,"h":15.83,"l":14.3101,"n":20492,"o":14.55,"t":"2026-10-22T04:00:00Z","v":2348686,"vw":15.317714}],"volatilityBars":[{"c":16.26,"h":16.41,"l":16.26,"n":28,"o":16.41,"t":"2026-09-22T13:30:00Z","v":2408,"vw":16.33101},{"c":16.24,"h":16.25,"l":16.12,"n":195,"o":16.175,"t":"2026-09-22T13:45:00Z","v":32856,"vw":16.207474},{"c":16.39,"h":16.4,"l":16.21,"n":116,"o":16.24,"t":"2026-09-22T14:00:00Z","v":5469,"vw":16.340139},{"c":16.32,"h":16.41,"l":16.24,"n":83,"o":16.405,"t":"2026-09-22T14:15:00Z","v":5163,"vw":16.336873},{"c":16.235,"h":16.32,"l":16.235,"n":92,"o":16.32,"t":"2026-09-22T14:30:00Z","v":4626,"vw":16.288585},{"c":16.31,"h":16.35,"l":16.2,"n":213,"o":16.25,"t":"2026-09-22T14:45:00Z","v":9365,"vw":16.27545},{"c":16.32,"h":16.37,"l":16.31,"n":74,"o":16.31,"t":"2026-09-22T15:00:00Z","v":2773,"vw":16.345914},{"c":16.33,"h":16.38,"l":16.32,"n":88,"o":16.37,"t":"2026-09-22T15:15:00Z","v":3188,"vw":16.345247},{"c":16.32,"h":16.35,"l":16.31,"n":78,"o":16.335,"t":"2026-09-22T15:30:00Z","v":2997,"vw":16.331138},{"c":16.32,"h":16.35,"l":16.305,"n":52,"o":16.33,"t":"2026-09-22T15:45:00Z","v":2470,"vw":16.323791},{"c":16.3,"h":16.34,"l":16.295,"n":136,"o":16.325,"t":"2026-09-22T16:00:00Z","v":8352,"vw":16.307151},{"c":16.365,"h":16.375,"l":16.3,"n":185,"o":16.3,"t":"2026-09-22T16:15:00Z","v":9646,"vw":16.313194},{"c":16.365,"h":16.37,"l":16.35,"n":30,"o":16.365,"t":"2026-09-22T16:30:00Z","v":1407,"vw":16.362},{"c":16.4,"h":16.41,"l":16.365,"n":34,"o":16.365,"t":"2026-09-22T16:45:00Z","v":1309,"vw":16.393571},{"c":16.35,"h":16.405,"l":16.35,"n":88,"o":16.405,"t":"2026-09-22T17:00:00Z","v":2469,"vw":16.377797},{"c":16.36,"h":16.36,"l":16.34,"n":50,"o":16.34,"t":"2026-09-22T17:15:00Z","v":1807,"vw":16.351301},{"c":16.385,"h":16.385,"l":16.345,"n":63,"o":16.345,"t":"2026-09-22T17:30:00Z","v":2395,"vw":16.367727},{"c":16.43,"h":16.43,"l":16.38,"n":141,"o":16.4,"t":"2026-09-22T17:45:00Z","v":6005,"vw":16.403222},{"c":16.44,"h":16.445,"l":16.43,"n":57,"o":16.43,"t":"2026-09-22T18:00:00Z","v":1626,"vw":16.436989},{"c":16.43,"h":16.45,"l":16.43,"n":45,"o":16.431,"t":"2026-09-22T18:15:00Z","v":2222,"vw":16.435003},{"c":16.47,"h":16.47,"l":16.43,"n":149,"o":16.45,"t":"2026-09-22T18:30:00Z","v":5401,"vw":16.447236},{"c":16.46,"h":16.47,"l":16.44,"n":86,"o":16.45,"t":"2026-09-22T18:45:00Z","v":2610,"vw":16.456676},{"c":16.46,"h":16.48,"l":16.43,"n":116,"o":16.46,"t":"2026-09-22T19:00:00Z","v":7144,"vw":16.453283},{"c":16.47,"h":16.47,"l":16.44,"n":105,"o":16.441,"t":"2026-09-22T19:15:00Z","v":4215,"vw":16.461684},{"c":16.51,"h":16.51,"l":16.47,"n":253,"o":16.47,"t":"2026-09-22T19:30:00Z","v":9958,"vw":16.490365},{"c":16.31,"h":16.51,"l":16.3,"n":1050,"o":16.51,"t":"2026-09-22T19:45:00Z","v":100226,"vw":16.338718},{"c":16.3,"h":16.3,"l":16.3,"n":9,"o":16.3,"t":"2026-09-22T20:00:00Z","v":47973,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-22T20:30:00Z","v":100,"vw":16.3},{"c":16.25,"h":16.415,"l":16.22,"n":160,"o":16.3,"t":"2026-09-23T13:30:00Z","v":66052,"vw":16.303512},{"c":16.245,"h":16.31,"l":16.155,"n":353,"o":16.235,"t":"2026-09-23T13:45:00Z","v":74433,"vw":16.229904},{"c":16.43,"h":16.435,"l":16.25,"n":175,"o":16.3,"t":"2026-09-23T14:00:00Z","v":7588,"vw":16.335986},{"c":16.375,"h":16.43,"l":16.28,"n":47,"o":16.43,"t":"2026-09-23T14:15:00Z","v":1081,"vw":16.383},{"c":16.26,"h":16.375,"l":16.23,"n":92,"o":16.375,"t":"2026-09-23T14:30:00Z","v":5697,"vw":16.295878},{"c":16.21,"h":16.405,"l":16.21,"n":135,"o":16.25,"t":"2026-09-23T14:45:00Z","v":9887,"vw":16.297145},{"c":16.28,"h":16.305,"l":16.2,"n":130,"o":16.2,"t":"2026-09-23T15:00:00Z","v":8818,"vw":16.25229},{"c":16.25,"h":16.29,"l":16.225,"n":195,"o":16.28,"t":"2026-09-23T15:15:00Z","v":12277,"vw":16.249398},{"c":16.255,"h":16.27,"l":16.23,"n":167,"o":16.26,"t":"2026-09-23T15:30:00Z","v":11623,"vw":16.256664},{"c":16.28,"h":16.29,"l":16.22,"n":229,"o":16.28,"t":"2026-09-23T15:45:00Z","v":21533,"vw":16.239777},{"c":16.3,"h":16.3,"l":16.25,"n":96,"o":16.3,"t":"2026-09-23T16:00:00Z","v":3500,"vw":16.2825},{"c":16.25,"h":16.275,"l":16.25,"n":55,"o":16.275,"t":"2026-09-23T16:15:00Z","v":1856,"vw":16.265145},{"c":16.26,"h":16.28,"l":16.25,"n":114,"o":16.28,"t":"2026-09-23T16:30:00Z","v":8930,"vw":16.265873},{"c":16.25,"h":16.28,"l":16.24,"n":79,"o":16.27,"t":"2026-09-23T16:45:00Z","v":3621,"vw":16.253094},{"c":16.25,"h":16.26,"l":16.21,"n":186,"o":16.25,"t":"2026-09-23T17:00:00Z","v":16777,"vw":16.233922},{"c":16.2,"h":16.25,"l":16.16,"n":110,"o":16.25,"t":"2026-09-23T17:15:00Z","v":24206,"vw":16.226444},{"c":16.235,"h":16.29,"l":16.195,"n":184,"o":16.21,"t":"2026-09-23T17:30:00Z","v":21127,"vw":16.255029},{"c":16.25,"h":16.28,"l":16.25,"n":62,"o":16.25,"t":"2026-09-23T17:45:00Z","v":2487,"vw":16.254615},{"c":16.28,"h":16.3,"l":16.26,"n":129,"o":16.27,"t":"2026-09-23T18:00:00Z","v":7521,"vw":16.280962},{"c":16.205,"h":16.27,"l":16.19,"n":745,"o":16.265,"t":"2026-09-23T18:15:00Z","v":243532,"vw":16.231614},{"c":16.145,"h":16.23,"l":16.14,"n":421,"o":16.205,"t":"2026-09-23T18:30:00Z","v":206181,"vw":16.195286},{"c":16.095,"h":16.2,"l":16.06,"n":630,"o":16.145,"t":"2026-09-23T18:45:00Z","v":187480,"vw":16.138809},{"c":16.09,"h":16.16,"l":16.03,"n":248,"o":16.13,"t":"2026-09-23T19:00:00Z","v":28977,"vw":16.105313},{"c":16.08,"h":16.145,"l":16.03,"n":253,"o":16.145,"t":"2026-09-23T19:15:00Z","v":30802,"vw":16.05516},{"c":16.14,"h":16.165,"l":16.09,"n":354,"o":16.12,"t":"2026-09-23T19:30:00Z","v":13270,"vw":16.11629},{"c":16.17,"h":16.21,"l":16.095,"n":1288,"o":16.145,"t":"2026-09-23T19:45:00Z","v":186291,"vw":16.127421},{"c":16.18,"h":16.18,"l":16.18,"n":25,"o":16.18,"t":"2026-09-23T20:00:00Z","v":118066,"vw":16.18},{"c":16.23,"h":16.23,"l":15.98,"n":215,"o":16.11,"t":"2026-09-24T13:30:00Z","v":13968,"vw":16.143164},{"c":16.415,"h":16.45,"l":16.14,"n":211,"o":16.17,"t":"2026-09-24T13:45:00Z","v":339562,"vw":16.238246},{"c":16.35,"h":16.405,"l":16.22,"n":84,"o":16.405,"t":"2026-09-24T14:00:00Z","v":6695,"vw":16.345254},{"c":16.315,"h":16.365,"l":16.305,"n":193,"o":16.36,"t":"2026-09-24T14:15:00Z","v":8773,"vw":16.341454},{"c":16.26,"h":16.29,"l":16.25,"n":28,"o":16.25,"t":"2026-09-24T14:30:00Z","v":1147,"vw":16.271556},{"c":16.3,"h":16.35,"l":16.26,"n":244,"o":16.275,"t":"2026-09-24T14:45:00Z","v":10107,"vw":16.314},{"c":16.29,"h":16.315,"l":16.28,"n":96,"o":16.29,"t":"2026-09-24T15:00:00Z","v":3099,"vw":16.296117},{"c":16.405,"h":16.465,"l":16.27,"n":490,"o":16.295,"t":"2026-09-24T15:15:00Z","v":30274,"vw":16.361877},{"c":16.37,"h":16.48,"l":16.37,"n":230,"o":16.405,"t":"2026-09-24T15:30:00Z","v":16504,"vw":16.433734},{"c":16.25,"h":16.39,"l":16.25,"n":115,"o":16.385,"t":"2026-09-24T15:45:00Z","v":4692,"vw":16.333419},{"c":16.26,"h":16.275,"l":16.23,"n":184,"o":16.245,"t":"2026-09-24T16:00:00Z","v":7589,"vw":16.253175},{"c":16.33,"h":16.39,"l":16.265,"n":533,"o":16.265,"t":"2026-09-24T16:15:00Z","v":16259,"vw":16.33348},{"c":16.395,"h":16.4,"l":16.3,"n":158,"o":16.3,"t":"2026-09-24T16:30:00Z","v":5451,"vw":16.360598},{"c":16.35,"h":16.385,"l":16.34,"n":45,"o":16.37,"t":"2026-09-24T16:45:00Z","v":2131,"vw":16.364565},{"c":16.22,"h":16.36,"l":16.22,"n":133,"o":16.36,"t":"2026-09-24T17:00:00Z","v":32368,"vw":16.231952},{"c":16.22,"h":16.3,"l":16.18,"n":457,"o":16.18,"t":"2026-09-24T17:15:00Z","v":71744,"vw":16.212405},{"c":16.2,"h":16.27,"l":16.2,"n":123,"o":16.225,"t":"2026-09-24T17:30:00Z","v":6199,"vw":16.239504},{"c":16.22,"h":16.25,"l":16.2,"n":255,"o":16.225,"t":"2026-09-24T17:45:00Z","v":7603,"vw":16.220968},{"c":15.965,"h":16.22,"l":15.91,"n":173,"o":16.22,"t":"2026-09-24T18:00:00Z","v":14633,"vw":16.047891},{"c":16.15,"h":16.15,"l":15.92,"n":301,"o":15.965,"t":"2026-09-24T18:15:00Z","v":25019,"vw":16.014368},{"c":16.15,"h":16.15,"l":16.08,"n":115,"o":16.125,"t":"2026-09-24T18:30:00Z","v":3212,"vw":16.116591},{"c":16.17,"h":16.17,"l":16.15,"n":47,"o":16.15,"t":"2026-09-24T18:45:00Z","v":1488,"vw":16.1675},{"c":16.135,"h":16.16,"l":16.07,"n":168,"o":16.16,"t":"2026-09-24T19:00:00Z","v":11329,"vw":16.092219},{"c":16.125,"h":16.16,"l":16.1,"n":155,"o":16.1,"t":"2026-09-24T19:15:00Z","v":10867,"vw":16.124777},{"c":16.11,"h":16.14,"l":16.1,"n":328,"o":16.11,"t":"2026-09-24T19:30:00Z","v":21696,"vw":16.110857},{"c":16.19,"h":16.23,"l":16.045,"n":2442,"o":16.11,"t":"2026-09-24T19:45:00Z","v":184364,"vw":16.155672},{"c":16.22,"h":16.22,"l":16.22,"n":8,"o":16.22,"t":"2026-09-24T20:00:00Z","v":126086,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-09-24T20:30:00Z","v":200,"vw":16.22},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-09-25T12:30:00Z","v":102,"vw":16.15},{"c":16.31,"h":16.35,"l":15.97,"n":167,"o":16.26,"t":"2026-09-25T13:30:00Z","v":15687,"vw":16.222773},{"c":16.115,"h":16.23,"l":16.105,"n":52,"o":16.23,"t":"2026-09-25T13:45:00Z","v":6028,"vw":16.18926},{"c":16.115,"h":16.115,"l":16.035,"n":39,"o":16.11,"t":"2026-09-25T14:00:00Z","v":1260,"vw":16.080625},{"c":16.08,"h":16.105,"l":16.05,"n":28,"o":16.055,"t":"2026-09-25T14:15:00Z","v":886,"vw":16.066667},{"c":16.01,"h":16.035,"l":15.99,"n":28,"o":16.035,"t":"2026-09-25T14:30:00Z","v":783,"vw":16.021667},{"c":16.01,"h":16.06,"l":16,"n":56,"o":16,"t":"2026-09-25T14:45:00Z","v":2062,"vw":16.025163},{"c":15.78,"h":15.9,"l":15.78,"n":94,"o":15.9,"t":"2026-09-25T15:00:00Z","v":5752,"vw":15.850141},{"c":15.625,"h":15.72,"l":15.55,"n":176,"o":15.71,"t":"2026-09-25T15:15:00Z","v":10684,"vw":15.600018},{"c":15.68,"h":15.71,"l":15.625,"n":182,"o":15.625,"t":"2026-09-25T15:30:00Z","v":9762,"vw":15.675223},{"c":15.67,"h":15.67,"l":15.64,"n":55,"o":15.65,"t":"2026-09-25T15:45:00Z","v":1306,"vw":15.652727},{"c":15.68,"h":15.72,"l":15.64,"n":102,"o":15.67,"t":"2026-09-25T16:00:00Z","v":4248,"vw":15.685288},{"c":15.77,"h":15.8,"l":15.68,"n":204,"o":15.68,"t":"2026-09-25T16:15:00Z","v":16172,"vw":15.733613},{"c":15.83,"h":15.91,"l":15.81,"n":187,"o":15.82,"t":"2026-09-25T16:30:00Z","v":13998,"vw":15.850863},{"c":15.85,"h":15.85,"l":15.82,"n":196,"o":15.85,"t":"2026-09-25T16:45:00Z","v":9987,"vw":15.835801},{"c":15.83,"h":15.92,"l":15.83,"n":160,"o":15.85,"t":"2026-09-25T17:00:00Z","v":17400,"vw":15.853045},{"c":15.83,"h":15.86,"l":15.83,"n":57,"o":15.845,"t":"2026-09-25T17:15:00Z","v":2948,"vw":15.840419},{"c":15.86,"h":15.87,"l":15.83,"n":72,"o":15.835,"t":"2026-09-25T17:30:00Z","v":4178,"vw":15.842625},{"c":15.84,"h":15.86,"l":15.825,"n":60,"o":15.85,"t":"2026-09-25T17:45:00Z","v":4395,"vw":15.846051},{"c":15.835,"h":15.85,"l":15.825,"n":60,"o":15.825,"t":"2026-09-25T18:00:00Z","v":3060,"vw":15.838802},{"c":15.845,"h":15.87,"l":15.76,"n":373,"o":15.835,"t":"2026-09-25T18:15:00Z","v":46165,"vw":15.828919},{"c":15.87,"h":15.875,"l":15.84,"n":106,"o":15.84,"t":"2026-09-25T18:30:00Z","v":6657,"vw":15.850897},{"c":15.885,"h":15.92,"l":15.85,"n":340,"o":15.87,"t":"2026-09-25T18:45:00Z","v":27510,"vw":15.900749},{"c":15.83,"h":15.86,"l":15.79,"n":148,"o":15.86,"t":"2026-09-25T19:00:00Z","v":13086,"vw":15.814273},{"c":15.835,"h":15.84,"l":15.81,"n":206,"o":15.83,"t":"2026-09-25T19:15:00Z","v":10465,"vw":15.831814},{"c":15.885,"h":15.9,"l":15.8,"n":309,"o":15.82,"t":"2026-09-25T19:30:00Z","v":19978,"vw":15.847015},{"c":16.025,"h":16.03,"l":15.885,"n":1221,"o":15.885,"t":"2026-09-25T19:45:00Z","v":60923,"vw":15.982628},{"c":16.03,"h":16.03,"l":16.03,"n":15,"o":16.03,"t":"2026-09-25T20:00:00Z","v":83877,"vw":16.03},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-28T12:30:00Z","v":150,"vw":18.5},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-09-28T13:15:00Z","v":100,"vw":16.43},{"c":16.12,"h":16.13,"l":15.89,"n":208,"o":15.89,"t":"2026-09-28T13:30:00Z","v":20510,"vw":16.046336},{"c":16.239,"h":16.239,"l":16.17,"n":23,"o":16.17,"t":"2026-09-28T13:45:00Z","v":551,"vw":16.198},{"c":16.2,"h":16.29,"l":16.15,"n":232,"o":16.175,"t":"2026-09-28T14:00:00Z","v":22367,"vw":16.194918},{"c":16.285,"h":16.315,"l":16.165,"n":55,"o":16.17,"t":"2026-09-28T14:15:00Z","v":1882,"vw":16.228968},{"c":16.2,"h":16.32,"l":16.18,"n":100,"o":16.32,"t":"2026-09-28T14:30:00Z","v":11916,"vw":16.216142},{"c":16.2,"h":16.29,"l":16.2,"n":178,"o":16.24,"t":"2026-09-28T14:45:00Z","v":31358,"vw":16.254981},{"c":16.2,"h":16.3,"l":16.19,"n":146,"o":16.195,"t":"2026-09-28T15:00:00Z","v":9741,"vw":16.234605},{"c":16.25,"h":16.25,"l":16.21,"n":62,"o":16.22,"t":"2026-09-28T15:15:00Z","v":3220,"vw":16.229283},{"c":16.21,"h":16.25,"l":16.18,"n":129,"o":16.23,"t":"2026-09-28T15:30:00Z","v":10160,"vw":16.226761},{"c":16.23,"h":16.24,"l":16.12,"n":246,"o":16.17,"t":"2026-09-28T15:45:00Z","v":17107,"vw":16.165838},{"c":16.22,"h":16.25,"l":16.18,"n":236,"o":16.24,"t":"2026-09-28T16:00:00Z","v":11923,"vw":16.221175},{"c":16.28,"h":16.3,"l":16.21,"n":194,"o":16.235,"t":"2026-09-28T16:15:00Z","v":9987,"vw":16.244761},{"c":16.24,"h":16.28,"l":16.24,"n":93,"o":16.27,"t":"2026-09-28T16:30:00Z","v":3213,"vw":16.257933},{"c":16.06,"h":16.25,"l":15.985,"n":394,"o":16.22,"t":"2026-09-28T16:45:00Z","v":127048,"vw":16.226371},{"c":16.03,"h":16.07,"l":15.94,"n":162,"o":15.99,"t":"2026-09-28T17:00:00Z","v":5956,"vw":15.989342},{"c":15.87,"h":16.05,"l":15.835,"n":253,"o":16.03,"t":"2026-09-28T17:15:00Z","v":34670,"vw":15.932035},{"c":15.95,"h":15.95,"l":15.84,"n":102,"o":15.84,"t":"2026-09-28T17:30:00Z","v":6382,"vw":15.8977},{"c":16.02,"h":16.02,"l":15.94,"n":125,"o":15.96,"t":"2026-09-28T17:45:00Z","v":7590,"vw":15.991829},{"c":16.015,"h":16.02,"l":16,"n":59,"o":16,"t":"2026-09-28T18:00:00Z","v":1707,"vw":16.013859},{"c":16.02,"h":16.04,"l":16.01,"n":119,"o":16.01,"t":"2026-09-28T18:15:00Z","v":3968,"vw":16.025255},{"c":15.98,"h":16,"l":15.97,"n":218,"o":16,"t":"2026-09-28T18:30:00Z","v":12944,"vw":15.988945},{"c":16.03,"h":16.06,"l":15.97,"n":188,"o":15.98,"t":"2026-09-28T18:45:00Z","v":12521,"vw":16.017471},{"c":16.02,"h":16.05,"l":16,"n":100,"o":16.03,"t":"2026-09-28T19:00:00Z","v":8617,"vw":16.025733},{"c":16.09,"h":16.09,"l":15.98,"n":122,"o":16.02,"t":"2026-09-28T19:15:00Z","v":6886,"vw":16.036568},{"c":15.995,"h":16.07,"l":15.97,"n":142,"o":16.07,"t":"2026-09-28T19:30:00Z","v":8465,"vw":16.01824},{"c":16.11,"h":16.15,"l":15.98,"n":1265,"o":15.995,"t":"2026-09-28T19:45:00Z","v":105694,"vw":16.110831},{"c":16.19,"h":16.19,"l":16.12,"n":13,"o":16.12,"t":"2026-09-28T20:00:00Z","v":185034,"vw":16.120039},{"c":16.58,"h":16.58,"l":16.28,"n":7,"o":16.57,"t":"2026-09-29T13:15:00Z","v":800,"vw":16.532924},{"c":15.9,"h":16.32,"l":15.89,"n":114,"o":16.32,"t":"2026-09-29T13:30:00Z","v":32962,"vw":16.013488},{"c":16.055,"h":16.16,"l":16.035,"n":110,"o":16.035,"t":"2026-09-29T13:45:00Z","v":3422,"vw":16.071113},{"c":15.96,"h":16.06,"l":15.96,"n":105,"o":16.02,"t":"2026-09-29T14:00:00Z","v":5807,"vw":16.016689},{"c":16.08,"h":16.08,"l":16.01,"n":93,"o":16.015,"t":"2026-09-29T14:15:00Z","v":3446,"vw":16.040333},{"c":16.075,"h":16.105,"l":16.04,"n":154,"o":16.04,"t":"2026-09-29T14:30:00Z","v":6553,"vw":16.079944},{"c":16.13,"h":16.17,"l":16.075,"n":277,"o":16.075,"t":"2026-09-29T14:45:00Z","v":11406,"vw":16.12268},{"c":16.105,"h":16.15,"l":16.04,"n":178,"o":16.15,"t":"2026-09-29T15:00:00Z","v":8640,"vw":16.076364},{"c":16.09,"h":16.14,"l":16.075,"n":170,"o":16.14,"t":"2026-09-29T15:15:00Z","v":7006,"vw":16.112097},{"c":16.05,"h":16.1,"l":16.035,"n":176,"o":16.1,"t":"2026-09-29T15:30:00Z","v":5995,"vw":16.073693},{"c":16.15,"h":16.18,"l":16.055,"n":268,"o":16.055,"t":"2026-09-29T15:45:00Z","v":10976,"vw":16.117344},{"c":16.09,"h":16.18,"l":16.07,"n":106,"o":16.17,"t":"2026-09-29T16:00:00Z","v":6203,"vw":16.126548},{"c":16.11,"h":16.13,"l":16.09,"n":164,"o":16.09,"t":"2026-09-29T16:15:00Z","v":7200,"vw":16.109546},{"c":16.14,"h":16.18,"l":16.09,"n":305,"o":16.11,"t":"2026-09-29T16:30:00Z","v":25986,"vw":16.126631},{"c":16.16,"h":16.16,"l":16.085,"n":227,"o":16.105,"t":"2026-09-29T16:45:00Z","v":13358,"vw":16.115033},{"c":16.17,"h":16.17,"l":16.12,"n":226,"o":16.155,"t":"2026-09-29T17:00:00Z","v":18812,"vw":16.134335},{"c":16.2,"h":16.2,"l":16.165,"n":118,"o":16.18,"t":"2026-09-29T17:15:00Z","v":8034,"vw":16.191118},{"c":16.17,"h":16.2,"l":16.13,"n":203,"o":16.2,"t":"2026-09-29T17:30:00Z","v":10391,"vw":16.173334},{"c":16.11,"h":16.19,"l":16.11,"n":180,"o":16.18,"t":"2026-09-29T17:45:00Z","v":9316,"vw":16.158285},{"c":16.1248,"h":16.16,"l":16.115,"n":254,"o":16.13,"t":"2026-09-29T18:00:00Z","v":141628,"vw":16.148932},{"c":16.15,"h":16.15,"l":16.105,"n":215,"o":16.15,"t":"2026-09-29T18:15:00Z","v":14531,"vw":16.121043},{"c":16.16,"h":16.19,"l":16.14,"n":194,"o":16.15,"t":"2026-09-29T18:30:00Z","v":11054,"vw":16.161909},{"c":16.185,"h":16.19,"l":16.155,"n":233,"o":16.16,"t":"2026-09-29T18:45:00Z","v":13650,"vw":16.170666},{"c":16.19,"h":16.25,"l":16.18,"n":311,"o":16.185,"t":"2026-09-29T19:00:00Z","v":28730,"vw":16.210129},{"c":16.185,"h":16.2,"l":16.165,"n":172,"o":16.185,"t":"2026-09-29T19:15:00Z","v":8295,"vw":16.187104},{"c":16.23,"h":16.23,"l":16.175,"n":372,"o":16.185,"t":"2026-09-29T19:30:00Z","v":27312,"vw":16.193495},{"c":16.22,"h":16.25,"l":16.19,"n":1254,"o":16.23,"t":"2026-09-29T19:45:00Z","v":89023,"vw":16.222707},{"c":16.2,"h":16.23,"l":16.2,"n":18,"o":16.23,"t":"2026-09-29T20:00:00Z","v":193995,"vw":16.229984},{"c":16.17,"h":17,"l":16.14,"n":8,"o":17,"t":"2026-09-30T13:15:00Z","v":1491,"vw":16.365714},{"c":16.07,"h":16.17,"l":15.6878,"n":124,"o":16.17,"t":"2026-09-30T13:30:00Z","v":36102,"vw":16.108743},{"c":15.995,"h":16.11,"l":15.995,"n":120,"o":16.09,"t":"2026-09-30T13:45:00Z","v":7675,"vw":16.035002},{"c":16.055,"h":16.1,"l":15.99,"n":363,"o":15.99,"t":"2026-09-30T14:00:00Z","v":25696,"vw":16.044649},{"c":16.145,"h":16.19,"l":16.085,"n":97,"o":16.1,"t":"2026-09-30T14:15:00Z","v":3891,"vw":16.135909},{"c":16.15,"h":16.19,"l":16.09,"n":140,"o":16.11,"t":"2026-09-30T14:30:00Z","v":5986,"vw":16.137197},{"c":16.25,"h":16.295,"l":16.15,"n":271,"o":16.17,"t":"2026-09-30T14:45:00Z","v":17033,"vw":16.253228},{"c":16.24,"h":16.25,"l":16.19,"n":339,"o":16.22,"t":"2026-09-30T15:00:00Z","v":18542,"vw":16.227961},{"c":16.395,"h":16.41,"l":16.25,"n":393,"o":16.25,"t":"2026-09-30T15:15:00Z","v":20986,"vw":16.329904},{"c":16.325,"h":16.47,"l":16.25,"n":634,"o":16.4,"t":"2026-09-30T15:30:00Z","v":54579,"vw":16.358019},{"c":16.42,"h":16.45,"l":16.32,"n":310,"o":16.32,"t":"2026-09-30T15:45:00Z","v":20287,"vw":16.371507},{"c":16.33,"h":16.42,"l":16.31,"n":306,"o":16.42,"t":"2026-09-30T16:00:00Z","v":23563,"vw":16.35627},{"c":16.35,"h":16.38,"l":16.33,"n":189,"o":16.34,"t":"2026-09-30T16:15:00Z","v":11244,"vw":16.348034},{"c":16.39,"h":16.4,"l":16.35,"n":217,"o":16.35,"t":"2026-09-30T16:30:00Z","v":11845,"vw":16.37523},{"c":16.43,"h":16.45,"l":16.38,"n":224,"o":16.39,"t":"2026-09-30T16:45:00Z","v":10401,"vw":16.416732},{"c":16.44,"h":16.46,"l":16.33,"n":303,"o":16.41,"t":"2026-09-30T17:00:00Z","v":18705,"vw":16.395526},{"c":16.45,"h":16.45,"l":16.41,"n":211,"o":16.43,"t":"2026-09-30T17:15:00Z","v":9526,"vw":16.421654},{"c":16.31,"h":16.44,"l":16.29,"n":390,"o":16.44,"t":"2026-09-30T17:30:00Z","v":28247,"vw":16.367176},{"c":16.325,"h":16.35,"l":16.29,"n":249,"o":16.29,"t":"2026-09-30T17:45:00Z","v":16210,"vw":16.330882},{"c":16.39,"h":16.395,"l":16.33,"n":295,"o":16.33,"t":"2026-09-30T18:00:00Z","v":14075,"vw":16.357949},{"c":16.37,"h":16.39,"l":16.36,"n":361,"o":16.38,"t":"2026-09-30T18:15:00Z","v":19469,"vw":16.380555},{"c":16.34,"h":16.3778,"l":16.34,"n":309,"o":16.3778,"t":"2026-09-30T18:30:00Z","v":14098,"vw":16.352714},{"c":16.35,"h":16.35,"l":16.32,"n":317,"o":16.33,"t":"2026-09-30T18:45:00Z","v":15095,"vw":16.335758},{"c":16.245,"h":16.35,"l":16.245,"n":342,"o":16.35,"t":"2026-09-30T19:00:00Z","v":21590,"vw":16.327794},{"c":16.15,"h":16.31,"l":16.145,"n":634,"o":16.26,"t":"2026-09-30T19:15:00Z","v":89512,"vw":16.209089},{"c":16.17,"h":16.18,"l":16.1,"n":662,"o":16.14,"t":"2026-09-30T19:30:00Z","v":63601,"vw":16.138747},{"c":16.05,"h":16.17,"l":15.975,"n":1886,"o":16.17,"t":"2026-09-30T19:45:00Z","v":162023,"vw":16.032737},{"c":16.04,"h":16.04,"l":16.04,"n":13,"o":16.04,"t":"2026-09-30T20:00:00Z","v":242087,"vw":16.04},{"c":15.83,"h":16.14,"l":15.775,"n":215,"o":15.95,"t":"2026-10-01T13:30:00Z","v":23285,"vw":15.97086},{"c":15.865,"h":15.95,"l":15.81,"n":239,"o":15.91,"t":"2026-10-01T13:45:00Z","v":16141,"vw":15.900253},{"c":15.895,"h":15.94,"l":15.785,"n":193,"o":15.83,"t":"2026-10-01T14:00:00Z","v":7687,"vw":15.896248},{"c":15.895,"h":15.96,"l":15.89,"n":81,"o":15.9,"t":"2026-10-01T14:15:00Z","v":12652,"vw":15.922406},{"c":15.89,"h":15.91,"l":15.89,"n":30,"o":15.91,"t":"2026-10-01T14:30:00Z","v":631,"vw":15.89875},{"c":15.9,"h":15.91,"l":15.855,"n":137,"o":15.88,"t":"2026-10-01T14:45:00Z","v":6378,"vw":15.891233},{"c":15.88,"h":15.9,"l":15.85,"n":80,"o":15.87,"t":"2026-10-01T15:00:00Z","v":4755,"vw":15.873408},{"c":15.9,"h":15.91,"l":15.87,"n":94,"o":15.9,"t":"2026-10-01T15:15:00Z","v":3101,"vw":15.897533},{"c":16,"h":16.05,"l":15.895,"n":322,"o":15.895,"t":"2026-10-01T15:30:00Z","v":19218,"vw":15.981707},{"c":16.07,"h":16.095,"l":15.98,"n":201,"o":15.98,"t":"2026-10-01T15:45:00Z","v":8248,"vw":16.019783},{"c":16.09,"h":16.09,"l":16.065,"n":54,"o":16.065,"t":"2026-10-01T16:00:00Z","v":2069,"vw":16.079028},{"c":16.065,"h":16.1,"l":16.06,"n":161,"o":16.095,"t":"2026-10-01T16:15:00Z","v":9822,"vw":16.068727},{"c":16.06,"h":16.07,"l":16.04,"n":116,"o":16.055,"t":"2026-10-01T16:30:00Z","v":3685,"vw":16.049782},{"c":16.04,"h":16.07,"l":16.04,"n":141,"o":16.055,"t":"2026-10-01T16:45:00Z","v":3115,"vw":16.060294},{"c":16.03,"h":16.085,"l":16.03,"n":206,"o":16.05,"t":"2026-10-01T17:00:00Z","v":9549,"vw":16.071014},{"c":16.11,"h":16.11,"l":16.03,"n":189,"o":16.06,"t":"2026-10-01T17:15:00Z","v":6033,"vw":16.079263},{"c":16.11,"h":16.16,"l":16.1,"n":174,"o":16.11,"t":"2026-10-01T17:30:00Z","v":6681,"vw":16.119614},{"c":16.1,"h":16.15,"l":16.1,"n":219,"o":16.125,"t":"2026-10-01T17:45:00Z","v":7974,"vw":16.117399},{"c":16.08,"h":16.12,"l":16.07,"n":624,"o":16.1,"t":"2026-10-01T18:00:00Z","v":58289,"vw":16.099099},{"c":16.143,"h":16.18,"l":16.12,"n":139,"o":16.12,"t":"2026-10-01T18:15:00Z","v":6145,"vw":16.14209},{"c":16.14,"h":16.17,"l":16.133,"n":241,"o":16.145,"t":"2026-10-01T18:30:00Z","v":7908,"vw":16.154202},{"c":16.12,"h":16.14,"l":16.1,"n":271,"o":16.135,"t":"2026-10-01T18:45:00Z","v":8819,"vw":16.116755},{"c":16.145,"h":16.17,"l":16.12,"n":316,"o":16.12,"t":"2026-10-01T19:00:00Z","v":14465,"vw":16.141903},{"c":16.17,"h":16.18,"l":16.13,"n":459,"o":16.145,"t":"2026-10-01T19:15:00Z","v":22314,"vw":16.15905},{"c":16.1,"h":16.2,"l":16.08,"n":860,"o":16.18,"t":"2026-10-01T19:30:00Z","v":59966,"vw":16.131287},{"c":16.115,"h":16.2,"l":16.08,"n":2186,"o":16.1,"t":"2026-10-01T19:45:00Z","v":168991,"vw":16.126674},{"c":16.12,"h":16.12,"l":16.12,"n":17,"o":16.12,"t":"2026-10-01T20:00:00Z","v":139998,"vw":16.12},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-01T20:15:00Z","v":57199,"vw":16.12},{"c":16.3,"h":16.31,"l":16.155,"n":159,"o":16.22,"t":"2026-10-02T13:30:00Z","v":16683,"vw":16.231623},{"c":16.33,"h":16.55,"l":16.17,"n":201,"o":16.25,"t":"2026-10-02T13:45:00Z","v":24492,"vw":16.30926},{"c":16.185,"h":16.33,"l":16.14,"n":131,"o":16.255,"t":"2026-10-02T14:00:00Z","v":8980,"vw":16.245169},{"c":16.32,"h":16.36,"l":16.185,"n":246,"o":16.185,"t":"2026-10-02T14:15:00Z","v":22083,"vw":16.269192},{"c":16.26,"h":16.33,"l":16.25,"n":84,"o":16.32,"t":"2026-10-02T14:30:00Z","v":6490,"vw":16.291856},{"c":16.23,"h":16.26,"l":16.19,"n":161,"o":16.26,"t":"2026-10-02T14:45:00Z","v":12132,"vw":16.238124},{"c":16.17,"h":16.23,"l":16.135,"n":190,"o":16.23,"t":"2026-10-02T15:00:00Z","v":14428,"vw":16.168535},{"c":16.105,"h":16.22,"l":16.1,"n":165,"o":16.18,"t":"2026-10-02T15:15:00Z","v":11676,"vw":16.131471},{"c":16.12,"h":16.18,"l":16.12,"n":163,"o":16.13,"t":"2026-10-02T15:30:00Z","v":7390,"vw":16.152656},{"c":16.125,"h":16.1545,"l":16.115,"n":82,"o":16.115,"t":"2026-10-02T15:45:00Z","v":4460,"vw":16.135431},{"c":16.105,"h":16.125,"l":16.07,"n":132,"o":16.1,"t":"2026-10-02T16:00:00Z","v":4388,"vw":16.091759},{"c":16.065,"h":16.125,"l":16.06,"n":170,"o":16.11,"t":"2026-10-02T16:15:00Z","v":5382,"vw":16.095797},{"c":16.055,"h":16.08,"l":16.03,"n":109,"o":16.065,"t":"2026-10-02T16:30:00Z","v":4795,"vw":16.058372},{"c":16.185,"h":16.25,"l":16.055,"n":348,"o":16.07,"t":"2026-10-02T16:45:00Z","v":23936,"vw":16.160378},{"c":16.21,"h":16.23,"l":16.185,"n":118,"o":16.185,"t":"2026-10-02T17:00:00Z","v":7055,"vw":16.211614},{"c":16.17,"h":16.26,"l":16.17,"n":220,"o":16.23,"t":"2026-10-02T17:15:00Z","v":13448,"vw":16.219877},{"c":16.185,"h":16.19,"l":16.1325,"n":117,"o":16.16,"t":"2026-10-02T17:30:00Z","v":5789,"vw":16.173217},{"c":16.2,"h":16.22,"l":16.19,"n":236,"o":16.19,"t":"2026-10-02T17:45:00Z","v":12618,"vw":16.203978},{"c":16.17,"h":16.21,"l":16.15,"n":198,"o":16.19,"t":"2026-10-02T18:00:00Z","v":9519,"vw":16.18811},{"c":16.19,"h":16.2,"l":16.155,"n":276,"o":16.155,"t":"2026-10-02T18:15:00Z","v":11917,"vw":16.178925},{"c":16.19,"h":16.21,"l":16.155,"n":275,"o":16.19,"t":"2026-10-02T18:30:00Z","v":14357,"vw":16.180737},{"c":16.22,"h":16.23,"l":16.18,"n":502,"o":16.2,"t":"2026-10-02T18:45:00Z","v":21844,"vw":16.215188},{"c":16.185,"h":16.22,"l":16.17,"n":298,"o":16.205,"t":"2026-10-02T19:00:00Z","v":13216,"vw":16.196446},{"c":16.05,"h":16.1985,"l":16.035,"n":372,"o":16.1985,"t":"2026-10-02T19:15:00Z","v":28488,"vw":16.108239},{"c":16.08,"h":16.095,"l":16.04,"n":580,"o":16.04,"t":"2026-10-02T19:30:00Z","v":24973,"vw":16.07421},{"c":16.11,"h":16.125,"l":15.99,"n":1463,"o":16.09,"t":"2026-10-02T19:45:00Z","v":98481,"vw":16.079112},{"c":16.09,"h":16.09,"l":16.09,"n":12,"o":16.09,"t":"2026-10-02T20:00:00Z","v":161755,"vw":16.09},{"c":16.08,"h":16.18,"l":15.995,"n":91,"o":16.18,"t":"2026-10-05T13:30:00Z","v":9775,"vw":16.063195},{"c":15.94,"h":16.025,"l":15.92,"n":54,"o":16.025,"t":"2026-10-05T13:45:00Z","v":5641,"vw":15.9622},{"c":15.98,"h":16.03,"l":15.925,"n":69,"o":15.98,"t":"2026-10-05T14:00:00Z","v":4526,"vw":16.003208},{"c":15.96,"h":16,"l":15.94,"n":85,"o":16,"t":"2026-10-05T14:15:00Z","v":13883,"vw":15.985902},{"c":15.82,"h":15.91,"l":15.8,"n":75,"o":15.91,"t":"2026-10-05T14:30:00Z","v":3396,"vw":15.84381},{"c":15.745,"h":15.81,"l":15.715,"n":93,"o":15.8,"t":"2026-10-05T14:45:00Z","v":3921,"vw":15.7832},{"c":15.765,"h":15.79,"l":15.76,"n":53,"o":15.76,"t":"2026-10-05T15:00:00Z","v":4023,"vw":15.769878},{"c":15.6963,"h":15.77,"l":15.69,"n":113,"o":15.71,"t":"2026-10-05T15:15:00Z","v":8887,"vw":15.727035},{"c":15.61,"h":15.71,"l":15.61,"n":44,"o":15.7,"t":"2026-10-05T15:30:00Z","v":2038,"vw":15.654275},{"c":15.75,"h":15.75,"l":15.61,"n":151,"o":15.61,"t":"2026-10-05T15:45:00Z","v":7369,"vw":15.663753},{"c":15.69,"h":15.74,"l":15.69,"n":43,"o":15.73,"t":"2026-10-05T16:00:00Z","v":1879,"vw":15.706684},{"c":15.78,"h":15.8,"l":15.69,"n":110,"o":15.69,"t":"2026-10-05T16:15:00Z","v":7829,"vw":15.759083},{"c":15.72,"h":15.8,"l":15.72,"n":72,"o":15.775,"t":"2026-10-05T16:30:00Z","v":4186,"vw":15.765244},{"c":15.76,"h":15.82,"l":15.7,"n":251,"o":15.72,"t":"2026-10-05T16:45:00Z","v":42075,"vw":15.796804},{"c":15.835,"h":15.89,"l":15.73,"n":166,"o":15.8,"t":"2026-10-05T17:00:00Z","v":20237,"vw":15.800549},{"c":15.94,"h":16.02,"l":15.78,"n":209,"o":15.78,"t":"2026-10-05T17:15:00Z","v":28089,"vw":15.907414},{"c":15.96,"h":15.96,"l":15.855,"n":55,"o":15.96,"t":"2026-10-05T17:30:00Z","v":5265,"vw":15.930479},{"c":15.85,"h":15.9,"l":15.81,"n":154,"o":15.86,"t":"2026-10-05T17:45:00Z","v":11717,"vw":15.868059},{"c":15.95,"h":15.97,"l":15.8425,"n":252,"o":15.89,"t":"2026-10-05T18:00:00Z","v":17367,"vw":15.912394},{"c":15.97,"h":16.04,"l":15.935,"n":357,"o":15.97,"t":"2026-10-05T18:15:00Z","v":43187,"vw":16.005351},{"c":16.07,"h":16.07,"l":15.92,"n":340,"o":15.955,"t":"2026-10-05T18:30:00Z","v":23465,"vw":15.976761},{"c":16.08,"h":16.1,"l":16,"n":339,"o":16.065,"t":"2026-10-05T18:45:00Z","v":26673,"vw":16.060472},{"c":16.095,"h":16.11,"l":16.02,"n":513,"o":16.09,"t":"2026-10-05T19:00:00Z","v":84700,"vw":16.073757},{"c":16.1,"h":16.12,"l":16.075,"n":410,"o":16.11,"t":"2026-10-05T19:15:00Z","v":45474,"vw":16.102595},{"c":16.015,"h":16.105,"l":16,"n":437,"o":16.105,"t":"2026-10-05T19:30:00Z","v":41265,"vw":16.05716},{"c":15.88,"h":16.07,"l":15.83,"n":2417,"o":16.015,"t":"2026-10-05T19:45:00Z","v":301560,"vw":15.95473},{"c":15.9995,"h":15.9995,"l":15.87,"n":14,"o":15.87,"t":"2026-10-05T20:00:00Z","v":155921,"vw":15.898177},{"c":15.87,"h":15.95,"l":15.87,"n":12,"o":15.95,"t":"2026-10-06T13:30:00Z","v":1547,"vw":15.937099},{"c":15.8,"h":15.8652,"l":15.75,"n":31,"o":15.78,"t":"2026-10-06T13:45:00Z","v":2668,"vw":15.813963},{"c":15.745,"h":15.88,"l":15.745,"n":89,"o":15.87,"t":"2026-10-06T14:00:00Z","v":5564,"vw":15.848945},{"c":15.7,"h":15.79,"l":15.7,"n":156,"o":15.74,"t":"2026-10-06T14:15:00Z","v":8197,"vw":15.752234},{"c":15.755,"h":15.77,"l":15.6701,"n":144,"o":15.71,"t":"2026-10-06T14:30:00Z","v":11165,"vw":15.734414},{"c":15.83,"h":15.915,"l":15.77,"n":209,"o":15.79,"t":"2026-10-06T14:45:00Z","v":16777,"vw":15.835968},{"c":15.915,"h":15.93,"l":15.84,"n":204,"o":15.87,"t":"2026-10-06T15:00:00Z","v":13376,"vw":15.875041},{"c":15.895,"h":15.9,"l":15.87,"n":58,"o":15.89,"t":"2026-10-06T15:15:00Z","v":1645,"vw":15.888027},{"c":15.89,"h":15.91,"l":15.86,"n":176,"o":15.895,"t":"2026-10-06T15:30:00Z","v":12920,"vw":15.898244},{"c":15.84,"h":15.9,"l":15.82,"n":116,"o":15.9,"t":"2026-10-06T15:45:00Z","v":2513,"vw":15.863224},{"c":15.82,"h":15.85,"l":15.78,"n":172,"o":15.84,"t":"2026-10-06T16:00:00Z","v":15805,"vw":15.830064},{"c":15.84,"h":15.85,"l":15.72,"n":348,"o":15.825,"t":"2026-10-06T16:15:00Z","v":34772,"vw":15.811084},{"c":15.825,"h":15.86,"l":15.79,"n":256,"o":15.79,"t":"2026-10-06T16:30:00Z","v":46305,"vw":15.83201},{"c":15.74,"h":15.81,"l":15.74,"n":89,"o":15.81,"t":"2026-10-06T16:45:00Z","v":1566,"vw":15.77375},{"c":15.745,"h":15.79,"l":15.71,"n":161,"o":15.71,"t":"2026-10-06T17:00:00Z","v":6201,"vw":15.763139},{"c":15.695,"h":15.74,"l":15.64,"n":51,"o":15.68,"t":"2026-10-06T17:15:00Z","v":2178,"vw":15.699573},{"c":15.655,"h":15.695,"l":15.65,"n":116,"o":15.695,"t":"2026-10-06T17:30:00Z","v":2781,"vw":15.661887},{"c":15.66,"h":15.69,"l":15.63,"n":178,"o":15.64,"t":"2026-10-06T17:45:00Z","v":15611,"vw":15.655177},{"c":15.64,"h":15.7,"l":15.64,"n":136,"o":15.66,"t":"2026-10-06T18:00:00Z","v":8710,"vw":15.679273},{"c":15.605,"h":15.64,"l":15.59,"n":109,"o":15.64,"t":"2026-10-06T18:15:00Z","v":5580,"vw":15.603808},{"c":15.54,"h":15.6,"l":15.54,"n":252,"o":15.6,"t":"2026-10-06T18:30:00Z","v":12225,"vw":15.575191},{"c":15.58,"h":15.585,"l":15.51,"n":205,"o":15.51,"t":"2026-10-06T18:45:00Z","v":10446,"vw":15.543355},{"c":15.62,"h":15.63,"l":15.54,"n":279,"o":15.555,"t":"2026-10-06T19:00:00Z","v":14808,"vw":15.595456},{"c":15.54,"h":15.64,"l":15.52,"n":330,"o":15.63,"t":"2026-10-06T19:15:00Z","v":16104,"vw":15.579648},{"c":15.61,"h":15.64,"l":15.51,"n":566,"o":15.54,"t":"2026-10-06T19:30:00Z","v":66364,"vw":15.556434},{"c":15.66,"h":15.72,"l":15.6,"n":1059,"o":15.6,"t":"2026-10-06T19:45:00Z","v":68771,"vw":15.659166},{"c":15.66,"h":15.66,"l":15.66,"n":11,"o":15.66,"t":"2026-10-06T20:00:00Z","v":129346,"vw":15.66},{"c":15.71,"h":15.71,"l":15.5,"n":86,"o":15.52,"t":"2026-10-07T13:30:00Z","v":4158,"vw":15.546582},{"c":15.555,"h":15.69,"l":15.555,"n":18,"o":15.555,"t":"2026-10-07T13:45:00Z","v":915,"vw":15.570882},{"c":15.535,"h":15.69,"l":15.535,"n":34,"o":15.6,"t":"2026-10-07T14:00:00Z","v":1286,"vw":15.599545},{"c":15.525,"h":15.54,"l":15.525,"n":10,"o":15.54,"t":"2026-10-07T14:15:00Z","v":365,"vw":15.5325},{"c":15.52,"h":15.59,"l":15.46,"n":67,"o":15.57,"t":"2026-10-07T14:30:00Z","v":3197,"vw":15.536584},{"c":15.455,"h":15.52,"l":15.405,"n":345,"o":15.52,"t":"2026-10-07T14:45:00Z","v":28679,"vw":15.464349},{"c":15.475,"h":15.49,"l":15.455,"n":161,"o":15.455,"t":"2026-10-07T15:00:00Z","v":7420,"vw":15.470918},{"c":15.4,"h":15.44,"l":15.38,"n":138,"o":15.44,"t":"2026-10-07T15:15:00Z","v":7140,"vw":15.400358},{"c":15.44,"h":15.44,"l":15.39,"n":198,"o":15.395,"t":"2026-10-07T15:30:00Z","v":10332,"vw":15.416555},{"c":15.43,"h":15.4425,"l":15.42,"n":138,"o":15.429614,"t":"2026-10-07T15:45:00Z","v":9303,"vw":15.43202},{"c":15.44,"h":15.45,"l":15.4101,"n":71,"o":15.44,"t":"2026-10-07T16:00:00Z","v":2876,"vw":15.438709},{"c":15.48,"h":15.48,"l":15.425,"n":238,"o":15.425,"t":"2026-10-07T16:15:00Z","v":18602,"vw":15.456326},{"c":15.45,"h":15.49,"l":15.44,"n":101,"o":15.49,"t":"2026-10-07T16:30:00Z","v":5137,"vw":15.46},{"c":15.44,"h":15.465,"l":15.44,"n":106,"o":15.46,"t":"2026-10-07T16:45:00Z","v":3510,"vw":15.449188},{"c":15.435,"h":15.47,"l":15.435,"n":115,"o":15.44,"t":"2026-10-07T17:00:00Z","v":5602,"vw":15.44768},{"c":15.4,"h":15.465,"l":15.4,"n":196,"o":15.46,"t":"2026-10-07T17:15:00Z","v":9410,"vw":15.430674},{"c":15.425,"h":15.43,"l":15.39,"n":242,"o":15.4,"t":"2026-10-07T17:30:00Z","v":20953,"vw":15.403181},{"c":15.405,"h":15.425,"l":15.4,"n":121,"o":15.42,"t":"2026-10-07T17:45:00Z","v":5633,"vw":15.41314},{"c":15.39,"h":15.42,"l":15.39,"n":248,"o":15.4,"t":"2026-10-07T18:00:00Z","v":16243,"vw":15.399802},{"c":15.43,"h":15.44,"l":15.39,"n":189,"o":15.39,"t":"2026-10-07T18:15:00Z","v":11485,"vw":15.416472},{"c":15.415,"h":15.44,"l":15.41,"n":215,"o":15.44,"t":"2026-10-07T18:30:00Z","v":6984,"vw":15.424037},{"c":15.415,"h":15.415,"l":15.39,"n":197,"o":15.4,"t":"2026-10-07T18:45:00Z","v":10564,"vw":15.402365},{"c":15.44,"h":15.455,"l":15.4,"n":299,"o":15.43,"t":"2026-10-07T19:00:00Z","v":11407,"vw":15.41999},{"c":15.44,"h":15.44,"l":15.425,"n":244,"o":15.435,"t":"2026-10-07T19:15:00Z","v":9243,"vw":15.434125},{"c":15.36,"h":15.44,"l":15.36,"n":342,"o":15.44,"t":"2026-10-07T19:30:00Z","v":22418,"vw":15.388592},{"c":15.375,"h":15.47,"l":15.3336,"n":1346,"o":15.365,"t":"2026-10-07T19:45:00Z","v":91074,"vw":15.380788},{"c":15.39,"h":15.39,"l":15.39,"n":12,"o":15.39,"t":"2026-10-07T20:00:00Z","v":88250,"vw":15.39},{"c":15.31,"h":15.35,"l":15.1452,"n":71,"o":15.32,"t":"2026-10-08T13:30:00Z","v":5635,"vw":15.278462},{"c":15.3,"h":15.39,"l":15.19,"n":140,"o":15.27,"t":"2026-10-08T13:45:00Z","v":22049,"vw":15.223511},{"c":15.29,"h":15.31,"l":15.225,"n":54,"o":15.28,"t":"2026-10-08T14:00:00Z","v":3485,"vw":15.276501},{"c":15.275,"h":15.33,"l":15.275,"n":63,"o":15.29,"t":"2026-10-08T14:15:00Z","v":3674,"vw":15.298139},{"c":15.295,"h":15.34,"l":15.29,"n":79,"o":15.32,"t":"2026-10-08T14:30:00Z","v":4287,"vw":15.314668},{"c":15.255,"h":15.28,"l":15.255,"n":43,"o":15.26,"t":"2026-10-08T14:45:00Z","v":2760,"vw":15.276291},{"c":15.235,"h":15.25,"l":15.235,"n":33,"o":15.25,"t":"2026-10-08T15:00:00Z","v":1459,"vw":15.241667},{"c":15.26,"h":15.26,"l":15.23,"n":38,"o":15.23,"t":"2026-10-08T15:15:00Z","v":1729,"vw":15.24355},{"c":15.26,"h":15.27,"l":15.26,"n":34,"o":15.27,"t":"2026-10-08T15:30:00Z","v":798,"vw":15.266667},{"c":15.29,"h":15.29,"l":15.24,"n":78,"o":15.27,"t":"2026-10-08T15:45:00Z","v":4345,"vw":15.271854},{"c":15.25,"h":15.27,"l":15.22,"n":93,"o":15.27,"t":"2026-10-08T16:00:00Z","v":6064,"vw":15.247684},{"c":15.26,"h":15.375,"l":15.24,"n":142,"o":15.24,"t":"2026-10-08T16:15:00Z","v":8816,"vw":15.298866},{"c":15.26,"h":15.27,"l":15.2175,"n":92,"o":15.255,"t":"2026-10-08T16:30:00Z","v":5106,"vw":15.248178},{"c":15.33,"h":15.37,"l":15.28,"n":59,"o":15.28,"t":"2026-10-08T16:45:00Z","v":2998,"vw":15.318333},{"c":15.385,"h":15.4,"l":15.33,"n":119,"o":15.335,"t":"2026-10-08T17:00:00Z","v":6274,"vw":15.366164},{"c":15.405,"h":15.43,"l":15.37,"n":139,"o":15.385,"t":"2026-10-08T17:15:00Z","v":9720,"vw":15.402594},{"c":15.365,"h":15.405,"l":15.36,"n":90,"o":15.405,"t":"2026-10-08T17:30:00Z","v":5000,"vw":15.37808},{"c":15.5,"h":15.52,"l":15.35,"n":297,"o":15.38,"t":"2026-10-08T17:45:00Z","v":100560,"vw":15.390046},{"c":15.505,"h":15.52,"l":15.45,"n":166,"o":15.5,"t":"2026-10-08T18:00:00Z","v":7557,"vw":15.483334},{"c":15.43,"h":15.53,"l":15.4,"n":559,"o":15.53,"t":"2026-10-08T18:15:00Z","v":51062,"vw":15.437485},{"c":15.385,"h":15.44,"l":15.34,"n":506,"o":15.43,"t":"2026-10-08T18:30:00Z","v":118975,"vw":15.392557},{"c":15.335,"h":15.41,"l":15.32,"n":160,"o":15.38,"t":"2026-10-08T18:45:00Z","v":13060,"vw":15.374671},{"c":15.355,"h":15.38,"l":15.316,"n":174,"o":15.34,"t":"2026-10-08T19:00:00Z","v":11500,"vw":15.353671},{"c":15.37,"h":15.4,"l":15.31,"n":578,"o":15.355,"t":"2026-10-08T19:15:00Z","v":54144,"vw":15.345832},{"c":15.3,"h":15.37,"l":15.26,"n":355,"o":15.37,"t":"2026-10-08T19:30:00Z","v":62944,"vw":15.309292},{"c":15.18,"h":15.33,"l":15.17,"n":1657,"o":15.3,"t":"2026-10-08T19:45:00Z","v":162172,"vw":15.232002},{"c":15.19,"h":15.19,"l":15.19,"n":11,"o":15.19,"t":"2026-10-08T20:00:00Z","v":111515,"vw":15.19},{"c":15.17,"h":15.415,"l":15.17,"n":26,"o":15.18,"t":"2026-10-09T13:30:00Z","v":2449,"vw":15.265111},{"c":15.14,"h":15.245,"l":15.07,"n":70,"o":15.22,"t":"2026-10-09T13:45:00Z","v":3526,"vw":15.167437},{"c":15.1,"h":15.15,"l":15.075,"n":60,"o":15.145,"t":"2026-10-09T14:00:00Z","v":2885,"vw":15.127061},{"c":15.15,"h":15.21,"l":15.09,"n":241,"o":15.09,"t":"2026-10-09T14:15:00Z","v":10437,"vw":15.162749},{"c":15.17,"h":15.235,"l":15.13,"n":190,"o":15.15,"t":"2026-10-09T14:30:00Z","v":11419,"vw":15.192043},{"c":15.225,"h":15.225,"l":15.17,"n":34,"o":15.17,"t":"2026-10-09T14:45:00Z","v":2499,"vw":15.208521},{"c":15.29,"h":15.29,"l":15.225,"n":77,"o":15.225,"t":"2026-10-09T15:00:00Z","v":2583,"vw":15.245153},{"c":15.23,"h":15.29,"l":15.23,"n":318,"o":15.285,"t":"2026-10-09T15:15:00Z","v":27800,"vw":15.262316},{"c":15.32,"h":15.32,"l":15.22,"n":195,"o":15.25,"t":"2026-10-09T15:30:00Z","v":18062,"vw":15.254961},{"c":15.33,"h":15.33,"l":15.3,"n":119,"o":15.3,"t":"2026-10-09T15:45:00Z","v":4260,"vw":15.307225},{"c":15.37,"h":15.37,"l":15.32,"n":103,"o":15.33,"t":"2026-10-09T16:00:00Z","v":6761,"vw":15.343543},{"c":15.41,"h":15.42,"l":15.38,"n":40,"o":15.38,"t":"2026-10-09T16:15:00Z","v":992,"vw":15.40125},{"c":15.47,"h":15.47,"l":15.4,"n":137,"o":15.41,"t":"2026-10-09T16:30:00Z","v":4244,"vw":15.423007},{"c":15.46,"h":15.51,"l":15.46,"n":157,"o":15.47,"t":"2026-10-09T16:45:00Z","v":10684,"vw":15.483887},{"c":15.49,"h":15.5,"l":15.465,"n":140,"o":15.465,"t":"2026-10-09T17:00:00Z","v":5442,"vw":15.472559},{"c":15.495,"h":15.495,"l":15.46,"n":248,"o":15.49,"t":"2026-10-09T17:15:00Z","v":10366,"vw":15.481621},{"c":15.52,"h":15.54,"l":15.49,"n":178,"o":15.49,"t":"2026-10-09T17:30:00Z","v":9048,"vw":15.513174},{"c":15.52,"h":15.53,"l":15.52,"n":112,"o":15.525,"t":"2026-10-09T17:45:00Z","v":3914,"vw":15.527845},{"c":15.53,"h":15.55,"l":15.51,"n":235,"o":15.52,"t":"2026-10-09T18:00:00Z","v":9215,"vw":15.525099},{"c":15.57,"h":15.58,"l":15.535,"n":204,"o":15.535,"t":"2026-10-09T18:15:00Z","v":9279,"vw":15.558382},{"c":15.58,"h":15.61,"l":15.58,"n":104,"o":15.58,"t":"2026-10-09T18:30:00Z","v":3146,"vw":15.590256},{"c":15.6241,"h":15.645,"l":15.59,"n":314,"o":15.59,"t":"2026-10-09T18:45:00Z","v":9080,"vw":15.614015},{"c":15.61,"h":15.64,"l":15.6,"n":356,"o":15.64,"t":"2026-10-09T19:00:00Z","v":11112,"vw":15.624845},{"c":15.58,"h":15.605,"l":15.55,"n":460,"o":15.6,"t":"2026-10-09T19:15:00Z","v":20437,"vw":15.579675},{"c":15.66,"h":15.67,"l":15.58,"n":644,"o":15.58,"t":"2026-10-09T19:30:00Z","v":31164,"vw":15.636121},{"c":15.545,"h":15.66,"l":15.54,"n":1408,"o":15.66,"t":"2026-10-09T19:45:00Z","v":88637,"vw":15.593825},{"c":15.545,"h":15.545,"l":15.545,"n":9,"o":15.545,"t":"2026-10-09T20:00:00Z","v":65899,"vw":15.545},{"c":15.47,"h":15.58,"l":15.3,"n":56,"o":15.58,"t":"2026-10-12T13:30:00Z","v":4599,"vw":15.429358},{"c":15.39,"h":15.45,"l":15.38,"n":39,"o":15.395,"t":"2026-10-12T13:45:00Z","v":2688,"vw":15.425159},{"c":15.48,"h":15.48,"l":15.435,"n":32,"o":15.435,"t":"2026-10-12T14:00:00Z","v":880,"vw":15.455},{"c":15.465,"h":15.53,"l":15.455,"n":33,"o":15.53,"t":"2026-10-12T14:15:00Z","v":1108,"vw":15.498686},{"c":15.57,"h":15.57,"l":15.485,"n":32,"o":15.52,"t":"2026-10-12T14:30:00Z","v":1535,"vw":15.516616},{"c":15.575,"h":15.61,"l":15.55,"n":48,"o":15.55,"t":"2026-10-12T14:45:00Z","v":2554,"vw":15.571363},{"c":15.585,"h":15.585,"l":15.56,"n":49,"o":15.56,"t":"2026-10-12T15:00:00Z","v":1613,"vw":15.576031},{"c":15.46,"h":15.59,"l":15.46,"n":127,"o":15.59,"t":"2026-10-12T15:15:00Z","v":5783,"vw":15.509222},{"c":15.53,"h":15.53,"l":15.46,"n":64,"o":15.46,"t":"2026-10-12T15:30:00Z","v":1949,"vw":15.499417},{"c":15.54,"h":15.54,"l":15.5,"n":50,"o":15.515,"t":"2026-10-12T16:00:00Z","v":2013,"vw":15.522166},{"c":15.53,"h":15.55,"l":15.53,"n":133,"o":15.55,"t":"2026-10-12T16:30:00Z","v":4490,"vw":15.538465},{"c":15.51,"h":15.52,"l":15.51,"n":20,"o":15.52,"t":"2026-10-12T16:45:00Z","v":846,"vw":15.511949},{"c":15.53,"h":15.53,"l":15.5,"n":62,"o":15.51,"t":"2026-10-12T17:00:00Z","v":2421,"vw":15.511436},{"c":15.51,"h":15.555,"l":15.51,"n":51,"o":15.53,"t":"2026-10-12T17:15:00Z","v":2340,"vw":15.531923},{"c":15.545,"h":15.545,"l":15.51,"n":78,"o":15.51,"t":"2026-10-12T17:30:00Z","v":4099,"vw":15.525923},{"c":15.49,"h":15.535,"l":15.49,"n":52,"o":15.535,"t":"2026-10-12T17:45:00Z","v":2117,"vw":15.505018},{"c":15.49,"h":15.49,"l":15.435,"n":106,"o":15.47,"t":"2026-10-12T18:00:00Z","v":5798,"vw":15.467985},{"c":15.47,"h":15.48,"l":15.46,"n":36,"o":15.48,"t":"2026-10-12T18:15:00Z","v":1360,"vw":15.469173},{"c":15.59,"h":15.59,"l":15.415,"n":325,"o":15.461,"t":"2026-10-12T18:30:00Z","v":23537,"vw":15.513203},{"c":15.67,"h":15.67,"l":15.59,"n":170,"o":15.59,"t":"2026-10-12T18:45:00Z","v":8555,"vw":15.6269},{"c":15.7,"h":15.7,"l":15.6408,"n":283,"o":15.66,"t":"2026-10-12T19:00:00Z","v":14516,"vw":15.667117},{"c":15.68,"h":15.76,"l":15.68,"n":257,"o":15.68,"t":"2026-10-12T19:15:00Z","v":12351,"vw":15.713433},{"c":15.64,"h":15.72,"l":15.58,"n":835,"o":15.69,"t":"2026-10-12T19:30:00Z","v":82972,"vw":15.664659},{"c":15.54,"h":15.68,"l":15.5,"n":1872,"o":15.63,"t":"2026-10-12T19:45:00Z","v":238669,"vw":15.567892},{"c":15.55,"h":15.55,"l":15.55,"n":7,"o":15.55,"t":"2026-10-12T20:00:00Z","v":57985,"vw":15.55},{"c":15.735,"h":16.39,"l":15.68,"n":1028,"o":15.9,"t":"2026-10-13T13:30:00Z","v":159570,"vw":15.971174},{"c":15.67,"h":15.805,"l":15.62,"n":945,"o":15.75,"t":"2026-10-13T13:45:00Z","v":132645,"vw":15.731198},{"c":15.73,"h":15.8,"l":15.59,"n":525,"o":15.65,"t":"2026-10-13T14:00:00Z","v":38382,"vw":15.70539},{"c":15.745,"h":15.865,"l":15.7,"n":680,"o":15.73,"t":"2026-10-13T14:15:00Z","v":57109,"vw":15.78562},{"c":15.71,"h":15.78,"l":15.695,"n":190,"o":15.72,"t":"2026-10-13T14:30:00Z","v":68574,"vw":15.759476},{"c":15.635,"h":15.85,"l":15.575,"n":478,"o":15.73,"t":"2026-10-13T14:45:00Z","v":78131,"vw":15.765297},{"c":15.74,"h":15.74,"l":15.6225,"n":206,"o":15.67,"t":"2026-10-13T15:00:00Z","v":8993,"vw":15.685921},{"c":15.76,"h":15.8,"l":15.715,"n":296,"o":15.715,"t":"2026-10-13T15:15:00Z","v":22723,"vw":15.775933},{"c":15.745,"h":15.78,"l":15.72,"n":248,"o":15.75,"t":"2026-10-13T15:30:00Z","v":22128,"vw":15.751074},{"c":15.78,"h":15.78,"l":15.7,"n":422,"o":15.745,"t":"2026-10-13T15:45:00Z","v":28132,"vw":15.737419},{"c":15.74,"h":15.77,"l":15.71,"n":163,"o":15.77,"t":"2026-10-13T16:00:00Z","v":8954,"vw":15.750406},{"c":15.77,"h":15.8,"l":15.73,"n":286,"o":15.735,"t":"2026-10-13T16:15:00Z","v":14607,"vw":15.75512},{"c":15.79,"h":15.79,"l":15.745,"n":160,"o":15.75,"t":"2026-10-13T16:30:00Z","v":3769,"vw":15.771426},{"c":15.755,"h":15.84,"l":15.745,"n":287,"o":15.8,"t":"2026-10-13T16:45:00Z","v":105277,"vw":15.770546},{"c":15.775,"h":15.805,"l":15.755,"n":85,"o":15.755,"t":"2026-10-13T17:00:00Z","v":5590,"vw":15.790112},{"c":15.77,"h":15.77,"l":15.725,"n":188,"o":15.76,"t":"2026-10-13T17:15:00Z","v":7143,"vw":15.744008},{"c":15.73,"h":15.78,"l":15.71,"n":119,"o":15.77,"t":"2026-10-13T17:30:00Z","v":6942,"vw":15.7625},{"c":15.69,"h":15.725,"l":15.62,"n":201,"o":15.71,"t":"2026-10-13T17:45:00Z","v":14994,"vw":15.670619},{"c":15.69,"h":15.775,"l":15.69,"n":617,"o":15.69,"t":"2026-10-13T18:00:00Z","v":30051,"vw":15.745089},{"c":15.65,"h":15.72,"l":15.65,"n":404,"o":15.71,"t":"2026-10-13T18:15:00Z","v":11103,"vw":15.68418},{"c":15.64,"h":15.68,"l":15.62,"n":343,"o":15.65,"t":"2026-10-13T18:30:00Z","v":13995,"vw":15.651877},{"c":15.63,"h":15.67,"l":15.53,"n":442,"o":15.67,"t":"2026-10-13T18:45:00Z","v":34050,"vw":15.601166},{"c":15.58,"h":15.63,"l":15.55,"n":301,"o":15.629,"t":"2026-10-13T19:00:00Z","v":23515,"vw":15.587018},{"c":15.58,"h":15.64,"l":15.55,"n":568,"o":15.58,"t":"2026-10-13T19:15:00Z","v":39935,"vw":15.572367},{"c":15.56,"h":15.635,"l":15.54,"n":551,"o":15.59,"t":"2026-10-13T19:30:00Z","v":31540,"vw":15.573104},{"c":15.51,"h":15.585,"l":15.48,"n":1364,"o":15.54,"t":"2026-10-13T19:45:00Z","v":137103,"vw":15.541647},{"c":15.51,"h":15.51,"l":15.51,"n":6,"o":15.51,"t":"2026-10-13T20:00:00Z","v":42521,"vw":15.51},{"c":15.2,"h":15.47,"l":15.125,"n":157,"o":15.36,"t":"2026-10-14T13:30:00Z","v":19918,"vw":15.349545},{"c":15.1,"h":15.26,"l":14.9839,"n":107,"o":15.17,"t":"2026-10-14T13:45:00Z","v":5391,"vw":15.160361},{"c":15.17,"h":15.19,"l":15.06,"n":150,"o":15.06,"t":"2026-10-14T14:00:00Z","v":9551,"vw":15.127695},{"c":15.175,"h":15.2,"l":15.165,"n":72,"o":15.165,"t":"2026-10-14T14:15:00Z","v":6144,"vw":15.176132},{"c":15.16,"h":15.18,"l":15.105,"n":191,"o":15.16,"t":"2026-10-14T14:30:00Z","v":9193,"vw":15.136789},{"c":15.03,"h":15.3,"l":15,"n":880,"o":15.11,"t":"2026-10-14T14:45:00Z","v":121749,"vw":15.108535},{"c":14.85,"h":15.03,"l":14.765,"n":604,"o":15.03,"t":"2026-10-14T15:00:00Z","v":74594,"vw":14.832946},{"c":14.8,"h":14.905,"l":14.76,"n":614,"o":14.85,"t":"2026-10-14T15:15:00Z","v":67547,"vw":14.857116},{"c":14.555,"h":14.8,"l":14.555,"n":679,"o":14.8,"t":"2026-10-14T15:30:00Z","v":65592,"vw":14.697381},{"c":14.47,"h":14.56,"l":14.455,"n":462,"o":14.55,"t":"2026-10-14T15:45:00Z","v":41718,"vw":14.497335},{"c":14.5,"h":14.51,"l":14.3509,"n":586,"o":14.49,"t":"2026-10-14T16:00:00Z","v":70368,"vw":14.461495},{"c":14.62,"h":14.63,"l":14.46,"n":741,"o":14.5,"t":"2026-10-14T16:15:00Z","v":66539,"vw":14.530727},{"c":14.6,"h":14.65,"l":14.57,"n":312,"o":14.58,"t":"2026-10-14T16:30:00Z","v":26407,"vw":14.613806},{"c":14.695,"h":14.74,"l":14.595,"n":473,"o":14.6,"t":"2026-10-14T16:45:00Z","v":50729,"vw":14.654056},{"c":14.66,"h":14.76,"l":14.63,"n":299,"o":14.695,"t":"2026-10-14T17:00:00Z","v":28560,"vw":14.7039},{"c":14.66,"h":14.665,"l":14.61,"n":356,"o":14.66,"t":"2026-10-14T17:15:00Z","v":37921,"vw":14.640748},{"c":14.715,"h":14.74,"l":14.64,"n":436,"o":14.665,"t":"2026-10-14T17:30:00Z","v":39114,"vw":14.694797},{"c":14.73,"h":14.735,"l":14.7,"n":314,"o":14.715,"t":"2026-10-14T17:45:00Z","v":23048,"vw":14.72681},{"c":14.8,"h":14.8,"l":14.73,"n":581,"o":14.73,"t":"2026-10-14T18:00:00Z","v":54747,"vw":14.762256},{"c":14.765,"h":14.83,"l":14.72,"n":436,"o":14.82,"t":"2026-10-14T18:15:00Z","v":26528,"vw":14.773686},{"c":14.78,"h":14.8,"l":14.74,"n":605,"o":14.75,"t":"2026-10-14T18:30:00Z","v":47207,"vw":14.778296},{"c":14.7,"h":14.775,"l":14.7,"n":515,"o":14.775,"t":"2026-10-14T18:45:00Z","v":33171,"vw":14.746319},{"c":14.7,"h":14.815,"l":14.69,"n":908,"o":14.71,"t":"2026-10-14T19:00:00Z","v":106749,"vw":14.736876},{"c":14.715,"h":14.79,"l":14.655,"n":531,"o":14.7,"t":"2026-10-14T19:15:00Z","v":61732,"vw":14.725163},{"c":14.67,"h":14.74,"l":14.65,"n":709,"o":14.715,"t":"2026-10-14T19:30:00Z","v":66815,"vw":14.684599},{"c":14.67,"h":14.9,"l":14.51,"n":2420,"o":14.65,"t":"2026-10-14T19:45:00Z","v":298582,"vw":14.612158},{"c":14.65,"h":14.67,"l":14.55,"n":19,"o":14.67,"t":"2026-10-14T20:00:00Z","v":195457,"vw":14.66972},{"c":15.105,"h":15.48,"l":14.61,"n":278,"o":14.79,"t":"2026-10-15T13:30:00Z","v":28835,"vw":14.941403},{"c":15.055,"h":15.15,"l":14.89,"n":296,"o":15.125,"t":"2026-10-15T13:45:00Z","v":31213,"vw":15.005292},{"c":14.97,"h":15.105,"l":14.96,"n":146,"o":15.065,"t":"2026-10-15T14:00:00Z","v":10808,"vw":15.055991},{"c":15.06,"h":15.07,"l":14.94,"n":203,"o":15.03,"t":"2026-10-15T14:15:00Z","v":11251,"vw":15.030577},{"c":15.13,"h":15.14,"l":15.02,"n":205,"o":15.09,"t":"2026-10-15T14:30:00Z","v":16864,"vw":15.100588},{"c":15.17,"h":15.24,"l":15.06,"n":617,"o":15.095,"t":"2026-10-15T14:45:00Z","v":40691,"vw":15.139098},{"c":15.185,"h":15.2,"l":15.14,"n":170,"o":15.14,"t":"2026-10-15T15:00:00Z","v":16477,"vw":15.17299},{"c":15.185,"h":15.19,"l":15.15,"n":358,"o":15.185,"t":"2026-10-15T15:15:00Z","v":17819,"vw":15.174197},{"c":15.185,"h":15.28,"l":15.1,"n":574,"o":15.19,"t":"2026-10-15T15:30:00Z","v":118775,"vw":15.158581},{"c":15.2,"h":15.22,"l":15.14,"n":168,"o":15.19,"t":"2026-10-15T15:45:00Z","v":17245,"vw":15.167739},{"c":15.175,"h":15.185,"l":15.15,"n":72,"o":15.16,"t":"2026-10-15T16:00:00Z","v":3841,"vw":15.170754},{"c":15.08,"h":15.1999,"l":15.045,"n":242,"o":15.175,"t":"2026-10-15T16:15:00Z","v":24354,"vw":15.106162},{"c":15.11,"h":15.15,"l":15.07,"n":162,"o":15.105,"t":"2026-10-15T16:30:00Z","v":8471,"vw":15.12222},{"c":15.065,"h":15.14,"l":15.06,"n":180,"o":15.14,"t":"2026-10-15T16:45:00Z","v":9917,"vw":15.092355},{"c":15.095,"h":15.095,"l":15.03,"n":118,"o":15.065,"t":"2026-10-15T17:00:00Z","v":5738,"vw":15.056511},{"c":15.03,"h":15.075,"l":15.03,"n":53,"o":15.07,"t":"2026-10-15T17:15:00Z","v":1705,"vw":15.050555},{"c":15.15,"h":15.16,"l":15.03,"n":152,"o":15.03,"t":"2026-10-15T17:30:00Z","v":9665,"vw":15.114109},{"c":15.09,"h":15.145,"l":15.09,"n":258,"o":15.14,"t":"2026-10-15T17:45:00Z","v":11710,"vw":15.121979},{"c":15.075,"h":15.125,"l":15.06,"n":167,"o":15.115,"t":"2026-10-15T18:00:00Z","v":8023,"vw":15.095838},{"c":15.08,"h":15.105,"l":15.065,"n":125,"o":15.08,"t":"2026-10-15T18:15:00Z","v":6981,"vw":15.08487},{"c":15.035,"h":15.115,"l":15.01,"n":297,"o":15.09,"t":"2026-10-15T18:30:00Z","v":16449,"vw":15.044844},{"c":14.97,"h":15.035,"l":14.97,"n":458,"o":15.03,"t":"2026-10-15T18:45:00Z","v":12145,"vw":15.01445},{"c":14.975,"h":14.99,"l":14.93,"n":327,"o":14.965,"t":"2026-10-15T19:00:00Z","v":17957,"vw":14.96215},{"c":14.975,"h":14.99,"l":14.95,"n":314,"o":14.97,"t":"2026-10-15T19:15:00Z","v":14775,"vw":14.967973},{"c":14.955,"h":14.99,"l":14.94,"n":391,"o":14.975,"t":"2026-10-15T19:30:00Z","v":18243,"vw":14.959165},{"c":15.05,"h":15.1,"l":14.92,"n":1724,"o":14.955,"t":"2026-10-15T19:45:00Z","v":134037,"vw":15.036954},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-10-15T20:00:00Z","v":87963,"vw":15.05},{"c":15.12,"h":15.29,"l":15.08,"n":125,"o":15.08,"t":"2026-10-16T13:30:00Z","v":10676,"vw":15.138214},{"c":15.11,"h":15.26,"l":15.11,"n":114,"o":15.205,"t":"2026-10-16T13:45:00Z","v":8432,"vw":15.2112},{"c":15.125,"h":15.14,"l":15.065,"n":103,"o":15.103,"t":"2026-10-16T14:00:00Z","v":5184,"vw":15.10246},{"c":15.175,"h":15.18,"l":15.13,"n":47,"o":15.13,"t":"2026-10-16T14:15:00Z","v":1688,"vw":15.1635},{"c":15.16,"h":15.17,"l":15.03,"n":327,"o":15.11,"t":"2026-10-16T14:30:00Z","v":34764,"vw":15.078741},{"c":15.155,"h":15.19,"l":15.13,"n":217,"o":15.16,"t":"2026-10-16T14:45:00Z","v":13970,"vw":15.157838},{"c":15.285,"h":15.295,"l":15.155,"n":503,"o":15.155,"t":"2026-10-16T15:00:00Z","v":52669,"vw":15.239585},{"c":15.21,"h":15.29,"l":15.2,"n":228,"o":15.29,"t":"2026-10-16T15:15:00Z","v":11450,"vw":15.232392},{"c":15.17,"h":15.23,"l":15.17,"n":212,"o":15.21,"t":"2026-10-16T15:30:00Z","v":9360,"vw":15.202172},{"c":15.055,"h":15.14,"l":15.0301,"n":157,"o":15.14,"t":"2026-10-16T15:45:00Z","v":8928,"vw":15.098583},{"c":15.02,"h":15.055,"l":15.01,"n":79,"o":15.055,"t":"2026-10-16T16:00:00Z","v":3991,"vw":15.02992},{"c":15.03,"h":15.06,"l":15.01,"n":178,"o":15.04,"t":"2026-10-16T16:15:00Z","v":6745,"vw":15.031596},{"c":15.04,"h":15.07,"l":15.03,"n":188,"o":15.06,"t":"2026-10-16T16:30:00Z","v":9800,"vw":15.050263},{"c":15.05,"h":15.065,"l":15.02,"n":219,"o":15.04,"t":"2026-10-16T16:45:00Z","v":8377,"vw":15.039607},{"c":14.985,"h":15.05,"l":14.98,"n":220,"o":15.05,"t":"2026-10-16T17:00:00Z","v":11512,"vw":15.005102},{"c":14.9,"h":14.97,"l":14.9,"n":247,"o":14.97,"t":"2026-10-16T17:15:00Z","v":10191,"vw":14.941524},{"c":14.955,"h":14.99,"l":14.91,"n":264,"o":14.91,"t":"2026-10-16T17:30:00Z","v":12725,"vw":14.949759},{"c":14.915,"h":14.965,"l":14.9,"n":251,"o":14.965,"t":"2026-10-16T17:45:00Z","v":9571,"vw":14.924222},{"c":14.92,"h":14.97,"l":14.91,"n":196,"o":14.915,"t":"2026-10-16T18:00:00Z","v":9592,"vw":14.922932},{"c":14.87,"h":14.965,"l":14.87,"n":354,"o":14.96,"t":"2026-10-16T18:15:00Z","v":19747,"vw":14.936181},{"c":14.97,"h":14.99,"l":14.88,"n":318,"o":14.89,"t":"2026-10-16T18:30:00Z","v":24062,"vw":14.952564},{"c":14.94,"h":14.975,"l":14.9,"n":296,"o":14.95,"t":"2026-10-16T18:45:00Z","v":17451,"vw":14.926269},{"c":15.05,"h":15.075,"l":14.94,"n":366,"o":14.945,"t":"2026-10-16T19:00:00Z","v":24021,"vw":15.0085},{"c":15.08,"h":15.105,"l":15.06,"n":376,"o":15.06,"t":"2026-10-16T19:15:00Z","v":19867,"vw":15.079696},{"c":15.03,"h":15.095,"l":15.02,"n":402,"o":15.08,"t":"2026-10-16T19:30:00Z","v":22512,"vw":15.053132},{"c":15.11,"h":15.12,"l":14.98,"n":1466,"o":15.02,"t":"2026-10-16T19:45:00Z","v":97161,"vw":15.062664},{"c":15.11,"h":15.11,"l":15.11,"n":5,"o":15.11,"t":"2026-10-16T20:00:00Z","v":82278,"vw":15.11},{"c":14.96,"h":14.96,"l":14.96,"n":5,"o":14.96,"t":"2026-10-19T13:15:00Z","v":500,"vw":14.96},{"c":14.945,"h":15.54,"l":14.755,"n":362,"o":14.93,"t":"2026-10-19T13:30:00Z","v":61073,"vw":14.901096},{"c":15,"h":15.005,"l":14.88,"n":181,"o":14.958,"t":"2026-10-19T13:45:00Z","v":19882,"vw":14.91799},{"c":14.905,"h":14.995,"l":14.85,"n":362,"o":14.99,"t":"2026-10-19T14:00:00Z","v":26601,"vw":14.930602},{"c":14.86,"h":14.91,"l":14.79,"n":222,"o":14.91,"t":"2026-10-19T14:15:00Z","v":17545,"vw":14.848088},{"c":14.84,"h":14.86,"l":14.8,"n":269,"o":14.86,"t":"2026-10-19T14:30:00Z","v":22160,"vw":14.827071},{"c":14.87,"h":15,"l":14.84,"n":359,"o":14.845,"t":"2026-10-19T14:45:00Z","v":25452,"vw":14.944569},{"c":15.01,"h":15.015,"l":14.86,"n":224,"o":14.89,"t":"2026-10-19T15:00:00Z","v":22342,"vw":14.922915},{"c":15,"h":15,"l":14.96,"n":244,"o":14.98,"t":"2026-10-19T15:15:00Z","v":18495,"vw":14.984387},{"c":14.98,"h":15.02,"l":14.95,"n":302,"o":15.0001,"t":"2026-10-19T15:30:00Z","v":19817,"vw":14.983295},{"c":15,"h":15,"l":14.94,"n":115,"o":14.95,"t":"2026-10-19T15:45:00Z","v":13209,"vw":14.967548},{"c":14.974,"h":14.98,"l":14.93,"n":223,"o":14.97,"t":"2026-10-19T16:00:00Z","v":17052,"vw":14.954631},{"c":14.95,"h":15.01,"l":14.94,"n":167,"o":14.985,"t":"2026-10-19T16:15:00Z","v":11742,"vw":14.966498},{"c":14.9101,"h":15.01,"l":14.9,"n":318,"o":14.98,"t":"2026-10-19T16:30:00Z","v":25554,"vw":14.944425},{"c":14.87,"h":14.92,"l":14.86,"n":585,"o":14.9101,"t":"2026-10-19T16:45:00Z","v":64719,"vw":14.889847},{"c":14.9,"h":14.905,"l":14.845,"n":270,"o":14.87,"t":"2026-10-19T17:00:00Z","v":26042,"vw":14.871358},{"c":14.89,"h":14.91,"l":14.87,"n":186,"o":14.91,"t":"2026-10-19T17:15:00Z","v":12479,"vw":14.893386},{"c":14.85,"h":14.91,"l":14.84,"n":506,"o":14.91,"t":"2026-10-19T17:30:00Z","v":40363,"vw":14.867344},{"c":14.84,"h":14.89,"l":14.83,"n":209,"o":14.87,"t":"2026-10-19T17:45:00Z","v":16338,"vw":14.852929},{"c":14.8822,"h":14.9,"l":14.86,"n":286,"o":14.86,"t":"2026-10-19T18:00:00Z","v":17087,"vw":14.87907},{"c":14.84,"h":14.91,"l":14.84,"n":271,"o":14.9,"t":"2026-10-19T18:15:00Z","v":25671,"vw":14.860668},{"c":14.7811,"h":14.89,"l":14.7811,"n":536,"o":14.855,"t":"2026-10-19T18:30:00Z","v":43729,"vw":14.833956},{"c":14.7,"h":14.79,"l":14.7,"n":465,"o":14.7879,"t":"2026-10-19T18:45:00Z","v":45514,"vw":14.728864},{"c":14.58,"h":14.705,"l":14.5,"n":1562,"o":14.705,"t":"2026-10-19T19:00:00Z","v":168932,"vw":14.584145},{"c":14.615,"h":14.63,"l":14.55,"n":1339,"o":14.58,"t":"2026-10-19T19:15:00Z","v":161690,"vw":14.593394},{"c":14.685,"h":14.735,"l":14.57,"n":1400,"o":14.615,"t":"2026-10-19T19:30:00Z","v":134070,"vw":14.628632},{"c":14.8,"h":14.84,"l":14.67,"n":2138,"o":14.685,"t":"2026-10-19T19:45:00Z","v":219411,"vw":14.772602},{"c":14.81,"h":14.81,"l":14.81,"n":6,"o":14.81,"t":"2026-10-19T20:00:00Z","v":81155,"vw":14.81},{"c":14.59,"h":14.65,"l":14.59,"n":7,"o":14.65,"t":"2026-10-19T22:15:00Z","v":1816,"vw":14.646471},{"c":14.38,"h":14.9745,"l":14.37,"n":36,"o":14.56,"t":"2026-10-19T22:30:00Z","v":8083,"vw":14.487432},{"c":14.4,"h":14.4,"l":14.38,"n":4,"o":14.38,"t":"2026-10-19T22:45:00Z","v":3575,"vw":14.386258},{"c":14.3815,"h":14.42,"l":14.37,"n":34,"o":14.42,"t":"2026-10-19T23:00:00Z","v":5080,"vw":14.399995},{"c":14.0585,"h":14.3815,"l":14.0585,"n":12,"o":14.37,"t":"2026-10-19T23:15:00Z","v":804,"vw":14.236233},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-19T23:45:00Z","v":2712,"vw":14.4},{"c":14.6,"h":14.66,"l":14.31,"n":14,"o":14.41,"t":"2026-10-20T13:15:00Z","v":2603,"vw":14.509627},{"c":14.815,"h":14.822,"l":14.3,"n":1460,"o":14.61,"t":"2026-10-20T13:30:00Z","v":451680,"vw":14.57689},{"c":14.9207,"h":14.98,"l":14.75,"n":860,"o":14.815,"t":"2026-10-20T13:45:00Z","v":151209,"vw":14.869441},{"c":14.84,"h":14.95,"l":14.76,"n":1123,"o":14.94,"t":"2026-10-20T14:00:00Z","v":127234,"vw":14.831172},{"c":14.905,"h":14.96,"l":14.81,"n":1110,"o":14.85,"t":"2026-10-20T14:15:00Z","v":148900,"vw":14.878128},{"c":14.955,"h":14.96,"l":14.88,"n":856,"o":14.9,"t":"2026-10-20T14:30:00Z","v":94588,"vw":14.915838},{"c":15.13,"h":15.19,"l":14.95,"n":1117,"o":14.955,"t":"2026-10-20T14:45:00Z","v":143130,"vw":15.091337},{"c":15.14,"h":15.15,"l":15.07,"n":995,"o":15.11,"t":"2026-10-20T15:00:00Z","v":90592,"vw":15.10346},{"c":15.1608,"h":15.23,"l":15.1254,"n":1121,"o":15.1254,"t":"2026-10-20T15:15:00Z","v":118261,"vw":15.170905},{"c":15.16,"h":15.24,"l":15.09,"n":912,"o":15.16,"t":"2026-10-20T15:30:00Z","v":118271,"vw":15.152787},{"c":15.1302,"h":15.225,"l":15.08,"n":1561,"o":15.172,"t":"2026-10-20T15:45:00Z","v":182794,"vw":15.144674},{"c":15.19,"h":15.24,"l":15.13,"n":690,"o":15.14,"t":"2026-10-20T16:00:00Z","v":63833,"vw":15.170856},{"c":15.195,"h":15.24,"l":15.17,"n":889,"o":15.19,"t":"2026-10-20T16:15:00Z","v":112551,"vw":15.197759},{"c":15.1101,"h":15.24,"l":15.11,"n":1196,"o":15.18,"t":"2026-10-20T16:30:00Z","v":107107,"vw":15.169985},{"c":15.13,"h":15.17,"l":15.1,"n":716,"o":15.13,"t":"2026-10-20T16:45:00Z","v":68166,"vw":15.130859},{"c":15.22,"h":15.28,"l":15.13,"n":728,"o":15.13,"t":"2026-10-20T17:00:00Z","v":67734,"vw":15.224563},{"c":15.15,"h":15.25,"l":15.15,"n":1171,"o":15.21,"t":"2026-10-20T17:15:00Z","v":102032,"vw":15.189854},{"c":15.21,"h":15.25,"l":15.15,"n":1077,"o":15.15,"t":"2026-10-20T17:30:00Z","v":118598,"vw":15.202986},{"c":15.2,"h":15.23,"l":15.15,"n":727,"o":15.21,"t":"2026-10-20T17:45:00Z","v":60555,"vw":15.188244},{"c":15.2,"h":15.24,"l":15.18,"n":1233,"o":15.2,"t":"2026-10-20T18:00:00Z","v":112095,"vw":15.205679},{"c":15.12,"h":15.2,"l":15.09,"n":1533,"o":15.2,"t":"2026-10-20T18:15:00Z","v":104887,"vw":15.143204},{"c":15.08,"h":15.14,"l":15.05,"n":1171,"o":15.13,"t":"2026-10-20T18:30:00Z","v":94380,"vw":15.08464},{"c":15.01,"h":15.105,"l":14.96,"n":1769,"o":15.075,"t":"2026-10-20T18:45:00Z","v":159071,"vw":15.024789},{"c":15.04,"h":15.105,"l":14.9925,"n":1181,"o":15.03,"t":"2026-10-20T19:00:00Z","v":117637,"vw":15.04816},{"c":15.15,"h":15.15,"l":15.02,"n":1281,"o":15.04,"t":"2026-10-20T19:15:00Z","v":135024,"vw":15.073452},{"c":15.065,"h":15.135,"l":14.98,"n":2515,"o":15.12,"t":"2026-10-20T19:30:00Z","v":248308,"vw":15.045736},{"c":15.055,"h":15.08,"l":14.98,"n":3390,"o":15.065,"t":"2026-10-20T19:45:00Z","v":376944,"vw":15.04761},{"c":15.04,"h":15.06,"l":15.04,"n":19,"o":15.06,"t":"2026-10-20T20:00:00Z","v":208780,"vw":15.059964},{"c":14.82,"h":14.82,"l":14.38,"n":2,"o":14.38,"t":"2026-10-20T20:15:00Z","v":351,"vw":14.590598},{"c":14.82,"h":14.89,"l":14.82,"n":4,"o":14.83,"t":"2026-10-21T13:15:00Z","v":800,"vw":14.831264},{"c":14.92,"h":15.24,"l":14.77,"n":273,"o":14.89,"t":"2026-10-21T13:30:00Z","v":107874,"vw":14.933752},{"c":14.915,"h":15,"l":14.8401,"n":471,"o":14.8692,"t":"2026-10-21T13:45:00Z","v":76095,"vw":14.912762},{"c":14.8801,"h":15.01,"l":14.8601,"n":270,"o":14.94,"t":"2026-10-21T14:00:00Z","v":36379,"vw":14.93116},{"c":14.95,"h":14.95,"l":14.85,"n":285,"o":14.87,"t":"2026-10-21T14:15:00Z","v":32731,"vw":14.882851},{"c":14.812,"h":14.975,"l":14.7987,"n":492,"o":14.93,"t":"2026-10-21T14:30:00Z","v":48070,"vw":14.895405},{"c":14.755,"h":14.85,"l":14.72,"n":719,"o":14.85,"t":"2026-10-21T14:45:00Z","v":67089,"vw":14.764517},{"c":14.54,"h":14.745,"l":14.49,"n":1221,"o":14.74,"t":"2026-10-21T15:00:00Z","v":112501,"vw":14.582204},{"c":14.56,"h":14.6,"l":14.46,"n":1845,"o":14.54,"t":"2026-10-21T15:15:00Z","v":276055,"vw":14.528706},{"c":14.46,"h":14.58,"l":14.4335,"n":1055,"o":14.56,"t":"2026-10-21T15:30:00Z","v":167252,"vw":14.521225},{"c":14.5,"h":14.52,"l":14.41,"n":679,"o":14.45,"t":"2026-10-21T15:45:00Z","v":67716,"vw":14.458811},{"c":14.375,"h":14.505,"l":14.3601,"n":547,"o":14.5,"t":"2026-10-21T16:00:00Z","v":65928,"vw":14.426502},{"c":14.45,"h":14.48,"l":14.34,"n":462,"o":14.37,"t":"2026-10-21T16:15:00Z","v":55979,"vw":14.411152},{"c":14.463,"h":14.49,"l":14.4301,"n":462,"o":14.45,"t":"2026-10-21T16:30:00Z","v":45185,"vw":14.455833},{"c":14.49,"h":14.52,"l":14.45,"n":350,"o":14.465,"t":"2026-10-21T16:45:00Z","v":33623,"vw":14.482637},{"c":14.485,"h":14.52,"l":14.44,"n":1075,"o":14.48,"t":"2026-10-21T17:00:00Z","v":129375,"vw":14.470039},{"c":14.495,"h":14.5,"l":14.43,"n":788,"o":14.485,"t":"2026-10-21T17:15:00Z","v":76198,"vw":14.464656},{"c":14.49,"h":14.535,"l":14.475,"n":584,"o":14.49,"t":"2026-10-21T17:30:00Z","v":58352,"vw":14.49937},{"c":14.51,"h":14.54,"l":14.48,"n":428,"o":14.49,"t":"2026-10-21T17:45:00Z","v":44968,"vw":14.50604},{"c":14.49,"h":14.52,"l":14.48,"n":381,"o":14.5101,"t":"2026-10-21T18:00:00Z","v":42399,"vw":14.495939},{"c":14.51,"h":14.52,"l":14.455,"n":937,"o":14.49,"t":"2026-10-21T18:15:00Z","v":162099,"vw":14.494117},{"c":14.51,"h":14.54,"l":14.51,"n":369,"o":14.51,"t":"2026-10-21T18:30:00Z","v":24250,"vw":14.521645},{"c":14.455,"h":14.52,"l":14.44,"n":824,"o":14.51,"t":"2026-10-21T18:45:00Z","v":81678,"vw":14.468016},{"c":14.475,"h":14.49,"l":14.43,"n":733,"o":14.45,"t":"2026-10-21T19:00:00Z","v":59819,"vw":14.45619},{"c":14.49,"h":14.51,"l":14.4601,"n":763,"o":14.475,"t":"2026-10-21T19:15:00Z","v":84467,"vw":14.491832},{"c":14.59,"h":14.62,"l":14.48,"n":1746,"o":14.49,"t":"2026-10-21T19:30:00Z","v":169712,"vw":14.549069},{"c":14.74,"h":14.77,"l":14.58,"n":3286,"o":14.585,"t":"2026-10-21T19:45:00Z","v":302047,"vw":14.70318},{"c":14.75,"h":14.75,"l":14.75,"n":9,"o":14.75,"t":"2026-10-21T20:00:00Z","v":181689,"vw":14.75},{"c":14.46,"h":14.63,"l":14.46,"n":8,"o":14.62,"t":"2026-10-22T13:15:00Z","v":1034,"vw":14.557},{"c":14.53,"h":14.69,"l":14.3101,"n":147,"o":14.55,"t":"2026-10-22T13:30:00Z","v":62318,"vw":14.526734},{"c":14.725,"h":14.88,"l":14.4801,"n":350,"o":14.515,"t":"2026-10-22T13:45:00Z","v":56030,"vw":14.624788},{"c":14.84,"h":14.87,"l":14.65,"n":512,"o":14.725,"t":"2026-10-22T14:00:00Z","v":59126,"vw":14.754357},{"c":14.925,"h":15,"l":14.8,"n":646,"o":14.85,"t":"2026-10-22T14:15:00Z","v":52110,"vw":14.885325},{"c":15.08,"h":15.08,"l":14.9,"n":1296,"o":14.9,"t":"2026-10-22T14:30:00Z","v":189418,"vw":14.997738},{"c":15.05,"h":15.09,"l":14.9901,"n":784,"o":15.08,"t":"2026-10-22T14:45:00Z","v":81675,"vw":15.028908},{"c":15.18,"h":15.2,"l":15.04,"n":624,"o":15.055,"t":"2026-10-22T15:00:00Z","v":62797,"vw":15.131923},{"c":15.09,"h":15.295,"l":15.08,"n":830,"o":15.185,"t":"2026-10-22T15:15:00Z","v":89333,"vw":15.212539},{"c":15.17,"h":15.18,"l":15.086,"n":636,"o":15.09,"t":"2026-10-22T15:30:00Z","v":64564,"vw":15.155254},{"c":15.255,"h":15.27,"l":15.14,"n":798,"o":15.18,"t":"2026-10-22T15:45:00Z","v":71996,"vw":15.188069},{"c":15.2522,"h":15.35,"l":15.2,"n":968,"o":15.255,"t":"2026-10-22T16:00:00Z","v":58766,"vw":15.293743},{"c":15.34,"h":15.35,"l":15.27,"n":597,"o":15.27,"t":"2026-10-22T16:15:00Z","v":66003,"vw":15.308968},{"c":15.19,"h":15.32,"l":15.142,"n":720,"o":15.31,"t":"2026-10-22T16:30:00Z","v":74565,"vw":15.224715},{"c":15.24,"h":15.26,"l":15.16,"n":670,"o":15.18,"t":"2026-10-22T16:45:00Z","v":78605,"vw":15.223063},{"c":15.22,"h":15.285,"l":15.21,"n":815,"o":15.24,"t":"2026-10-22T17:00:00Z","v":85614,"vw":15.248547},{"c":15.24,"h":15.28,"l":15.1904,"n":772,"o":15.22,"t":"2026-10-22T17:15:00Z","v":86999,"vw":15.23906},{"c":15.28,"h":15.28,"l":15.22,"n":367,"o":15.235,"t":"2026-10-22T17:30:00Z","v":35195,"vw":15.241044},{"c":15.29,"h":15.295,"l":15.26,"n":480,"o":15.28,"t":"2026-10-22T17:45:00Z","v":38735,"vw":15.279528},{"c":15.41,"h":15.44,"l":15.26,"n":945,"o":15.29,"t":"2026-10-22T18:00:00Z","v":100011,"vw":15.355187},{"c":15.435,"h":15.48,"l":15.37,"n":764,"o":15.3866,"t":"2026-10-22T18:15:00Z","v":69458,"vw":15.414627},{"c":15.41,"h":15.46,"l":15.4,"n":441,"o":15.44,"t":"2026-10-22T18:30:00Z","v":50123,"vw":15.432101},{"c":15.47,"h":15.49,"l":15.42,"n":542,"o":15.43,"t":"2026-10-22T18:45:00Z","v":63692,"vw":15.451233},{"c":15.63,"h":15.63,"l":15.4501,"n":1012,"o":15.46,"t":"2026-10-22T19:00:00Z","v":115582,"vw":15.544115},{"c":15.59,"h":15.71,"l":15.52,"n":838,"o":15.615,"t":"2026-10-22T19:15:00Z","v":97315,"vw":15.620607},{"c":15.5975,"h":15.62,"l":15.56,"n":636,"o":15.59,"t":"2026-10-22T19:30:00Z","v":55888,"vw":15.594224},{"c":15.83,"h":15.83,"l":15.53,"n":3126,"o":15.6,"t":"2026-10-22T19:45:00Z","v":275155,"vw":15.714581},{"c":15.8,"h":15.8,"l":15.8,"n":11,"o":15.8,"t":"2026-10-22T20:00:00Z","v":204742,"vw":15.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.3978008437681425,"strike":17.807918424516963,"iv":0.5804688728109728,"gamma":0.14311145233753114,"theta":-0.015213410006520867,"vega":0.01393722464817294,"rho":0.0027050912678560665,"breakevenPct":15.226071318260159},{"delta":0.3,"premium":0.808656904533105,"strike":18.663868551110635,"iv":0.9637226582047221,"gamma":0.10866606911445885,"theta":-0.02737546602318277,"vega":0.01507604656923388,"rho":0.0030282523072344553,"breakevenPct":23.243831997745183},{"delta":0.35,"premium":1.2195129652980674,"strike":19.519818677704308,"iv":1.3469764435984715,"gamma":0.07422068589138656,"theta":-0.03953752203984467,"vega":0.01621486849029482,"rho":0.0033514133466128445,"breakevenPct":31.26159267723021},{"delta":0.4,"premium":1.4924094455855343,"strike":19.575905544144653,"iv":1.502865320173187,"gamma":0.058539778219355645,"theta":-0.04463662155647819,"vega":0.016835245419055643,"rho":0.003770590598435335,"breakevenPct":33.343765757786},{"delta":0.45,"premium":1.5890123830899472,"strike":18.609876169100527,"iv":1.3682128284607473,"gamma":0.06683731308759251,"theta":-0.04071022520248809,"vega":0.016793120301098308,"rho":0.004312463484716805,"breakevenPct":27.841066786015656},{"delta":0.5,"premium":1.6856153205943598,"strike":17.6438467940564,"iv":1.233560336748308,"gamma":0.07513484795582938,"theta":-0.036783828848498,"vega":0.01675099518314097,"rho":0.0048543363709982745,"breakevenPct":22.33836781424531},{"delta":0.55,"premium":1.7822182580987727,"strike":16.67781741901227,"iv":1.098907845035868,"gamma":0.08343238282406626,"theta":-0.0328574324945079,"vega":0.01670887006518363,"rho":0.005396209257279745,"breakevenPct":16.83566884247496},{"delta":0.6,"premium":1.8788211956031853,"strike":15.711788043968147,"iv":0.9642553533234287,"gamma":0.0917299176923031,"theta":-0.02893103614051781,"vega":0.01666674494722629,"rho":0.005938082143561214,"breakevenPct":11.332969870704623},{"delta":0.65,"premium":2.042331098033604,"strike":14.860104396918782,"iv":0.86286187740123,"gamma":0.09555255553381917,"theta":-0.025386753995687714,"vega":0.016225213164882422,"rho":0.006431060229060015,"breakevenPct":6.977439841470788},{"delta":0.7,"premium":2.3931574273053142,"strike":14.328549352567705,"iv":0.8545821752838358,"gamma":0.08684702500818423,"theta":-0.02291225985251481,"vega":0.014665480470089087,"rho":0.006787149735262842,"breakevenPct":5.8335872143861955},{"delta":0.75,"premium":2.743983756577025,"strike":13.796994308216629,"iv":0.8463024731664417,"gamma":0.07814149448254928,"theta":-0.020437765709341898,"vega":0.013105747775295747,"rho":0.0071432392414656695,"breakevenPct":4.6897345873016025},{"delta":0.8,"premium":3.0948100858487364,"strike":13.26543926386555,"iv":0.8380227710490475,"gamma":0.06943596395691431,"theta":-0.017963271566168986,"vega":0.011546015080502407,"rho":0.007499328747668497,"breakevenPct":3.5458819602170077},{"delta":0.85,"premium":3.445636415120447,"strike":12.733884219514474,"iv":0.8297430689316534,"gamma":0.06073043343127938,"theta":-0.015488777422996081,"vega":0.009986282385709068,"rho":0.007855418253871324,"breakevenPct":2.4020293331324165},{"delta":0.9,"premium":4.441556344386221,"strike":11.604727293206146,"iv":0.9245164927119636,"gamma":0.04406796954216172,"theta":-0.012770366523730507,"vega":0.00760208070593418,"rho":0.00770047176305873,"breakevenPct":1.5587571999517011}],"put":[{"delta":0.1,"premium":0.30901312984473667,"strike":11.126144042803203,"iv":1.0366223094328477,"gamma":0.032118423801995824,"theta":-0.013260717174115113,"vega":0.0069643193231303125,"rho":-0.0015133329821165277,"breakevenPct":31.53714612051604},{"delta":0.15,"premium":0.4906880831446361,"strike":11.916035144107113,"iv":1.1126273965861315,"gamma":0.043463669378256825,"theta":-0.01931023110101417,"vega":0.00980884465187388,"rho":-0.002288322313000632,"breakevenPct":27.687676829351414},{"delta":0.2,"premium":0.7609114811934924,"strike":12.686180111223962,"iv":1.206548836771585,"gamma":0.05174770609771218,"theta":-0.025544062011196238,"vega":0.01226224829428191,"rho":-0.0031311557033002965,"breakevenPct":24.52361626562994},{"delta":0.25,"premium":1.2822402187980382,"strike":13.400329066846627,"iv":1.3512774020793072,"gamma":0.05135077849737213,"theta":-0.03230057831471722,"vega":0.013606510560651973,"rho":-0.004166381016740778,"breakevenPct":23.30323513893298},{"delta":0.3,"premium":1.803568956402584,"strike":14.114478022469292,"iv":1.4960059673870294,"gamma":0.05095385089703208,"theta":-0.03905709461823821,"vega":0.014950772827022037,"rho":-0.00520160633018126,"breakevenPct":22.08285401223602},{"delta":0.35,"premium":2.32489769400713,"strike":14.828626978091958,"iv":1.6407345326947516,"gamma":0.05055692329669203,"theta":-0.0458136109217592,"vega":0.0162950350933921,"rho":-0.006236831643621742,"breakevenPct":20.862472885539056},{"delta":0.4,"premium":5.607731306914088,"strike":17.698915646935117,"iv":2.443271315530723,"gamma":0.03860713256168471,"theta":-0.07143643835289523,"vega":0.017093911654822328,"rho":-0.009438565133439311,"breakevenPct":23.47351683530994}]},"raw":{"call":[{"delta":0.25,"premium":0.3978008437681425,"strike":17.807918424516963,"iv":0.5804688728109728,"gamma":0.14311145233753114,"theta":-0.015213410006520867,"vega":0.01393722464817294,"rho":0.0027050912678560665,"breakevenPct":15.226071318260159},{"delta":0.3,"premium":0.808656904533105,"strike":18.663868551110635,"iv":0.9637226582047221,"gamma":0.10866606911445885,"theta":-0.02737546602318277,"vega":0.01507604656923388,"rho":0.0030282523072344553,"breakevenPct":23.243831997745183},{"delta":0.35,"premium":1.2195129652980674,"strike":19.519818677704308,"iv":1.3469764435984715,"gamma":0.07422068589138656,"theta":-0.03953752203984467,"vega":0.01621486849029482,"rho":0.0033514133466128445,"breakevenPct":31.26159267723021},{"delta":0.4,"premium":1.4924094455855343,"strike":19.575905544144653,"iv":1.502865320173187,"gamma":0.058539778219355645,"theta":-0.04463662155647819,"vega":0.016835245419055643,"rho":0.003770590598435335,"breakevenPct":33.343765757786},{"delta":0.45,"premium":1.5890123830899472,"strike":18.609876169100527,"iv":1.3682128284607473,"gamma":0.06683731308759251,"theta":-0.04071022520248809,"vega":0.016793120301098308,"rho":0.004312463484716805,"breakevenPct":27.841066786015656},{"delta":0.5,"premium":1.6856153205943598,"strike":17.6438467940564,"iv":1.233560336748308,"gamma":0.07513484795582938,"theta":-0.036783828848498,"vega":0.01675099518314097,"rho":0.0048543363709982745,"breakevenPct":22.33836781424531},{"delta":0.55,"premium":1.7822182580987727,"strike":16.67781741901227,"iv":1.098907845035868,"gamma":0.08343238282406626,"theta":-0.0328574324945079,"vega":0.01670887006518363,"rho":0.005396209257279745,"breakevenPct":16.83566884247496},{"delta":0.6,"premium":1.8788211956031853,"strike":15.711788043968147,"iv":0.9642553533234287,"gamma":0.0917299176923031,"theta":-0.02893103614051781,"vega":0.01666674494722629,"rho":0.005938082143561214,"breakevenPct":11.332969870704623},{"delta":0.65,"premium":2.042331098033604,"strike":14.860104396918782,"iv":0.86286187740123,"gamma":0.09555255553381917,"theta":-0.025386753995687714,"vega":0.016225213164882422,"rho":0.006431060229060015,"breakevenPct":6.977439841470788},{"delta":0.7,"premium":2.3931574273053142,"strike":14.328549352567705,"iv":0.8545821752838358,"gamma":0.08684702500818423,"theta":-0.02291225985251481,"vega":0.014665480470089087,"rho":0.006787149735262842,"breakevenPct":5.8335872143861955},{"delta":0.75,"premium":2.743983756577025,"strike":13.796994308216629,"iv":0.8463024731664417,"gamma":0.07814149448254928,"theta":-0.020437765709341898,"vega":0.013105747775295747,"rho":0.0071432392414656695,"breakevenPct":4.6897345873016025},{"delta":0.8,"premium":3.0948100858487364,"strike":13.26543926386555,"iv":0.8380227710490475,"gamma":0.06943596395691431,"theta":-0.017963271566168986,"vega":0.011546015080502407,"rho":0.007499328747668497,"breakevenPct":3.5458819602170077},{"delta":0.85,"premium":3.445636415120447,"strike":12.733884219514474,"iv":0.8297430689316534,"gamma":0.06073043343127938,"theta":-0.015488777422996081,"vega":0.009986282385709068,"rho":0.007855418253871324,"breakevenPct":2.4020293331324165},{"delta":0.9,"premium":4.441556344386221,"strike":11.604727293206146,"iv":0.9245164927119636,"gamma":0.04406796954216172,"theta":-0.012770366523730507,"vega":0.00760208070593418,"rho":0.00770047176305873,"breakevenPct":1.5587571999517011}],"put":[{"delta":0.1,"premium":0.30901312984473667,"strike":11.126144042803203,"iv":1.0366223094328477,"gamma":0.032118423801995824,"theta":-0.013260717174115113,"vega":0.0069643193231303125,"rho":-0.0015133329821165277,"breakevenPct":31.53714612051604},{"delta":0.15,"premium":0.4906880831446361,"strike":11.916035144107113,"iv":1.1126273965861315,"gamma":0.043463669378256825,"theta":-0.01931023110101417,"vega":0.00980884465187388,"rho":-0.002288322313000632,"breakevenPct":27.687676829351414},{"delta":0.2,"premium":0.7609114811934924,"strike":12.686180111223962,"iv":1.206548836771585,"gamma":0.05174770609771218,"theta":-0.025544062011196238,"vega":0.01226224829428191,"rho":-0.0031311557033002965,"breakevenPct":24.52361626562994},{"delta":0.25,"premium":1.2822402187980382,"strike":13.400329066846627,"iv":1.3512774020793072,"gamma":0.05135077849737213,"theta":-0.03230057831471722,"vega":0.013606510560651973,"rho":-0.004166381016740778,"breakevenPct":23.30323513893298},{"delta":0.3,"premium":1.803568956402584,"strike":14.114478022469292,"iv":1.4960059673870294,"gamma":0.05095385089703208,"theta":-0.03905709461823821,"vega":0.014950772827022037,"rho":-0.00520160633018126,"breakevenPct":22.08285401223602},{"delta":0.35,"premium":2.32489769400713,"strike":14.828626978091958,"iv":1.6407345326947516,"gamma":0.05055692329669203,"theta":-0.0458136109217592,"vega":0.0162950350933921,"rho":-0.006236831643621742,"breakevenPct":20.862472885539056},{"delta":0.4,"premium":5.607731306914088,"strike":17.698915646935117,"iv":2.443271315530723,"gamma":0.03860713256168471,"theta":-0.07143643835289523,"vega":0.017093911654822328,"rho":-0.009438565133439311,"breakevenPct":23.47351683530994}]}},"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"}}