{"symbol":"NWBI","url":"https://intraalpha.com/companies/NWBI","capturedAt":"2026-10-22T20:46:36.490Z","state":"ready","quote":{"symbol":"NWBI","last_price":15.44,"prev_close":15.055,"regular_close":15.44,"change":0.385,"change_pct":2.5573,"regular_change":0.385,"regular_change_pct":2.5573,"extended_change":0,"extended_change_pct":0,"bid":15.27,"ask":15.45,"bid_size":200,"ask_size":1000,"volume":974250,"vwap":15.406925,"open":15.05,"high":15.475,"low":15.05,"close":15.44,"trade_count":10361,"last_trade_at":"2026-10-22T20:00:02.529842299Z","last_quote_at":"2026-10-22T20:01:30.344574187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:34.541335962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NWBI","fetched_at":"2026-10-22T20:46:35.620964+00:00","name":"Northwest Bancshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Northwest Bancshares, Inc. is a Northwest Bank holding company offering a variety of personal and business banking solutions. The company is headquartered in Warren, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2203999000,"ebitda":null,"pe_ratio":14.48,"peg_ratio":2.295,"book_value":13.17,"dividend_per_share":0.8,"dividend_yield":0.053,"eps":1.04,"revenue_ttm":654411000,"gross_profit_ttm":654411000,"profit_margin":0.234,"operating_margin_ttm":0.416,"return_on_assets_ttm":0.0096,"return_on_equity_ttm":0.0857,"quarterly_earnings_growth":0.385,"quarterly_revenue_growth":0.232,"analyst_target_price":16.29,"analyst_number":0,"beta":0.693,"fifty_two_week_high":15.96,"fifty_two_week_low":10.79,"fifty_day_ma":15.24,"two_hundred_day_ma":14.08,"shares_outstanding":146397000,"forward_pe":13.4,"price_to_sales":3.368,"price_to_book":1.143,"ev_to_revenue":4.365,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:35.620964+00:00"},"optionObservedAt":"2026-10-22T19:50:01.098Z","bars":[{"c":14.76,"h":14.8,"l":14.73,"n":107,"o":14.8,"t":"2026-10-15T13:30:00Z","v":15859,"vw":14.779906},{"c":14.7593,"h":14.795,"l":14.745,"n":145,"o":14.78,"t":"2026-10-15T13:35:00Z","v":11032,"vw":14.770999},{"c":14.715,"h":14.79,"l":14.715,"n":170,"o":14.75,"t":"2026-10-15T13:40:00Z","v":9450,"vw":14.751845},{"c":14.775,"h":14.78,"l":14.695,"n":280,"o":14.715,"t":"2026-10-15T13:45:00Z","v":23185,"vw":14.747722},{"c":14.79,"h":14.82,"l":14.78,"n":122,"o":14.78,"t":"2026-10-15T13:50:00Z","v":9342,"vw":14.799299},{"c":14.81,"h":14.85,"l":14.8,"n":116,"o":14.8,"t":"2026-10-15T13:55:00Z","v":7062,"vw":14.825101},{"c":14.81,"h":14.83,"l":14.79,"n":304,"o":14.81,"t":"2026-10-15T14:00:00Z","v":23331,"vw":14.813709},{"c":14.87,"h":14.87,"l":14.82,"n":200,"o":14.82,"t":"2026-10-15T14:05:00Z","v":15350,"vw":14.837317},{"c":14.87,"h":14.89,"l":14.86,"n":150,"o":14.875,"t":"2026-10-15T14:10:00Z","v":8876,"vw":14.87344},{"c":14.86,"h":14.87,"l":14.845,"n":103,"o":14.86,"t":"2026-10-15T14:15:00Z","v":6493,"vw":14.861516},{"c":14.86,"h":14.89,"l":14.855,"n":100,"o":14.86,"t":"2026-10-15T14:20:00Z","v":6058,"vw":14.869902},{"c":14.895,"h":14.905,"l":14.865,"n":178,"o":14.865,"t":"2026-10-15T14:25:00Z","v":16920,"vw":14.894556},{"c":14.94,"h":14.95,"l":14.9,"n":214,"o":14.9,"t":"2026-10-15T14:30:00Z","v":17016,"vw":14.930678},{"c":14.91,"h":14.945,"l":14.91,"n":135,"o":14.945,"t":"2026-10-15T14:35:00Z","v":11783,"vw":14.920544},{"c":14.915,"h":14.945,"l":14.905,"n":159,"o":14.905,"t":"2026-10-15T14:40:00Z","v":14891,"vw":14.927603},{"c":14.895,"h":14.905,"l":14.865,"n":179,"o":14.905,"t":"2026-10-15T14:45:00Z","v":12135,"vw":14.889687},{"c":14.89,"h":14.9,"l":14.89,"n":119,"o":14.9,"t":"2026-10-15T14:50:00Z","v":7458,"vw":14.895201},{"c":14.87,"h":14.895,"l":14.865,"n":78,"o":14.895,"t":"2026-10-15T14:55:00Z","v":4353,"vw":14.883197},{"c":14.855,"h":14.88,"l":14.855,"n":106,"o":14.865,"t":"2026-10-15T15:00:00Z","v":4433,"vw":14.869127},{"c":14.84,"h":14.86,"l":14.84,"n":91,"o":14.86,"t":"2026-10-15T15:05:00Z","v":4093,"vw":14.851136},{"c":14.81,"h":14.83,"l":14.81,"n":77,"o":14.825,"t":"2026-10-15T15:10:00Z","v":5322,"vw":14.821265},{"c":14.78,"h":14.8,"l":14.78,"n":86,"o":14.8,"t":"2026-10-15T15:15:00Z","v":2850,"vw":14.785913},{"c":14.755,"h":14.78,"l":14.755,"n":80,"o":14.775,"t":"2026-10-15T15:20:00Z","v":4835,"vw":14.76662},{"c":14.77,"h":14.77,"l":14.755,"n":67,"o":14.76,"t":"2026-10-15T15:25:00Z","v":2778,"vw":14.763736},{"c":14.79,"h":14.79,"l":14.77,"n":111,"o":14.77,"t":"2026-10-15T15:30:00Z","v":4267,"vw":14.781282},{"c":14.79,"h":14.8,"l":14.785,"n":62,"o":14.79,"t":"2026-10-15T15:35:00Z","v":3462,"vw":14.791042},{"c":14.81,"h":14.81,"l":14.8,"n":42,"o":14.8,"t":"2026-10-15T15:40:00Z","v":2713,"vw":14.806826},{"c":14.815,"h":14.83,"l":14.815,"n":112,"o":14.82,"t":"2026-10-15T15:45:00Z","v":9088,"vw":14.826},{"c":14.8,"h":14.815,"l":14.8,"n":39,"o":14.815,"t":"2026-10-15T15:50:00Z","v":1942,"vw":14.804109},{"c":14.8,"h":14.8,"l":14.79,"n":92,"o":14.8,"t":"2026-10-15T15:55:00Z","v":2895,"vw":14.798257},{"c":14.79,"h":14.8,"l":14.78,"n":110,"o":14.8,"t":"2026-10-15T16:00:00Z","v":6623,"vw":14.78409},{"c":14.8,"h":14.8,"l":14.785,"n":191,"o":14.79,"t":"2026-10-15T16:05:00Z","v":10731,"vw":14.794614},{"c":14.8,"h":14.805,"l":14.8,"n":55,"o":14.8,"t":"2026-10-15T16:10:00Z","v":2666,"vw":14.802755},{"c":14.795,"h":14.805,"l":14.79,"n":61,"o":14.8,"t":"2026-10-15T16:15:00Z","v":3487,"vw":14.798948},{"c":14.805,"h":14.805,"l":14.795,"n":70,"o":14.795,"t":"2026-10-15T16:20:00Z","v":3192,"vw":14.800471},{"c":14.815,"h":14.82,"l":14.805,"n":62,"o":14.805,"t":"2026-10-15T16:25:00Z","v":2063,"vw":14.810805},{"c":14.81,"h":14.82,"l":14.81,"n":55,"o":14.82,"t":"2026-10-15T16:30:00Z","v":3627,"vw":14.81732},{"c":14.815,"h":14.83,"l":14.815,"n":152,"o":14.815,"t":"2026-10-15T16:35:00Z","v":7998,"vw":14.819314},{"c":14.82,"h":14.825,"l":14.81,"n":141,"o":14.815,"t":"2026-10-15T16:40:00Z","v":9605,"vw":14.819236},{"c":14.82,"h":14.82,"l":14.81,"n":85,"o":14.82,"t":"2026-10-15T16:45:00Z","v":4064,"vw":14.819244},{"c":14.81,"h":14.825,"l":14.805,"n":83,"o":14.81,"t":"2026-10-15T16:50:00Z","v":5265,"vw":14.813211},{"c":14.82,"h":14.82,"l":14.81,"n":82,"o":14.815,"t":"2026-10-15T16:55:00Z","v":2529,"vw":14.818147},{"c":14.81,"h":14.82,"l":14.81,"n":85,"o":14.82,"t":"2026-10-15T17:00:00Z","v":4368,"vw":14.819514},{"c":14.835,"h":14.835,"l":14.815,"n":93,"o":14.815,"t":"2026-10-15T17:05:00Z","v":4020,"vw":14.819591},{"c":14.825,"h":14.83,"l":14.815,"n":86,"o":14.83,"t":"2026-10-15T17:10:00Z","v":4439,"vw":14.820451},{"c":14.815,"h":14.82,"l":14.8,"n":64,"o":14.82,"t":"2026-10-15T17:15:00Z","v":3721,"vw":14.811492},{"c":14.825,"h":14.825,"l":14.815,"n":41,"o":14.815,"t":"2026-10-15T17:20:00Z","v":1823,"vw":14.818886},{"c":14.825,"h":14.83,"l":14.825,"n":44,"o":14.83,"t":"2026-10-15T17:25:00Z","v":1278,"vw":14.827558},{"c":14.835,"h":14.835,"l":14.82,"n":54,"o":14.825,"t":"2026-10-15T17:30:00Z","v":2119,"vw":14.827387},{"c":14.82,"h":14.84,"l":14.82,"n":93,"o":14.835,"t":"2026-10-15T17:35:00Z","v":4794,"vw":14.827245},{"c":14.8,"h":14.825,"l":14.8,"n":91,"o":14.825,"t":"2026-10-15T17:40:00Z","v":3748,"vw":14.818182},{"c":14.795,"h":14.8101,"l":14.795,"n":198,"o":14.8,"t":"2026-10-15T17:45:00Z","v":30599,"vw":14.807664},{"c":14.79,"h":14.8,"l":14.79,"n":96,"o":14.795,"t":"2026-10-15T17:50:00Z","v":5034,"vw":14.798532},{"c":14.785,"h":14.79,"l":14.78,"n":107,"o":14.79,"t":"2026-10-15T17:55:00Z","v":4061,"vw":14.782023},{"c":14.805,"h":14.805,"l":14.785,"n":121,"o":14.785,"t":"2026-10-15T18:00:00Z","v":9799,"vw":14.791438},{"c":14.8,"h":14.81,"l":14.795,"n":154,"o":14.81,"t":"2026-10-15T18:05:00Z","v":15420,"vw":14.80362},{"c":14.805,"h":14.805,"l":14.8,"n":32,"o":14.8,"t":"2026-10-15T18:10:00Z","v":1346,"vw":14.800662},{"c":14.805,"h":14.81,"l":14.805,"n":62,"o":14.805,"t":"2026-10-15T18:15:00Z","v":4912,"vw":14.809392},{"c":14.825,"h":14.825,"l":14.805,"n":118,"o":14.81,"t":"2026-10-15T18:20:00Z","v":12214,"vw":14.812084},{"c":14.82,"h":14.82,"l":14.82,"n":48,"o":14.82,"t":"2026-10-15T18:25:00Z","v":3756,"vw":14.82},{"c":14.82,"h":14.825,"l":14.815,"n":121,"o":14.82,"t":"2026-10-15T18:30:00Z","v":7761,"vw":14.820068},{"c":14.8,"h":14.81,"l":14.7912,"n":76,"o":14.81,"t":"2026-10-15T18:35:00Z","v":3961,"vw":14.799642},{"c":14.805,"h":14.81,"l":14.8,"n":46,"o":14.81,"t":"2026-10-15T18:40:00Z","v":2081,"vw":14.806842},{"c":14.8,"h":14.815,"l":14.8,"n":101,"o":14.81,"t":"2026-10-15T18:45:00Z","v":6812,"vw":14.808367},{"c":14.79,"h":14.805,"l":14.79,"n":134,"o":14.795,"t":"2026-10-15T18:50:00Z","v":12749,"vw":14.793046},{"c":14.785,"h":14.795,"l":14.78,"n":58,"o":14.795,"t":"2026-10-15T18:55:00Z","v":3407,"vw":14.789807},{"c":14.78,"h":14.79,"l":14.78,"n":71,"o":14.78,"t":"2026-10-15T19:00:00Z","v":3368,"vw":14.787174},{"c":14.785,"h":14.785,"l":14.78,"n":62,"o":14.785,"t":"2026-10-15T19:05:00Z","v":1955,"vw":14.784444},{"c":14.79,"h":14.79,"l":14.785,"n":104,"o":14.785,"t":"2026-10-15T19:10:00Z","v":5404,"vw":14.788729},{"c":14.79,"h":14.795,"l":14.785,"n":96,"o":14.785,"t":"2026-10-15T19:15:00Z","v":3982,"vw":14.790351},{"c":14.815,"h":14.82,"l":14.795,"n":144,"o":14.795,"t":"2026-10-15T19:20:00Z","v":6704,"vw":14.80709},{"c":14.815,"h":14.815,"l":14.805,"n":120,"o":14.81,"t":"2026-10-15T19:25:00Z","v":9653,"vw":14.810033},{"c":14.815,"h":14.82,"l":14.805,"n":135,"o":14.81,"t":"2026-10-15T19:30:00Z","v":6971,"vw":14.812147},{"c":14.8101,"h":14.825,"l":14.81,"n":134,"o":14.82,"t":"2026-10-15T19:35:00Z","v":5778,"vw":14.819581},{"c":14.82,"h":14.825,"l":14.81,"n":168,"o":14.82,"t":"2026-10-15T19:40:00Z","v":6636,"vw":14.819022},{"c":14.79,"h":14.815,"l":14.785,"n":305,"o":14.815,"t":"2026-10-15T19:45:00Z","v":24383,"vw":14.802609},{"c":14.85,"h":14.86,"l":14.795,"n":503,"o":14.8,"t":"2026-10-15T19:50:00Z","v":41982,"vw":14.822682},{"c":14.89,"h":14.89,"l":14.845,"n":890,"o":14.85,"t":"2026-10-15T19:55:00Z","v":87217,"vw":14.872024},{"c":14.89,"h":14.89,"l":14.89,"n":14,"o":14.89,"t":"2026-10-15T20:00:00Z","v":306602,"vw":14.89},{"c":15.01,"h":15.01,"l":14.9,"n":163,"o":14.93,"t":"2026-10-16T13:30:00Z","v":31906,"vw":14.92073},{"c":15.08,"h":15.11,"l":15.01,"n":157,"o":15.02,"t":"2026-10-16T13:35:00Z","v":16243,"vw":15.060767},{"c":15.09,"h":15.095,"l":15.065,"n":105,"o":15.09,"t":"2026-10-16T13:40:00Z","v":9361,"vw":15.080877},{"c":15.07,"h":15.1,"l":15.07,"n":103,"o":15.085,"t":"2026-10-16T13:45:00Z","v":8395,"vw":15.081244},{"c":15.07,"h":15.09,"l":15.065,"n":127,"o":15.07,"t":"2026-10-16T13:50:00Z","v":14539,"vw":15.075771},{"c":15.05,"h":15.08,"l":15.05,"n":93,"o":15.07,"t":"2026-10-16T13:55:00Z","v":8041,"vw":15.063331},{"c":15.02,"h":15.06,"l":15.02,"n":164,"o":15.03,"t":"2026-10-16T14:00:00Z","v":11724,"vw":15.038013},{"c":15.07,"h":15.07,"l":15.03,"n":118,"o":15.03,"t":"2026-10-16T14:05:00Z","v":8668,"vw":15.053147},{"c":15.05,"h":15.08,"l":15.045,"n":166,"o":15.07,"t":"2026-10-16T14:10:00Z","v":10156,"vw":15.059063},{"c":15.1,"h":15.1,"l":15.05,"n":111,"o":15.05,"t":"2026-10-16T14:15:00Z","v":7753,"vw":15.072362},{"c":15.1,"h":15.13,"l":15.1,"n":140,"o":15.105,"t":"2026-10-16T14:20:00Z","v":10563,"vw":15.110266},{"c":15.11,"h":15.11,"l":15.08,"n":61,"o":15.1,"t":"2026-10-16T14:25:00Z","v":3967,"vw":15.09785},{"c":15.085,"h":15.12,"l":15.085,"n":82,"o":15.11,"t":"2026-10-16T14:30:00Z","v":6461,"vw":15.099689},{"c":15.07,"h":15.085,"l":15.07,"n":96,"o":15.08,"t":"2026-10-16T14:35:00Z","v":6208,"vw":15.075913},{"c":15.06,"h":15.07,"l":15.05,"n":98,"o":15.065,"t":"2026-10-16T14:40:00Z","v":8544,"vw":15.059658},{"c":15.055,"h":15.075,"l":15.04,"n":78,"o":15.07,"t":"2026-10-16T14:45:00Z","v":8039,"vw":15.057878},{"c":15.06,"h":15.06,"l":15.035,"n":128,"o":15.055,"t":"2026-10-16T14:50:00Z","v":16041,"vw":15.050367},{"c":15.06,"h":15.07,"l":15.04,"n":106,"o":15.06,"t":"2026-10-16T14:55:00Z","v":4658,"vw":15.057593},{"c":15.08,"h":15.09,"l":15.055,"n":79,"o":15.06,"t":"2026-10-16T15:00:00Z","v":5292,"vw":15.075416},{"c":15.115,"h":15.115,"l":15.09,"n":74,"o":15.095,"t":"2026-10-16T15:05:00Z","v":6235,"vw":15.106569},{"c":15.11,"h":15.12,"l":15.1,"n":62,"o":15.12,"t":"2026-10-16T15:10:00Z","v":5844,"vw":15.111485},{"c":15.08,"h":15.105,"l":15.08,"n":55,"o":15.1,"t":"2026-10-16T15:15:00Z","v":5738,"vw":15.092751},{"c":15.075,"h":15.09,"l":15.06,"n":83,"o":15.09,"t":"2026-10-16T15:20:00Z","v":7004,"vw":15.077068},{"c":15.055,"h":15.065,"l":15.05,"n":140,"o":15.06,"t":"2026-10-16T15:25:00Z","v":15076,"vw":15.054158},{"c":15.06,"h":15.06,"l":15.045,"n":85,"o":15.055,"t":"2026-10-16T15:30:00Z","v":4796,"vw":15.053985},{"c":15.03,"h":15.0512,"l":15.02,"n":107,"o":15.0512,"t":"2026-10-16T15:35:00Z","v":5829,"vw":15.035451},{"c":15.025,"h":15.025,"l":15.025,"n":15,"o":15.025,"t":"2026-10-16T15:40:00Z","v":731,"vw":15.025},{"c":15,"h":15.02,"l":15,"n":47,"o":15.02,"t":"2026-10-16T15:45:00Z","v":2153,"vw":15.008086},{"c":14.995,"h":15.005,"l":14.995,"n":69,"o":14.995,"t":"2026-10-16T15:50:00Z","v":3700,"vw":14.999391},{"c":14.985,"h":14.99,"l":14.985,"n":61,"o":14.99,"t":"2026-10-16T15:55:00Z","v":3580,"vw":14.988962},{"c":14.965,"h":14.985,"l":14.96,"n":100,"o":14.985,"t":"2026-10-16T16:00:00Z","v":3488,"vw":14.97026},{"c":14.95,"h":14.97,"l":14.95,"n":75,"o":14.965,"t":"2026-10-16T16:05:00Z","v":3801,"vw":14.967184},{"c":14.93,"h":14.95,"l":14.93,"n":63,"o":14.95,"t":"2026-10-16T16:10:00Z","v":2965,"vw":14.943472},{"c":14.92,"h":14.925,"l":14.91,"n":91,"o":14.925,"t":"2026-10-16T16:15:00Z","v":4617,"vw":14.918544},{"c":14.92,"h":14.93,"l":14.92,"n":103,"o":14.92,"t":"2026-10-16T16:20:00Z","v":4059,"vw":14.92675},{"c":14.905,"h":14.9253,"l":14.9022,"n":85,"o":14.9253,"t":"2026-10-16T16:25:00Z","v":6551,"vw":14.922455},{"c":14.905,"h":14.92,"l":14.905,"n":122,"o":14.91,"t":"2026-10-16T16:30:00Z","v":6193,"vw":14.910955},{"c":14.91,"h":14.91,"l":14.91,"n":62,"o":14.91,"t":"2026-10-16T16:35:00Z","v":1938,"vw":14.91},{"c":14.91,"h":14.91,"l":14.905,"n":98,"o":14.905,"t":"2026-10-16T16:40:00Z","v":4469,"vw":14.909682},{"c":14.8701,"h":14.91,"l":14.87,"n":114,"o":14.91,"t":"2026-10-16T16:45:00Z","v":6113,"vw":14.887309},{"c":14.88,"h":14.88,"l":14.87,"n":50,"o":14.87,"t":"2026-10-16T16:50:00Z","v":1630,"vw":14.87576},{"c":14.88,"h":14.885,"l":14.88,"n":86,"o":14.885,"t":"2026-10-16T16:55:00Z","v":3028,"vw":14.881782},{"c":14.88,"h":14.89,"l":14.875,"n":101,"o":14.89,"t":"2026-10-16T17:00:00Z","v":6898,"vw":14.881495},{"c":14.88,"h":14.885,"l":14.88,"n":94,"o":14.88,"t":"2026-10-16T17:05:00Z","v":3596,"vw":14.881351},{"c":14.865,"h":14.88,"l":14.865,"n":58,"o":14.875,"t":"2026-10-16T17:10:00Z","v":2122,"vw":14.869682},{"c":14.87,"h":14.8788,"l":14.865,"n":96,"o":14.875,"t":"2026-10-16T17:15:00Z","v":3957,"vw":14.871567},{"c":14.89,"h":14.89,"l":14.87,"n":101,"o":14.87,"t":"2026-10-16T17:20:00Z","v":4720,"vw":14.878295},{"c":14.925,"h":14.925,"l":14.9,"n":43,"o":14.9,"t":"2026-10-16T17:25:00Z","v":2998,"vw":14.916095},{"c":14.91,"h":14.925,"l":14.905,"n":77,"o":14.925,"t":"2026-10-16T17:30:00Z","v":2554,"vw":14.915328},{"c":14.92,"h":14.93,"l":14.91,"n":100,"o":14.91,"t":"2026-10-16T17:35:00Z","v":3426,"vw":14.919062},{"c":14.91,"h":14.925,"l":14.91,"n":104,"o":14.915,"t":"2026-10-16T17:40:00Z","v":4230,"vw":14.918997},{"c":14.915,"h":14.92,"l":14.915,"n":54,"o":14.92,"t":"2026-10-16T17:45:00Z","v":937,"vw":14.915833},{"c":14.9,"h":14.92,"l":14.9,"n":76,"o":14.92,"t":"2026-10-16T17:50:00Z","v":2316,"vw":14.911518},{"c":14.9,"h":14.91,"l":14.9,"n":106,"o":14.905,"t":"2026-10-16T17:55:00Z","v":4927,"vw":14.906731},{"c":14.89,"h":14.9,"l":14.885,"n":123,"o":14.9,"t":"2026-10-16T18:00:00Z","v":6522,"vw":14.890263},{"c":14.89,"h":14.9,"l":14.89,"n":101,"o":14.89,"t":"2026-10-16T18:05:00Z","v":4065,"vw":14.891573},{"c":14.91,"h":14.91,"l":14.895,"n":41,"o":14.895,"t":"2026-10-16T18:10:00Z","v":2593,"vw":14.904578},{"c":14.91,"h":14.915,"l":14.91,"n":37,"o":14.91,"t":"2026-10-16T18:15:00Z","v":1574,"vw":14.910533},{"c":14.915,"h":14.915,"l":14.905,"n":56,"o":14.905,"t":"2026-10-16T18:20:00Z","v":3028,"vw":14.910114},{"c":14.905,"h":14.92,"l":14.905,"n":84,"o":14.92,"t":"2026-10-16T18:25:00Z","v":4248,"vw":14.909258},{"c":14.91,"h":14.91,"l":14.905,"n":33,"o":14.905,"t":"2026-10-16T18:30:00Z","v":1677,"vw":14.908163},{"c":14.925,"h":14.925,"l":14.9,"n":176,"o":14.91,"t":"2026-10-16T18:35:00Z","v":19662,"vw":14.904501},{"c":14.91,"h":14.92,"l":14.91,"n":78,"o":14.92,"t":"2026-10-16T18:40:00Z","v":2587,"vw":14.914202},{"c":14.915,"h":14.915,"l":14.9,"n":100,"o":14.905,"t":"2026-10-16T18:45:00Z","v":7798,"vw":14.907749},{"c":14.905,"h":14.915,"l":14.9,"n":94,"o":14.915,"t":"2026-10-16T18:50:00Z","v":3556,"vw":14.910013},{"c":14.905,"h":14.91,"l":14.89,"n":129,"o":14.9,"t":"2026-10-16T18:55:00Z","v":7321,"vw":14.900788},{"c":14.895,"h":14.905,"l":14.895,"n":77,"o":14.905,"t":"2026-10-16T19:00:00Z","v":4095,"vw":14.900018},{"c":14.905,"h":14.91,"l":14.89,"n":156,"o":14.9,"t":"2026-10-16T19:05:00Z","v":10782,"vw":14.899643},{"c":14.895,"h":14.91,"l":14.895,"n":89,"o":14.905,"t":"2026-10-16T19:10:00Z","v":4535,"vw":14.902589},{"c":14.91,"h":14.91,"l":14.9,"n":127,"o":14.9,"t":"2026-10-16T19:15:00Z","v":5962,"vw":14.901712},{"c":14.905,"h":14.915,"l":14.905,"n":149,"o":14.91,"t":"2026-10-16T19:20:00Z","v":5731,"vw":14.910058},{"c":14.905,"h":14.91,"l":14.9,"n":122,"o":14.9,"t":"2026-10-16T19:25:00Z","v":6307,"vw":14.906495},{"c":14.915,"h":14.915,"l":14.9,"n":183,"o":14.91,"t":"2026-10-16T19:30:00Z","v":8840,"vw":14.909142},{"c":14.915,"h":14.93,"l":14.915,"n":182,"o":14.92,"t":"2026-10-16T19:35:00Z","v":14324,"vw":14.921864},{"c":14.91,"h":14.91,"l":14.895,"n":193,"o":14.91,"t":"2026-10-16T19:40:00Z","v":18068,"vw":14.904393},{"c":14.915,"h":14.915,"l":14.895,"n":151,"o":14.91,"t":"2026-10-16T19:45:00Z","v":11247,"vw":14.903957},{"c":14.925,"h":14.95,"l":14.915,"n":477,"o":14.92,"t":"2026-10-16T19:50:00Z","v":47031,"vw":14.934639},{"c":14.935,"h":14.95,"l":14.925,"n":762,"o":14.925,"t":"2026-10-16T19:55:00Z","v":69820,"vw":14.935801},{"c":14.93,"h":14.93,"l":14.93,"n":27,"o":14.93,"t":"2026-10-16T20:00:00Z","v":264919,"vw":14.93},{"c":14.89,"h":14.96,"l":14.85,"n":160,"o":14.92,"t":"2026-10-19T13:30:00Z","v":28705,"vw":14.908624},{"c":14.9,"h":14.9,"l":14.88,"n":47,"o":14.88,"t":"2026-10-19T13:35:00Z","v":3041,"vw":14.8925},{"c":14.9,"h":14.905,"l":14.88,"n":119,"o":14.89,"t":"2026-10-19T13:40:00Z","v":8534,"vw":14.891663},{"c":14.89,"h":14.9,"l":14.87,"n":123,"o":14.9,"t":"2026-10-19T13:45:00Z","v":10410,"vw":14.8881},{"c":14.88,"h":14.9,"l":14.88,"n":30,"o":14.9,"t":"2026-10-19T13:50:00Z","v":1057,"vw":14.88844},{"c":14.88,"h":14.88,"l":14.87,"n":62,"o":14.87,"t":"2026-10-19T13:55:00Z","v":1788,"vw":14.877222},{"c":14.885,"h":14.89,"l":14.885,"n":68,"o":14.885,"t":"2026-10-19T14:00:00Z","v":8916,"vw":14.885789},{"c":14.91,"h":14.91,"l":14.885,"n":57,"o":14.89,"t":"2026-10-19T14:05:00Z","v":4680,"vw":14.896425},{"c":14.885,"h":14.91,"l":14.885,"n":62,"o":14.91,"t":"2026-10-19T14:10:00Z","v":4362,"vw":14.893355},{"c":14.89,"h":14.89,"l":14.875,"n":56,"o":14.88,"t":"2026-10-19T14:15:00Z","v":4115,"vw":14.882042},{"c":14.88,"h":14.895,"l":14.88,"n":64,"o":14.895,"t":"2026-10-19T14:20:00Z","v":2480,"vw":14.887093},{"c":14.885,"h":14.885,"l":14.88,"n":33,"o":14.88,"t":"2026-10-19T14:25:00Z","v":649,"vw":14.881667},{"c":14.895,"h":14.9,"l":14.89,"n":48,"o":14.89,"t":"2026-10-19T14:30:00Z","v":1970,"vw":14.895405},{"c":14.89,"h":14.89,"l":14.885,"n":63,"o":14.89,"t":"2026-10-19T14:35:00Z","v":2634,"vw":14.88907},{"c":14.885,"h":14.89,"l":14.875,"n":63,"o":14.89,"t":"2026-10-19T14:40:00Z","v":4020,"vw":14.884866},{"c":14.885,"h":14.885,"l":14.875,"n":87,"o":14.885,"t":"2026-10-19T14:45:00Z","v":6220,"vw":14.881372},{"c":14.88,"h":14.885,"l":14.875,"n":46,"o":14.875,"t":"2026-10-19T14:50:00Z","v":2259,"vw":14.879354},{"c":14.885,"h":14.885,"l":14.88,"n":40,"o":14.88,"t":"2026-10-19T14:55:00Z","v":1538,"vw":14.880493},{"c":14.91,"h":14.91,"l":14.885,"n":64,"o":14.89,"t":"2026-10-19T15:00:00Z","v":4108,"vw":14.892323},{"c":14.905,"h":14.915,"l":14.905,"n":24,"o":14.91,"t":"2026-10-19T15:05:00Z","v":1665,"vw":14.909632},{"c":14.945,"h":14.95,"l":14.905,"n":75,"o":14.905,"t":"2026-10-19T15:10:00Z","v":7867,"vw":14.925657},{"c":14.925,"h":14.9465,"l":14.925,"n":77,"o":14.945,"t":"2026-10-19T15:15:00Z","v":10893,"vw":14.941646},{"c":14.93,"h":14.9351,"l":14.925,"n":35,"o":14.925,"t":"2026-10-19T15:20:00Z","v":5370,"vw":14.933494},{"c":14.9,"h":14.93,"l":14.9,"n":86,"o":14.93,"t":"2026-10-19T15:25:00Z","v":4798,"vw":14.916521},{"c":14.915,"h":14.915,"l":14.91,"n":38,"o":14.91,"t":"2026-10-19T15:30:00Z","v":3260,"vw":14.912749},{"c":14.91,"h":14.92,"l":14.91,"n":57,"o":14.915,"t":"2026-10-19T15:35:00Z","v":3441,"vw":14.918994},{"c":14.915,"h":14.915,"l":14.915,"n":11,"o":14.915,"t":"2026-10-19T15:40:00Z","v":536,"vw":14.915},{"c":14.92,"h":14.92,"l":14.915,"n":38,"o":14.915,"t":"2026-10-19T15:45:00Z","v":1824,"vw":14.91667},{"c":14.9,"h":14.91,"l":14.9,"n":41,"o":14.91,"t":"2026-10-19T15:50:00Z","v":2437,"vw":14.906947},{"c":14.91,"h":14.915,"l":14.895,"n":97,"o":14.9,"t":"2026-10-19T15:55:00Z","v":9389,"vw":14.902915},{"c":14.885,"h":14.91,"l":14.885,"n":75,"o":14.91,"t":"2026-10-19T16:00:00Z","v":4989,"vw":14.898355},{"c":14.89,"h":14.89,"l":14.89,"n":14,"o":14.89,"t":"2026-10-19T16:05:00Z","v":565,"vw":14.89},{"c":14.8707,"h":14.88,"l":14.8707,"n":21,"o":14.875,"t":"2026-10-19T16:10:00Z","v":2564,"vw":14.871515},{"c":14.895,"h":14.895,"l":14.87,"n":72,"o":14.87,"t":"2026-10-19T16:15:00Z","v":4836,"vw":14.883899},{"c":14.89,"h":14.89,"l":14.89,"n":45,"o":14.89,"t":"2026-10-19T16:20:00Z","v":1786,"vw":14.89},{"c":14.89,"h":14.89,"l":14.89,"n":25,"o":14.89,"t":"2026-10-19T16:25:00Z","v":925,"vw":14.89},{"c":14.875,"h":14.89,"l":14.87,"n":67,"o":14.89,"t":"2026-10-19T16:30:00Z","v":3230,"vw":14.877773},{"c":14.875,"h":14.88,"l":14.875,"n":16,"o":14.88,"t":"2026-10-19T16:40:00Z","v":592,"vw":14.87625},{"c":14.88,"h":14.88,"l":14.875,"n":11,"o":14.875,"t":"2026-10-19T16:45:00Z","v":317,"vw":14.8775},{"c":14.88,"h":14.88,"l":14.875,"n":119,"o":14.875,"t":"2026-10-19T16:50:00Z","v":6194,"vw":14.879559},{"c":14.885,"h":14.885,"l":14.885,"n":9,"o":14.885,"t":"2026-10-19T16:55:00Z","v":493,"vw":14.885},{"c":14.875,"h":14.89,"l":14.875,"n":40,"o":14.89,"t":"2026-10-19T17:00:00Z","v":1347,"vw":14.880714},{"c":14.855,"h":14.87,"l":14.855,"n":38,"o":14.87,"t":"2026-10-19T17:05:00Z","v":2107,"vw":14.865609},{"c":14.845,"h":14.85,"l":14.845,"n":26,"o":14.85,"t":"2026-10-19T17:10:00Z","v":1668,"vw":14.846858},{"c":14.8547,"h":14.855,"l":14.84,"n":55,"o":14.845,"t":"2026-10-19T17:15:00Z","v":4408,"vw":14.849847},{"c":14.865,"h":14.865,"l":14.855,"n":25,"o":14.855,"t":"2026-10-19T17:20:00Z","v":906,"vw":14.85921},{"c":14.87,"h":14.87,"l":14.87,"n":14,"o":14.87,"t":"2026-10-19T17:25:00Z","v":516,"vw":14.87},{"c":14.87,"h":14.87,"l":14.865,"n":29,"o":14.87,"t":"2026-10-19T17:30:00Z","v":1925,"vw":14.86575},{"c":14.86,"h":14.86,"l":14.86,"n":13,"o":14.86,"t":"2026-10-19T17:35:00Z","v":344,"vw":14.86},{"c":14.87,"h":14.87,"l":14.865,"n":55,"o":14.865,"t":"2026-10-19T17:40:00Z","v":1733,"vw":14.868116},{"c":14.87,"h":14.87,"l":14.87,"n":53,"o":14.87,"t":"2026-10-19T17:45:00Z","v":2447,"vw":14.87},{"c":14.87,"h":14.87,"l":14.87,"n":18,"o":14.87,"t":"2026-10-19T17:50:00Z","v":595,"vw":14.87},{"c":14.875,"h":14.875,"l":14.875,"n":8,"o":14.875,"t":"2026-10-19T17:55:00Z","v":314,"vw":14.875},{"c":14.87,"h":14.875,"l":14.87,"n":32,"o":14.875,"t":"2026-10-19T18:00:00Z","v":1360,"vw":14.870514},{"c":14.86,"h":14.865,"l":14.86,"n":40,"o":14.865,"t":"2026-10-19T18:05:00Z","v":1591,"vw":14.8628},{"c":14.865,"h":14.865,"l":14.855,"n":74,"o":14.86,"t":"2026-10-19T18:10:00Z","v":4075,"vw":14.859951},{"c":14.86,"h":14.87,"l":14.855,"n":62,"o":14.87,"t":"2026-10-19T18:15:00Z","v":3585,"vw":14.860208},{"c":14.865,"h":14.865,"l":14.86,"n":30,"o":14.86,"t":"2026-10-19T18:20:00Z","v":1543,"vw":14.8605},{"c":14.845,"h":14.86,"l":14.845,"n":99,"o":14.86,"t":"2026-10-19T18:25:00Z","v":6727,"vw":14.853796},{"c":14.85,"h":14.855,"l":14.84,"n":105,"o":14.84,"t":"2026-10-19T18:30:00Z","v":6866,"vw":14.850243},{"c":14.855,"h":14.86,"l":14.8444,"n":63,"o":14.8444,"t":"2026-10-19T18:35:00Z","v":4345,"vw":14.849766},{"c":14.845,"h":14.855,"l":14.84,"n":71,"o":14.855,"t":"2026-10-19T18:40:00Z","v":4720,"vw":14.848607},{"c":14.845,"h":14.85,"l":14.84,"n":68,"o":14.85,"t":"2026-10-19T18:45:00Z","v":2381,"vw":14.844849},{"c":14.83,"h":14.845,"l":14.83,"n":152,"o":14.84,"t":"2026-10-19T18:50:00Z","v":6185,"vw":14.833842},{"c":14.84,"h":14.84,"l":14.835,"n":32,"o":14.835,"t":"2026-10-19T18:55:00Z","v":1659,"vw":14.835544},{"c":14.835,"h":14.84,"l":14.835,"n":20,"o":14.84,"t":"2026-10-19T19:00:00Z","v":432,"vw":14.836667},{"c":14.835,"h":14.835,"l":14.835,"n":25,"o":14.835,"t":"2026-10-19T19:05:00Z","v":467,"vw":14.835},{"c":14.825,"h":14.835,"l":14.825,"n":88,"o":14.835,"t":"2026-10-19T19:10:00Z","v":3529,"vw":14.828874},{"c":14.83,"h":14.83,"l":14.825,"n":45,"o":14.83,"t":"2026-10-19T19:15:00Z","v":1549,"vw":14.828445},{"c":14.84,"h":14.84,"l":14.83,"n":152,"o":14.83,"t":"2026-10-19T19:20:00Z","v":9575,"vw":14.838683},{"c":14.84,"h":14.845,"l":14.84,"n":72,"o":14.84,"t":"2026-10-19T19:25:00Z","v":3749,"vw":14.840212},{"c":14.845,"h":14.845,"l":14.825,"n":223,"o":14.835,"t":"2026-10-19T19:30:00Z","v":23271,"vw":14.836608},{"c":14.835,"h":14.845,"l":14.835,"n":248,"o":14.845,"t":"2026-10-19T19:35:00Z","v":29755,"vw":14.840199},{"c":14.835,"h":14.84,"l":14.83,"n":100,"o":14.835,"t":"2026-10-19T19:40:00Z","v":4759,"vw":14.836011},{"c":14.825,"h":14.84,"l":14.825,"n":184,"o":14.835,"t":"2026-10-19T19:45:00Z","v":8118,"vw":14.830092},{"c":14.825,"h":14.83,"l":14.81,"n":399,"o":14.82,"t":"2026-10-19T19:50:00Z","v":36850,"vw":14.820227},{"c":14.87,"h":14.87,"l":14.83,"n":833,"o":14.83,"t":"2026-10-19T19:55:00Z","v":64863,"vw":14.856382},{"c":14.86,"h":14.86,"l":14.86,"n":21,"o":14.86,"t":"2026-10-19T20:00:00Z","v":199450,"vw":14.86},{"c":15.045,"h":15.05,"l":14.87,"n":108,"o":14.89,"t":"2026-10-20T13:30:00Z","v":14922,"vw":14.941901},{"c":15.16,"h":15.165,"l":15.05,"n":293,"o":15.05,"t":"2026-10-20T13:35:00Z","v":20807,"vw":15.096235},{"c":15.155,"h":15.19,"l":15.14,"n":107,"o":15.17,"t":"2026-10-20T13:40:00Z","v":8045,"vw":15.162923},{"c":15.13,"h":15.17,"l":15.125,"n":164,"o":15.15,"t":"2026-10-20T13:45:00Z","v":14663,"vw":15.1444},{"c":15.175,"h":15.175,"l":15.135,"n":154,"o":15.135,"t":"2026-10-20T13:50:00Z","v":16878,"vw":15.155689},{"c":15.16,"h":15.2,"l":15.16,"n":133,"o":15.18,"t":"2026-10-20T13:55:00Z","v":13120,"vw":15.176129},{"c":15.12,"h":15.175,"l":15.12,"n":95,"o":15.16,"t":"2026-10-20T14:00:00Z","v":6504,"vw":15.147332},{"c":15.12,"h":15.12,"l":15.09,"n":83,"o":15.11,"t":"2026-10-20T14:05:00Z","v":5566,"vw":15.110556},{"c":15.11,"h":15.14,"l":15.1,"n":94,"o":15.12,"t":"2026-10-20T14:10:00Z","v":5640,"vw":15.122951},{"c":15.115,"h":15.12,"l":15.1,"n":59,"o":15.11,"t":"2026-10-20T14:15:00Z","v":5947,"vw":15.106772},{"c":15.21,"h":15.21,"l":15.12,"n":117,"o":15.12,"t":"2026-10-20T14:20:00Z","v":7962,"vw":15.180861},{"c":15.19,"h":15.205,"l":15.185,"n":169,"o":15.205,"t":"2026-10-20T14:25:00Z","v":25921,"vw":15.193503},{"c":15.14,"h":15.195,"l":15.14,"n":122,"o":15.195,"t":"2026-10-20T14:30:00Z","v":7376,"vw":15.170709},{"c":15.14,"h":15.15,"l":15.13,"n":113,"o":15.145,"t":"2026-10-20T14:35:00Z","v":6981,"vw":15.142698},{"c":15.16,"h":15.18,"l":15.14,"n":110,"o":15.14,"t":"2026-10-20T14:40:00Z","v":5918,"vw":15.158772},{"c":15.18,"h":15.185,"l":15.17,"n":84,"o":15.17,"t":"2026-10-20T14:45:00Z","v":5038,"vw":15.180641},{"c":15.19,"h":15.195,"l":15.18,"n":102,"o":15.18,"t":"2026-10-20T14:50:00Z","v":5069,"vw":15.188746},{"c":15.15,"h":15.185,"l":15.14,"n":148,"o":15.185,"t":"2026-10-20T14:55:00Z","v":12418,"vw":15.162031},{"c":15.12,"h":15.155,"l":15.12,"n":107,"o":15.15,"t":"2026-10-20T15:00:00Z","v":4525,"vw":15.142225},{"c":15.105,"h":15.12,"l":15.1,"n":102,"o":15.12,"t":"2026-10-20T15:05:00Z","v":7364,"vw":15.107226},{"c":15.09,"h":15.115,"l":15.08,"n":158,"o":15.105,"t":"2026-10-20T15:10:00Z","v":9658,"vw":15.095278},{"c":15.09,"h":15.12,"l":15.09,"n":107,"o":15.095,"t":"2026-10-20T15:15:00Z","v":6700,"vw":15.101161},{"c":15.095,"h":15.1,"l":15.09,"n":64,"o":15.1,"t":"2026-10-20T15:20:00Z","v":2395,"vw":15.098831},{"c":15.07,"h":15.09,"l":15.07,"n":56,"o":15.09,"t":"2026-10-20T15:25:00Z","v":2132,"vw":15.077563},{"c":15.055,"h":15.075,"l":15.055,"n":72,"o":15.075,"t":"2026-10-20T15:30:00Z","v":2639,"vw":15.062986},{"c":15.09,"h":15.09,"l":15.06,"n":111,"o":15.06,"t":"2026-10-20T15:35:00Z","v":6733,"vw":15.072526},{"c":15.115,"h":15.115,"l":15.095,"n":76,"o":15.1,"t":"2026-10-20T15:40:00Z","v":3518,"vw":15.101229},{"c":15.085,"h":15.11,"l":15.08,"n":63,"o":15.11,"t":"2026-10-20T15:45:00Z","v":2711,"vw":15.094394},{"c":15.09,"h":15.095,"l":15.085,"n":73,"o":15.09,"t":"2026-10-20T15:50:00Z","v":3444,"vw":15.089806},{"c":15.07,"h":15.09,"l":15.07,"n":72,"o":15.09,"t":"2026-10-20T15:55:00Z","v":4727,"vw":15.074982},{"c":15.065,"h":15.075,"l":15.06,"n":61,"o":15.075,"t":"2026-10-20T16:00:00Z","v":3492,"vw":15.068758},{"c":15.065,"h":15.08,"l":15.065,"n":51,"o":15.07,"t":"2026-10-20T16:05:00Z","v":2442,"vw":15.070522},{"c":15.05,"h":15.075,"l":15.05,"n":95,"o":15.07,"t":"2026-10-20T16:10:00Z","v":5351,"vw":15.062874},{"c":15.035,"h":15.055,"l":15.035,"n":102,"o":15.055,"t":"2026-10-20T16:15:00Z","v":8854,"vw":15.048336},{"c":15.03,"h":15.04,"l":15.03,"n":81,"o":15.035,"t":"2026-10-20T16:20:00Z","v":6724,"vw":15.036672},{"c":15.015,"h":15.02,"l":15.015,"n":94,"o":15.02,"t":"2026-10-20T16:25:00Z","v":6658,"vw":15.015482},{"c":15.025,"h":15.0312,"l":15.02,"n":88,"o":15.02,"t":"2026-10-20T16:30:00Z","v":6187,"vw":15.027983},{"c":15.03,"h":15.035,"l":15.025,"n":56,"o":15.025,"t":"2026-10-20T16:35:00Z","v":2482,"vw":15.030317},{"c":15.025,"h":15.03,"l":15.02,"n":65,"o":15.03,"t":"2026-10-20T16:40:00Z","v":3713,"vw":15.026229},{"c":15.02,"h":15.025,"l":15.02,"n":38,"o":15.025,"t":"2026-10-20T16:45:00Z","v":1626,"vw":15.021871},{"c":15.01,"h":15.03,"l":15.01,"n":131,"o":15.03,"t":"2026-10-20T16:50:00Z","v":8425,"vw":15.017756},{"c":15.015,"h":15.015,"l":15.015,"n":40,"o":15.015,"t":"2026-10-20T16:55:00Z","v":1386,"vw":15.015},{"c":15.015,"h":15.016,"l":15.015,"n":65,"o":15.015,"t":"2026-10-20T17:00:00Z","v":3024,"vw":15.015152},{"c":15.015,"h":15.02,"l":15.015,"n":37,"o":15.02,"t":"2026-10-20T17:05:00Z","v":853,"vw":15.016},{"c":15.015,"h":15.015,"l":15.015,"n":28,"o":15.015,"t":"2026-10-20T17:10:00Z","v":1414,"vw":15.015},{"c":15.02,"h":15.02,"l":15.015,"n":43,"o":15.015,"t":"2026-10-20T17:15:00Z","v":1275,"vw":15.015772},{"c":15.02,"h":15.02,"l":15.015,"n":65,"o":15.015,"t":"2026-10-20T17:20:00Z","v":3019,"vw":15.019423},{"c":15.01,"h":15.025,"l":15.01,"n":78,"o":15.025,"t":"2026-10-20T17:25:00Z","v":8428,"vw":15.017894},{"c":15.01,"h":15.02,"l":15.01,"n":94,"o":15.015,"t":"2026-10-20T17:30:00Z","v":10457,"vw":15.014865},{"c":15.015,"h":15.015,"l":15.01,"n":54,"o":15.015,"t":"2026-10-20T17:35:00Z","v":4205,"vw":15.014862},{"c":15.0203,"h":15.025,"l":15.015,"n":130,"o":15.015,"t":"2026-10-20T17:40:00Z","v":18256,"vw":15.018199},{"c":15.025,"h":15.025,"l":15.025,"n":13,"o":15.025,"t":"2026-10-20T17:45:00Z","v":269,"vw":15.025},{"c":15.0201,"h":15.025,"l":15.02,"n":38,"o":15.02,"t":"2026-10-20T17:50:00Z","v":5507,"vw":15.020361},{"c":15.015,"h":15.02,"l":15.01,"n":97,"o":15.02,"t":"2026-10-20T17:55:00Z","v":6024,"vw":15.016806},{"c":15.02,"h":15.025,"l":15.015,"n":134,"o":15.02,"t":"2026-10-20T18:00:00Z","v":13056,"vw":15.018615},{"c":15.02,"h":15.02,"l":15.015,"n":121,"o":15.02,"t":"2026-10-20T18:05:00Z","v":14023,"vw":15.016859},{"c":15.025,"h":15.025,"l":15.025,"n":32,"o":15.025,"t":"2026-10-20T18:10:00Z","v":2124,"vw":15.025},{"c":15.015,"h":15.025,"l":15.015,"n":77,"o":15.02,"t":"2026-10-20T18:15:00Z","v":4545,"vw":15.019032},{"c":15,"h":15.0142,"l":15,"n":63,"o":15.01,"t":"2026-10-20T18:20:00Z","v":4628,"vw":15.010484},{"c":15.01,"h":15.01,"l":15.005,"n":56,"o":15.005,"t":"2026-10-20T18:25:00Z","v":2310,"vw":15.007645},{"c":15.02,"h":15.02,"l":15.01,"n":122,"o":15.01,"t":"2026-10-20T18:30:00Z","v":8365,"vw":15.012672},{"c":15.015,"h":15.015,"l":15.015,"n":12,"o":15.015,"t":"2026-10-20T18:35:00Z","v":495,"vw":15.015},{"c":15.02,"h":15.03,"l":15.015,"n":107,"o":15.015,"t":"2026-10-20T18:40:00Z","v":5577,"vw":15.01972},{"c":15.025,"h":15.03,"l":15.015,"n":71,"o":15.015,"t":"2026-10-20T18:45:00Z","v":6230,"vw":15.020168},{"c":15.025,"h":15.025,"l":15.02,"n":18,"o":15.02,"t":"2026-10-20T18:50:00Z","v":729,"vw":15.0225},{"c":15.03,"h":15.03,"l":15.025,"n":33,"o":15.025,"t":"2026-10-20T18:55:00Z","v":1992,"vw":15.025385},{"c":15.025,"h":15.055,"l":15.025,"n":225,"o":15.025,"t":"2026-10-20T19:00:00Z","v":15951,"vw":15.041904},{"c":15.02,"h":15.03,"l":15.015,"n":264,"o":15.02,"t":"2026-10-20T19:05:00Z","v":41858,"vw":15.021911},{"c":15.025,"h":15.03,"l":15.02,"n":135,"o":15.025,"t":"2026-10-20T19:10:00Z","v":10219,"vw":15.025061},{"c":15.04,"h":15.04,"l":15.025,"n":108,"o":15.025,"t":"2026-10-20T19:15:00Z","v":8068,"vw":15.033578},{"c":15.035,"h":15.045,"l":15.035,"n":92,"o":15.045,"t":"2026-10-20T19:20:00Z","v":5627,"vw":15.040205},{"c":15.045,"h":15.05,"l":15.035,"n":101,"o":15.035,"t":"2026-10-20T19:25:00Z","v":11944,"vw":15.043059},{"c":15.035,"h":15.045,"l":15.035,"n":113,"o":15.045,"t":"2026-10-20T19:30:00Z","v":4566,"vw":15.040465},{"c":15.02,"h":15.035,"l":15.02,"n":182,"o":15.035,"t":"2026-10-20T19:35:00Z","v":8970,"vw":15.02508},{"c":15.045,"h":15.05,"l":15.025,"n":177,"o":15.025,"t":"2026-10-20T19:40:00Z","v":18784,"vw":15.040454},{"c":15.05,"h":15.055,"l":15.045,"n":168,"o":15.055,"t":"2026-10-20T19:45:00Z","v":10764,"vw":15.050317},{"c":15.075,"h":15.075,"l":15.03,"n":396,"o":15.04,"t":"2026-10-20T19:50:00Z","v":40846,"vw":15.053417},{"c":15.085,"h":15.1,"l":15.075,"n":851,"o":15.08,"t":"2026-10-20T19:55:00Z","v":78379,"vw":15.088202},{"c":15.08,"h":15.085,"l":15.08,"n":27,"o":15.085,"t":"2026-10-20T20:00:00Z","v":173424,"vw":15.084997},{"c":15.06,"h":15.14,"l":15.03,"n":245,"o":15.12,"t":"2026-10-21T13:30:00Z","v":29092,"vw":15.075079},{"c":15.07,"h":15.1,"l":15.065,"n":95,"o":15.07,"t":"2026-10-21T13:35:00Z","v":7219,"vw":15.079551},{"c":15.06,"h":15.075,"l":15.03,"n":104,"o":15.07,"t":"2026-10-21T13:40:00Z","v":6384,"vw":15.059914},{"c":15.07,"h":15.105,"l":15.055,"n":130,"o":15.06,"t":"2026-10-21T13:45:00Z","v":8722,"vw":15.076167},{"c":15.08,"h":15.085,"l":15.055,"n":83,"o":15.07,"t":"2026-10-21T13:50:00Z","v":8821,"vw":15.077786},{"c":15.05,"h":15.087,"l":15.05,"n":42,"o":15.087,"t":"2026-10-21T13:55:00Z","v":2667,"vw":15.059691},{"c":15.02,"h":15.05,"l":15.02,"n":153,"o":15.05,"t":"2026-10-21T14:00:00Z","v":9636,"vw":15.032831},{"c":14.97,"h":15.01,"l":14.955,"n":137,"o":15.01,"t":"2026-10-21T14:05:00Z","v":9239,"vw":14.987565},{"c":14.985,"h":14.99,"l":14.98,"n":137,"o":14.98,"t":"2026-10-21T14:10:00Z","v":8800,"vw":14.986601},{"c":14.99,"h":15.005,"l":14.985,"n":114,"o":14.985,"t":"2026-10-21T14:15:00Z","v":5078,"vw":14.996455},{"c":14.99,"h":14.995,"l":14.977,"n":103,"o":14.995,"t":"2026-10-21T14:20:00Z","v":6101,"vw":14.984382},{"c":15.01,"h":15.01,"l":14.98,"n":72,"o":14.99,"t":"2026-10-21T14:25:00Z","v":2896,"vw":14.995893},{"c":15.02,"h":15.025,"l":15.01,"n":112,"o":15.02,"t":"2026-10-21T14:30:00Z","v":8711,"vw":15.019786},{"c":15.04,"h":15.04,"l":15.005,"n":76,"o":15.02,"t":"2026-10-21T14:35:00Z","v":4886,"vw":15.024878},{"c":15.03,"h":15.045,"l":15.02,"n":66,"o":15.045,"t":"2026-10-21T14:40:00Z","v":2879,"vw":15.032156},{"c":15.04,"h":15.04,"l":15.03,"n":56,"o":15.03,"t":"2026-10-21T14:45:00Z","v":3271,"vw":15.037813},{"c":15.02,"h":15.04,"l":15.02,"n":56,"o":15.04,"t":"2026-10-21T14:50:00Z","v":3245,"vw":15.027512},{"c":15.01,"h":15.02,"l":15.01,"n":42,"o":15.02,"t":"2026-10-21T14:55:00Z","v":1200,"vw":15.0175},{"c":15,"h":15.01,"l":15,"n":59,"o":15.01,"t":"2026-10-21T15:00:00Z","v":2066,"vw":15.002917},{"c":15.005,"h":15.005,"l":14.995,"n":49,"o":15,"t":"2026-10-21T15:05:00Z","v":1887,"vw":14.999621},{"c":15,"h":15.015,"l":15,"n":74,"o":15.005,"t":"2026-10-21T15:10:00Z","v":4645,"vw":15.008676},{"c":15.01,"h":15.01,"l":14.995,"n":56,"o":14.995,"t":"2026-10-21T15:15:00Z","v":1597,"vw":15.003361},{"c":15.005,"h":15.01,"l":15.005,"n":55,"o":15.01,"t":"2026-10-21T15:20:00Z","v":2295,"vw":15.009433},{"c":15.03,"h":15.03,"l":15.005,"n":126,"o":15.005,"t":"2026-10-21T15:25:00Z","v":4464,"vw":15.012811},{"c":15.03,"h":15.03,"l":15.025,"n":69,"o":15.03,"t":"2026-10-21T15:30:00Z","v":2397,"vw":15.029725},{"c":15.02,"h":15.035,"l":15.02,"n":66,"o":15.035,"t":"2026-10-21T15:35:00Z","v":2848,"vw":15.025884},{"c":15.015,"h":15.02,"l":15,"n":115,"o":15.015,"t":"2026-10-21T15:40:00Z","v":21725,"vw":15.005344},{"c":15.005,"h":15.01,"l":15.005,"n":99,"o":15.01,"t":"2026-10-21T15:45:00Z","v":3979,"vw":15.007626},{"c":15.01,"h":15.02,"l":15.01,"n":101,"o":15.01,"t":"2026-10-21T15:50:00Z","v":8243,"vw":15.010703},{"c":14.995,"h":15.01,"l":14.995,"n":134,"o":15.01,"t":"2026-10-21T16:00:00Z","v":7599,"vw":15.006548},{"c":15,"h":15,"l":14.995,"n":12,"o":14.995,"t":"2026-10-21T16:05:00Z","v":748,"vw":14.996712},{"c":14.99,"h":14.99,"l":14.99,"n":23,"o":14.99,"t":"2026-10-21T16:10:00Z","v":1300,"vw":14.99},{"c":14.995,"h":15.005,"l":14.995,"n":116,"o":14.995,"t":"2026-10-21T16:15:00Z","v":8123,"vw":15.000458},{"c":15,"h":15,"l":15,"n":24,"o":15,"t":"2026-10-21T16:20:00Z","v":620,"vw":15},{"c":15.01,"h":15.01,"l":15,"n":106,"o":15,"t":"2026-10-21T16:25:00Z","v":7856,"vw":15.004219},{"c":15.02,"h":15.02,"l":15.02,"n":32,"o":15.02,"t":"2026-10-21T16:30:00Z","v":1499,"vw":15.02},{"c":15.045,"h":15.045,"l":15.025,"n":156,"o":15.03,"t":"2026-10-21T16:35:00Z","v":18827,"vw":15.03006},{"c":15.04,"h":15.05,"l":15.035,"n":63,"o":15.05,"t":"2026-10-21T16:40:00Z","v":5101,"vw":15.043603},{"c":15.03,"h":15.03,"l":15.03,"n":47,"o":15.03,"t":"2026-10-21T16:45:00Z","v":1620,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":28,"o":15.03,"t":"2026-10-21T16:50:00Z","v":1609,"vw":15.03},{"c":15.035,"h":15.04,"l":15.03,"n":63,"o":15.03,"t":"2026-10-21T16:55:00Z","v":3829,"vw":15.031061},{"c":15.04,"h":15.05,"l":15.035,"n":144,"o":15.035,"t":"2026-10-21T17:00:00Z","v":10688,"vw":15.044288},{"c":15.05,"h":15.05,"l":15.0312,"n":51,"o":15.0312,"t":"2026-10-21T17:05:00Z","v":1923,"vw":15.039951},{"c":15.03,"h":15.045,"l":15.03,"n":63,"o":15.045,"t":"2026-10-21T17:10:00Z","v":2628,"vw":15.039236},{"c":15.04,"h":15.04,"l":15.04,"n":60,"o":15.04,"t":"2026-10-21T17:15:00Z","v":3976,"vw":15.04},{"c":15.035,"h":15.04,"l":15.035,"n":65,"o":15.04,"t":"2026-10-21T17:25:00Z","v":3050,"vw":15.039708},{"c":15.04,"h":15.04,"l":15.04,"n":34,"o":15.04,"t":"2026-10-21T17:30:00Z","v":1512,"vw":15.04},{"c":15.05,"h":15.05,"l":15.04,"n":68,"o":15.045,"t":"2026-10-21T17:35:00Z","v":3475,"vw":15.041826},{"c":15.02,"h":15.04,"l":15.02,"n":85,"o":15.04,"t":"2026-10-21T17:40:00Z","v":5472,"vw":15.031857},{"c":15.03,"h":15.03,"l":15.025,"n":72,"o":15.025,"t":"2026-10-21T17:45:00Z","v":2822,"vw":15.029685},{"c":15.015,"h":15.025,"l":15.015,"n":85,"o":15.025,"t":"2026-10-21T17:50:00Z","v":4137,"vw":15.019592},{"c":15.015,"h":15.015,"l":15.01,"n":45,"o":15.01,"t":"2026-10-21T17:55:00Z","v":786,"vw":15.010871},{"c":15.01,"h":15.01,"l":15.005,"n":109,"o":15.01,"t":"2026-10-21T18:00:00Z","v":5795,"vw":15.009892},{"c":15.01,"h":15.01,"l":15.005,"n":46,"o":15.01,"t":"2026-10-21T18:05:00Z","v":1263,"vw":15.009479},{"c":15.01,"h":15.01,"l":15.01,"n":9,"o":15.01,"t":"2026-10-21T18:10:00Z","v":231,"vw":15.01},{"c":15.01,"h":15.015,"l":15.005,"n":98,"o":15.005,"t":"2026-10-21T18:15:00Z","v":5757,"vw":15.009812},{"c":15.01,"h":15.01,"l":15.01,"n":81,"o":15.01,"t":"2026-10-21T18:20:00Z","v":3960,"vw":15.01},{"c":15.005,"h":15.005,"l":15,"n":25,"o":15,"t":"2026-10-21T18:25:00Z","v":1068,"vw":15.003571},{"c":15.015,"h":15.015,"l":15.01,"n":88,"o":15.01,"t":"2026-10-21T18:30:00Z","v":5597,"vw":15.010533},{"c":15.02,"h":15.02,"l":15.01,"n":32,"o":15.01,"t":"2026-10-21T18:35:00Z","v":633,"vw":15.01625},{"c":15.03,"h":15.03,"l":15.02,"n":62,"o":15.02,"t":"2026-10-21T18:40:00Z","v":2615,"vw":15.022632},{"c":14.99,"h":15.03,"l":14.99,"n":235,"o":15.03,"t":"2026-10-21T18:45:00Z","v":18142,"vw":15.007706},{"c":14.99,"h":14.99,"l":14.975,"n":115,"o":14.985,"t":"2026-10-21T18:50:00Z","v":8299,"vw":14.98363},{"c":14.955,"h":14.99,"l":14.955,"n":101,"o":14.99,"t":"2026-10-21T18:55:00Z","v":5286,"vw":14.971313},{"c":14.94,"h":14.95,"l":14.925,"n":142,"o":14.95,"t":"2026-10-21T19:00:00Z","v":8372,"vw":14.938376},{"c":14.95,"h":14.96,"l":14.935,"n":87,"o":14.935,"t":"2026-10-21T19:05:00Z","v":5336,"vw":14.94875},{"c":14.97,"h":14.97,"l":14.95,"n":82,"o":14.95,"t":"2026-10-21T19:10:00Z","v":7903,"vw":14.964024},{"c":14.98,"h":14.99,"l":14.97,"n":117,"o":14.97,"t":"2026-10-21T19:15:00Z","v":10927,"vw":14.979141},{"c":14.985,"h":14.99,"l":14.985,"n":48,"o":14.99,"t":"2026-10-21T19:20:00Z","v":2594,"vw":14.989446},{"c":15.02,"h":15.02,"l":14.985,"n":253,"o":14.985,"t":"2026-10-21T19:25:00Z","v":21784,"vw":15.007381},{"c":15,"h":15.02,"l":14.995,"n":137,"o":15.02,"t":"2026-10-21T19:30:00Z","v":18331,"vw":15.015008},{"c":15,"h":15,"l":14.985,"n":272,"o":15,"t":"2026-10-21T19:35:00Z","v":26495,"vw":14.997345},{"c":15.015,"h":15.015,"l":15.005,"n":164,"o":15.01,"t":"2026-10-21T19:40:00Z","v":6294,"vw":15.01},{"c":15.015,"h":15.025,"l":15.015,"n":142,"o":15.02,"t":"2026-10-21T19:45:00Z","v":6288,"vw":15.019295},{"c":15.035,"h":15.05,"l":15.02,"n":447,"o":15.02,"t":"2026-10-21T19:50:00Z","v":34803,"vw":15.040472},{"c":15.05,"h":15.055,"l":15.03,"n":728,"o":15.04,"t":"2026-10-21T19:55:00Z","v":58709,"vw":15.041486},{"c":15.055,"h":15.055,"l":15.055,"n":30,"o":15.055,"t":"2026-10-21T20:00:00Z","v":212247,"vw":15.055},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-22T11:00:00Z","v":2000,"vw":15.02},{"c":15.03,"h":15.05,"l":15.02,"n":24,"o":15.05,"t":"2026-10-22T11:35:00Z","v":1873,"vw":15.033322},{"c":15.15,"h":15.15,"l":15.05,"n":81,"o":15.05,"t":"2026-10-22T13:30:00Z","v":10232,"vw":15.076162},{"c":15.21,"h":15.21,"l":15.17,"n":95,"o":15.17,"t":"2026-10-22T13:35:00Z","v":7121,"vw":15.192902},{"c":15.22,"h":15.23,"l":15.21,"n":87,"o":15.215,"t":"2026-10-22T13:40:00Z","v":6338,"vw":15.22121},{"c":15.29,"h":15.295,"l":15.23,"n":152,"o":15.23,"t":"2026-10-22T13:45:00Z","v":9689,"vw":15.268363},{"c":15.26,"h":15.3,"l":15.25,"n":116,"o":15.285,"t":"2026-10-22T13:50:00Z","v":6736,"vw":15.272332},{"c":15.34,"h":15.34,"l":15.27,"n":68,"o":15.27,"t":"2026-10-22T13:55:00Z","v":5650,"vw":15.308671},{"c":15.32,"h":15.36,"l":15.3,"n":128,"o":15.35,"t":"2026-10-22T14:00:00Z","v":6932,"vw":15.338668},{"c":15.33,"h":15.34,"l":15.315,"n":73,"o":15.33,"t":"2026-10-22T14:05:00Z","v":4167,"vw":15.327577},{"c":15.33,"h":15.34,"l":15.315,"n":121,"o":15.33,"t":"2026-10-22T14:10:00Z","v":7801,"vw":15.33386},{"c":15.335,"h":15.36,"l":15.335,"n":107,"o":15.34,"t":"2026-10-22T14:15:00Z","v":8384,"vw":15.348526},{"c":15.355,"h":15.355,"l":15.33,"n":73,"o":15.34,"t":"2026-10-22T14:20:00Z","v":5149,"vw":15.333831},{"c":15.33,"h":15.37,"l":15.33,"n":114,"o":15.36,"t":"2026-10-22T14:25:00Z","v":8189,"vw":15.349196},{"c":15.335,"h":15.35,"l":15.33,"n":228,"o":15.335,"t":"2026-10-22T14:30:00Z","v":23454,"vw":15.341721},{"c":15.3,"h":15.335,"l":15.3,"n":182,"o":15.335,"t":"2026-10-22T14:35:00Z","v":9505,"vw":15.320923},{"c":15.335,"h":15.335,"l":15.285,"n":154,"o":15.3,"t":"2026-10-22T14:40:00Z","v":12719,"vw":15.302621},{"c":15.33,"h":15.34,"l":15.315,"n":83,"o":15.34,"t":"2026-10-22T14:45:00Z","v":6110,"vw":15.327504},{"c":15.33,"h":15.34,"l":15.305,"n":132,"o":15.34,"t":"2026-10-22T14:50:00Z","v":9474,"vw":15.321364},{"c":15.35,"h":15.35,"l":15.315,"n":117,"o":15.33,"t":"2026-10-22T14:55:00Z","v":8451,"vw":15.335475},{"c":15.32,"h":15.35,"l":15.31,"n":101,"o":15.35,"t":"2026-10-22T15:00:00Z","v":7421,"vw":15.329387},{"c":15.31,"h":15.34,"l":15.3,"n":100,"o":15.33,"t":"2026-10-22T15:05:00Z","v":6283,"vw":15.322909},{"c":15.335,"h":15.34,"l":15.32,"n":83,"o":15.32,"t":"2026-10-22T15:10:00Z","v":5324,"vw":15.330907},{"c":15.36,"h":15.36,"l":15.34,"n":108,"o":15.34,"t":"2026-10-22T15:15:00Z","v":6414,"vw":15.346783},{"c":15.3501,"h":15.36,"l":15.3501,"n":69,"o":15.36,"t":"2026-10-22T15:20:00Z","v":3456,"vw":15.359198},{"c":15.355,"h":15.36,"l":15.345,"n":98,"o":15.36,"t":"2026-10-22T15:25:00Z","v":5221,"vw":15.352367},{"c":15.34,"h":15.36,"l":15.34,"n":110,"o":15.36,"t":"2026-10-22T15:30:00Z","v":5385,"vw":15.346523},{"c":15.34,"h":15.35,"l":15.34,"n":96,"o":15.34,"t":"2026-10-22T15:35:00Z","v":5677,"vw":15.347823},{"c":15.35,"h":15.35,"l":15.33,"n":134,"o":15.34,"t":"2026-10-22T15:40:00Z","v":6952,"vw":15.343045},{"c":15.355,"h":15.355,"l":15.355,"n":16,"o":15.355,"t":"2026-10-22T15:45:00Z","v":1078,"vw":15.355},{"c":15.35,"h":15.355,"l":15.35,"n":53,"o":15.355,"t":"2026-10-22T15:50:00Z","v":2444,"vw":15.35039},{"c":15.35,"h":15.355,"l":15.345,"n":66,"o":15.345,"t":"2026-10-22T15:55:00Z","v":2160,"vw":15.348917},{"c":15.335,"h":15.355,"l":15.335,"n":94,"o":15.345,"t":"2026-10-22T16:00:00Z","v":4096,"vw":15.344561},{"c":15.36,"h":15.365,"l":15.34,"n":98,"o":15.34,"t":"2026-10-22T16:05:00Z","v":3677,"vw":15.356413},{"c":15.365,"h":15.365,"l":15.36,"n":77,"o":15.36,"t":"2026-10-22T16:10:00Z","v":4021,"vw":15.360434},{"c":15.385,"h":15.385,"l":15.365,"n":108,"o":15.365,"t":"2026-10-22T16:15:00Z","v":5540,"vw":15.379724},{"c":15.41,"h":15.41,"l":15.38,"n":139,"o":15.38,"t":"2026-10-22T16:20:00Z","v":8264,"vw":15.391444},{"c":15.4,"h":15.41,"l":15.4,"n":36,"o":15.41,"t":"2026-10-22T16:25:00Z","v":2392,"vw":15.405},{"c":15.395,"h":15.4,"l":15.385,"n":63,"o":15.385,"t":"2026-10-22T16:30:00Z","v":3027,"vw":15.391135},{"c":15.395,"h":15.405,"l":15.395,"n":78,"o":15.4,"t":"2026-10-22T16:35:00Z","v":4397,"vw":15.399237},{"c":15.38,"h":15.4,"l":15.38,"n":123,"o":15.4,"t":"2026-10-22T16:40:00Z","v":7027,"vw":15.392211},{"c":15.415,"h":15.415,"l":15.37,"n":130,"o":15.38,"t":"2026-10-22T16:45:00Z","v":7907,"vw":15.393866},{"c":15.42,"h":15.43,"l":15.41,"n":124,"o":15.42,"t":"2026-10-22T16:50:00Z","v":7614,"vw":15.418912},{"c":15.45,"h":15.45,"l":15.415,"n":129,"o":15.415,"t":"2026-10-22T16:55:00Z","v":9089,"vw":15.437507},{"c":15.45,"h":15.45,"l":15.44,"n":132,"o":15.445,"t":"2026-10-22T17:00:00Z","v":6365,"vw":15.445607},{"c":15.43,"h":15.445,"l":15.43,"n":70,"o":15.445,"t":"2026-10-22T17:05:00Z","v":2051,"vw":15.437634},{"c":15.43,"h":15.44,"l":15.425,"n":123,"o":15.43,"t":"2026-10-22T17:10:00Z","v":7736,"vw":15.436823},{"c":15.435,"h":15.4388,"l":15.435,"n":20,"o":15.4388,"t":"2026-10-22T17:15:00Z","v":740,"vw":15.437366},{"c":15.454,"h":15.46,"l":15.435,"n":92,"o":15.435,"t":"2026-10-22T17:20:00Z","v":5144,"vw":15.447928},{"c":15.465,"h":15.475,"l":15.46,"n":109,"o":15.46,"t":"2026-10-22T17:25:00Z","v":5890,"vw":15.465993},{"c":15.465,"h":15.47,"l":15.465,"n":83,"o":15.465,"t":"2026-10-22T17:30:00Z","v":5934,"vw":15.468601},{"c":15.44,"h":15.465,"l":15.44,"n":106,"o":15.465,"t":"2026-10-22T17:35:00Z","v":5394,"vw":15.458268},{"c":15.455,"h":15.455,"l":15.44,"n":79,"o":15.44,"t":"2026-10-22T17:40:00Z","v":5297,"vw":15.446134},{"c":15.45,"h":15.46,"l":15.45,"n":76,"o":15.455,"t":"2026-10-22T17:45:00Z","v":3400,"vw":15.459245},{"c":15.415,"h":15.45,"l":15.415,"n":234,"o":15.45,"t":"2026-10-22T17:50:00Z","v":22142,"vw":15.427942},{"c":15.4201,"h":15.4201,"l":15.41,"n":105,"o":15.415,"t":"2026-10-22T17:55:00Z","v":14205,"vw":15.41359},{"c":15.425,"h":15.43,"l":15.415,"n":120,"o":15.425,"t":"2026-10-22T18:00:00Z","v":8867,"vw":15.42104},{"c":15.42,"h":15.43,"l":15.415,"n":123,"o":15.43,"t":"2026-10-22T18:05:00Z","v":8362,"vw":15.423621},{"c":15.435,"h":15.435,"l":15.42,"n":80,"o":15.42,"t":"2026-10-22T18:10:00Z","v":5411,"vw":15.427317},{"c":15.44,"h":15.44,"l":15.42,"n":85,"o":15.43,"t":"2026-10-22T18:15:00Z","v":6412,"vw":15.432732},{"c":15.435,"h":15.445,"l":15.435,"n":102,"o":15.44,"t":"2026-10-22T18:20:00Z","v":5101,"vw":15.44},{"c":15.43,"h":15.4401,"l":15.425,"n":109,"o":15.44,"t":"2026-10-22T18:25:00Z","v":8277,"vw":15.434377},{"c":15.43,"h":15.4388,"l":15.43,"n":67,"o":15.43,"t":"2026-10-22T18:30:00Z","v":5317,"vw":15.430404},{"c":15.425,"h":15.43,"l":15.42,"n":40,"o":15.42,"t":"2026-10-22T18:35:00Z","v":1851,"vw":15.422345},{"c":15.42,"h":15.43,"l":15.42,"n":81,"o":15.43,"t":"2026-10-22T18:40:00Z","v":4790,"vw":15.42847},{"c":15.42,"h":15.425,"l":15.42,"n":47,"o":15.42,"t":"2026-10-22T18:45:00Z","v":2380,"vw":15.420403},{"c":15.43,"h":15.435,"l":15.425,"n":78,"o":15.425,"t":"2026-10-22T18:50:00Z","v":4499,"vw":15.429692},{"c":15.44,"h":15.44,"l":15.435,"n":115,"o":15.435,"t":"2026-10-22T18:55:00Z","v":6641,"vw":15.439766},{"c":15.45,"h":15.45,"l":15.44,"n":145,"o":15.44,"t":"2026-10-22T19:00:00Z","v":8999,"vw":15.446937},{"c":15.46,"h":15.46,"l":15.445,"n":130,"o":15.45,"t":"2026-10-22T19:05:00Z","v":6322,"vw":15.453173},{"c":15.45,"h":15.465,"l":15.45,"n":145,"o":15.46,"t":"2026-10-22T19:10:00Z","v":5000,"vw":15.459127},{"c":15.45,"h":15.455,"l":15.44,"n":120,"o":15.45,"t":"2026-10-22T19:15:00Z","v":6867,"vw":15.449756},{"c":15.42,"h":15.455,"l":15.42,"n":134,"o":15.45,"t":"2026-10-22T19:20:00Z","v":5946,"vw":15.440072},{"c":15.42,"h":15.42,"l":15.41,"n":76,"o":15.415,"t":"2026-10-22T19:25:00Z","v":2508,"vw":15.414601},{"c":15.4,"h":15.41,"l":15.395,"n":198,"o":15.41,"t":"2026-10-22T19:30:00Z","v":15027,"vw":15.40068},{"c":15.42,"h":15.425,"l":15.4,"n":167,"o":15.4,"t":"2026-10-22T19:35:00Z","v":13061,"vw":15.410411},{"c":15.415,"h":15.43,"l":15.415,"n":177,"o":15.42,"t":"2026-10-22T19:40:00Z","v":11771,"vw":15.421793},{"c":15.42,"h":15.43,"l":15.42,"n":195,"o":15.42,"t":"2026-10-22T19:45:00Z","v":14725,"vw":15.423019},{"c":15.435,"h":15.455,"l":15.415,"n":525,"o":15.42,"t":"2026-10-22T19:50:00Z","v":51797,"vw":15.43469},{"c":15.445,"h":15.465,"l":15.425,"n":972,"o":15.43,"t":"2026-10-22T19:55:00Z","v":103776,"vw":15.447051},{"c":15.44,"h":15.44,"l":15.44,"n":28,"o":15.44,"t":"2026-10-22T20:00:00Z","v":274112,"vw":15.44}],"history":[{"c":13.2,"h":13.6,"l":13.165,"n":8314,"o":13.58,"t":"2024-10-21T04:00:00Z","v":669583,"vw":13.2494},{"c":13.22,"h":13.26,"l":13.0875,"n":4978,"o":13.21,"t":"2024-10-22T04:00:00Z","v":679654,"vw":13.193486},{"c":13.27,"h":13.295,"l":13.14,"n":6413,"o":13.17,"t":"2024-10-23T04:00:00Z","v":582936,"vw":13.256859},{"c":13.3,"h":13.34,"l":13.05,"n":7152,"o":13.26,"t":"2024-10-24T04:00:00Z","v":532244,"vw":13.26637},{"c":13.07,"h":13.37,"l":13.035,"n":7699,"o":13.36,"t":"2024-10-25T04:00:00Z","v":801120,"vw":13.110985},{"c":13.48,"h":13.54,"l":13.17,"n":7211,"o":13.18,"t":"2024-10-28T04:00:00Z","v":822061,"vw":13.430125},{"c":13.46,"h":13.5099,"l":13.3,"n":6516,"o":13.3,"t":"2024-10-29T04:00:00Z","v":370793,"vw":13.437486},{"c":13.46,"h":13.74,"l":13.39,"n":6971,"o":13.39,"t":"2024-10-30T04:00:00Z","v":434297,"vw":13.518694},{"c":13.29,"h":13.525,"l":13.27,"n":6182,"o":13.48,"t":"2024-10-31T04:00:00Z","v":441870,"vw":13.361262},{"c":13.31,"h":13.47,"l":13.25,"n":7270,"o":13.35,"t":"2024-11-01T04:00:00Z","v":853668,"vw":13.322418},{"c":13.21,"h":13.31,"l":13.09,"n":7580,"o":13.3,"t":"2024-11-04T05:00:00Z","v":448129,"vw":13.218468},{"c":13.4,"h":13.43,"l":13.21,"n":6879,"o":13.23,"t":"2024-11-05T05:00:00Z","v":437238,"vw":13.379191},{"c":15.28,"h":15.355,"l":14.29,"n":22470,"o":14.29,"t":"2024-11-06T05:00:00Z","v":2149543,"vw":15.106847},{"c":14.63,"h":15.2099,"l":14.605,"n":13065,"o":15.09,"t":"2024-11-07T05:00:00Z","v":1031271,"vw":14.785272},{"c":14.52,"h":14.62,"l":14.35,"n":10182,"o":14.36,"t":"2024-11-08T05:00:00Z","v":711535,"vw":14.520067},{"c":14.96,"h":15.14,"l":14.69,"n":10808,"o":14.76,"t":"2024-11-11T05:00:00Z","v":965783,"vw":14.984955},{"c":14.88,"h":15.15,"l":14.675,"n":9324,"o":14.93,"t":"2024-11-12T05:00:00Z","v":627952,"vw":14.919767},{"c":14.78,"h":15.17,"l":14.77,"n":9699,"o":15.04,"t":"2024-11-13T05:00:00Z","v":822938,"vw":14.899788},{"c":14.65,"h":14.89,"l":14.535,"n":7662,"o":14.84,"t":"2024-11-14T05:00:00Z","v":464629,"vw":14.666991},{"c":14.72,"h":14.8,"l":14.53,"n":7762,"o":14.72,"t":"2024-11-15T05:00:00Z","v":617992,"vw":14.68581},{"c":14.61,"h":14.83,"l":14.605,"n":14870,"o":14.65,"t":"2024-11-18T05:00:00Z","v":1096714,"vw":14.703808},{"c":14.43,"h":14.56,"l":14.05,"n":7265,"o":14.33,"t":"2024-11-19T05:00:00Z","v":412961,"vw":14.428917},{"c":14.46,"h":14.51,"l":14.315,"n":6472,"o":14.4,"t":"2024-11-20T05:00:00Z","v":473112,"vw":14.426624},{"c":14.63,"h":14.79,"l":14.49,"n":8926,"o":14.59,"t":"2024-11-21T05:00:00Z","v":504111,"vw":14.646306},{"c":14.93,"h":14.96,"l":14.63,"n":8900,"o":14.68,"t":"2024-11-22T05:00:00Z","v":534014,"vw":14.892854},{"c":15.03,"h":15.42,"l":15.02,"n":9348,"o":15.05,"t":"2024-11-25T05:00:00Z","v":802600,"vw":15.121207},{"c":14.84,"h":15.01,"l":14.79,"n":7486,"o":14.93,"t":"2024-11-26T05:00:00Z","v":406664,"vw":14.867064},{"c":14.8,"h":15.03,"l":14.76,"n":6406,"o":14.95,"t":"2024-11-27T05:00:00Z","v":409367,"vw":14.834227},{"c":14.68,"h":14.95,"l":14.585,"n":3724,"o":14.87,"t":"2024-11-29T05:00:00Z","v":364684,"vw":14.687268},{"c":14.66,"h":14.805,"l":14.515,"n":8725,"o":14.73,"t":"2024-12-02T05:00:00Z","v":617289,"vw":14.689145},{"c":14.51,"h":14.73,"l":14.485,"n":7767,"o":14.65,"t":"2024-12-03T05:00:00Z","v":518326,"vw":14.548348},{"c":14.6,"h":14.635,"l":14.39,"n":7181,"o":14.43,"t":"2024-12-04T05:00:00Z","v":522910,"vw":14.556036},{"c":14.47,"h":14.74,"l":14.45,"n":5418,"o":14.65,"t":"2024-12-05T05:00:00Z","v":321589,"vw":14.552742},{"c":14.42,"h":14.555,"l":14.33,"n":6303,"o":14.53,"t":"2024-12-06T05:00:00Z","v":355623,"vw":14.426466},{"c":14.27,"h":14.54,"l":14.26,"n":9120,"o":14.53,"t":"2024-12-09T05:00:00Z","v":663640,"vw":14.332611},{"c":14.36,"h":14.54,"l":14.09,"n":8371,"o":14.32,"t":"2024-12-10T05:00:00Z","v":551400,"vw":14.382684},{"c":14.42,"h":14.58,"l":14.38,"n":7431,"o":14.51,"t":"2024-12-11T05:00:00Z","v":661393,"vw":14.454218},{"c":14.33,"h":14.47,"l":14.29,"n":6592,"o":14.42,"t":"2024-12-12T05:00:00Z","v":530185,"vw":14.344355},{"c":14.33,"h":14.37,"l":14.15,"n":8025,"o":14.33,"t":"2024-12-13T05:00:00Z","v":479710,"vw":14.290575},{"c":14.44,"h":14.44,"l":14.21,"n":8190,"o":14.3,"t":"2024-12-16T05:00:00Z","v":588449,"vw":14.393939},{"c":14.13,"h":14.64,"l":14.095,"n":12708,"o":14.3,"t":"2024-12-17T05:00:00Z","v":1137310,"vw":14.205299},{"c":13.32,"h":14.27,"l":13.23,"n":18089,"o":14.27,"t":"2024-12-18T05:00:00Z","v":1476663,"vw":13.61592},{"c":13.17,"h":13.725,"l":13.155,"n":12356,"o":13.6,"t":"2024-12-19T05:00:00Z","v":1027202,"vw":13.261739},{"c":13.35,"h":13.585,"l":13.0701,"n":12310,"o":13.11,"t":"2024-12-20T05:00:00Z","v":2300465,"vw":13.331616},{"c":13.32,"h":13.44,"l":13.25,"n":9321,"o":13.3,"t":"2024-12-23T05:00:00Z","v":595579,"vw":13.325835},{"c":13.42,"h":13.43,"l":13.24,"n":5378,"o":13.36,"t":"2024-12-24T05:00:00Z","v":283907,"vw":13.366341},{"c":13.43,"h":13.455,"l":13.26,"n":5379,"o":13.31,"t":"2024-12-26T05:00:00Z","v":290340,"vw":13.386961},{"c":13.25,"h":13.47,"l":13.125,"n":7400,"o":13.38,"t":"2024-12-27T05:00:00Z","v":408318,"vw":13.24006},{"c":13.18,"h":13.245,"l":13.055,"n":6524,"o":13.23,"t":"2024-12-30T05:00:00Z","v":393492,"vw":13.169966},{"c":13.19,"h":13.27,"l":13.105,"n":6448,"o":13.26,"t":"2024-12-31T05:00:00Z","v":414832,"vw":13.187626},{"c":12.96,"h":13.36,"l":12.96,"n":7227,"o":13.32,"t":"2025-01-02T05:00:00Z","v":502782,"vw":13.052468},{"c":13.14,"h":13.15,"l":12.73,"n":7116,"o":13.04,"t":"2025-01-03T05:00:00Z","v":597219,"vw":13.058603},{"c":13.07,"h":13.24,"l":13.005,"n":7256,"o":13.14,"t":"2025-01-06T05:00:00Z","v":606687,"vw":13.099956},{"c":12.94,"h":13.18,"l":12.765,"n":7897,"o":13.07,"t":"2025-01-07T05:00:00Z","v":653998,"vw":12.905555},{"c":12.9,"h":12.97,"l":12.76,"n":6848,"o":12.87,"t":"2025-01-08T05:00:00Z","v":360526,"vw":12.889881},{"c":12.56,"h":12.72,"l":12.355,"n":10420,"o":12.68,"t":"2025-01-10T05:00:00Z","v":847815,"vw":12.5321},{"c":12.68,"h":12.69,"l":12.47,"n":7532,"o":12.5,"t":"2025-01-13T05:00:00Z","v":661815,"vw":12.612281},{"c":13.03,"h":13.04,"l":12.72,"n":7022,"o":12.76,"t":"2025-01-14T05:00:00Z","v":536049,"vw":12.936197},{"c":13.16,"h":13.38,"l":13,"n":10490,"o":13.34,"t":"2025-01-15T05:00:00Z","v":602218,"vw":13.139116},{"c":13.13,"h":13.185,"l":13.01,"n":11134,"o":13.11,"t":"2025-01-16T05:00:00Z","v":618244,"vw":13.104553},{"c":13.16,"h":13.32,"l":13.04,"n":9513,"o":13.26,"t":"2025-01-17T05:00:00Z","v":579434,"vw":13.157162},{"c":13.24,"h":13.4,"l":13.19,"n":8152,"o":13.23,"t":"2025-01-21T05:00:00Z","v":497452,"vw":13.257238},{"c":13.08,"h":13.2,"l":13.005,"n":8746,"o":13.13,"t":"2025-01-22T05:00:00Z","v":722497,"vw":13.082559},{"c":13.18,"h":13.245,"l":13.04,"n":9097,"o":13.04,"t":"2025-01-23T05:00:00Z","v":856316,"vw":13.159432},{"c":13.19,"h":13.38,"l":13.02,"n":9150,"o":13.25,"t":"2025-01-24T05:00:00Z","v":761472,"vw":13.200091},{"c":13.24,"h":13.57,"l":13.16,"n":10399,"o":13.51,"t":"2025-01-27T05:00:00Z","v":933428,"vw":13.269583},{"c":13.04,"h":13.34,"l":13.005,"n":10204,"o":13.16,"t":"2025-01-28T05:00:00Z","v":680439,"vw":13.087581},{"c":12.96,"h":13.15,"l":12.85,"n":9129,"o":13,"t":"2025-01-29T05:00:00Z","v":680122,"vw":12.973679},{"c":13,"h":13.19,"l":12.91,"n":9138,"o":13.11,"t":"2025-01-30T05:00:00Z","v":585455,"vw":13.05374},{"c":13.21,"h":13.28,"l":12.98,"n":12481,"o":12.98,"t":"2025-01-31T05:00:00Z","v":1244691,"vw":13.180424},{"c":12.76,"h":12.93,"l":12.605,"n":10342,"o":12.79,"t":"2025-02-03T05:00:00Z","v":738757,"vw":12.77862},{"c":13.17,"h":13.2,"l":12.66,"n":9193,"o":12.66,"t":"2025-02-04T05:00:00Z","v":1068695,"vw":13.108879},{"c":13.23,"h":13.24,"l":13.055,"n":6989,"o":13.21,"t":"2025-02-05T05:00:00Z","v":471034,"vw":13.183001},{"c":13.39,"h":13.43,"l":13.16,"n":9927,"o":13.24,"t":"2025-02-06T05:00:00Z","v":611025,"vw":13.362365},{"c":13.17,"h":13.4,"l":13.04,"n":8030,"o":13.37,"t":"2025-02-07T05:00:00Z","v":570496,"vw":13.168378},{"c":13.04,"h":13.215,"l":13.005,"n":8998,"o":13.18,"t":"2025-02-10T05:00:00Z","v":583503,"vw":13.087344},{"c":13.27,"h":13.28,"l":12.96,"n":6793,"o":12.96,"t":"2025-02-11T05:00:00Z","v":368356,"vw":13.205419},{"c":12.95,"h":13.17,"l":12.925,"n":7607,"o":13.11,"t":"2025-02-12T05:00:00Z","v":545530,"vw":12.987485},{"c":13.09,"h":13.105,"l":12.93,"n":8660,"o":13.04,"t":"2025-02-13T05:00:00Z","v":547689,"vw":13.039002},{"c":13.04,"h":13.25,"l":13,"n":7346,"o":13.1,"t":"2025-02-14T05:00:00Z","v":516377,"vw":13.081416},{"c":13.03,"h":13.15,"l":12.94,"n":7931,"o":13.03,"t":"2025-02-18T05:00:00Z","v":392059,"vw":13.030073},{"c":12.76,"h":12.99,"l":12.74,"n":12883,"o":12.94,"t":"2025-02-19T05:00:00Z","v":1273925,"vw":12.81114},{"c":12.65,"h":12.786,"l":12.49,"n":9110,"o":12.74,"t":"2025-02-20T05:00:00Z","v":825144,"vw":12.626833},{"c":12.57,"h":12.79,"l":12.555,"n":9287,"o":12.75,"t":"2025-02-21T05:00:00Z","v":652601,"vw":12.615769},{"c":12.42,"h":12.67,"l":12.4,"n":9242,"o":12.67,"t":"2025-02-24T05:00:00Z","v":665161,"vw":12.478104},{"c":12.49,"h":12.605,"l":12.46,"n":7929,"o":12.51,"t":"2025-02-25T05:00:00Z","v":499258,"vw":12.519698},{"c":12.4,"h":12.545,"l":12.245,"n":7854,"o":12.5,"t":"2025-02-26T05:00:00Z","v":625882,"vw":12.370946},{"c":12.44,"h":12.505,"l":12.325,"n":7800,"o":12.41,"t":"2025-02-27T05:00:00Z","v":511112,"vw":12.425646},{"c":12.62,"h":12.65,"l":12.435,"n":7054,"o":12.47,"t":"2025-02-28T05:00:00Z","v":847059,"vw":12.59003},{"c":12.66,"h":12.815,"l":12.56,"n":9682,"o":12.62,"t":"2025-03-03T05:00:00Z","v":608518,"vw":12.680369},{"c":12.27,"h":12.54,"l":12.24,"n":11184,"o":12.54,"t":"2025-03-04T05:00:00Z","v":696294,"vw":12.335994},{"c":12.26,"h":12.41,"l":12.13,"n":9625,"o":12.31,"t":"2025-03-05T05:00:00Z","v":609376,"vw":12.267806},{"c":12.21,"h":12.27,"l":12.08,"n":8601,"o":12.19,"t":"2025-03-06T05:00:00Z","v":509284,"vw":12.177785},{"c":12.16,"h":12.28,"l":12.05,"n":8383,"o":12.17,"t":"2025-03-07T05:00:00Z","v":631271,"vw":12.163416},{"c":11.99,"h":12.24,"l":11.915,"n":11939,"o":12.09,"t":"2025-03-10T04:00:00Z","v":820619,"vw":12.033071},{"c":11.78,"h":12.12,"l":11.77,"n":10785,"o":12.06,"t":"2025-03-11T04:00:00Z","v":696066,"vw":11.851715},{"c":11.85,"h":11.911,"l":11.67,"n":10723,"o":11.85,"t":"2025-03-12T04:00:00Z","v":729375,"vw":11.813962},{"c":11.82,"h":12.04,"l":11.81,"n":7354,"o":11.9,"t":"2025-03-13T04:00:00Z","v":497626,"vw":11.875569},{"c":12.18,"h":12.19,"l":11.88,"n":10671,"o":11.92,"t":"2025-03-14T04:00:00Z","v":716597,"vw":12.122497},{"c":12.11,"h":12.26,"l":12.035,"n":12041,"o":12.14,"t":"2025-03-17T04:00:00Z","v":553678,"vw":12.106401},{"c":12.14,"h":12.145,"l":12.01,"n":7225,"o":12.03,"t":"2025-03-18T04:00:00Z","v":608861,"vw":12.117655},{"c":12.13,"h":12.295,"l":12.11,"n":9859,"o":12.14,"t":"2025-03-19T04:00:00Z","v":724685,"vw":12.161318},{"c":12,"h":12.24,"l":11.98,"n":8401,"o":12.06,"t":"2025-03-20T04:00:00Z","v":616924,"vw":12.057168},{"c":12.05,"h":12.08,"l":11.865,"n":9640,"o":11.99,"t":"2025-03-21T04:00:00Z","v":2360766,"vw":12.031431},{"c":12.16,"h":12.215,"l":12.06,"n":7808,"o":12.15,"t":"2025-03-24T04:00:00Z","v":523794,"vw":12.150256},{"c":12.09,"h":12.26,"l":12.09,"n":8238,"o":12.24,"t":"2025-03-25T04:00:00Z","v":561767,"vw":12.14854},{"c":12.16,"h":12.28,"l":12.09,"n":6015,"o":12.13,"t":"2025-03-26T04:00:00Z","v":396356,"vw":12.159461},{"c":12.15,"h":12.24,"l":12.07,"n":7782,"o":12.17,"t":"2025-03-27T04:00:00Z","v":506047,"vw":12.149608},{"c":11.98,"h":12.18,"l":11.905,"n":7360,"o":12.18,"t":"2025-03-28T04:00:00Z","v":455463,"vw":11.975436},{"c":12.02,"h":12.095,"l":11.82,"n":9403,"o":11.87,"t":"2025-03-31T04:00:00Z","v":923187,"vw":12.013884},{"c":12.05,"h":12.095,"l":11.84,"n":10257,"o":11.97,"t":"2025-04-01T04:00:00Z","v":779421,"vw":12.026713},{"c":12.17,"h":12.17,"l":11.915,"n":9235,"o":11.96,"t":"2025-04-02T04:00:00Z","v":674328,"vw":12.101904},{"c":11.5,"h":11.81,"l":11.465,"n":15656,"o":11.79,"t":"2025-04-03T04:00:00Z","v":1374806,"vw":11.572476},{"c":11.18,"h":11.265,"l":10.89,"n":18914,"o":11.13,"t":"2025-04-04T04:00:00Z","v":1531043,"vw":11.107139},{"c":11.1,"h":11.66,"l":10.78,"n":18888,"o":10.89,"t":"2025-04-07T04:00:00Z","v":1366789,"vw":11.126815},{"c":11.08,"h":11.535,"l":10.935,"n":16313,"o":11.33,"t":"2025-04-08T04:00:00Z","v":1153352,"vw":11.150755},{"c":11.51,"h":11.8,"l":10.785,"n":20967,"o":10.9,"t":"2025-04-09T04:00:00Z","v":1684908,"vw":11.332102},{"c":11.01,"h":11.465,"l":10.795,"n":15943,"o":11.4,"t":"2025-04-10T04:00:00Z","v":1255329,"vw":11.005435},{"c":10.9,"h":11.04,"l":10.75,"n":13061,"o":10.87,"t":"2025-04-11T04:00:00Z","v":997349,"vw":10.887843},{"c":11.04,"h":11.075,"l":10.76,"n":10826,"o":11.05,"t":"2025-04-14T04:00:00Z","v":882349,"vw":10.966501},{"c":11.22,"h":11.33,"l":11.035,"n":10633,"o":11.04,"t":"2025-04-15T04:00:00Z","v":772609,"vw":11.242737},{"c":11.32,"h":11.345,"l":11.2,"n":11692,"o":11.25,"t":"2025-04-16T04:00:00Z","v":866664,"vw":11.293605},{"c":11.36,"h":11.44,"l":11.31,"n":10852,"o":11.31,"t":"2025-04-17T04:00:00Z","v":928720,"vw":11.368238},{"c":11.25,"h":11.32,"l":11.15,"n":8855,"o":11.25,"t":"2025-04-21T04:00:00Z","v":786613,"vw":11.23321},{"c":11.55,"h":11.62,"l":11.23,"n":12571,"o":11.38,"t":"2025-04-22T04:00:00Z","v":870782,"vw":11.489093},{"c":11.67,"h":11.97,"l":11.605,"n":14148,"o":11.83,"t":"2025-04-23T04:00:00Z","v":933420,"vw":11.709152},{"c":11.79,"h":11.81,"l":11.55,"n":8316,"o":11.63,"t":"2025-04-24T04:00:00Z","v":702141,"vw":11.747311},{"c":11.75,"h":11.76,"l":11.62,"n":9933,"o":11.75,"t":"2025-04-25T04:00:00Z","v":886966,"vw":11.713349},{"c":11.85,"h":11.855,"l":11.67,"n":10183,"o":11.77,"t":"2025-04-28T04:00:00Z","v":811513,"vw":11.785436},{"c":12.53,"h":12.73,"l":12.25,"n":22375,"o":12.65,"t":"2025-04-29T04:00:00Z","v":1951578,"vw":12.447755},{"c":12.35,"h":12.455,"l":12.07,"n":14693,"o":12.41,"t":"2025-04-30T04:00:00Z","v":1069135,"vw":12.320905},{"c":12.38,"h":12.49,"l":12.21,"n":11732,"o":12.34,"t":"2025-05-01T04:00:00Z","v":1165668,"vw":12.396981},{"c":12.62,"h":12.64,"l":12.42,"n":10982,"o":12.5,"t":"2025-05-02T04:00:00Z","v":852526,"vw":12.582649},{"c":12.59,"h":12.7,"l":12.5,"n":8322,"o":12.58,"t":"2025-05-05T04:00:00Z","v":569663,"vw":12.620703},{"c":12.48,"h":12.59,"l":12.41,"n":9010,"o":12.47,"t":"2025-05-06T04:00:00Z","v":606532,"vw":12.519046},{"c":12.54,"h":12.665,"l":12.46,"n":11275,"o":12.6,"t":"2025-05-07T04:00:00Z","v":1086417,"vw":12.573462},{"c":12.52,"h":12.585,"l":12.345,"n":9329,"o":12.48,"t":"2025-05-08T04:00:00Z","v":649369,"vw":12.508008},{"c":12.45,"h":12.51,"l":12.385,"n":7882,"o":12.51,"t":"2025-05-09T04:00:00Z","v":506901,"vw":12.440691},{"c":12.67,"h":12.92,"l":12.66,"n":10081,"o":12.75,"t":"2025-05-12T04:00:00Z","v":835171,"vw":12.728401},{"c":12.68,"h":12.745,"l":12.63,"n":10569,"o":12.74,"t":"2025-05-13T04:00:00Z","v":737967,"vw":12.690212},{"c":12.56,"h":12.65,"l":12.54,"n":9419,"o":12.62,"t":"2025-05-14T04:00:00Z","v":654970,"vw":12.587247},{"c":12.67,"h":12.685,"l":12.56,"n":6916,"o":12.56,"t":"2025-05-15T04:00:00Z","v":462448,"vw":12.64601},{"c":12.63,"h":12.69,"l":12.545,"n":6589,"o":12.65,"t":"2025-05-16T04:00:00Z","v":558975,"vw":12.626273},{"c":12.7,"h":12.71,"l":12.48,"n":7945,"o":12.54,"t":"2025-05-19T04:00:00Z","v":818421,"vw":12.656792},{"c":12.64,"h":12.705,"l":12.605,"n":8347,"o":12.67,"t":"2025-05-20T04:00:00Z","v":784163,"vw":12.646988},{"c":12.31,"h":12.66,"l":12.31,"n":7467,"o":12.54,"t":"2025-05-21T04:00:00Z","v":719057,"vw":12.408744},{"c":12.24,"h":12.375,"l":12.21,"n":6659,"o":12.25,"t":"2025-05-22T04:00:00Z","v":564567,"vw":12.279394},{"c":12.17,"h":12.21,"l":12.03,"n":6519,"o":12.04,"t":"2025-05-23T04:00:00Z","v":553326,"vw":12.16059},{"c":12.4,"h":12.41,"l":12.15,"n":8796,"o":12.27,"t":"2025-05-27T04:00:00Z","v":607798,"vw":12.361057},{"c":12.245,"h":12.44,"l":12.23,"n":7139,"o":12.37,"t":"2025-05-28T04:00:00Z","v":538163,"vw":12.270427},{"c":12.35,"h":12.48,"l":12.185,"n":6749,"o":12.28,"t":"2025-05-29T04:00:00Z","v":466487,"vw":12.305923},{"c":12.28,"h":12.35,"l":12.23,"n":6278,"o":12.31,"t":"2025-05-30T04:00:00Z","v":490863,"vw":12.290632},{"c":12.16,"h":12.27,"l":12.068,"n":7716,"o":12.25,"t":"2025-06-02T04:00:00Z","v":582476,"vw":12.168954},{"c":12.25,"h":12.305,"l":12.04,"n":10594,"o":12.08,"t":"2025-06-03T04:00:00Z","v":770615,"vw":12.217047},{"c":12.16,"h":12.3,"l":12.09,"n":8927,"o":12.26,"t":"2025-06-04T04:00:00Z","v":629252,"vw":12.158601},{"c":12.13,"h":12.185,"l":12.035,"n":9429,"o":12.15,"t":"2025-06-05T04:00:00Z","v":607138,"vw":12.129919},{"c":12.38,"h":12.42,"l":12.16,"n":7514,"o":12.32,"t":"2025-06-06T04:00:00Z","v":615918,"vw":12.331102},{"c":12.43,"h":12.515,"l":12.385,"n":9491,"o":12.44,"t":"2025-06-09T04:00:00Z","v":759824,"vw":12.450839},{"c":12.56,"h":12.63,"l":12.44,"n":8644,"o":12.5,"t":"2025-06-10T04:00:00Z","v":481409,"vw":12.566246},{"c":12.5,"h":12.684,"l":12.455,"n":8548,"o":12.58,"t":"2025-06-11T04:00:00Z","v":674933,"vw":12.531628},{"c":12.53,"h":12.55,"l":12.31,"n":7723,"o":12.45,"t":"2025-06-12T04:00:00Z","v":579931,"vw":12.49854},{"c":12.27,"h":12.59,"l":12.24,"n":7629,"o":12.37,"t":"2025-06-13T04:00:00Z","v":557848,"vw":12.313164},{"c":12.17,"h":12.59,"l":12.14,"n":9631,"o":12.4,"t":"2025-06-16T04:00:00Z","v":675538,"vw":12.229178},{"c":12.05,"h":12.21,"l":12.03,"n":7281,"o":12.12,"t":"2025-06-17T04:00:00Z","v":527909,"vw":12.077833},{"c":12.12,"h":12.21,"l":12,"n":8195,"o":12.01,"t":"2025-06-18T04:00:00Z","v":568160,"vw":12.129493},{"c":12.19,"h":12.24,"l":12.12,"n":7179,"o":12.21,"t":"2025-06-20T04:00:00Z","v":1056357,"vw":12.18931},{"c":12.53,"h":12.53,"l":12.13,"n":8515,"o":12.13,"t":"2025-06-23T04:00:00Z","v":730806,"vw":12.407757},{"c":12.63,"h":12.76,"l":12.57,"n":8580,"o":12.57,"t":"2025-06-24T04:00:00Z","v":616019,"vw":12.634591},{"c":12.53,"h":12.64,"l":12.52,"n":6868,"o":12.6,"t":"2025-06-25T04:00:00Z","v":677450,"vw":12.552941},{"c":12.84,"h":12.9999,"l":12.47,"n":8183,"o":12.47,"t":"2025-06-26T04:00:00Z","v":690842,"vw":12.802621},{"c":12.83,"h":12.915,"l":12.775,"n":5926,"o":12.84,"t":"2025-06-27T04:00:00Z","v":736525,"vw":12.829048},{"c":12.78,"h":12.93,"l":12.78,"n":6554,"o":12.85,"t":"2025-06-30T04:00:00Z","v":547794,"vw":12.812715},{"c":13.17,"h":13.32,"l":12.71,"n":8909,"o":12.71,"t":"2025-07-01T04:00:00Z","v":599259,"vw":13.123996},{"c":13.34,"h":13.35,"l":13.115,"n":8983,"o":13.24,"t":"2025-07-02T04:00:00Z","v":696524,"vw":13.293439},{"c":13.49,"h":13.58,"l":13.315,"n":5323,"o":13.38,"t":"2025-07-03T04:00:00Z","v":434654,"vw":13.500271},{"c":13.33,"h":13.595,"l":13.29,"n":9554,"o":13.45,"t":"2025-07-07T04:00:00Z","v":682531,"vw":13.380262},{"c":13.46,"h":13.58,"l":13.325,"n":10882,"o":13.38,"t":"2025-07-08T04:00:00Z","v":936895,"vw":13.480273},{"c":13.48,"h":13.51,"l":13.395,"n":7305,"o":13.47,"t":"2025-07-09T04:00:00Z","v":562568,"vw":13.457875},{"c":13.53,"h":13.62,"l":13.41,"n":6632,"o":13.42,"t":"2025-07-10T04:00:00Z","v":472883,"vw":13.547025},{"c":13.4,"h":13.5,"l":13.38,"n":5838,"o":13.48,"t":"2025-07-11T04:00:00Z","v":377489,"vw":13.421343},{"c":13.53,"h":13.54,"l":13.29,"n":6684,"o":13.36,"t":"2025-07-14T04:00:00Z","v":408882,"vw":13.489365},{"c":13.15,"h":13.545,"l":13.145,"n":10047,"o":13.51,"t":"2025-07-15T04:00:00Z","v":748622,"vw":13.270283},{"c":13.24,"h":13.3,"l":13.03,"n":11240,"o":13.23,"t":"2025-07-16T04:00:00Z","v":623946,"vw":13.195941},{"c":13.38,"h":13.475,"l":13.165,"n":9853,"o":13.2,"t":"2025-07-17T04:00:00Z","v":966485,"vw":13.388703},{"c":13.31,"h":13.46,"l":13.21,"n":9862,"o":13.41,"t":"2025-07-18T04:00:00Z","v":733625,"vw":13.314531},{"c":13.25,"h":13.455,"l":13.24,"n":8513,"o":13.38,"t":"2025-07-21T04:00:00Z","v":698510,"vw":13.296125},{"c":13.25,"h":13.36,"l":13.22,"n":15425,"o":13.29,"t":"2025-07-22T04:00:00Z","v":1224157,"vw":13.283583},{"c":13.12,"h":13.31,"l":13,"n":11214,"o":13.29,"t":"2025-07-23T04:00:00Z","v":977865,"vw":13.103963},{"c":12.75,"h":13.09,"l":12.72,"n":12684,"o":13.09,"t":"2025-07-24T04:00:00Z","v":1049328,"vw":12.836727},{"c":12.63,"h":12.75,"l":12.51,"n":15909,"o":12.71,"t":"2025-07-25T04:00:00Z","v":4896953,"vw":12.619333},{"c":12.68,"h":12.72,"l":12.515,"n":12671,"o":12.63,"t":"2025-07-28T04:00:00Z","v":1429965,"vw":12.656782},{"c":12.345,"h":12.73,"l":12.325,"n":17691,"o":12.68,"t":"2025-07-29T04:00:00Z","v":1484813,"vw":12.43782},{"c":11.99,"h":12.81,"l":11.955,"n":23675,"o":12.7,"t":"2025-07-30T04:00:00Z","v":2106065,"vw":12.182832},{"c":11.7,"h":11.95,"l":11.67,"n":22967,"o":11.9,"t":"2025-07-31T04:00:00Z","v":1709635,"vw":11.757164},{"c":11.695,"h":11.755,"l":11.5,"n":16724,"o":11.63,"t":"2025-08-01T04:00:00Z","v":1438034,"vw":11.662859},{"c":11.77,"h":11.825,"l":11.685,"n":12465,"o":11.76,"t":"2025-08-04T04:00:00Z","v":1094618,"vw":11.763954},{"c":11.72,"h":11.8,"l":11.61,"n":11872,"o":11.74,"t":"2025-08-05T04:00:00Z","v":893688,"vw":11.715845},{"c":11.65,"h":11.735,"l":11.635,"n":11422,"o":11.71,"t":"2025-08-06T04:00:00Z","v":887118,"vw":11.662925},{"c":11.64,"h":11.75,"l":11.5846,"n":14499,"o":11.75,"t":"2025-08-07T04:00:00Z","v":1579394,"vw":11.662957},{"c":11.5,"h":11.51,"l":11.39,"n":12776,"o":11.5,"t":"2025-08-08T04:00:00Z","v":1252901,"vw":11.480464},{"c":11.51,"h":11.555,"l":11.415,"n":10268,"o":11.51,"t":"2025-08-11T04:00:00Z","v":884418,"vw":11.485915},{"c":12.02,"h":12.03,"l":11.56,"n":11063,"o":11.56,"t":"2025-08-12T04:00:00Z","v":1110963,"vw":11.908302},{"c":12.31,"h":12.325,"l":12.065,"n":11454,"o":12.09,"t":"2025-08-13T04:00:00Z","v":1031735,"vw":12.240729},{"c":12.18,"h":12.225,"l":12.11,"n":9211,"o":12.15,"t":"2025-08-14T04:00:00Z","v":824504,"vw":12.176258},{"c":12.02,"h":12.26,"l":11.995,"n":9499,"o":12.21,"t":"2025-08-15T04:00:00Z","v":1182648,"vw":12.082565},{"c":11.96,"h":12.05,"l":11.8928,"n":9603,"o":12,"t":"2025-08-18T04:00:00Z","v":737543,"vw":11.953973},{"c":12.05,"h":12.18,"l":11.915,"n":10920,"o":11.95,"t":"2025-08-19T04:00:00Z","v":891397,"vw":12.053416},{"c":12.09,"h":12.125,"l":11.955,"n":7911,"o":12.1,"t":"2025-08-20T04:00:00Z","v":753635,"vw":12.066001},{"c":12.03,"h":12.07,"l":11.975,"n":7622,"o":12.01,"t":"2025-08-21T04:00:00Z","v":552908,"vw":12.033504},{"c":12.64,"h":12.665,"l":12.06,"n":10765,"o":12.06,"t":"2025-08-22T04:00:00Z","v":970678,"vw":12.510803},{"c":12.51,"h":12.61,"l":12.5,"n":7407,"o":12.59,"t":"2025-08-25T04:00:00Z","v":649276,"vw":12.531882},{"c":12.61,"h":12.67,"l":12.46,"n":7894,"o":12.47,"t":"2025-08-26T04:00:00Z","v":627139,"vw":12.599665},{"c":12.73,"h":12.73,"l":12.6,"n":8633,"o":12.6,"t":"2025-08-27T04:00:00Z","v":736196,"vw":12.703435},{"c":12.63,"h":12.77,"l":12.57,"n":8747,"o":12.76,"t":"2025-08-28T04:00:00Z","v":622038,"vw":12.633132},{"c":12.65,"h":12.74,"l":12.62,"n":6230,"o":12.64,"t":"2025-08-29T04:00:00Z","v":557860,"vw":12.662155},{"c":12.625,"h":12.63,"l":12.41,"n":8432,"o":12.55,"t":"2025-09-02T04:00:00Z","v":678872,"vw":12.564953},{"c":12.59,"h":12.74,"l":12.5,"n":8207,"o":12.58,"t":"2025-09-03T04:00:00Z","v":744618,"vw":12.582342},{"c":12.85,"h":12.85,"l":12.58,"n":10697,"o":12.67,"t":"2025-09-04T04:00:00Z","v":883142,"vw":12.742028},{"c":12.71,"h":13.03,"l":12.625,"n":10508,"o":12.9,"t":"2025-09-05T04:00:00Z","v":902455,"vw":12.729684},{"c":12.74,"h":12.79,"l":12.56,"n":9884,"o":12.7,"t":"2025-09-08T04:00:00Z","v":845042,"vw":12.721709},{"c":12.48,"h":12.75,"l":12.45,"n":8558,"o":12.67,"t":"2025-09-09T04:00:00Z","v":622870,"vw":12.52696},{"c":12.49,"h":12.57,"l":12.42,"n":8022,"o":12.48,"t":"2025-09-10T04:00:00Z","v":501010,"vw":12.501952},{"c":12.7,"h":12.71,"l":12.45,"n":9547,"o":12.49,"t":"2025-09-11T04:00:00Z","v":792877,"vw":12.643365},{"c":12.52,"h":12.675,"l":12.475,"n":8156,"o":12.67,"t":"2025-09-12T04:00:00Z","v":658740,"vw":12.534984},{"c":12.43,"h":12.61,"l":12.405,"n":8640,"o":12.54,"t":"2025-09-15T04:00:00Z","v":574678,"vw":12.460653},{"c":12.31,"h":12.4949,"l":12.2,"n":7636,"o":12.39,"t":"2025-09-16T04:00:00Z","v":688225,"vw":12.304527},{"c":12.34,"h":12.675,"l":12.3,"n":12626,"o":12.32,"t":"2025-09-17T04:00:00Z","v":1025282,"vw":12.413418},{"c":12.79,"h":12.81,"l":12.32,"n":12343,"o":12.34,"t":"2025-09-18T04:00:00Z","v":1199715,"vw":12.706058},{"c":12.57,"h":12.7701,"l":12.495,"n":9050,"o":12.77,"t":"2025-09-19T04:00:00Z","v":3151313,"vw":12.594223},{"c":12.38,"h":12.575,"l":12.315,"n":9997,"o":12.53,"t":"2025-09-22T04:00:00Z","v":915892,"vw":12.396889},{"c":12.42,"h":12.63,"l":12.385,"n":9341,"o":12.39,"t":"2025-09-23T04:00:00Z","v":707997,"vw":12.444694},{"c":12.48,"h":12.535,"l":12.395,"n":7390,"o":12.41,"t":"2025-09-24T04:00:00Z","v":721600,"vw":12.474836},{"c":12.46,"h":12.495,"l":12.395,"n":7973,"o":12.49,"t":"2025-09-25T04:00:00Z","v":642524,"vw":12.451148},{"c":12.52,"h":12.585,"l":12.45,"n":7951,"o":12.5,"t":"2025-09-26T04:00:00Z","v":561833,"vw":12.503879},{"c":12.43,"h":12.52,"l":12.3201,"n":9584,"o":12.52,"t":"2025-09-29T04:00:00Z","v":636132,"vw":12.405634},{"c":12.39,"h":12.49,"l":12.29,"n":10099,"o":12.43,"t":"2025-09-30T04:00:00Z","v":680449,"vw":12.369378},{"c":12.31,"h":12.37,"l":12.235,"n":7886,"o":12.28,"t":"2025-10-01T04:00:00Z","v":622713,"vw":12.307722},{"c":12.33,"h":12.38,"l":12.235,"n":9488,"o":12.3,"t":"2025-10-02T04:00:00Z","v":586374,"vw":12.309587},{"c":12.47,"h":12.575,"l":12.36,"n":6609,"o":12.36,"t":"2025-10-03T04:00:00Z","v":638378,"vw":12.489918},{"c":12.56,"h":12.8,"l":12.455,"n":11279,"o":12.55,"t":"2025-10-06T04:00:00Z","v":1141995,"vw":12.572461},{"c":12.46,"h":12.705,"l":12.44,"n":10297,"o":12.57,"t":"2025-10-07T04:00:00Z","v":924319,"vw":12.51088},{"c":12.5,"h":12.55,"l":12.4,"n":9009,"o":12.47,"t":"2025-10-08T04:00:00Z","v":741012,"vw":12.49497},{"c":12.47,"h":12.5,"l":12.335,"n":8836,"o":12.49,"t":"2025-10-09T04:00:00Z","v":671881,"vw":12.427916},{"c":12.09,"h":12.75,"l":12.085,"n":12819,"o":12.59,"t":"2025-10-10T04:00:00Z","v":973440,"vw":12.276629},{"c":12.17,"h":12.265,"l":12.05,"n":8685,"o":12.15,"t":"2025-10-13T04:00:00Z","v":648875,"vw":12.150149},{"c":12.66,"h":12.745,"l":12.11,"n":10507,"o":12.14,"t":"2025-10-14T04:00:00Z","v":724968,"vw":12.56982},{"c":12.51,"h":12.7,"l":12.425,"n":8060,"o":12.66,"t":"2025-10-15T04:00:00Z","v":634235,"vw":12.519416},{"c":11.84,"h":12.45,"l":11.775,"n":14750,"o":12.42,"t":"2025-10-16T04:00:00Z","v":1174019,"vw":11.944286},{"c":12.1,"h":12.12,"l":11.89,"n":11861,"o":11.96,"t":"2025-10-17T04:00:00Z","v":870162,"vw":12.039329},{"c":12.35,"h":12.365,"l":12.07,"n":11480,"o":12.14,"t":"2025-10-20T04:00:00Z","v":786590,"vw":12.283383},{"c":12.36,"h":12.43,"l":12.2737,"n":8334,"o":12.31,"t":"2025-10-21T04:00:00Z","v":449111,"vw":12.367143},{"c":12.35,"h":12.49,"l":12.315,"n":9760,"o":12.39,"t":"2025-10-22T04:00:00Z","v":706124,"vw":12.371203},{"c":12.28,"h":12.37,"l":12.1346,"n":10030,"o":12.35,"t":"2025-10-23T04:00:00Z","v":595517,"vw":12.271051},{"c":12.57,"h":12.6,"l":12.365,"n":9874,"o":12.38,"t":"2025-10-24T04:00:00Z","v":665494,"vw":12.538897},{"c":12.51,"h":12.615,"l":12.48,"n":9591,"o":12.56,"t":"2025-10-27T04:00:00Z","v":691743,"vw":12.530513},{"c":12.05,"h":12.33,"l":11.765,"n":22981,"o":12.23,"t":"2025-10-28T04:00:00Z","v":2081998,"vw":11.953717},{"c":11.72,"h":12.035,"l":11.605,"n":17197,"o":11.92,"t":"2025-10-29T04:00:00Z","v":2072867,"vw":11.78832},{"c":11.78,"h":11.84,"l":11.65,"n":16665,"o":11.68,"t":"2025-10-30T04:00:00Z","v":1231433,"vw":11.761328},{"c":11.71,"h":11.8,"l":11.64,"n":9324,"o":11.69,"t":"2025-10-31T04:00:00Z","v":940747,"vw":11.722788},{"c":11.85,"h":11.86,"l":11.54,"n":9818,"o":11.69,"t":"2025-11-03T05:00:00Z","v":1010977,"vw":11.773271},{"c":11.77,"h":11.83,"l":11.66,"n":11494,"o":11.83,"t":"2025-11-04T05:00:00Z","v":883761,"vw":11.752215},{"c":11.99,"h":12.045,"l":11.76,"n":10284,"o":11.8,"t":"2025-11-05T05:00:00Z","v":791542,"vw":11.964018},{"c":11.62,"h":11.79,"l":11.62,"n":8696,"o":11.7,"t":"2025-11-06T05:00:00Z","v":789073,"vw":11.674849},{"c":11.72,"h":11.77,"l":11.57,"n":10821,"o":11.65,"t":"2025-11-07T05:00:00Z","v":815192,"vw":11.70813},{"c":11.78,"h":11.8865,"l":11.67,"n":7063,"o":11.73,"t":"2025-11-10T05:00:00Z","v":718721,"vw":11.794999},{"c":11.81,"h":11.9,"l":11.73,"n":7349,"o":11.81,"t":"2025-11-11T05:00:00Z","v":520774,"vw":11.836056},{"c":11.83,"h":11.995,"l":11.82,"n":8539,"o":11.82,"t":"2025-11-12T05:00:00Z","v":836307,"vw":11.866873},{"c":11.74,"h":11.9,"l":11.655,"n":9863,"o":11.75,"t":"2025-11-13T05:00:00Z","v":739274,"vw":11.759501},{"c":11.77,"h":11.79,"l":11.58,"n":7953,"o":11.71,"t":"2025-11-14T05:00:00Z","v":759046,"vw":11.738418},{"c":11.37,"h":11.775,"l":11.33,"n":12557,"o":11.74,"t":"2025-11-17T05:00:00Z","v":1009065,"vw":11.46422},{"c":11.47,"h":11.555,"l":11.33,"n":10999,"o":11.33,"t":"2025-11-18T05:00:00Z","v":1053149,"vw":11.479768},{"c":11.34,"h":11.53,"l":11.25,"n":10771,"o":11.47,"t":"2025-11-19T05:00:00Z","v":788965,"vw":11.345469},{"c":11.3,"h":11.57,"l":11.28,"n":10080,"o":11.44,"t":"2025-11-20T05:00:00Z","v":696169,"vw":11.360753},{"c":11.76,"h":11.865,"l":11.34,"n":12135,"o":11.35,"t":"2025-11-21T05:00:00Z","v":1158180,"vw":11.710945},{"c":11.74,"h":11.82,"l":11.67,"n":8615,"o":11.76,"t":"2025-11-24T05:00:00Z","v":780632,"vw":11.74519},{"c":12.17,"h":12.28,"l":11.82,"n":13061,"o":11.82,"t":"2025-11-25T05:00:00Z","v":1281400,"vw":12.147472},{"c":12.04,"h":12.195,"l":12.03,"n":12161,"o":12.09,"t":"2025-11-26T05:00:00Z","v":1626120,"vw":12.081361},{"c":11.96,"h":12.05,"l":11.93,"n":5172,"o":12.01,"t":"2025-11-28T05:00:00Z","v":565095,"vw":11.9642},{"c":12.04,"h":12.12,"l":11.86,"n":7678,"o":11.86,"t":"2025-12-01T05:00:00Z","v":641565,"vw":12.043403},{"c":12.26,"h":12.27,"l":11.9928,"n":12983,"o":12.09,"t":"2025-12-02T05:00:00Z","v":1244825,"vw":12.209128},{"c":12.47,"h":12.54,"l":12.27,"n":9533,"o":12.33,"t":"2025-12-03T05:00:00Z","v":960792,"vw":12.468141},{"c":12.34,"h":12.485,"l":12.32,"n":7525,"o":12.42,"t":"2025-12-04T05:00:00Z","v":746272,"vw":12.366438},{"c":12.17,"h":12.305,"l":12.14,"n":9078,"o":12.25,"t":"2025-12-05T05:00:00Z","v":622939,"vw":12.197502},{"c":12.27,"h":12.38,"l":12.21,"n":10286,"o":12.25,"t":"2025-12-08T05:00:00Z","v":1102748,"vw":12.276143},{"c":12.31,"h":12.44,"l":12.215,"n":8791,"o":12.25,"t":"2025-12-09T05:00:00Z","v":918364,"vw":12.3107},{"c":12.76,"h":12.81,"l":12.31,"n":11630,"o":12.31,"t":"2025-12-10T05:00:00Z","v":1359837,"vw":12.676169},{"c":12.78,"h":12.91,"l":12.705,"n":10257,"o":12.75,"t":"2025-12-11T05:00:00Z","v":796371,"vw":12.815332},{"c":12.74,"h":12.8578,"l":12.625,"n":8672,"o":12.83,"t":"2025-12-12T05:00:00Z","v":707778,"vw":12.732598},{"c":12.78,"h":12.86,"l":12.735,"n":10375,"o":12.8,"t":"2025-12-15T05:00:00Z","v":872510,"vw":12.772182},{"c":12.71,"h":12.81,"l":12.66,"n":8799,"o":12.81,"t":"2025-12-16T05:00:00Z","v":824817,"vw":12.72189},{"c":12.76,"h":12.895,"l":12.64,"n":8075,"o":12.67,"t":"2025-12-17T05:00:00Z","v":771376,"vw":12.774936},{"c":12.77,"h":12.875,"l":12.72,"n":8713,"o":12.83,"t":"2025-12-18T05:00:00Z","v":756822,"vw":12.78657},{"c":12.61,"h":12.775,"l":12.55,"n":7922,"o":12.7,"t":"2025-12-19T05:00:00Z","v":1812755,"vw":12.624501},{"c":12.48,"h":12.76,"l":12.46,"n":7569,"o":12.59,"t":"2025-12-22T05:00:00Z","v":758801,"vw":12.543083},{"c":12.35,"h":12.52,"l":12.31,"n":8107,"o":12.43,"t":"2025-12-23T05:00:00Z","v":905082,"vw":12.378392},{"c":12.29,"h":12.395,"l":12.27,"n":5083,"o":12.33,"t":"2025-12-24T05:00:00Z","v":459520,"vw":12.311383},{"c":12.25,"h":12.315,"l":12.225,"n":6000,"o":12.25,"t":"2025-12-26T05:00:00Z","v":432496,"vw":12.258878},{"c":12.23,"h":12.3,"l":12.17,"n":6540,"o":12.27,"t":"2025-12-29T05:00:00Z","v":614115,"vw":12.216125},{"c":12.1,"h":12.25,"l":12.095,"n":6347,"o":12.25,"t":"2025-12-30T05:00:00Z","v":642093,"vw":12.126251},{"c":12,"h":12.135,"l":11.98,"n":6967,"o":12.1,"t":"2025-12-31T05:00:00Z","v":580561,"vw":12.014363},{"c":11.98,"h":12.065,"l":11.84,"n":7748,"o":12.01,"t":"2026-01-02T05:00:00Z","v":679392,"vw":11.965231},{"c":12.13,"h":12.315,"l":11.92,"n":9361,"o":11.95,"t":"2026-01-05T05:00:00Z","v":723796,"vw":12.1601},{"c":12.2,"h":12.229,"l":12,"n":8931,"o":12.1,"t":"2026-01-06T05:00:00Z","v":717212,"vw":12.16711},{"c":12.08,"h":12.22,"l":11.98,"n":9383,"o":12.21,"t":"2026-01-07T05:00:00Z","v":634912,"vw":12.05886},{"c":12.4,"h":12.47,"l":12.01,"n":9627,"o":12.01,"t":"2026-01-08T05:00:00Z","v":712544,"vw":12.384632},{"c":12.23,"h":12.5,"l":12.185,"n":8496,"o":12.37,"t":"2026-01-09T05:00:00Z","v":857349,"vw":12.290014},{"c":12.08,"h":12.22,"l":12.025,"n":8011,"o":12.11,"t":"2026-01-12T05:00:00Z","v":643900,"vw":12.090361},{"c":11.98,"h":12.15,"l":11.96,"n":9394,"o":12.14,"t":"2026-01-13T05:00:00Z","v":882403,"vw":12.011227},{"c":12.13,"h":12.18,"l":11.93,"n":9776,"o":11.95,"t":"2026-01-14T05:00:00Z","v":801550,"vw":12.077634},{"c":12.38,"h":12.46,"l":12.1,"n":11076,"o":12.14,"t":"2026-01-15T05:00:00Z","v":823748,"vw":12.373361},{"c":12.28,"h":12.385,"l":12.265,"n":9804,"o":12.34,"t":"2026-01-16T05:00:00Z","v":910873,"vw":12.300358},{"c":12.32,"h":12.43,"l":12.12,"n":14254,"o":12.18,"t":"2026-01-20T05:00:00Z","v":1080664,"vw":12.301563},{"c":12.92,"h":12.92,"l":12.3948,"n":16131,"o":12.43,"t":"2026-01-21T05:00:00Z","v":1487159,"vw":12.803728},{"c":12.81,"h":13.07,"l":12.81,"n":15119,"o":12.91,"t":"2026-01-22T05:00:00Z","v":1377948,"vw":12.91639},{"c":12.49,"h":12.815,"l":12.45,"n":12681,"o":12.76,"t":"2026-01-23T05:00:00Z","v":1020978,"vw":12.562404},{"c":12.66,"h":12.685,"l":12.42,"n":14830,"o":12.49,"t":"2026-01-26T05:00:00Z","v":1029497,"vw":12.603542},{"c":12.76,"h":13.01,"l":12.62,"n":17061,"o":12.65,"t":"2026-01-27T05:00:00Z","v":1486155,"vw":12.758586},{"c":12.55,"h":12.83,"l":12.545,"n":13763,"o":12.78,"t":"2026-01-28T05:00:00Z","v":1102424,"vw":12.621682},{"c":12.79,"h":12.8,"l":12.57,"n":13937,"o":12.57,"t":"2026-01-29T05:00:00Z","v":1643134,"vw":12.728192},{"c":12.88,"h":12.915,"l":12.7,"n":14831,"o":12.82,"t":"2026-01-30T05:00:00Z","v":1752381,"vw":12.858981},{"c":13.04,"h":13.19,"l":12.87,"n":14997,"o":12.94,"t":"2026-02-02T05:00:00Z","v":1174069,"vw":13.07587},{"c":13.22,"h":13.33,"l":12.975,"n":18965,"o":13.06,"t":"2026-02-03T05:00:00Z","v":1400226,"vw":13.157842},{"c":13.44,"h":13.585,"l":13.25,"n":19449,"o":13.28,"t":"2026-02-04T05:00:00Z","v":1632589,"vw":13.469541},{"c":13.24,"h":13.331,"l":13.07,"n":15972,"o":13.26,"t":"2026-02-05T05:00:00Z","v":1191988,"vw":13.191181},{"c":13.34,"h":13.4665,"l":13.29,"n":10281,"o":13.33,"t":"2026-02-06T05:00:00Z","v":1025736,"vw":13.380439},{"c":13.31,"h":13.45,"l":13.28,"n":12560,"o":13.37,"t":"2026-02-09T05:00:00Z","v":738272,"vw":13.344251},{"c":13.16,"h":13.38,"l":13.08,"n":14395,"o":13.27,"t":"2026-02-10T05:00:00Z","v":974218,"vw":13.184869},{"c":13.01,"h":13.36,"l":12.94,"n":14616,"o":13.23,"t":"2026-02-11T05:00:00Z","v":992119,"vw":13.028974},{"c":12.93,"h":13.17,"l":12.73,"n":16661,"o":13.12,"t":"2026-02-12T05:00:00Z","v":1218442,"vw":12.89365},{"c":12.99,"h":13.04,"l":12.76,"n":12678,"o":12.92,"t":"2026-02-13T05:00:00Z","v":691282,"vw":12.956855},{"c":13.03,"h":13.2,"l":12.95,"n":12736,"o":13.04,"t":"2026-02-17T05:00:00Z","v":886736,"vw":13.040103},{"c":12.94,"h":13.165,"l":12.87,"n":19192,"o":13.05,"t":"2026-02-18T05:00:00Z","v":1255763,"vw":12.983639},{"c":12.96,"h":12.975,"l":12.79,"n":13267,"o":12.84,"t":"2026-02-19T05:00:00Z","v":835632,"vw":12.893132},{"c":12.99,"h":13.055,"l":12.805,"n":14149,"o":12.95,"t":"2026-02-20T05:00:00Z","v":831084,"vw":12.965912},{"c":12.54,"h":13.04,"l":12.36,"n":15962,"o":12.92,"t":"2026-02-23T05:00:00Z","v":1184678,"vw":12.541322},{"c":12.63,"h":12.65,"l":12.48,"n":13065,"o":12.53,"t":"2026-02-24T05:00:00Z","v":828721,"vw":12.581459},{"c":12.92,"h":12.93,"l":12.69,"n":11871,"o":12.74,"t":"2026-02-25T05:00:00Z","v":682700,"vw":12.865788},{"c":12.91,"h":13.14,"l":12.785,"n":12096,"o":12.97,"t":"2026-02-26T05:00:00Z","v":783168,"vw":12.923847},{"c":12.45,"h":12.73,"l":12.35,"n":16808,"o":12.7,"t":"2026-02-27T05:00:00Z","v":1156051,"vw":12.466598},{"c":12.63,"h":12.715,"l":12.16,"n":11294,"o":12.3,"t":"2026-03-02T05:00:00Z","v":917680,"vw":12.596924},{"c":12.62,"h":12.705,"l":12.3,"n":15892,"o":12.4,"t":"2026-03-03T05:00:00Z","v":954613,"vw":12.555259},{"c":12.63,"h":12.725,"l":12.57,"n":13383,"o":12.69,"t":"2026-03-04T05:00:00Z","v":889608,"vw":12.655333},{"c":12.45,"h":12.57,"l":12.305,"n":16572,"o":12.5,"t":"2026-03-05T05:00:00Z","v":902146,"vw":12.439156},{"c":12.28,"h":12.32,"l":11.955,"n":17207,"o":12.17,"t":"2026-03-06T05:00:00Z","v":1287128,"vw":12.169075},{"c":12.31,"h":12.41,"l":11.76,"n":26015,"o":12.08,"t":"2026-03-09T04:00:00Z","v":2085726,"vw":12.179751},{"c":12.23,"h":12.5,"l":12.19,"n":19531,"o":12.23,"t":"2026-03-10T04:00:00Z","v":1603075,"vw":12.314611},{"c":12.22,"h":12.36,"l":12.055,"n":14762,"o":12.11,"t":"2026-03-11T04:00:00Z","v":1137985,"vw":12.1783},{"c":12.25,"h":12.33,"l":12,"n":17178,"o":12.11,"t":"2026-03-12T04:00:00Z","v":1168676,"vw":12.212881},{"c":12.26,"h":12.38,"l":12.135,"n":15102,"o":12.35,"t":"2026-03-13T04:00:00Z","v":1051064,"vw":12.252984},{"c":12.22,"h":12.38,"l":12.2,"n":13547,"o":12.38,"t":"2026-03-16T04:00:00Z","v":888862,"vw":12.264987},{"c":12.13,"h":12.37,"l":12.115,"n":16091,"o":12.35,"t":"2026-03-17T04:00:00Z","v":1068267,"vw":12.171397},{"c":12.09,"h":12.25,"l":11.98,"n":16531,"o":12.11,"t":"2026-03-18T04:00:00Z","v":1458227,"vw":12.084509},{"c":12.22,"h":12.29,"l":11.95,"n":18051,"o":12.03,"t":"2026-03-19T04:00:00Z","v":1336335,"vw":12.141292},{"c":12.21,"h":12.29,"l":12.02,"n":16270,"o":12.22,"t":"2026-03-20T04:00:00Z","v":8825072,"vw":12.20361},{"c":12.44,"h":12.7,"l":12.38,"n":16882,"o":12.46,"t":"2026-03-23T04:00:00Z","v":1443850,"vw":12.506846},{"c":12.45,"h":12.64,"l":12.32,"n":15407,"o":12.34,"t":"2026-03-24T04:00:00Z","v":1401947,"vw":12.485899},{"c":12.51,"h":12.58,"l":12.295,"n":20001,"o":12.52,"t":"2026-03-25T04:00:00Z","v":5446726,"vw":12.503862},{"c":12.59,"h":12.64,"l":12.43,"n":13726,"o":12.44,"t":"2026-03-26T04:00:00Z","v":1240917,"vw":12.577343},{"c":12.42,"h":12.59,"l":12.3701,"n":12904,"o":12.47,"t":"2026-03-27T04:00:00Z","v":1019051,"vw":12.476612},{"c":12.58,"h":12.62,"l":12.43,"n":13435,"o":12.48,"t":"2026-03-30T04:00:00Z","v":1316268,"vw":12.54352},{"c":12.69,"h":12.77,"l":12.585,"n":17531,"o":12.7,"t":"2026-03-31T04:00:00Z","v":2027147,"vw":12.688074},{"c":12.89,"h":12.98,"l":12.69,"n":15571,"o":12.69,"t":"2026-04-01T04:00:00Z","v":1259741,"vw":12.88628},{"c":12.93,"h":12.98,"l":12.7,"n":13697,"o":12.72,"t":"2026-04-02T04:00:00Z","v":1082332,"vw":12.905137},{"c":13.08,"h":13.095,"l":12.86,"n":9553,"o":12.86,"t":"2026-04-06T04:00:00Z","v":868184,"vw":13.029394},{"c":13.17,"h":13.255,"l":13.025,"n":12043,"o":13.09,"t":"2026-04-07T04:00:00Z","v":1138096,"vw":13.17722},{"c":13.47,"h":13.57,"l":13.33,"n":11885,"o":13.36,"t":"2026-04-08T04:00:00Z","v":1310718,"vw":13.44281},{"c":13.73,"h":13.75,"l":13.41,"n":11589,"o":13.44,"t":"2026-04-09T04:00:00Z","v":1163065,"vw":13.669951},{"c":13.56,"h":13.7,"l":13.51,"n":9388,"o":13.7,"t":"2026-04-10T04:00:00Z","v":814364,"vw":13.559802},{"c":13.47,"h":13.55,"l":13.36,"n":10584,"o":13.55,"t":"2026-04-13T04:00:00Z","v":778523,"vw":13.445299},{"c":13.38,"h":13.45,"l":13.265,"n":11436,"o":13.4,"t":"2026-04-14T04:00:00Z","v":979905,"vw":13.371851},{"c":13.29,"h":13.38,"l":13.205,"n":12552,"o":13.38,"t":"2026-04-15T04:00:00Z","v":946396,"vw":13.286454},{"c":13.25,"h":13.285,"l":13.185,"n":10643,"o":13.22,"t":"2026-04-16T04:00:00Z","v":1122161,"vw":13.233244},{"c":13.45,"h":13.65,"l":13.34,"n":14484,"o":13.39,"t":"2026-04-17T04:00:00Z","v":1330608,"vw":13.501136},{"c":13.38,"h":13.57,"l":13.36,"n":10005,"o":13.36,"t":"2026-04-20T04:00:00Z","v":726219,"vw":13.427185},{"c":13.22,"h":13.4,"l":13.19,"n":12415,"o":13.36,"t":"2026-04-21T04:00:00Z","v":1383759,"vw":13.263948},{"c":13.2,"h":13.31,"l":13.105,"n":10472,"o":13.22,"t":"2026-04-22T04:00:00Z","v":783330,"vw":13.208338},{"c":13.42,"h":13.435,"l":13.175,"n":9872,"o":13.24,"t":"2026-04-23T04:00:00Z","v":576676,"vw":13.365316},{"c":13.28,"h":13.5,"l":13.25,"n":8909,"o":13.38,"t":"2026-04-24T04:00:00Z","v":718396,"vw":13.299463},{"c":13.49,"h":13.5,"l":13.27,"n":11200,"o":13.27,"t":"2026-04-27T04:00:00Z","v":1093314,"vw":13.460325},{"c":14.16,"h":14.26,"l":13.65,"n":28127,"o":13.68,"t":"2026-04-28T04:00:00Z","v":2248198,"vw":14.108123},{"c":13.75,"h":14.2,"l":13.695,"n":17341,"o":14.09,"t":"2026-04-29T04:00:00Z","v":1550759,"vw":13.817173},{"c":13.83,"h":14.005,"l":13.62,"n":13229,"o":13.68,"t":"2026-04-30T04:00:00Z","v":1530240,"vw":13.852134},{"c":13.94,"h":14.01,"l":13.695,"n":11387,"o":13.82,"t":"2026-05-01T04:00:00Z","v":871711,"vw":13.928771},{"c":13.78,"h":13.945,"l":13.72,"n":13540,"o":13.8,"t":"2026-05-04T04:00:00Z","v":1173990,"vw":13.807821},{"c":14.03,"h":14.095,"l":13.81,"n":11682,"o":13.82,"t":"2026-05-05T04:00:00Z","v":889435,"vw":14.012847},{"c":14.08,"h":14.1786,"l":14.025,"n":11969,"o":14.1,"t":"2026-05-06T04:00:00Z","v":1006616,"vw":14.082157},{"c":13.83,"h":14,"l":13.805,"n":10203,"o":13.9,"t":"2026-05-07T04:00:00Z","v":986530,"vw":13.868478},{"c":13.89,"h":13.925,"l":13.75,"n":10080,"o":13.82,"t":"2026-05-08T04:00:00Z","v":757464,"vw":13.868291},{"c":13.7,"h":13.97,"l":13.67,"n":14609,"o":13.95,"t":"2026-05-11T04:00:00Z","v":924649,"vw":13.738997},{"c":13.71,"h":13.78,"l":13.5,"n":13716,"o":13.75,"t":"2026-05-12T04:00:00Z","v":1048323,"vw":13.677351},{"c":13.52,"h":13.71,"l":13.485,"n":13159,"o":13.64,"t":"2026-05-13T04:00:00Z","v":1052400,"vw":13.546002},{"c":13.58,"h":13.74,"l":13.535,"n":11828,"o":13.62,"t":"2026-05-14T04:00:00Z","v":806907,"vw":13.605971},{"c":13.4,"h":13.58,"l":13.32,"n":11696,"o":13.58,"t":"2026-05-15T04:00:00Z","v":1060166,"vw":13.415629},{"c":13.66,"h":13.69,"l":13.4,"n":9957,"o":13.44,"t":"2026-05-18T04:00:00Z","v":806822,"vw":13.633295},{"c":13.66,"h":13.7,"l":13.52,"n":11371,"o":13.65,"t":"2026-05-19T04:00:00Z","v":763444,"vw":13.642198},{"c":13.89,"h":14.01,"l":13.6,"n":15801,"o":13.68,"t":"2026-05-20T04:00:00Z","v":1422231,"vw":13.873863},{"c":13.97,"h":13.975,"l":13.76,"n":13749,"o":13.8,"t":"2026-05-21T04:00:00Z","v":902798,"vw":13.919316},{"c":13.97,"h":14.062,"l":13.95,"n":10155,"o":14,"t":"2026-05-22T04:00:00Z","v":657797,"vw":13.993519},{"c":14.1,"h":14.13,"l":13.945,"n":14617,"o":13.97,"t":"2026-05-26T04:00:00Z","v":897660,"vw":14.065317},{"c":13.91,"h":14.14,"l":13.87,"n":12274,"o":14.01,"t":"2026-05-27T04:00:00Z","v":878515,"vw":13.945568},{"c":14.07,"h":14.105,"l":13.825,"n":19214,"o":13.91,"t":"2026-05-28T04:00:00Z","v":1333540,"vw":14.025845},{"c":14.15,"h":14.23,"l":14.075,"n":12752,"o":14.11,"t":"2026-05-29T04:00:00Z","v":1597168,"vw":14.151293},{"c":13.97,"h":14.07,"l":13.85,"n":13534,"o":14.07,"t":"2026-06-01T04:00:00Z","v":870989,"vw":13.953518},{"c":14.16,"h":14.205,"l":13.8804,"n":13625,"o":13.93,"t":"2026-06-02T04:00:00Z","v":1023649,"vw":14.144669},{"c":13.8,"h":14.15,"l":13.78,"n":13596,"o":14.15,"t":"2026-06-03T04:00:00Z","v":1445769,"vw":13.846842},{"c":14.17,"h":14.2,"l":13.88,"n":11212,"o":14.05,"t":"2026-06-04T04:00:00Z","v":908803,"vw":14.143862},{"c":14.19,"h":14.275,"l":14.15,"n":11257,"o":14.17,"t":"2026-06-05T04:00:00Z","v":925281,"vw":14.204046},{"c":14.28,"h":14.375,"l":14.22,"n":10677,"o":14.3,"t":"2026-06-08T04:00:00Z","v":643850,"vw":14.294223},{"c":14.39,"h":14.64,"l":14.29,"n":11183,"o":14.29,"t":"2026-06-09T04:00:00Z","v":799180,"vw":14.428397},{"c":14.56,"h":14.625,"l":14.42,"n":11688,"o":14.49,"t":"2026-06-10T04:00:00Z","v":949053,"vw":14.561075},{"c":14.58,"h":14.68,"l":14.475,"n":12144,"o":14.64,"t":"2026-06-11T04:00:00Z","v":847189,"vw":14.572042},{"c":14.795,"h":14.8,"l":14.6,"n":11239,"o":14.6,"t":"2026-06-12T04:00:00Z","v":742544,"vw":14.751261},{"c":14.55,"h":14.925,"l":14.52,"n":16234,"o":14.8,"t":"2026-06-15T04:00:00Z","v":934219,"vw":14.654263},{"c":14.62,"h":14.778,"l":14.52,"n":13122,"o":14.63,"t":"2026-06-16T04:00:00Z","v":1278541,"vw":14.603248},{"c":14.35,"h":14.71,"l":14.22,"n":19511,"o":14.53,"t":"2026-06-17T04:00:00Z","v":1396773,"vw":14.395625},{"c":14.48,"h":14.59,"l":14.33,"n":14532,"o":14.35,"t":"2026-06-18T04:00:00Z","v":3742488,"vw":14.478908},{"c":14.59,"h":14.705,"l":14.44,"n":11414,"o":14.47,"t":"2026-06-22T04:00:00Z","v":930204,"vw":14.616697},{"c":14.86,"h":14.9,"l":14.6,"n":10273,"o":14.7,"t":"2026-06-23T04:00:00Z","v":1117150,"vw":14.835525},{"c":14.99,"h":15.07,"l":14.825,"n":14237,"o":14.87,"t":"2026-06-24T04:00:00Z","v":1547295,"vw":14.996586},{"c":15.09,"h":15.34,"l":14.99,"n":12365,"o":14.99,"t":"2026-06-25T04:00:00Z","v":977708,"vw":15.097371},{"c":15.14,"h":15.21,"l":14.98,"n":14738,"o":15.09,"t":"2026-06-26T04:00:00Z","v":4433851,"vw":15.133772},{"c":15.07,"h":15.125,"l":14.925,"n":15022,"o":15.06,"t":"2026-06-29T04:00:00Z","v":1230930,"vw":15.044791},{"c":15.16,"h":15.19,"l":15.015,"n":10639,"o":15.07,"t":"2026-06-30T04:00:00Z","v":1014238,"vw":15.14202},{"c":15.35,"h":15.46,"l":15.16,"n":14674,"o":15.18,"t":"2026-07-01T04:00:00Z","v":1372891,"vw":15.358799},{"c":15.11,"h":15.465,"l":15.02,"n":15207,"o":15.4,"t":"2026-07-02T04:00:00Z","v":1398939,"vw":15.12617},{"c":15.11,"h":15.215,"l":14.96,"n":14568,"o":15.03,"t":"2026-07-06T04:00:00Z","v":1127991,"vw":15.08967},{"c":15.03,"h":15.21,"l":15.0245,"n":10423,"o":15.18,"t":"2026-07-07T04:00:00Z","v":673181,"vw":15.072699},{"c":14.78,"h":15,"l":14.705,"n":15004,"o":15,"t":"2026-07-08T04:00:00Z","v":1219070,"vw":14.801128},{"c":14.95,"h":15.045,"l":14.79,"n":10859,"o":14.8,"t":"2026-07-09T04:00:00Z","v":767292,"vw":14.954909},{"c":15.04,"h":15.08,"l":14.9,"n":11829,"o":15,"t":"2026-07-10T04:00:00Z","v":1013407,"vw":15.026459},{"c":15.05,"h":15.11,"l":14.97,"n":11027,"o":15.07,"t":"2026-07-13T04:00:00Z","v":853865,"vw":15.047153},{"c":15.11,"h":15.17,"l":15,"n":9981,"o":15.04,"t":"2026-07-14T04:00:00Z","v":721582,"vw":15.104086},{"c":15.2,"h":15.29,"l":15.1,"n":9424,"o":15.15,"t":"2026-07-15T04:00:00Z","v":670334,"vw":15.205938},{"c":15.67,"h":15.715,"l":15.22,"n":13230,"o":15.22,"t":"2026-07-16T04:00:00Z","v":1288912,"vw":15.626709},{"c":15.53,"h":15.67,"l":15.41,"n":17013,"o":15.59,"t":"2026-07-17T04:00:00Z","v":1372232,"vw":15.518942},{"c":15.42,"h":15.57,"l":15.33,"n":10629,"o":15.51,"t":"2026-07-20T04:00:00Z","v":808693,"vw":15.409361},{"c":15.45,"h":15.485,"l":15.25,"n":12226,"o":15.39,"t":"2026-07-21T04:00:00Z","v":1100711,"vw":15.411589},{"c":15.34,"h":15.43,"l":15.2,"n":11300,"o":15.43,"t":"2026-07-22T04:00:00Z","v":1015309,"vw":15.315341},{"c":15.29,"h":15.3,"l":15.07,"n":14627,"o":15.17,"t":"2026-07-23T04:00:00Z","v":1487861,"vw":15.238089},{"c":15.4,"h":15.48,"l":15.305,"n":13609,"o":15.35,"t":"2026-07-24T04:00:00Z","v":1123984,"vw":15.410085},{"c":15.41,"h":15.54,"l":15.39,"n":12049,"o":15.49,"t":"2026-07-27T04:00:00Z","v":1210328,"vw":15.437098},{"c":15.9,"h":16.16,"l":15.725,"n":20283,"o":15.87,"t":"2026-07-28T04:00:00Z","v":1812340,"vw":15.997479},{"c":15.89,"h":15.9201,"l":15.79,"n":16350,"o":15.81,"t":"2026-07-29T04:00:00Z","v":1343856,"vw":15.868443},{"c":15.69,"h":15.94,"l":15.645,"n":10439,"o":15.91,"t":"2026-07-30T04:00:00Z","v":1012328,"vw":15.747711},{"c":15.74,"h":15.79,"l":15.53,"n":17595,"o":15.74,"t":"2026-07-31T04:00:00Z","v":1646617,"vw":15.69624},{"c":15.88,"h":15.935,"l":15.75,"n":12688,"o":15.86,"t":"2026-08-03T04:00:00Z","v":1073043,"vw":15.866215},{"c":16.01,"h":16.09,"l":15.8,"n":11600,"o":15.89,"t":"2026-08-04T04:00:00Z","v":1116121,"vw":16.00462},{"c":15.96,"h":16.04,"l":15.9,"n":12419,"o":16.03,"t":"2026-08-05T04:00:00Z","v":1161126,"vw":15.962066},{"c":15.65,"h":15.88,"l":15.61,"n":11056,"o":15.8,"t":"2026-08-06T04:00:00Z","v":923827,"vw":15.689166},{"c":15.55,"h":15.64,"l":15.51,"n":9957,"o":15.6,"t":"2026-08-07T04:00:00Z","v":839136,"vw":15.572159},{"c":15.49,"h":15.62,"l":15.365,"n":11968,"o":15.49,"t":"2026-08-10T04:00:00Z","v":1066754,"vw":15.472547},{"c":15.63,"h":15.675,"l":15.5,"n":10212,"o":15.5,"t":"2026-08-11T04:00:00Z","v":607137,"vw":15.615169},{"c":15.72,"h":15.795,"l":15.625,"n":8463,"o":15.63,"t":"2026-08-12T04:00:00Z","v":622574,"vw":15.719718},{"c":15.79,"h":15.9,"l":15.75,"n":8511,"o":15.82,"t":"2026-08-13T04:00:00Z","v":508593,"vw":15.804608},{"c":15.75,"h":15.89,"l":15.75,"n":7833,"o":15.78,"t":"2026-08-14T04:00:00Z","v":419992,"vw":15.784251},{"c":15.69,"h":15.815,"l":15.65,"n":10124,"o":15.662,"t":"2026-08-17T04:00:00Z","v":666634,"vw":15.699156},{"c":15.64,"h":15.75,"l":15.56,"n":11017,"o":15.71,"t":"2026-08-18T04:00:00Z","v":828575,"vw":15.634005},{"c":15.27,"h":15.66,"l":15.24,"n":11212,"o":15.65,"t":"2026-08-19T04:00:00Z","v":921483,"vw":15.334824},{"c":15.31,"h":15.35,"l":15.185,"n":9866,"o":15.22,"t":"2026-08-20T04:00:00Z","v":517466,"vw":15.282988},{"c":15.42,"h":15.505,"l":15.235,"n":12400,"o":15.48,"t":"2026-08-21T04:00:00Z","v":864845,"vw":15.388848},{"c":15.37,"h":15.5295,"l":15.34,"n":8747,"o":15.41,"t":"2026-08-24T04:00:00Z","v":476565,"vw":15.400008},{"c":15.3,"h":15.4,"l":15.25,"n":8590,"o":15.39,"t":"2026-08-25T04:00:00Z","v":573107,"vw":15.300005},{"c":15.32,"h":15.39,"l":15.24,"n":9273,"o":15.37,"t":"2026-08-26T04:00:00Z","v":784808,"vw":15.327189},{"c":15.33,"h":15.33,"l":15.105,"n":9730,"o":15.18,"t":"2026-08-27T04:00:00Z","v":684209,"vw":15.272656},{"c":15.34,"h":15.43,"l":15.27,"n":9876,"o":15.38,"t":"2026-08-28T04:00:00Z","v":902124,"vw":15.333144},{"c":15.29,"h":15.38,"l":15.24,"n":8483,"o":15.35,"t":"2026-08-31T04:00:00Z","v":1037306,"vw":15.297617},{"c":15.14,"h":15.375,"l":15.0739,"n":11990,"o":15.26,"t":"2026-09-01T04:00:00Z","v":925627,"vw":15.179237},{"c":15.43,"h":15.49,"l":15.17,"n":12059,"o":15.19,"t":"2026-09-02T04:00:00Z","v":1244943,"vw":15.410258},{"c":15.51,"h":15.65,"l":15.46,"n":10850,"o":15.49,"t":"2026-09-03T04:00:00Z","v":1095466,"vw":15.527108},{"c":15.62,"h":15.715,"l":15.46,"n":9331,"o":15.46,"t":"2026-09-04T04:00:00Z","v":687796,"vw":15.628446},{"c":15.5,"h":15.61,"l":15.47,"n":11361,"o":15.56,"t":"2026-09-08T04:00:00Z","v":863687,"vw":15.532156},{"c":15.36,"h":15.52,"l":15.31,"n":11594,"o":15.39,"t":"2026-09-09T04:00:00Z","v":904045,"vw":15.382313},{"c":15.49,"h":15.495,"l":15.225,"n":14886,"o":15.34,"t":"2026-09-10T04:00:00Z","v":740792,"vw":15.408999},{"c":15.49,"h":15.655,"l":15.33,"n":10582,"o":15.6,"t":"2026-09-11T04:00:00Z","v":873385,"vw":15.481602},{"c":15.55,"h":15.69,"l":15.45,"n":13043,"o":15.45,"t":"2026-09-14T04:00:00Z","v":962160,"vw":15.575798},{"c":15.6,"h":15.74,"l":15.53,"n":12338,"o":15.53,"t":"2026-09-15T04:00:00Z","v":1048780,"vw":15.610731},{"c":15.45,"h":15.615,"l":15.16,"n":15586,"o":15.56,"t":"2026-09-16T04:00:00Z","v":1700735,"vw":15.435525},{"c":15.38,"h":15.585,"l":15.365,"n":11846,"o":15.57,"t":"2026-09-17T04:00:00Z","v":883592,"vw":15.43054},{"c":15.46,"h":15.53,"l":15.225,"n":10651,"o":15.36,"t":"2026-09-18T04:00:00Z","v":3909219,"vw":15.43856},{"c":15.3,"h":15.515,"l":15.3,"n":9689,"o":15.45,"t":"2026-09-21T04:00:00Z","v":814730,"vw":15.358456},{"c":15.21,"h":15.48,"l":15.18,"n":11122,"o":15.42,"t":"2026-09-22T04:00:00Z","v":973159,"vw":15.258531},{"c":15.04,"h":15.25,"l":15.02,"n":11270,"o":15.19,"t":"2026-09-23T04:00:00Z","v":1123470,"vw":15.10705},{"c":15.18,"h":15.2,"l":14.95,"n":10302,"o":15.11,"t":"2026-09-24T04:00:00Z","v":915180,"vw":15.107669},{"c":15.31,"h":15.35,"l":15.2,"n":9031,"o":15.24,"t":"2026-09-25T04:00:00Z","v":812642,"vw":15.293781},{"c":15.12,"h":15.325,"l":15.095,"n":9566,"o":15.31,"t":"2026-09-28T04:00:00Z","v":1049610,"vw":15.159529},{"c":14.92,"h":15.195,"l":14.855,"n":10276,"o":15.12,"t":"2026-09-29T04:00:00Z","v":1155700,"vw":14.950165},{"c":14.84,"h":15.195,"l":14.72,"n":10902,"o":14.94,"t":"2026-09-30T04:00:00Z","v":1450358,"vw":14.833685},{"c":14.99,"h":15,"l":14.54,"n":10963,"o":14.75,"t":"2026-10-01T04:00:00Z","v":1097815,"vw":14.852814},{"c":15.19,"h":15.28,"l":15.085,"n":13675,"o":15.15,"t":"2026-10-02T04:00:00Z","v":1014721,"vw":15.177551},{"c":15.04,"h":15.19,"l":14.985,"n":10729,"o":15.17,"t":"2026-10-05T04:00:00Z","v":1025224,"vw":15.055783},{"c":14.93,"h":15.165,"l":14.9,"n":8789,"o":15.08,"t":"2026-10-06T04:00:00Z","v":719234,"vw":14.964874},{"c":14.72,"h":14.88,"l":14.62,"n":9577,"o":14.88,"t":"2026-10-07T04:00:00Z","v":1047991,"vw":14.7132},{"c":14.85,"h":14.94,"l":14.635,"n":10021,"o":14.7,"t":"2026-10-08T04:00:00Z","v":1019654,"vw":14.819331},{"c":14.67,"h":14.86,"l":14.655,"n":8533,"o":14.77,"t":"2026-10-09T04:00:00Z","v":718388,"vw":14.703391},{"c":14.86,"h":14.88,"l":14.68,"n":8853,"o":14.69,"t":"2026-10-12T04:00:00Z","v":991477,"vw":14.842881},{"c":14.7,"h":15.005,"l":14.63,"n":12758,"o":14.95,"t":"2026-10-13T04:00:00Z","v":1790959,"vw":14.724446},{"c":14.67,"h":14.745,"l":14.5,"n":11225,"o":14.635,"t":"2026-10-14T04:00:00Z","v":1023841,"vw":14.646207},{"c":14.89,"h":14.95,"l":14.695,"n":10634,"o":14.8,"t":"2026-10-15T04:00:00Z","v":1010019,"vw":14.850257},{"c":14.93,"h":15.13,"l":14.865,"n":9451,"o":14.9,"t":"2026-10-16T04:00:00Z","v":894324,"vw":14.95914},{"c":14.86,"h":14.96,"l":14.81,"n":6876,"o":14.92,"t":"2026-10-19T04:00:00Z","v":646847,"vw":14.865562},{"c":15.085,"h":15.21,"l":14.87,"n":9396,"o":14.89,"t":"2026-10-20T04:00:00Z","v":871752,"vw":15.074388},{"c":15.055,"h":15.14,"l":14.925,"n":9038,"o":15.12,"t":"2026-10-21T04:00:00Z","v":779648,"vw":15.030879},{"c":15.44,"h":15.475,"l":15.05,"n":10361,"o":15.05,"t":"2026-10-22T04:00:00Z","v":974250,"vw":15.406925}],"volatilityBars":[{"c":15.51,"h":15.515,"l":15.42,"n":391,"o":15.45,"t":"2026-09-21T13:30:00Z","v":28764,"vw":15.470946},{"c":15.435,"h":15.5,"l":15.435,"n":278,"o":15.5,"t":"2026-09-21T13:45:00Z","v":23011,"vw":15.464722},{"c":15.4795,"h":15.48,"l":15.415,"n":374,"o":15.435,"t":"2026-09-21T14:00:00Z","v":23916,"vw":15.445189},{"c":15.445,"h":15.475,"l":15.43,"n":295,"o":15.475,"t":"2026-09-21T14:15:00Z","v":13375,"vw":15.443204},{"c":15.3995,"h":15.44,"l":15.395,"n":294,"o":15.435,"t":"2026-09-21T14:30:00Z","v":15450,"vw":15.419549},{"c":15.395,"h":15.405,"l":15.385,"n":168,"o":15.39,"t":"2026-09-21T14:45:00Z","v":8175,"vw":15.394563},{"c":15.405,"h":15.405,"l":15.39,"n":274,"o":15.395,"t":"2026-09-21T15:00:00Z","v":13872,"vw":15.398899},{"c":15.395,"h":15.415,"l":15.385,"n":286,"o":15.405,"t":"2026-09-21T15:15:00Z","v":19792,"vw":15.397541},{"c":15.38,"h":15.395,"l":15.375,"n":329,"o":15.395,"t":"2026-09-21T15:30:00Z","v":27552,"vw":15.385065},{"c":15.375,"h":15.385,"l":15.37,"n":320,"o":15.38,"t":"2026-09-21T15:45:00Z","v":18145,"vw":15.379238},{"c":15.375,"h":15.39,"l":15.37,"n":284,"o":15.375,"t":"2026-09-21T16:00:00Z","v":18417,"vw":15.380832},{"c":15.355,"h":15.385,"l":15.355,"n":196,"o":15.38,"t":"2026-09-21T16:15:00Z","v":8851,"vw":15.367065},{"c":15.375,"h":15.385,"l":15.355,"n":350,"o":15.355,"t":"2026-09-21T16:30:00Z","v":20002,"vw":15.372469},{"c":15.37,"h":15.385,"l":15.36,"n":271,"o":15.375,"t":"2026-09-21T16:45:00Z","v":18583,"vw":15.374846},{"c":15.375,"h":15.3799,"l":15.355,"n":261,"o":15.365,"t":"2026-09-21T17:00:00Z","v":22108,"vw":15.365365},{"c":15.355,"h":15.375,"l":15.345,"n":247,"o":15.375,"t":"2026-09-21T17:15:00Z","v":19657,"vw":15.361061},{"c":15.32,"h":15.355,"l":15.315,"n":243,"o":15.355,"t":"2026-09-21T17:30:00Z","v":17998,"vw":15.336601},{"c":15.335,"h":15.335,"l":15.3205,"n":140,"o":15.325,"t":"2026-09-21T17:45:00Z","v":10151,"vw":15.32863},{"c":15.325,"h":15.34,"l":15.315,"n":353,"o":15.34,"t":"2026-09-21T18:00:00Z","v":22921,"vw":15.324469},{"c":15.355,"h":15.36,"l":15.325,"n":226,"o":15.325,"t":"2026-09-21T18:15:00Z","v":16699,"vw":15.342138},{"c":15.355,"h":15.365,"l":15.34,"n":262,"o":15.355,"t":"2026-09-21T18:30:00Z","v":17597,"vw":15.354731},{"c":15.375,"h":15.38,"l":15.355,"n":243,"o":15.355,"t":"2026-09-21T18:45:00Z","v":18223,"vw":15.363862},{"c":15.375,"h":15.38,"l":15.355,"n":327,"o":15.375,"t":"2026-09-21T19:00:00Z","v":20280,"vw":15.367568},{"c":15.365,"h":15.375,"l":15.355,"n":363,"o":15.37,"t":"2026-09-21T19:15:00Z","v":32146,"vw":15.363968},{"c":15.37,"h":15.375,"l":15.345,"n":535,"o":15.36,"t":"2026-09-21T19:30:00Z","v":47319,"vw":15.361851},{"c":15.305,"h":15.385,"l":15.3,"n":1566,"o":15.365,"t":"2026-09-21T19:45:00Z","v":131290,"vw":15.337795},{"c":15.3,"h":15.3,"l":15.3,"n":22,"o":15.3,"t":"2026-09-21T20:00:00Z","v":148867,"vw":15.3},{"c":15.33,"h":15.33,"l":15.33,"n":3,"o":15.33,"t":"2026-09-22T13:00:00Z","v":232,"vw":15.33},{"c":15.34,"h":15.48,"l":15.31,"n":300,"o":15.4,"t":"2026-09-22T13:30:00Z","v":36244,"vw":15.393469},{"c":15.37,"h":15.38,"l":15.3099,"n":310,"o":15.35,"t":"2026-09-22T13:45:00Z","v":22886,"vw":15.34},{"c":15.39,"h":15.425,"l":15.37,"n":307,"o":15.37,"t":"2026-09-22T14:00:00Z","v":26493,"vw":15.396759},{"c":15.315,"h":15.375,"l":15.315,"n":298,"o":15.375,"t":"2026-09-22T14:15:00Z","v":16162,"vw":15.346124},{"c":15.25,"h":15.315,"l":15.245,"n":322,"o":15.305,"t":"2026-09-22T14:30:00Z","v":19683,"vw":15.287477},{"c":15.22,"h":15.245,"l":15.18,"n":536,"o":15.24,"t":"2026-09-22T14:45:00Z","v":36702,"vw":15.213735},{"c":15.215,"h":15.24,"l":15.215,"n":368,"o":15.215,"t":"2026-09-22T15:00:00Z","v":16582,"vw":15.230328},{"c":15.21,"h":15.225,"l":15.205,"n":238,"o":15.22,"t":"2026-09-22T15:15:00Z","v":10506,"vw":15.214345},{"c":15.22,"h":15.225,"l":15.185,"n":354,"o":15.2,"t":"2026-09-22T15:30:00Z","v":15057,"vw":15.208267},{"c":15.24,"h":15.255,"l":15.205,"n":325,"o":15.22,"t":"2026-09-22T15:45:00Z","v":18599,"vw":15.227729},{"c":15.255,"h":15.26,"l":15.23,"n":198,"o":15.23,"t":"2026-09-22T16:00:00Z","v":6869,"vw":15.244235},{"c":15.25,"h":15.275,"l":15.25,"n":209,"o":15.255,"t":"2026-09-22T16:15:00Z","v":8487,"vw":15.263478},{"c":15.215,"h":15.25,"l":15.215,"n":330,"o":15.245,"t":"2026-09-22T16:30:00Z","v":17816,"vw":15.240944},{"c":15.235,"h":15.235,"l":15.215,"n":222,"o":15.215,"t":"2026-09-22T16:45:00Z","v":11695,"vw":15.226381},{"c":15.235,"h":15.24,"l":15.215,"n":304,"o":15.24,"t":"2026-09-22T17:00:00Z","v":16326,"vw":15.231572},{"c":15.245,"h":15.245,"l":15.22,"n":202,"o":15.23,"t":"2026-09-22T17:15:00Z","v":6351,"vw":15.232819},{"c":15.27,"h":15.27,"l":15.25,"n":261,"o":15.25,"t":"2026-09-22T17:30:00Z","v":10710,"vw":15.263039},{"c":15.3099,"h":15.32,"l":15.265,"n":478,"o":15.275,"t":"2026-09-22T17:45:00Z","v":29899,"vw":15.296277},{"c":15.295,"h":15.315,"l":15.29,"n":433,"o":15.305,"t":"2026-09-22T18:00:00Z","v":39821,"vw":15.299371},{"c":15.3,"h":15.305,"l":15.295,"n":126,"o":15.295,"t":"2026-09-22T18:15:00Z","v":5377,"vw":15.300967},{"c":15.295,"h":15.315,"l":15.295,"n":324,"o":15.305,"t":"2026-09-22T18:30:00Z","v":16914,"vw":15.305503},{"c":15.29,"h":15.3,"l":15.28,"n":333,"o":15.295,"t":"2026-09-22T18:45:00Z","v":14618,"vw":15.290209},{"c":15.28,"h":15.295,"l":15.27,"n":378,"o":15.29,"t":"2026-09-22T19:00:00Z","v":21010,"vw":15.283435},{"c":15.29,"h":15.29,"l":15.27,"n":360,"o":15.275,"t":"2026-09-22T19:15:00Z","v":16812,"vw":15.28111},{"c":15.295,"h":15.31,"l":15.28,"n":781,"o":15.29,"t":"2026-09-22T19:30:00Z","v":56731,"vw":15.294762},{"c":15.215,"h":15.31,"l":15.21,"n":1909,"o":15.3,"t":"2026-09-22T19:45:00Z","v":174560,"vw":15.249376},{"c":15.21,"h":15.21,"l":15.21,"n":26,"o":15.21,"t":"2026-09-22T20:00:00Z","v":246499,"vw":15.21},{"c":15.195,"h":15.22,"l":15.14,"n":368,"o":15.19,"t":"2026-09-23T13:30:00Z","v":34943,"vw":15.186501},{"c":15.19,"h":15.19,"l":15.16,"n":299,"o":15.19,"t":"2026-09-23T13:45:00Z","v":20595,"vw":15.174353},{"c":15.22,"h":15.22,"l":15.155,"n":372,"o":15.19,"t":"2026-09-23T14:00:00Z","v":37294,"vw":15.172305},{"c":15.22,"h":15.24,"l":15.21,"n":323,"o":15.225,"t":"2026-09-23T14:15:00Z","v":16399,"vw":15.227066},{"c":15.2,"h":15.245,"l":15.195,"n":378,"o":15.23,"t":"2026-09-23T14:30:00Z","v":24737,"vw":15.20732},{"c":15.205,"h":15.225,"l":15.2,"n":265,"o":15.2,"t":"2026-09-23T14:45:00Z","v":15956,"vw":15.213254},{"c":15.235,"h":15.25,"l":15.205,"n":242,"o":15.21,"t":"2026-09-23T15:00:00Z","v":12188,"vw":15.22894},{"c":15.2,"h":15.25,"l":15.195,"n":470,"o":15.235,"t":"2026-09-23T15:15:00Z","v":32321,"vw":15.221573},{"c":15.1903,"h":15.205,"l":15.175,"n":240,"o":15.2,"t":"2026-09-23T15:30:00Z","v":13869,"vw":15.190564},{"c":15.18,"h":15.195,"l":15.175,"n":202,"o":15.195,"t":"2026-09-23T15:45:00Z","v":8852,"vw":15.184566},{"c":15.185,"h":15.19,"l":15.175,"n":234,"o":15.185,"t":"2026-09-23T16:00:00Z","v":9584,"vw":15.182641},{"c":15.185,"h":15.19,"l":15.18,"n":233,"o":15.18,"t":"2026-09-23T16:15:00Z","v":7174,"vw":15.18535},{"c":15.195,"h":15.195,"l":15.17,"n":393,"o":15.185,"t":"2026-09-23T16:30:00Z","v":17622,"vw":15.18445},{"c":15.195,"h":15.2,"l":15.18,"n":378,"o":15.2,"t":"2026-09-23T16:45:00Z","v":18419,"vw":15.189573},{"c":15.18,"h":15.205,"l":15.17,"n":522,"o":15.2,"t":"2026-09-23T17:00:00Z","v":42551,"vw":15.190229},{"c":15.19,"h":15.2,"l":15.18,"n":373,"o":15.185,"t":"2026-09-23T17:15:00Z","v":17072,"vw":15.190027},{"c":15.175,"h":15.19,"l":15.16,"n":368,"o":15.19,"t":"2026-09-23T17:30:00Z","v":32369,"vw":15.17672},{"c":15.18,"h":15.19,"l":15.175,"n":269,"o":15.175,"t":"2026-09-23T17:45:00Z","v":15831,"vw":15.179264},{"c":15.175,"h":15.185,"l":15.17,"n":372,"o":15.18,"t":"2026-09-23T18:00:00Z","v":12960,"vw":15.1795},{"c":15.165,"h":15.175,"l":15.1637,"n":314,"o":15.17,"t":"2026-09-23T18:15:00Z","v":11427,"vw":15.169127},{"c":15.125,"h":15.165,"l":15.12,"n":402,"o":15.165,"t":"2026-09-23T18:30:00Z","v":42401,"vw":15.147417},{"c":15.125,"h":15.135,"l":15.11,"n":425,"o":15.125,"t":"2026-09-23T18:45:00Z","v":29830,"vw":15.124805},{"c":15.125,"h":15.135,"l":15.12,"n":423,"o":15.13,"t":"2026-09-23T19:00:00Z","v":20791,"vw":15.126955},{"c":15.105,"h":15.13,"l":15.1,"n":424,"o":15.13,"t":"2026-09-23T19:15:00Z","v":41471,"vw":15.107447},{"c":15.095,"h":15.115,"l":15.085,"n":726,"o":15.11,"t":"2026-09-23T19:30:00Z","v":63980,"vw":15.099197},{"c":15.045,"h":15.095,"l":15.02,"n":1495,"o":15.09,"t":"2026-09-23T19:45:00Z","v":168049,"vw":15.048112},{"c":15.1032,"h":15.1032,"l":15.04,"n":26,"o":15.04,"t":"2026-09-23T20:00:00Z","v":343304,"vw":15.044413},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-24T13:15:00Z","v":100,"vw":15.1},{"c":15.07,"h":15.18,"l":15.05,"n":423,"o":15.11,"t":"2026-09-24T13:30:00Z","v":46941,"vw":15.08453},{"c":15.085,"h":15.1,"l":15.05,"n":210,"o":15.07,"t":"2026-09-24T13:45:00Z","v":17970,"vw":15.084125},{"c":15.08,"h":15.11,"l":15.07,"n":326,"o":15.08,"t":"2026-09-24T14:00:00Z","v":31049,"vw":15.0843},{"c":15.065,"h":15.105,"l":15.055,"n":278,"o":15.07,"t":"2026-09-24T14:15:00Z","v":20881,"vw":15.073497},{"c":15.0014,"h":15.075,"l":15,"n":282,"o":15.065,"t":"2026-09-24T14:30:00Z","v":31212,"vw":15.043457},{"c":15.015,"h":15.025,"l":15,"n":242,"o":15.005,"t":"2026-09-24T14:45:00Z","v":23028,"vw":15.00967},{"c":14.9509,"h":15.015,"l":14.95,"n":263,"o":15.015,"t":"2026-09-24T15:00:00Z","v":15739,"vw":14.977002},{"c":14.99,"h":14.995,"l":14.95,"n":286,"o":14.95,"t":"2026-09-24T15:15:00Z","v":17284,"vw":14.976748},{"c":14.98,"h":15.005,"l":14.97,"n":229,"o":14.995,"t":"2026-09-24T15:30:00Z","v":13895,"vw":14.982697},{"c":14.97,"h":14.985,"l":14.97,"n":224,"o":14.985,"t":"2026-09-24T15:45:00Z","v":9610,"vw":14.978989},{"c":15.01,"h":15.015,"l":14.97,"n":256,"o":14.97,"t":"2026-09-24T16:00:00Z","v":21865,"vw":14.997027},{"c":15.075,"h":15.12,"l":15.0001,"n":805,"o":15.015,"t":"2026-09-24T16:15:00Z","v":80976,"vw":15.0679},{"c":15.1,"h":15.135,"l":15.065,"n":366,"o":15.07,"t":"2026-09-24T16:30:00Z","v":21763,"vw":15.093199},{"c":15.095,"h":15.13,"l":15.085,"n":345,"o":15.095,"t":"2026-09-24T16:45:00Z","v":21510,"vw":15.102724},{"c":15.115,"h":15.12,"l":15.09,"n":273,"o":15.09,"t":"2026-09-24T17:00:00Z","v":13494,"vw":15.103895},{"c":15.095,"h":15.115,"l":15.09,"n":200,"o":15.115,"t":"2026-09-24T17:15:00Z","v":12009,"vw":15.099165},{"c":15.095,"h":15.095,"l":15.075,"n":302,"o":15.095,"t":"2026-09-24T17:30:00Z","v":26046,"vw":15.087755},{"c":15.11,"h":15.115,"l":15.09,"n":257,"o":15.09,"t":"2026-09-24T17:45:00Z","v":13859,"vw":15.107452},{"c":15.12,"h":15.125,"l":15.085,"n":242,"o":15.11,"t":"2026-09-24T18:00:00Z","v":12462,"vw":15.097678},{"c":15.13,"h":15.14,"l":15.115,"n":279,"o":15.115,"t":"2026-09-24T18:15:00Z","v":20824,"vw":15.123954},{"c":15.115,"h":15.125,"l":15.095,"n":316,"o":15.125,"t":"2026-09-24T18:30:00Z","v":26068,"vw":15.109328},{"c":15.105,"h":15.11,"l":15.09,"n":251,"o":15.11,"t":"2026-09-24T18:45:00Z","v":11950,"vw":15.100189},{"c":15.105,"h":15.115,"l":15.08,"n":397,"o":15.1,"t":"2026-09-24T19:00:00Z","v":30440,"vw":15.096599},{"c":15.125,"h":15.125,"l":15.09,"n":393,"o":15.1,"t":"2026-09-24T19:15:00Z","v":23848,"vw":15.1063},{"c":15.155,"h":15.155,"l":15.125,"n":558,"o":15.125,"t":"2026-09-24T19:30:00Z","v":30634,"vw":15.139553},{"c":15.17,"h":15.2,"l":15.145,"n":1527,"o":15.155,"t":"2026-09-24T19:45:00Z","v":139229,"vw":15.168353},{"c":15.18,"h":15.18,"l":15.18,"n":19,"o":15.18,"t":"2026-09-24T20:00:00Z","v":161328,"vw":15.18},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-25T13:15:00Z","v":100,"vw":15.23},{"c":15.31,"h":15.33,"l":15.22,"n":264,"o":15.24,"t":"2026-09-25T13:30:00Z","v":21584,"vw":15.272266},{"c":15.25,"h":15.29,"l":15.25,"n":191,"o":15.29,"t":"2026-09-25T13:45:00Z","v":9759,"vw":15.26536},{"c":15.25,"h":15.25,"l":15.2,"n":290,"o":15.245,"t":"2026-09-25T14:00:00Z","v":20557,"vw":15.222506},{"c":15.265,"h":15.27,"l":15.235,"n":272,"o":15.25,"t":"2026-09-25T14:15:00Z","v":16749,"vw":15.248653},{"c":15.27,"h":15.29,"l":15.26,"n":359,"o":15.27,"t":"2026-09-25T14:30:00Z","v":20944,"vw":15.274534},{"c":15.23,"h":15.27,"l":15.225,"n":262,"o":15.27,"t":"2026-09-25T14:45:00Z","v":12327,"vw":15.245246},{"c":15.24,"h":15.26,"l":15.235,"n":294,"o":15.24,"t":"2026-09-25T15:00:00Z","v":15094,"vw":15.243655},{"c":15.24,"h":15.265,"l":15.24,"n":247,"o":15.24,"t":"2026-09-25T15:15:00Z","v":14769,"vw":15.254806},{"c":15.2109,"h":15.26,"l":15.2109,"n":401,"o":15.25,"t":"2026-09-25T15:30:00Z","v":37290,"vw":15.249411},{"c":15.27,"h":15.28,"l":15.215,"n":206,"o":15.215,"t":"2026-09-25T15:45:00Z","v":16999,"vw":15.24308},{"c":15.34,"h":15.35,"l":15.275,"n":594,"o":15.28,"t":"2026-09-25T16:00:00Z","v":48880,"vw":15.311009},{"c":15.31,"h":15.345,"l":15.3,"n":300,"o":15.34,"t":"2026-09-25T16:15:00Z","v":21720,"vw":15.324493},{"c":15.295,"h":15.32,"l":15.285,"n":230,"o":15.31,"t":"2026-09-25T16:30:00Z","v":16218,"vw":15.304714},{"c":15.295,"h":15.3,"l":15.285,"n":116,"o":15.295,"t":"2026-09-25T16:45:00Z","v":5021,"vw":15.290121},{"c":15.3,"h":15.305,"l":15.3,"n":172,"o":15.3,"t":"2026-09-25T17:00:00Z","v":10433,"vw":15.300324},{"c":15.305,"h":15.305,"l":15.295,"n":112,"o":15.295,"t":"2026-09-25T17:15:00Z","v":5172,"vw":15.298695},{"c":15.28,"h":15.3,"l":15.265,"n":261,"o":15.3,"t":"2026-09-25T17:30:00Z","v":14249,"vw":15.280843},{"c":15.305,"h":15.305,"l":15.275,"n":185,"o":15.28,"t":"2026-09-25T17:45:00Z","v":11398,"vw":15.286075},{"c":15.285,"h":15.3,"l":15.285,"n":126,"o":15.3,"t":"2026-09-25T18:00:00Z","v":9770,"vw":15.292404},{"c":15.295,"h":15.305,"l":15.29,"n":157,"o":15.29,"t":"2026-09-25T18:15:00Z","v":10979,"vw":15.297436},{"c":15.295,"h":15.305,"l":15.29,"n":134,"o":15.29,"t":"2026-09-25T18:30:00Z","v":9193,"vw":15.297785},{"c":15.295,"h":15.305,"l":15.295,"n":172,"o":15.295,"t":"2026-09-25T18:45:00Z","v":8279,"vw":15.299965},{"c":15.315,"h":15.315,"l":15.285,"n":262,"o":15.3,"t":"2026-09-25T19:00:00Z","v":16975,"vw":15.299753},{"c":15.305,"h":15.32,"l":15.305,"n":233,"o":15.3109,"t":"2026-09-25T19:15:00Z","v":11486,"vw":15.312472},{"c":15.33,"h":15.335,"l":15.285,"n":582,"o":15.3,"t":"2026-09-25T19:30:00Z","v":44155,"vw":15.313936},{"c":15.31,"h":15.3399,"l":15.285,"n":1468,"o":15.33,"t":"2026-09-25T19:45:00Z","v":126796,"vw":15.303709},{"c":15.31,"h":15.31,"l":15.31,"n":33,"o":15.31,"t":"2026-09-25T20:00:00Z","v":232427,"vw":15.31},{"c":15.295,"h":15.325,"l":15.26,"n":583,"o":15.31,"t":"2026-09-28T13:30:00Z","v":60721,"vw":15.285209},{"c":15.195,"h":15.3,"l":15.195,"n":309,"o":15.3,"t":"2026-09-28T13:45:00Z","v":29698,"vw":15.23057},{"c":15.23,"h":15.26,"l":15.2,"n":245,"o":15.2,"t":"2026-09-28T14:00:00Z","v":12280,"vw":15.231662},{"c":15.245,"h":15.25,"l":15.2,"n":288,"o":15.235,"t":"2026-09-28T14:15:00Z","v":15742,"vw":15.223956},{"c":15.23,"h":15.24,"l":15.21,"n":293,"o":15.24,"t":"2026-09-28T14:30:00Z","v":21937,"vw":15.225062},{"c":15.195,"h":15.23,"l":15.185,"n":391,"o":15.23,"t":"2026-09-28T14:45:00Z","v":33703,"vw":15.205795},{"c":15.17,"h":15.205,"l":15.165,"n":302,"o":15.2,"t":"2026-09-28T15:00:00Z","v":16688,"vw":15.182073},{"c":15.165,"h":15.18,"l":15.15,"n":242,"o":15.175,"t":"2026-09-28T15:15:00Z","v":15671,"vw":15.164184},{"c":15.1745,"h":15.185,"l":15.165,"n":183,"o":15.17,"t":"2026-09-28T15:30:00Z","v":7048,"vw":15.173943},{"c":15.155,"h":15.175,"l":15.155,"n":213,"o":15.175,"t":"2026-09-28T15:45:00Z","v":8695,"vw":15.163672},{"c":15.155,"h":15.16,"l":15.14,"n":233,"o":15.155,"t":"2026-09-28T16:00:00Z","v":15531,"vw":15.149577},{"c":15.21,"h":15.215,"l":15.145,"n":701,"o":15.15,"t":"2026-09-28T16:15:00Z","v":75820,"vw":15.17406},{"c":15.155,"h":15.2,"l":15.15,"n":360,"o":15.2,"t":"2026-09-28T16:30:00Z","v":38434,"vw":15.168138},{"c":15.165,"h":15.17,"l":15.145,"n":288,"o":15.16,"t":"2026-09-28T16:45:00Z","v":29012,"vw":15.157345},{"c":15.205,"h":15.25,"l":15.17,"n":424,"o":15.17,"t":"2026-09-28T17:00:00Z","v":47810,"vw":15.210559},{"c":15.1899,"h":15.21,"l":15.185,"n":174,"o":15.205,"t":"2026-09-28T17:15:00Z","v":14092,"vw":15.201949},{"c":15.21,"h":15.21,"l":15.185,"n":155,"o":15.19,"t":"2026-09-28T17:30:00Z","v":7947,"vw":15.195895},{"c":15.195,"h":15.215,"l":15.195,"n":120,"o":15.215,"t":"2026-09-28T17:45:00Z","v":6345,"vw":15.205729},{"c":15.175,"h":15.19,"l":15.175,"n":181,"o":15.19,"t":"2026-09-28T18:00:00Z","v":10934,"vw":15.184967},{"c":15.16,"h":15.18,"l":15.16,"n":271,"o":15.18,"t":"2026-09-28T18:15:00Z","v":18191,"vw":15.171481},{"c":15.155,"h":15.17,"l":15.15,"n":214,"o":15.16,"t":"2026-09-28T18:30:00Z","v":13190,"vw":15.159141},{"c":15.145,"h":15.155,"l":15.14,"n":164,"o":15.155,"t":"2026-09-28T18:45:00Z","v":10040,"vw":15.147679},{"c":15.105,"h":15.15,"l":15.105,"n":222,"o":15.145,"t":"2026-09-28T19:00:00Z","v":13819,"vw":15.122439},{"c":15.115,"h":15.12,"l":15.095,"n":335,"o":15.105,"t":"2026-09-28T19:15:00Z","v":31347,"vw":15.107671},{"c":15.125,"h":15.14,"l":15.1,"n":534,"o":15.115,"t":"2026-09-28T19:30:00Z","v":47846,"vw":15.122566},{"c":15.122,"h":15.135,"l":15.11,"n":1457,"o":15.12,"t":"2026-09-28T19:45:00Z","v":147327,"vw":15.123324},{"c":15.12,"h":15.12,"l":15.12,"n":27,"o":15.12,"t":"2026-09-28T20:00:00Z","v":273316,"vw":15.12},{"c":15.11,"h":15.19,"l":15.11,"n":9,"o":15.19,"t":"2026-09-29T13:15:00Z","v":885,"vw":15.176207},{"c":15.17,"h":15.195,"l":15.07,"n":365,"o":15.12,"t":"2026-09-29T13:30:00Z","v":54829,"vw":15.137383},{"c":15.07,"h":15.17,"l":15.07,"n":230,"o":15.17,"t":"2026-09-29T13:45:00Z","v":30477,"vw":15.095406},{"c":15.065,"h":15.12,"l":15.04,"n":368,"o":15.08,"t":"2026-09-29T14:00:00Z","v":33375,"vw":15.073236},{"c":15.045,"h":15.085,"l":15.03,"n":486,"o":15.065,"t":"2026-09-29T14:15:00Z","v":51240,"vw":15.060181},{"c":15.04,"h":15.06,"l":15.025,"n":386,"o":15.05,"t":"2026-09-29T14:30:00Z","v":30419,"vw":15.04899},{"c":15.03,"h":15.06,"l":15.03,"n":235,"o":15.04,"t":"2026-09-29T14:45:00Z","v":12399,"vw":15.047856},{"c":14.95,"h":15.035,"l":14.945,"n":335,"o":15.035,"t":"2026-09-29T15:00:00Z","v":30509,"vw":14.977965},{"c":14.945,"h":14.955,"l":14.925,"n":302,"o":14.955,"t":"2026-09-29T15:15:00Z","v":20737,"vw":14.944633},{"c":14.92,"h":14.95,"l":14.9,"n":331,"o":14.95,"t":"2026-09-29T15:30:00Z","v":20344,"vw":14.927751},{"c":14.915,"h":14.925,"l":14.905,"n":348,"o":14.92,"t":"2026-09-29T15:45:00Z","v":32166,"vw":14.912653},{"c":14.9,"h":14.915,"l":14.885,"n":210,"o":14.91,"t":"2026-09-29T16:00:00Z","v":16032,"vw":14.900325},{"c":14.855,"h":14.9,"l":14.855,"n":239,"o":14.9,"t":"2026-09-29T16:15:00Z","v":20757,"vw":14.883683},{"c":14.88,"h":14.88,"l":14.855,"n":276,"o":14.855,"t":"2026-09-29T16:30:00Z","v":17669,"vw":14.864572},{"c":14.905,"h":14.905,"l":14.885,"n":261,"o":14.89,"t":"2026-09-29T16:45:00Z","v":22318,"vw":14.895336},{"c":14.875,"h":14.9,"l":14.865,"n":319,"o":14.9,"t":"2026-09-29T17:00:00Z","v":27822,"vw":14.880881},{"c":14.88,"h":14.88,"l":14.865,"n":225,"o":14.875,"t":"2026-09-29T17:15:00Z","v":16343,"vw":14.87206},{"c":14.91,"h":14.91,"l":14.875,"n":406,"o":14.875,"t":"2026-09-29T17:30:00Z","v":38496,"vw":14.896505},{"c":14.895,"h":14.93,"l":14.895,"n":279,"o":14.91,"t":"2026-09-29T17:45:00Z","v":25785,"vw":14.914042},{"c":14.905,"h":14.91,"l":14.875,"n":501,"o":14.895,"t":"2026-09-29T18:00:00Z","v":52550,"vw":14.894063},{"c":14.905,"h":14.92,"l":14.905,"n":276,"o":14.905,"t":"2026-09-29T18:15:00Z","v":17336,"vw":14.912083},{"c":14.935,"h":14.935,"l":14.905,"n":248,"o":14.91,"t":"2026-09-29T18:30:00Z","v":17629,"vw":14.917172},{"c":14.925,"h":14.935,"l":14.905,"n":303,"o":14.935,"t":"2026-09-29T18:45:00Z","v":23782,"vw":14.921734},{"c":14.935,"h":14.935,"l":14.92,"n":355,"o":14.925,"t":"2026-09-29T19:00:00Z","v":28651,"vw":14.926053},{"c":14.94,"h":14.94,"l":14.915,"n":282,"o":14.93,"t":"2026-09-29T19:15:00Z","v":15672,"vw":14.926236},{"c":14.935,"h":14.945,"l":14.93,"n":587,"o":14.94,"t":"2026-09-29T19:30:00Z","v":41595,"vw":14.938805},{"c":14.92,"h":14.94,"l":14.905,"n":1547,"o":14.935,"t":"2026-09-29T19:45:00Z","v":174148,"vw":14.921858},{"c":14.92,"h":14.93,"l":14.92,"n":23,"o":14.92,"t":"2026-09-29T20:00:00Z","v":249634,"vw":14.920023},{"c":14.85,"h":14.9337,"l":14.85,"n":2,"o":14.9337,"t":"2026-09-29T20:15:00Z","v":14073,"vw":14.930726},{"c":14.925,"h":15.195,"l":14.905,"n":548,"o":14.94,"t":"2026-09-30T13:30:00Z","v":57216,"vw":14.960148},{"c":14.84,"h":14.92,"l":14.84,"n":445,"o":14.92,"t":"2026-09-30T13:45:00Z","v":38096,"vw":14.885614},{"c":14.89,"h":14.925,"l":14.825,"n":569,"o":14.835,"t":"2026-09-30T14:00:00Z","v":44342,"vw":14.877689},{"c":14.835,"h":14.8995,"l":14.83,"n":582,"o":14.885,"t":"2026-09-30T14:15:00Z","v":46004,"vw":14.874829},{"c":14.865,"h":14.865,"l":14.815,"n":354,"o":14.835,"t":"2026-09-30T14:30:00Z","v":26773,"vw":14.838538},{"c":14.88,"h":14.89,"l":14.86,"n":342,"o":14.86,"t":"2026-09-30T14:45:00Z","v":25938,"vw":14.867519},{"c":14.865,"h":14.88,"l":14.84,"n":419,"o":14.875,"t":"2026-09-30T15:00:00Z","v":35222,"vw":14.856569},{"c":14.84,"h":14.88,"l":14.825,"n":276,"o":14.87,"t":"2026-09-30T15:15:00Z","v":17621,"vw":14.850143},{"c":14.81,"h":14.84,"l":14.805,"n":261,"o":14.835,"t":"2026-09-30T15:30:00Z","v":21941,"vw":14.817916},{"c":14.825,"h":14.825,"l":14.81,"n":322,"o":14.82,"t":"2026-09-30T15:45:00Z","v":25552,"vw":14.820177},{"c":14.82,"h":14.845,"l":14.82,"n":262,"o":14.825,"t":"2026-09-30T16:00:00Z","v":14086,"vw":14.836275},{"c":14.765,"h":14.82,"l":14.76,"n":271,"o":14.81,"t":"2026-09-30T16:15:00Z","v":25839,"vw":14.785564},{"c":14.785,"h":14.795,"l":14.76,"n":248,"o":14.76,"t":"2026-09-30T16:30:00Z","v":19156,"vw":14.778018},{"c":14.79,"h":14.79,"l":14.77,"n":138,"o":14.785,"t":"2026-09-30T16:45:00Z","v":9469,"vw":14.780413},{"c":14.79,"h":14.795,"l":14.78,"n":162,"o":14.78,"t":"2026-09-30T17:00:00Z","v":9978,"vw":14.79047},{"c":14.7597,"h":14.785,"l":14.74,"n":306,"o":14.785,"t":"2026-09-30T17:15:00Z","v":19517,"vw":14.754513},{"c":14.775,"h":14.7791,"l":14.75,"n":173,"o":14.76,"t":"2026-09-30T17:30:00Z","v":8540,"vw":14.764754},{"c":14.765,"h":14.78,"l":14.75,"n":197,"o":14.78,"t":"2026-09-30T17:45:00Z","v":13276,"vw":14.765145},{"c":14.74,"h":14.77,"l":14.74,"n":182,"o":14.77,"t":"2026-09-30T18:00:00Z","v":14648,"vw":14.753219},{"c":14.745,"h":14.75,"l":14.725,"n":300,"o":14.74,"t":"2026-09-30T18:15:00Z","v":27407,"vw":14.735299},{"c":14.755,"h":14.755,"l":14.74,"n":223,"o":14.75,"t":"2026-09-30T18:30:00Z","v":12974,"vw":14.749028},{"c":14.735,"h":14.75,"l":14.72,"n":210,"o":14.75,"t":"2026-09-30T18:45:00Z","v":12998,"vw":14.734476},{"c":14.755,"h":14.76,"l":14.72,"n":407,"o":14.73,"t":"2026-09-30T19:00:00Z","v":40215,"vw":14.731881},{"c":14.765,"h":14.77,"l":14.755,"n":337,"o":14.76,"t":"2026-09-30T19:15:00Z","v":25155,"vw":14.760217},{"c":14.835,"h":14.835,"l":14.755,"n":841,"o":14.76,"t":"2026-09-30T19:30:00Z","v":76516,"vw":14.798296},{"c":14.83,"h":14.87,"l":14.825,"n":1901,"o":14.835,"t":"2026-09-30T19:45:00Z","v":215130,"vw":14.845226},{"c":14.84,"h":14.84,"l":14.84,"n":32,"o":14.84,"t":"2026-09-30T20:00:00Z","v":532252,"vw":14.84},{"c":14.65,"h":14.79,"l":14.61,"n":495,"o":14.73,"t":"2026-10-01T13:30:00Z","v":49292,"vw":14.717117},{"c":14.63,"h":14.69,"l":14.62,"n":303,"o":14.66,"t":"2026-10-01T13:45:00Z","v":25298,"vw":14.654987},{"c":14.55,"h":14.63,"l":14.54,"n":444,"o":14.63,"t":"2026-10-01T14:00:00Z","v":37590,"vw":14.580318},{"c":14.58,"h":14.59,"l":14.54,"n":400,"o":14.55,"t":"2026-10-01T14:15:00Z","v":34067,"vw":14.561617},{"c":14.62,"h":14.625,"l":14.57,"n":279,"o":14.58,"t":"2026-10-01T14:30:00Z","v":22067,"vw":14.598994},{"c":14.64,"h":14.66,"l":14.585,"n":487,"o":14.63,"t":"2026-10-01T14:45:00Z","v":39827,"vw":14.626045},{"c":14.62,"h":14.645,"l":14.6,"n":424,"o":14.64,"t":"2026-10-01T15:00:00Z","v":29402,"vw":14.618725},{"c":14.65,"h":14.65,"l":14.62,"n":237,"o":14.62,"t":"2026-10-01T15:15:00Z","v":22316,"vw":14.633234},{"c":14.69,"h":14.69,"l":14.615,"n":262,"o":14.64,"t":"2026-10-01T15:30:00Z","v":17182,"vw":14.656817},{"c":14.75,"h":14.76,"l":14.69,"n":258,"o":14.69,"t":"2026-10-01T15:45:00Z","v":22139,"vw":14.733812},{"c":14.795,"h":14.8,"l":14.75,"n":240,"o":14.755,"t":"2026-10-01T16:00:00Z","v":16499,"vw":14.771863},{"c":14.83,"h":14.84,"l":14.79,"n":295,"o":14.795,"t":"2026-10-01T16:15:00Z","v":24056,"vw":14.809992},{"c":14.82,"h":14.84,"l":14.815,"n":336,"o":14.825,"t":"2026-10-01T16:30:00Z","v":18092,"vw":14.828276},{"c":14.83,"h":14.855,"l":14.815,"n":373,"o":14.82,"t":"2026-10-01T16:45:00Z","v":21065,"vw":14.83462},{"c":14.85,"h":14.865,"l":14.83,"n":255,"o":14.83,"t":"2026-10-01T17:00:00Z","v":15026,"vw":14.849942},{"c":14.85,"h":14.87,"l":14.835,"n":293,"o":14.845,"t":"2026-10-01T17:15:00Z","v":21602,"vw":14.853516},{"c":14.87,"h":14.875,"l":14.845,"n":498,"o":14.855,"t":"2026-10-01T17:30:00Z","v":36767,"vw":14.862407},{"c":14.845,"h":14.87,"l":14.845,"n":292,"o":14.87,"t":"2026-10-01T17:45:00Z","v":12951,"vw":14.857178},{"c":14.84,"h":14.85,"l":14.83,"n":374,"o":14.84,"t":"2026-10-01T18:00:00Z","v":23038,"vw":14.84074},{"c":14.86,"h":14.87,"l":14.845,"n":255,"o":14.845,"t":"2026-10-01T18:15:00Z","v":16485,"vw":14.860657},{"c":14.88,"h":14.89,"l":14.85,"n":256,"o":14.86,"t":"2026-10-01T18:30:00Z","v":15721,"vw":14.867335},{"c":14.88,"h":14.885,"l":14.87,"n":212,"o":14.875,"t":"2026-10-01T18:45:00Z","v":11408,"vw":14.876969},{"c":14.88,"h":14.895,"l":14.87,"n":219,"o":14.875,"t":"2026-10-01T19:00:00Z","v":11689,"vw":14.879907},{"c":14.91,"h":14.915,"l":14.87,"n":379,"o":14.87,"t":"2026-10-01T19:15:00Z","v":21859,"vw":14.894088},{"c":14.905,"h":14.93,"l":14.88,"n":649,"o":14.915,"t":"2026-10-01T19:30:00Z","v":35905,"vw":14.900126},{"c":14.98,"h":15,"l":14.905,"n":1839,"o":14.91,"t":"2026-10-01T19:45:00Z","v":193174,"vw":14.975314},{"c":14.99,"h":14.99,"l":14.99,"n":30,"o":14.99,"t":"2026-10-01T20:00:00Z","v":288640,"vw":14.99},{"c":15.22,"h":15.26,"l":15.15,"n":645,"o":15.15,"t":"2026-10-02T13:30:00Z","v":67606,"vw":15.194192},{"c":15.185,"h":15.275,"l":15.175,"n":495,"o":15.225,"t":"2026-10-02T13:45:00Z","v":35594,"vw":15.229018},{"c":15.21,"h":15.24,"l":15.155,"n":597,"o":15.18,"t":"2026-10-02T14:00:00Z","v":35592,"vw":15.198394},{"c":15.26,"h":15.265,"l":15.205,"n":593,"o":15.205,"t":"2026-10-02T14:15:00Z","v":40323,"vw":15.243479},{"c":15.26,"h":15.265,"l":15.2,"n":490,"o":15.255,"t":"2026-10-02T14:30:00Z","v":27345,"vw":15.236088},{"c":15.235,"h":15.28,"l":15.225,"n":494,"o":15.255,"t":"2026-10-02T14:45:00Z","v":29324,"vw":15.251553},{"c":15.14,"h":15.24,"l":15.14,"n":533,"o":15.235,"t":"2026-10-02T15:00:00Z","v":35633,"vw":15.174253},{"c":15.17,"h":15.17,"l":15.12,"n":434,"o":15.15,"t":"2026-10-02T15:15:00Z","v":22547,"vw":15.139856},{"c":15.17,"h":15.185,"l":15.16,"n":500,"o":15.17,"t":"2026-10-02T15:30:00Z","v":19320,"vw":15.17229},{"c":15.155,"h":15.175,"l":15.151,"n":429,"o":15.17,"t":"2026-10-02T15:45:00Z","v":16777,"vw":15.162507},{"c":15.12,"h":15.16,"l":15.1,"n":437,"o":15.16,"t":"2026-10-02T16:00:00Z","v":18555,"vw":15.12705},{"c":15.125,"h":15.135,"l":15.12,"n":380,"o":15.125,"t":"2026-10-02T16:15:00Z","v":10464,"vw":15.13011},{"c":15.085,"h":15.125,"l":15.085,"n":432,"o":15.12,"t":"2026-10-02T16:30:00Z","v":21136,"vw":15.104506},{"c":15.125,"h":15.135,"l":15.09,"n":357,"o":15.09,"t":"2026-10-02T16:45:00Z","v":16524,"vw":15.114766},{"c":15.12,"h":15.15,"l":15.115,"n":410,"o":15.13,"t":"2026-10-02T17:00:00Z","v":19758,"vw":15.133339},{"c":15.095,"h":15.125,"l":15.085,"n":351,"o":15.12,"t":"2026-10-02T17:15:00Z","v":21939,"vw":15.104626},{"c":15.115,"h":15.125,"l":15.1,"n":277,"o":15.1,"t":"2026-10-02T17:30:00Z","v":10054,"vw":15.115559},{"c":15.115,"h":15.115,"l":15.095,"n":245,"o":15.115,"t":"2026-10-02T17:45:00Z","v":12160,"vw":15.106878},{"c":15.125,"h":15.125,"l":15.11,"n":445,"o":15.115,"t":"2026-10-02T18:00:00Z","v":28876,"vw":15.119471},{"c":15.105,"h":15.12,"l":15.095,"n":343,"o":15.12,"t":"2026-10-02T18:15:00Z","v":13436,"vw":15.108018},{"c":15.125,"h":15.125,"l":15.105,"n":378,"o":15.105,"t":"2026-10-02T18:30:00Z","v":11286,"vw":15.114594},{"c":15.115,"h":15.13,"l":15.115,"n":320,"o":15.125,"t":"2026-10-02T18:45:00Z","v":27251,"vw":15.120809},{"c":15.14,"h":15.145,"l":15.115,"n":432,"o":15.115,"t":"2026-10-02T19:00:00Z","v":23256,"vw":15.130973},{"c":15.165,"h":15.165,"l":15.135,"n":409,"o":15.135,"t":"2026-10-02T19:15:00Z","v":16443,"vw":15.149639},{"c":15.21,"h":15.21,"l":15.16,"n":787,"o":15.165,"t":"2026-10-02T19:30:00Z","v":45679,"vw":15.182732},{"c":15.2,"h":15.215,"l":15.16,"n":1926,"o":15.21,"t":"2026-10-02T19:45:00Z","v":148053,"vw":15.184836},{"c":15.18,"h":15.19,"l":15.18,"n":30,"o":15.19,"t":"2026-10-02T20:00:00Z","v":221719,"vw":15.189749},{"c":15.04,"h":15.19,"l":15.03,"n":339,"o":15.17,"t":"2026-10-05T13:30:00Z","v":30679,"vw":15.138485},{"c":15.02,"h":15.06,"l":14.995,"n":347,"o":15.05,"t":"2026-10-05T13:45:00Z","v":30280,"vw":15.028036},{"c":15.085,"h":15.1,"l":14.985,"n":611,"o":15.02,"t":"2026-10-05T14:00:00Z","v":37495,"vw":15.048255},{"c":15.11,"h":15.16,"l":15.09,"n":439,"o":15.09,"t":"2026-10-05T14:15:00Z","v":35700,"vw":15.117495},{"c":15.06,"h":15.13,"l":15.06,"n":438,"o":15.11,"t":"2026-10-05T14:30:00Z","v":17089,"vw":15.093502},{"c":15.065,"h":15.075,"l":15.045,"n":233,"o":15.065,"t":"2026-10-05T14:45:00Z","v":7891,"vw":15.057913},{"c":15.05,"h":15.066,"l":15.035,"n":303,"o":15.065,"t":"2026-10-05T15:00:00Z","v":12822,"vw":15.050614},{"c":15.045,"h":15.055,"l":15.035,"n":249,"o":15.04,"t":"2026-10-05T15:15:00Z","v":7106,"vw":15.041416},{"c":15.065,"h":15.07,"l":15.035,"n":323,"o":15.045,"t":"2026-10-05T15:30:00Z","v":10282,"vw":15.049996},{"c":15.085,"h":15.085,"l":15.065,"n":188,"o":15.065,"t":"2026-10-05T15:45:00Z","v":5748,"vw":15.079653},{"c":15.095,"h":15.095,"l":15.065,"n":184,"o":15.08,"t":"2026-10-05T16:00:00Z","v":6217,"vw":15.075362},{"c":15.085,"h":15.11,"l":15.085,"n":382,"o":15.1,"t":"2026-10-05T16:15:00Z","v":16954,"vw":15.09794},{"c":15.105,"h":15.105,"l":15.0661,"n":335,"o":15.085,"t":"2026-10-05T16:30:00Z","v":22877,"vw":15.078021},{"c":15.11,"h":15.11,"l":15.095,"n":320,"o":15.11,"t":"2026-10-05T16:45:00Z","v":25445,"vw":15.101998},{"c":15.11,"h":15.11,"l":15.095,"n":256,"o":15.11,"t":"2026-10-05T17:00:00Z","v":9282,"vw":15.106019},{"c":15.095,"h":15.095,"l":15.095,"n":57,"o":15.095,"t":"2026-10-05T17:15:00Z","v":2919,"vw":15.095},{"c":15.115,"h":15.115,"l":15.085,"n":259,"o":15.09,"t":"2026-10-05T17:30:00Z","v":16716,"vw":15.104884},{"c":15.085,"h":15.115,"l":15.085,"n":234,"o":15.115,"t":"2026-10-05T17:45:00Z","v":10305,"vw":15.094857},{"c":15.065,"h":15.09,"l":15.065,"n":253,"o":15.09,"t":"2026-10-05T18:00:00Z","v":10535,"vw":15.081124},{"c":15.075,"h":15.075,"l":15.065,"n":151,"o":15.065,"t":"2026-10-05T18:15:00Z","v":5683,"vw":15.068484},{"c":15.07,"h":15.075,"l":15.07,"n":56,"o":15.075,"t":"2026-10-05T18:30:00Z","v":2796,"vw":15.074773},{"c":15.06,"h":15.07,"l":15.055,"n":194,"o":15.07,"t":"2026-10-05T18:45:00Z","v":10082,"vw":15.062726},{"c":15.1,"h":15.105,"l":15.065,"n":299,"o":15.065,"t":"2026-10-05T19:00:00Z","v":17530,"vw":15.082471},{"c":15.08,"h":15.095,"l":15.07,"n":206,"o":15.095,"t":"2026-10-05T19:15:00Z","v":7082,"vw":15.087677},{"c":15.075,"h":15.098,"l":15.055,"n":612,"o":15.085,"t":"2026-10-05T19:30:00Z","v":46545,"vw":15.070763},{"c":15.06,"h":15.075,"l":15.005,"n":1812,"o":15.07,"t":"2026-10-05T19:45:00Z","v":195186,"vw":15.040971},{"c":15.04,"h":15.07,"l":15.04,"n":22,"o":15.06,"t":"2026-10-05T20:00:00Z","v":348897,"vw":15.040414},{"c":15.05,"h":15.05,"l":15.04,"n":2,"o":15.04,"t":"2026-10-05T20:15:00Z","v":4158,"vw":15.040241},{"c":15.09,"h":15.12,"l":15.055,"n":408,"o":15.08,"t":"2026-10-06T13:30:00Z","v":36609,"vw":15.081029},{"c":15.115,"h":15.115,"l":15.08,"n":218,"o":15.1,"t":"2026-10-06T13:45:00Z","v":13650,"vw":15.096333},{"c":15.135,"h":15.165,"l":15.115,"n":283,"o":15.115,"t":"2026-10-06T14:00:00Z","v":14721,"vw":15.149715},{"c":15.07,"h":15.12,"l":15.065,"n":190,"o":15.12,"t":"2026-10-06T14:15:00Z","v":9864,"vw":15.089628},{"c":15.045,"h":15.08,"l":15.04,"n":273,"o":15.07,"t":"2026-10-06T14:30:00Z","v":13096,"vw":15.06309},{"c":15.05,"h":15.085,"l":15.035,"n":273,"o":15.045,"t":"2026-10-06T14:45:00Z","v":11086,"vw":15.058884},{"c":15.06,"h":15.06,"l":15.03,"n":252,"o":15.055,"t":"2026-10-06T15:00:00Z","v":11348,"vw":15.051219},{"c":15.07,"h":15.075,"l":15.0548,"n":178,"o":15.07,"t":"2026-10-06T15:15:00Z","v":6615,"vw":15.063079},{"c":15.06,"h":15.07,"l":15.0501,"n":222,"o":15.07,"t":"2026-10-06T15:30:00Z","v":15307,"vw":15.055244},{"c":15.05,"h":15.065,"l":15.045,"n":228,"o":15.065,"t":"2026-10-06T15:45:00Z","v":11149,"vw":15.050018},{"c":15.035,"h":15.05,"l":15.025,"n":205,"o":15.05,"t":"2026-10-06T16:00:00Z","v":8850,"vw":15.040783},{"c":14.995,"h":15.025,"l":14.99,"n":189,"o":15.025,"t":"2026-10-06T16:15:00Z","v":10082,"vw":15.010429},{"c":15.01,"h":15.015,"l":14.99,"n":219,"o":14.995,"t":"2026-10-06T16:30:00Z","v":10600,"vw":15.001442},{"c":14.985,"h":15.01,"l":14.985,"n":133,"o":15.01,"t":"2026-10-06T16:45:00Z","v":7863,"vw":14.999187},{"c":14.985,"h":14.995,"l":14.975,"n":164,"o":14.985,"t":"2026-10-06T17:00:00Z","v":8169,"vw":14.983265},{"c":14.97,"h":14.99,"l":14.96,"n":197,"o":14.985,"t":"2026-10-06T17:15:00Z","v":10752,"vw":14.973242},{"c":14.955,"h":14.97,"l":14.95,"n":234,"o":14.96,"t":"2026-10-06T17:30:00Z","v":12538,"vw":14.960285},{"c":14.955,"h":14.96,"l":14.945,"n":179,"o":14.96,"t":"2026-10-06T17:45:00Z","v":7599,"vw":14.95261},{"c":14.94,"h":14.955,"l":14.93,"n":180,"o":14.955,"t":"2026-10-06T18:00:00Z","v":10562,"vw":14.942581},{"c":14.92,"h":14.935,"l":14.915,"n":210,"o":14.935,"t":"2026-10-06T18:15:00Z","v":9397,"vw":14.923677},{"c":14.925,"h":14.93,"l":14.915,"n":178,"o":14.92,"t":"2026-10-06T18:30:00Z","v":9728,"vw":14.923332},{"c":14.915,"h":14.92,"l":14.905,"n":210,"o":14.92,"t":"2026-10-06T18:45:00Z","v":6945,"vw":14.915488},{"c":14.94,"h":14.94,"l":14.905,"n":374,"o":14.91,"t":"2026-10-06T19:00:00Z","v":21261,"vw":14.927236},{"c":14.95,"h":14.95,"l":14.925,"n":283,"o":14.94,"t":"2026-10-06T19:15:00Z","v":15404,"vw":14.935947},{"c":14.91,"h":14.96,"l":14.91,"n":572,"o":14.955,"t":"2026-10-06T19:30:00Z","v":30876,"vw":14.934702},{"c":14.92,"h":14.965,"l":14.9,"n":1474,"o":14.91,"t":"2026-10-06T19:45:00Z","v":148866,"vw":14.936956},{"c":14.93,"h":14.93,"l":14.93,"n":33,"o":14.93,"t":"2026-10-06T20:00:00Z","v":223219,"vw":14.93},{"c":14.93,"h":14.93,"l":14.93,"n":22,"o":14.93,"t":"2026-10-07T12:30:00Z","v":7720,"vw":14.93},{"c":14.69,"h":14.88,"l":14.69,"n":396,"o":14.88,"t":"2026-10-07T13:30:00Z","v":57786,"vw":14.747824},{"c":14.655,"h":14.71,"l":14.63,"n":241,"o":14.69,"t":"2026-10-07T13:45:00Z","v":20552,"vw":14.677398},{"c":14.65,"h":14.71,"l":14.635,"n":398,"o":14.66,"t":"2026-10-07T14:00:00Z","v":33648,"vw":14.67475},{"c":14.645,"h":14.685,"l":14.64,"n":347,"o":14.66,"t":"2026-10-07T14:15:00Z","v":27353,"vw":14.664782},{"c":14.655,"h":14.66,"l":14.625,"n":418,"o":14.64,"t":"2026-10-07T14:30:00Z","v":29601,"vw":14.643799},{"c":14.64,"h":14.665,"l":14.62,"n":536,"o":14.655,"t":"2026-10-07T14:45:00Z","v":37690,"vw":14.644173},{"c":14.655,"h":14.67,"l":14.62,"n":409,"o":14.64,"t":"2026-10-07T15:00:00Z","v":26756,"vw":14.647758},{"c":14.655,"h":14.655,"l":14.625,"n":231,"o":14.65,"t":"2026-10-07T15:15:00Z","v":13500,"vw":14.63918},{"c":14.67,"h":14.685,"l":14.645,"n":285,"o":14.65,"t":"2026-10-07T15:30:00Z","v":17870,"vw":14.661265},{"c":14.69,"h":14.695,"l":14.655,"n":252,"o":14.67,"t":"2026-10-07T15:45:00Z","v":11249,"vw":14.671556},{"c":14.68,"h":14.69,"l":14.665,"n":212,"o":14.69,"t":"2026-10-07T16:00:00Z","v":11140,"vw":14.676086},{"c":14.695,"h":14.7,"l":14.68,"n":137,"o":14.68,"t":"2026-10-07T16:15:00Z","v":9564,"vw":14.690226},{"c":14.725,"h":14.73,"l":14.695,"n":255,"o":14.695,"t":"2026-10-07T16:30:00Z","v":10540,"vw":14.705609},{"c":14.755,"h":14.765,"l":14.73,"n":250,"o":14.73,"t":"2026-10-07T16:45:00Z","v":13318,"vw":14.74552},{"c":14.78,"h":14.785,"l":14.745,"n":363,"o":14.755,"t":"2026-10-07T17:00:00Z","v":29719,"vw":14.768448},{"c":14.785,"h":14.805,"l":14.775,"n":234,"o":14.785,"t":"2026-10-07T17:15:00Z","v":11594,"vw":14.79232},{"c":14.77,"h":14.785,"l":14.765,"n":258,"o":14.78,"t":"2026-10-07T17:30:00Z","v":22019,"vw":14.774051},{"c":14.77,"h":14.79,"l":14.76,"n":139,"o":14.78,"t":"2026-10-07T17:45:00Z","v":8395,"vw":14.769487},{"c":14.76,"h":14.77,"l":14.755,"n":297,"o":14.76,"t":"2026-10-07T18:00:00Z","v":18568,"vw":14.760084},{"c":14.75,"h":14.77,"l":14.75,"n":139,"o":14.755,"t":"2026-10-07T18:15:00Z","v":7929,"vw":14.762087},{"c":14.76,"h":14.77,"l":14.75,"n":236,"o":14.755,"t":"2026-10-07T18:30:00Z","v":14833,"vw":14.759401},{"c":14.755,"h":14.765,"l":14.755,"n":80,"o":14.765,"t":"2026-10-07T18:45:00Z","v":4910,"vw":14.759476},{"c":14.745,"h":14.76,"l":14.74,"n":197,"o":14.755,"t":"2026-10-07T19:00:00Z","v":11813,"vw":14.748688},{"c":14.76,"h":14.76,"l":14.725,"n":371,"o":14.74,"t":"2026-10-07T19:15:00Z","v":26830,"vw":14.744072},{"c":14.745,"h":14.76,"l":14.735,"n":400,"o":14.76,"t":"2026-10-07T19:30:00Z","v":29741,"vw":14.742073},{"c":14.725,"h":14.755,"l":14.68,"n":1674,"o":14.745,"t":"2026-10-07T19:45:00Z","v":195537,"vw":14.714198},{"c":14.72,"h":14.75,"l":14.72,"n":38,"o":14.72,"t":"2026-10-07T20:00:00Z","v":320803,"vw":14.720588},{"c":14.705,"h":14.74,"l":14.69,"n":245,"o":14.7,"t":"2026-10-08T13:30:00Z","v":25588,"vw":14.708219},{"c":14.75,"h":14.77,"l":14.7,"n":197,"o":14.71,"t":"2026-10-08T13:45:00Z","v":17557,"vw":14.728972},{"c":14.725,"h":14.77,"l":14.72,"n":127,"o":14.75,"t":"2026-10-08T14:00:00Z","v":9375,"vw":14.748852},{"c":14.685,"h":14.72,"l":14.67,"n":254,"o":14.72,"t":"2026-10-08T14:15:00Z","v":16002,"vw":14.699267},{"c":14.7,"h":14.715,"l":14.68,"n":272,"o":14.68,"t":"2026-10-08T14:30:00Z","v":15795,"vw":14.695929},{"c":14.645,"h":14.7,"l":14.6427,"n":376,"o":14.7,"t":"2026-10-08T14:45:00Z","v":38221,"vw":14.676046},{"c":14.64,"h":14.665,"l":14.64,"n":250,"o":14.65,"t":"2026-10-08T15:00:00Z","v":16087,"vw":14.651724},{"c":14.66,"h":14.66,"l":14.635,"n":223,"o":14.64,"t":"2026-10-08T15:15:00Z","v":9036,"vw":14.644679},{"c":14.69,"h":14.69,"l":14.655,"n":245,"o":14.665,"t":"2026-10-08T15:30:00Z","v":13959,"vw":14.668841},{"c":14.69,"h":14.705,"l":14.68,"n":273,"o":14.69,"t":"2026-10-08T15:45:00Z","v":15335,"vw":14.695252},{"c":14.73,"h":14.73,"l":14.685,"n":330,"o":14.7,"t":"2026-10-08T16:00:00Z","v":21476,"vw":14.707111},{"c":14.74,"h":14.81,"l":14.735,"n":635,"o":14.74,"t":"2026-10-08T16:15:00Z","v":67857,"vw":14.771282},{"c":14.755,"h":14.76,"l":14.745,"n":231,"o":14.75,"t":"2026-10-08T16:30:00Z","v":12116,"vw":14.751769},{"c":14.835,"h":14.835,"l":14.75,"n":408,"o":14.75,"t":"2026-10-08T16:45:00Z","v":30961,"vw":14.798594},{"c":14.87,"h":14.895,"l":14.82,"n":397,"o":14.835,"t":"2026-10-08T17:00:00Z","v":28165,"vw":14.854925},{"c":14.91,"h":14.93,"l":14.86,"n":592,"o":14.87,"t":"2026-10-08T17:15:00Z","v":45045,"vw":14.902878},{"c":14.92,"h":14.93,"l":14.8999,"n":413,"o":14.9,"t":"2026-10-08T17:30:00Z","v":39839,"vw":14.914611},{"c":14.905,"h":14.93,"l":14.89,"n":337,"o":14.92,"t":"2026-10-08T17:45:00Z","v":21180,"vw":14.912735},{"c":14.91,"h":14.94,"l":14.905,"n":296,"o":14.905,"t":"2026-10-08T18:00:00Z","v":19591,"vw":14.91419},{"c":14.885,"h":14.93,"l":14.885,"n":217,"o":14.92,"t":"2026-10-08T18:15:00Z","v":14550,"vw":14.905137},{"c":14.865,"h":14.9,"l":14.865,"n":291,"o":14.88,"t":"2026-10-08T18:30:00Z","v":21118,"vw":14.883856},{"c":14.87,"h":14.89,"l":14.865,"n":227,"o":14.87,"t":"2026-10-08T18:45:00Z","v":13359,"vw":14.872358},{"c":14.865,"h":14.87,"l":14.855,"n":185,"o":14.865,"t":"2026-10-08T19:00:00Z","v":11269,"vw":14.86036},{"c":14.855,"h":14.88,"l":14.85,"n":367,"o":14.87,"t":"2026-10-08T19:15:00Z","v":26209,"vw":14.869546},{"c":14.835,"h":14.86,"l":14.825,"n":588,"o":14.855,"t":"2026-10-08T19:30:00Z","v":44510,"vw":14.835252},{"c":14.855,"h":14.87,"l":14.83,"n":1458,"o":14.84,"t":"2026-10-08T19:45:00Z","v":148512,"vw":14.849925},{"c":14.86,"h":14.86,"l":14.85,"n":29,"o":14.85,"t":"2026-10-08T20:00:00Z","v":258870,"vw":14.850022},{"c":14.74,"h":14.86,"l":14.73,"n":339,"o":14.75,"t":"2026-10-09T13:30:00Z","v":51551,"vw":14.777576},{"c":14.735,"h":14.74,"l":14.71,"n":164,"o":14.735,"t":"2026-10-09T13:45:00Z","v":13411,"vw":14.72862},{"c":14.74,"h":14.79,"l":14.735,"n":263,"o":14.74,"t":"2026-10-09T14:00:00Z","v":18326,"vw":14.752623},{"c":14.75,"h":14.77,"l":14.735,"n":270,"o":14.745,"t":"2026-10-09T14:15:00Z","v":16390,"vw":14.752081},{"c":14.73,"h":14.755,"l":14.715,"n":185,"o":14.755,"t":"2026-10-09T14:30:00Z","v":12958,"vw":14.735822},{"c":14.73,"h":14.755,"l":14.725,"n":247,"o":14.735,"t":"2026-10-09T14:45:00Z","v":19384,"vw":14.74045},{"c":14.76,"h":14.76,"l":14.73,"n":241,"o":14.73,"t":"2026-10-09T15:00:00Z","v":12883,"vw":14.74619},{"c":14.73,"h":14.775,"l":14.73,"n":209,"o":14.77,"t":"2026-10-09T15:15:00Z","v":12540,"vw":14.75323},{"c":14.715,"h":14.735,"l":14.695,"n":290,"o":14.735,"t":"2026-10-09T15:30:00Z","v":13958,"vw":14.717435},{"c":14.71,"h":14.725,"l":14.71,"n":150,"o":14.72,"t":"2026-10-09T15:45:00Z","v":9003,"vw":14.717365},{"c":14.72,"h":14.725,"l":14.71,"n":213,"o":14.715,"t":"2026-10-09T16:00:00Z","v":22354,"vw":14.715564},{"c":14.715,"h":14.735,"l":14.715,"n":215,"o":14.72,"t":"2026-10-09T16:15:00Z","v":14139,"vw":14.728301},{"c":14.735,"h":14.735,"l":14.71,"n":230,"o":14.715,"t":"2026-10-09T16:30:00Z","v":11955,"vw":14.72154},{"c":14.73,"h":14.735,"l":14.72,"n":114,"o":14.735,"t":"2026-10-09T16:45:00Z","v":3955,"vw":14.723232},{"c":14.71,"h":14.7288,"l":14.71,"n":196,"o":14.72,"t":"2026-10-09T17:00:00Z","v":7377,"vw":14.719022},{"c":14.71,"h":14.73,"l":14.705,"n":269,"o":14.705,"t":"2026-10-09T17:15:00Z","v":12648,"vw":14.713728},{"c":14.725,"h":14.73,"l":14.7,"n":213,"o":14.715,"t":"2026-10-09T17:30:00Z","v":11861,"vw":14.714693},{"c":14.715,"h":14.725,"l":14.715,"n":95,"o":14.725,"t":"2026-10-09T17:45:00Z","v":2154,"vw":14.720339},{"c":14.695,"h":14.715,"l":14.69,"n":188,"o":14.71,"t":"2026-10-09T18:00:00Z","v":9959,"vw":14.704486},{"c":14.69,"h":14.7,"l":14.69,"n":154,"o":14.695,"t":"2026-10-09T18:15:00Z","v":6120,"vw":14.696265},{"c":14.71,"h":14.71,"l":14.695,"n":96,"o":14.695,"t":"2026-10-09T18:30:00Z","v":3516,"vw":14.701914},{"c":14.75,"h":14.75,"l":14.71,"n":268,"o":14.71,"t":"2026-10-09T18:45:00Z","v":13828,"vw":14.727758},{"c":14.7295,"h":14.75,"l":14.725,"n":244,"o":14.745,"t":"2026-10-09T19:00:00Z","v":13386,"vw":14.737295},{"c":14.715,"h":14.725,"l":14.7113,"n":258,"o":14.725,"t":"2026-10-09T19:15:00Z","v":9522,"vw":14.718655},{"c":14.685,"h":14.715,"l":14.685,"n":555,"o":14.715,"t":"2026-10-09T19:30:00Z","v":48077,"vw":14.698378},{"c":14.67,"h":14.69,"l":14.655,"n":1411,"o":14.685,"t":"2026-10-09T19:45:00Z","v":118172,"vw":14.675869},{"c":14.67,"h":14.67,"l":14.67,"n":23,"o":14.67,"t":"2026-10-09T20:00:00Z","v":217667,"vw":14.67},{"c":14.76,"h":14.77,"l":14.68,"n":348,"o":14.69,"t":"2026-10-12T13:30:00Z","v":34550,"vw":14.733906},{"c":14.72,"h":14.765,"l":14.7,"n":115,"o":14.765,"t":"2026-10-12T13:45:00Z","v":11378,"vw":14.741595},{"c":14.75,"h":14.76,"l":14.715,"n":205,"o":14.715,"t":"2026-10-12T14:00:00Z","v":15303,"vw":14.734411},{"c":14.745,"h":14.765,"l":14.725,"n":170,"o":14.74,"t":"2026-10-12T14:15:00Z","v":11853,"vw":14.740754},{"c":14.745,"h":14.75,"l":14.715,"n":197,"o":14.74,"t":"2026-10-12T14:30:00Z","v":20942,"vw":14.732408},{"c":14.78,"h":14.78,"l":14.745,"n":174,"o":14.745,"t":"2026-10-12T14:45:00Z","v":10474,"vw":14.763213},{"c":14.77,"h":14.78,"l":14.74,"n":177,"o":14.78,"t":"2026-10-12T15:00:00Z","v":8955,"vw":14.761907},{"c":14.79,"h":14.79,"l":14.76,"n":102,"o":14.76,"t":"2026-10-12T15:15:00Z","v":4039,"vw":14.776538},{"c":14.815,"h":14.825,"l":14.7811,"n":166,"o":14.79,"t":"2026-10-12T15:30:00Z","v":8980,"vw":14.801267},{"c":14.8,"h":14.81,"l":14.795,"n":93,"o":14.81,"t":"2026-10-12T15:45:00Z","v":4490,"vw":14.801623},{"c":14.815,"h":14.82,"l":14.81,"n":94,"o":14.81,"t":"2026-10-12T16:00:00Z","v":5080,"vw":14.815868},{"c":14.825,"h":14.835,"l":14.82,"n":207,"o":14.82,"t":"2026-10-12T16:15:00Z","v":14622,"vw":14.829449},{"c":14.84,"h":14.85,"l":14.83,"n":209,"o":14.83,"t":"2026-10-12T16:30:00Z","v":10068,"vw":14.839294},{"c":14.845,"h":14.855,"l":14.84,"n":192,"o":14.845,"t":"2026-10-12T16:45:00Z","v":6241,"vw":14.848778},{"c":14.855,"h":14.86,"l":14.83,"n":260,"o":14.845,"t":"2026-10-12T17:00:00Z","v":12862,"vw":14.842061},{"c":14.85,"h":14.86,"l":14.845,"n":200,"o":14.855,"t":"2026-10-12T17:15:00Z","v":6907,"vw":14.852015},{"c":14.84,"h":14.845,"l":14.83,"n":158,"o":14.845,"t":"2026-10-12T17:30:00Z","v":4788,"vw":14.839176},{"c":14.865,"h":14.875,"l":14.84,"n":233,"o":14.845,"t":"2026-10-12T17:45:00Z","v":9734,"vw":14.861973},{"c":14.845,"h":14.87,"l":14.845,"n":236,"o":14.87,"t":"2026-10-12T18:00:00Z","v":9250,"vw":14.854486},{"c":14.86,"h":14.86,"l":14.85,"n":137,"o":14.85,"t":"2026-10-12T18:15:00Z","v":6855,"vw":14.853922},{"c":14.855,"h":14.865,"l":14.855,"n":139,"o":14.86,"t":"2026-10-12T18:30:00Z","v":10104,"vw":14.857358},{"c":14.86,"h":14.865,"l":14.855,"n":233,"o":14.86,"t":"2026-10-12T18:45:00Z","v":8867,"vw":14.858643},{"c":14.86,"h":14.865,"l":14.85,"n":353,"o":14.865,"t":"2026-10-12T19:00:00Z","v":14168,"vw":14.858791},{"c":14.88,"h":14.88,"l":14.855,"n":492,"o":14.855,"t":"2026-10-12T19:15:00Z","v":37688,"vw":14.863328},{"c":14.865,"h":14.88,"l":14.86,"n":598,"o":14.88,"t":"2026-10-12T19:30:00Z","v":108199,"vw":14.870147},{"c":14.875,"h":14.88,"l":14.825,"n":1945,"o":14.865,"t":"2026-10-12T19:45:00Z","v":325435,"vw":14.852809},{"c":14.86,"h":14.86,"l":14.86,"n":25,"o":14.86,"t":"2026-10-12T20:00:00Z","v":225706,"vw":14.86},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-13T13:15:00Z","v":100,"vw":14.94},{"c":14.94,"h":15.005,"l":14.91,"n":449,"o":14.95,"t":"2026-10-13T13:30:00Z","v":54490,"vw":14.96523},{"c":14.785,"h":14.95,"l":14.785,"n":407,"o":14.93,"t":"2026-10-13T13:45:00Z","v":42917,"vw":14.845245},{"c":14.76,"h":14.81,"l":14.73,"n":411,"o":14.79,"t":"2026-10-13T14:00:00Z","v":27802,"vw":14.771142},{"c":14.825,"h":14.83,"l":14.745,"n":451,"o":14.745,"t":"2026-10-13T14:15:00Z","v":82679,"vw":14.797721},{"c":14.75,"h":14.84,"l":14.75,"n":377,"o":14.83,"t":"2026-10-13T14:30:00Z","v":34880,"vw":14.776973},{"c":14.76,"h":14.78,"l":14.74,"n":486,"o":14.745,"t":"2026-10-13T14:45:00Z","v":66174,"vw":14.756987},{"c":14.76,"h":14.78,"l":14.75,"n":443,"o":14.755,"t":"2026-10-13T15:00:00Z","v":59601,"vw":14.759494},{"c":14.755,"h":14.765,"l":14.74,"n":312,"o":14.75,"t":"2026-10-13T15:15:00Z","v":45737,"vw":14.752046},{"c":14.74,"h":14.765,"l":14.74,"n":459,"o":14.755,"t":"2026-10-13T15:30:00Z","v":73699,"vw":14.752065},{"c":14.715,"h":14.74,"l":14.71,"n":310,"o":14.74,"t":"2026-10-13T15:45:00Z","v":50133,"vw":14.724079},{"c":14.675,"h":14.715,"l":14.67,"n":335,"o":14.715,"t":"2026-10-13T16:00:00Z","v":35161,"vw":14.689586},{"c":14.655,"h":14.68,"l":14.65,"n":321,"o":14.675,"t":"2026-10-13T16:15:00Z","v":39267,"vw":14.669453},{"c":14.645,"h":14.65,"l":14.63,"n":343,"o":14.65,"t":"2026-10-13T16:30:00Z","v":48868,"vw":14.638027},{"c":14.66,"h":14.665,"l":14.64,"n":351,"o":14.645,"t":"2026-10-13T16:45:00Z","v":40647,"vw":14.652137},{"c":14.66,"h":14.665,"l":14.65,"n":337,"o":14.66,"t":"2026-10-13T17:00:00Z","v":27218,"vw":14.65732},{"c":14.67,"h":14.685,"l":14.655,"n":335,"o":14.66,"t":"2026-10-13T17:15:00Z","v":51015,"vw":14.665767},{"c":14.695,"h":14.7,"l":14.665,"n":330,"o":14.67,"t":"2026-10-13T17:30:00Z","v":46186,"vw":14.674317},{"c":14.66,"h":14.69,"l":14.65,"n":293,"o":14.69,"t":"2026-10-13T17:45:00Z","v":38167,"vw":14.664705},{"c":14.69,"h":14.71,"l":14.66,"n":403,"o":14.665,"t":"2026-10-13T18:00:00Z","v":46829,"vw":14.6857},{"c":14.69,"h":14.7,"l":14.685,"n":225,"o":14.685,"t":"2026-10-13T18:15:00Z","v":25288,"vw":14.68936},{"c":14.69,"h":14.699,"l":14.68,"n":193,"o":14.695,"t":"2026-10-13T18:30:00Z","v":10709,"vw":14.689729},{"c":14.695,"h":14.7,"l":14.68,"n":335,"o":14.69,"t":"2026-10-13T18:45:00Z","v":30159,"vw":14.691765},{"c":14.7,"h":14.71,"l":14.685,"n":489,"o":14.695,"t":"2026-10-13T19:00:00Z","v":65397,"vw":14.696637},{"c":14.71,"h":14.72,"l":14.7,"n":548,"o":14.7,"t":"2026-10-13T19:15:00Z","v":35557,"vw":14.709853},{"c":14.72,"h":14.75,"l":14.705,"n":956,"o":14.71,"t":"2026-10-13T19:30:00Z","v":96417,"vw":14.727575},{"c":14.69,"h":14.7495,"l":14.68,"n":2674,"o":14.72,"t":"2026-10-13T19:45:00Z","v":355280,"vw":14.712972},{"c":14.7,"h":14.7,"l":14.7,"n":27,"o":14.7,"t":"2026-10-13T20:00:00Z","v":232911,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-13T20:30:00Z","v":14034,"vw":14.7},{"c":14.55,"h":14.635,"l":14.5,"n":579,"o":14.635,"t":"2026-10-14T13:30:00Z","v":63821,"vw":14.531575},{"c":14.53,"h":14.55,"l":14.5,"n":431,"o":14.55,"t":"2026-10-14T13:45:00Z","v":32580,"vw":14.521083},{"c":14.58,"h":14.58,"l":14.52,"n":560,"o":14.52,"t":"2026-10-14T14:00:00Z","v":53862,"vw":14.545214},{"c":14.65,"h":14.66,"l":14.57,"n":375,"o":14.57,"t":"2026-10-14T14:15:00Z","v":26366,"vw":14.610954},{"c":14.685,"h":14.7,"l":14.65,"n":366,"o":14.65,"t":"2026-10-14T14:30:00Z","v":22567,"vw":14.669788},{"c":14.705,"h":14.705,"l":14.65,"n":383,"o":14.685,"t":"2026-10-14T14:45:00Z","v":30724,"vw":14.689487},{"c":14.685,"h":14.705,"l":14.67,"n":348,"o":14.7,"t":"2026-10-14T15:00:00Z","v":22404,"vw":14.68358},{"c":14.7,"h":14.71,"l":14.685,"n":211,"o":14.685,"t":"2026-10-14T15:15:00Z","v":13718,"vw":14.701344},{"c":14.72,"h":14.745,"l":14.705,"n":291,"o":14.705,"t":"2026-10-14T15:30:00Z","v":14706,"vw":14.727061},{"c":14.735,"h":14.745,"l":14.72,"n":230,"o":14.72,"t":"2026-10-14T15:45:00Z","v":10362,"vw":14.73715},{"c":14.7,"h":14.74,"l":14.695,"n":311,"o":14.74,"t":"2026-10-14T16:00:00Z","v":13562,"vw":14.713107},{"c":14.71,"h":14.72,"l":14.68,"n":335,"o":14.705,"t":"2026-10-14T16:15:00Z","v":19902,"vw":14.70014},{"c":14.705,"h":14.72,"l":14.7,"n":231,"o":14.71,"t":"2026-10-14T16:30:00Z","v":11835,"vw":14.711066},{"c":14.6899,"h":14.695,"l":14.685,"n":190,"o":14.695,"t":"2026-10-14T16:45:00Z","v":7779,"vw":14.688818},{"c":14.67,"h":14.69,"l":14.66,"n":282,"o":14.69,"t":"2026-10-14T17:00:00Z","v":11345,"vw":14.675356},{"c":14.68,"h":14.685,"l":14.665,"n":247,"o":14.67,"t":"2026-10-14T17:15:00Z","v":12556,"vw":14.675081},{"c":14.645,"h":14.685,"l":14.64,"n":400,"o":14.68,"t":"2026-10-14T17:30:00Z","v":24854,"vw":14.670437},{"c":14.655,"h":14.665,"l":14.645,"n":308,"o":14.65,"t":"2026-10-14T17:45:00Z","v":22938,"vw":14.6549},{"c":14.6602,"h":14.675,"l":14.65,"n":346,"o":14.655,"t":"2026-10-14T18:00:00Z","v":19190,"vw":14.662455},{"c":14.6792,"h":14.68,"l":14.655,"n":333,"o":14.66,"t":"2026-10-14T18:15:00Z","v":26082,"vw":14.668835},{"c":14.666,"h":14.67,"l":14.655,"n":258,"o":14.67,"t":"2026-10-14T18:30:00Z","v":12308,"vw":14.66166},{"c":14.65,"h":14.66,"l":14.64,"n":264,"o":14.66,"t":"2026-10-14T18:45:00Z","v":14214,"vw":14.651535},{"c":14.67,"h":14.68,"l":14.64,"n":350,"o":14.65,"t":"2026-10-14T19:00:00Z","v":29139,"vw":14.664086},{"c":14.66,"h":14.671,"l":14.645,"n":420,"o":14.67,"t":"2026-10-14T19:15:00Z","v":22508,"vw":14.658461},{"c":14.635,"h":14.665,"l":14.62,"n":662,"o":14.665,"t":"2026-10-14T19:30:00Z","v":43972,"vw":14.638496},{"c":14.66,"h":14.68,"l":14.62,"n":1780,"o":14.635,"t":"2026-10-14T19:45:00Z","v":176320,"vw":14.656767},{"c":14.67,"h":14.67,"l":14.67,"n":23,"o":14.67,"t":"2026-10-14T20:00:00Z","v":234847,"vw":14.67},{"c":14.715,"h":14.8,"l":14.715,"n":422,"o":14.8,"t":"2026-10-15T13:30:00Z","v":36341,"vw":14.771253},{"c":14.81,"h":14.85,"l":14.695,"n":518,"o":14.715,"t":"2026-10-15T13:45:00Z","v":39589,"vw":14.774251},{"c":14.87,"h":14.89,"l":14.79,"n":654,"o":14.81,"t":"2026-10-15T14:00:00Z","v":47557,"vw":14.83195},{"c":14.895,"h":14.905,"l":14.845,"n":381,"o":14.86,"t":"2026-10-15T14:15:00Z","v":29471,"vw":14.882955},{"c":14.915,"h":14.95,"l":14.9,"n":508,"o":14.9,"t":"2026-10-15T14:30:00Z","v":43690,"vw":14.926779},{"c":14.87,"h":14.905,"l":14.865,"n":376,"o":14.905,"t":"2026-10-15T14:45:00Z","v":23946,"vw":14.890219},{"c":14.81,"h":14.88,"l":14.81,"n":274,"o":14.865,"t":"2026-10-15T15:00:00Z","v":13848,"vw":14.842248},{"c":14.77,"h":14.8,"l":14.755,"n":233,"o":14.8,"t":"2026-10-15T15:15:00Z","v":10463,"vw":14.769914},{"c":14.81,"h":14.81,"l":14.77,"n":215,"o":14.77,"t":"2026-10-15T15:30:00Z","v":10442,"vw":14.792113},{"c":14.8,"h":14.83,"l":14.79,"n":243,"o":14.82,"t":"2026-10-15T15:45:00Z","v":13925,"vw":14.819249},{"c":14.8,"h":14.805,"l":14.78,"n":356,"o":14.8,"t":"2026-10-15T16:00:00Z","v":20020,"vw":14.792299},{"c":14.815,"h":14.82,"l":14.79,"n":193,"o":14.8,"t":"2026-10-15T16:15:00Z","v":8742,"vw":14.802362},{"c":14.82,"h":14.83,"l":14.81,"n":348,"o":14.82,"t":"2026-10-15T16:30:00Z","v":21230,"vw":14.818944},{"c":14.82,"h":14.825,"l":14.805,"n":250,"o":14.82,"t":"2026-10-15T16:45:00Z","v":11858,"vw":14.816289},{"c":14.825,"h":14.835,"l":14.81,"n":264,"o":14.82,"t":"2026-10-15T17:00:00Z","v":12827,"vw":14.819855},{"c":14.825,"h":14.83,"l":14.8,"n":149,"o":14.82,"t":"2026-10-15T17:15:00Z","v":6822,"vw":14.815947},{"c":14.8,"h":14.84,"l":14.8,"n":238,"o":14.825,"t":"2026-10-15T17:30:00Z","v":10661,"vw":14.825108},{"c":14.785,"h":14.8101,"l":14.78,"n":401,"o":14.8,"t":"2026-10-15T17:45:00Z","v":39694,"vw":14.804953},{"c":14.805,"h":14.81,"l":14.785,"n":307,"o":14.785,"t":"2026-10-15T18:00:00Z","v":26565,"vw":14.798921},{"c":14.82,"h":14.825,"l":14.805,"n":228,"o":14.805,"t":"2026-10-15T18:15:00Z","v":20882,"vw":14.812615},{"c":14.805,"h":14.825,"l":14.7912,"n":243,"o":14.82,"t":"2026-10-15T18:30:00Z","v":13803,"vw":14.81259},{"c":14.785,"h":14.815,"l":14.78,"n":293,"o":14.81,"t":"2026-10-15T18:45:00Z","v":22968,"vw":14.797186},{"c":14.79,"h":14.79,"l":14.78,"n":237,"o":14.78,"t":"2026-10-15T19:00:00Z","v":10727,"vw":14.787717},{"c":14.815,"h":14.82,"l":14.785,"n":360,"o":14.785,"t":"2026-10-15T19:15:00Z","v":20339,"vw":14.805838},{"c":14.82,"h":14.825,"l":14.805,"n":437,"o":14.81,"t":"2026-10-15T19:30:00Z","v":19385,"vw":14.816788},{"c":14.89,"h":14.89,"l":14.785,"n":1698,"o":14.815,"t":"2026-10-15T19:45:00Z","v":153582,"vw":14.84835},{"c":14.89,"h":14.89,"l":14.89,"n":14,"o":14.89,"t":"2026-10-15T20:00:00Z","v":306602,"vw":14.89},{"c":15.09,"h":15.11,"l":14.9,"n":425,"o":14.93,"t":"2026-10-16T13:30:00Z","v":57510,"vw":14.982064},{"c":15.05,"h":15.1,"l":15.05,"n":323,"o":15.085,"t":"2026-10-16T13:45:00Z","v":30975,"vw":15.074195},{"c":15.05,"h":15.08,"l":15.02,"n":448,"o":15.03,"t":"2026-10-16T14:00:00Z","v":30548,"vw":15.049147},{"c":15.11,"h":15.13,"l":15.05,"n":312,"o":15.05,"t":"2026-10-16T14:15:00Z","v":22283,"vw":15.09546},{"c":15.06,"h":15.12,"l":15.05,"n":276,"o":15.11,"t":"2026-10-16T14:30:00Z","v":21213,"vw":15.076305},{"c":15.06,"h":15.075,"l":15.035,"n":312,"o":15.07,"t":"2026-10-16T14:45:00Z","v":28738,"vw":15.053506},{"c":15.11,"h":15.12,"l":15.055,"n":215,"o":15.06,"t":"2026-10-16T15:00:00Z","v":17371,"vw":15.099544},{"c":15.055,"h":15.105,"l":15.05,"n":278,"o":15.1,"t":"2026-10-16T15:15:00Z","v":27818,"vw":15.067844},{"c":15.025,"h":15.06,"l":15.02,"n":207,"o":15.055,"t":"2026-10-16T15:30:00Z","v":11356,"vw":15.042732},{"c":14.985,"h":15.02,"l":14.985,"n":177,"o":15.02,"t":"2026-10-16T15:45:00Z","v":9433,"vw":14.996906},{"c":14.93,"h":14.985,"l":14.93,"n":238,"o":14.985,"t":"2026-10-16T16:00:00Z","v":10254,"vw":14.960451},{"c":14.905,"h":14.93,"l":14.9022,"n":279,"o":14.925,"t":"2026-10-16T16:15:00Z","v":15227,"vw":14.922502},{"c":14.91,"h":14.92,"l":14.905,"n":282,"o":14.91,"t":"2026-10-16T16:30:00Z","v":12600,"vw":14.910407},{"c":14.88,"h":14.91,"l":14.87,"n":250,"o":14.91,"t":"2026-10-16T16:45:00Z","v":10771,"vw":14.884671},{"c":14.865,"h":14.89,"l":14.865,"n":253,"o":14.89,"t":"2026-10-16T17:00:00Z","v":12616,"vw":14.879496},{"c":14.925,"h":14.925,"l":14.865,"n":240,"o":14.875,"t":"2026-10-16T17:15:00Z","v":11675,"vw":14.886813},{"c":14.91,"h":14.93,"l":14.905,"n":281,"o":14.925,"t":"2026-10-16T17:30:00Z","v":10210,"vw":14.918019},{"c":14.9,"h":14.92,"l":14.9,"n":236,"o":14.92,"t":"2026-10-16T17:45:00Z","v":8180,"vw":14.90877},{"c":14.91,"h":14.91,"l":14.885,"n":265,"o":14.9,"t":"2026-10-16T18:00:00Z","v":13180,"vw":14.893503},{"c":14.905,"h":14.92,"l":14.905,"n":177,"o":14.91,"t":"2026-10-16T18:15:00Z","v":8850,"vw":14.909759},{"c":14.91,"h":14.925,"l":14.9,"n":287,"o":14.905,"t":"2026-10-16T18:30:00Z","v":23926,"vw":14.905413},{"c":14.905,"h":14.915,"l":14.89,"n":323,"o":14.905,"t":"2026-10-16T18:45:00Z","v":18675,"vw":14.905249},{"c":14.895,"h":14.91,"l":14.89,"n":322,"o":14.905,"t":"2026-10-16T19:00:00Z","v":19412,"vw":14.900262},{"c":14.905,"h":14.915,"l":14.9,"n":398,"o":14.9,"t":"2026-10-16T19:15:00Z","v":18000,"vw":14.905878},{"c":14.91,"h":14.93,"l":14.895,"n":558,"o":14.91,"t":"2026-10-16T19:30:00Z","v":41232,"vw":14.911493},{"c":14.935,"h":14.95,"l":14.895,"n":1390,"o":14.91,"t":"2026-10-16T19:45:00Z","v":128098,"vw":14.933001},{"c":14.93,"h":14.93,"l":14.93,"n":27,"o":14.93,"t":"2026-10-16T20:00:00Z","v":264919,"vw":14.93},{"c":14.9,"h":14.96,"l":14.85,"n":326,"o":14.92,"t":"2026-10-19T13:30:00Z","v":40280,"vw":14.904531},{"c":14.88,"h":14.9,"l":14.87,"n":215,"o":14.9,"t":"2026-10-19T13:45:00Z","v":13255,"vw":14.887115},{"c":14.885,"h":14.91,"l":14.885,"n":187,"o":14.885,"t":"2026-10-19T14:00:00Z","v":17958,"vw":14.890233},{"c":14.885,"h":14.895,"l":14.875,"n":153,"o":14.88,"t":"2026-10-19T14:15:00Z","v":7244,"vw":14.883493},{"c":14.885,"h":14.9,"l":14.875,"n":174,"o":14.89,"t":"2026-10-19T14:30:00Z","v":8624,"vw":14.888353},{"c":14.885,"h":14.885,"l":14.875,"n":173,"o":14.885,"t":"2026-10-19T14:45:00Z","v":10017,"vw":14.880864},{"c":14.945,"h":14.95,"l":14.885,"n":163,"o":14.89,"t":"2026-10-19T15:00:00Z","v":13640,"vw":14.914165},{"c":14.9,"h":14.9465,"l":14.9,"n":198,"o":14.945,"t":"2026-10-19T15:15:00Z","v":21061,"vw":14.935104},{"c":14.915,"h":14.92,"l":14.91,"n":106,"o":14.91,"t":"2026-10-19T15:30:00Z","v":7237,"vw":14.915911},{"c":14.91,"h":14.92,"l":14.895,"n":176,"o":14.915,"t":"2026-10-19T15:45:00Z","v":13650,"vw":14.905204},{"c":14.8707,"h":14.91,"l":14.8707,"n":110,"o":14.91,"t":"2026-10-19T16:00:00Z","v":8118,"vw":14.888536},{"c":14.89,"h":14.895,"l":14.87,"n":142,"o":14.87,"t":"2026-10-19T16:15:00Z","v":7547,"vw":14.885878},{"c":14.875,"h":14.89,"l":14.87,"n":83,"o":14.89,"t":"2026-10-19T16:30:00Z","v":3822,"vw":14.877551},{"c":14.885,"h":14.885,"l":14.875,"n":139,"o":14.875,"t":"2026-10-19T16:45:00Z","v":7004,"vw":14.879903},{"c":14.845,"h":14.89,"l":14.845,"n":104,"o":14.89,"t":"2026-10-19T17:00:00Z","v":5122,"vw":14.862034},{"c":14.87,"h":14.87,"l":14.84,"n":94,"o":14.845,"t":"2026-10-19T17:15:00Z","v":5830,"vw":14.851834},{"c":14.87,"h":14.87,"l":14.86,"n":97,"o":14.87,"t":"2026-10-19T17:30:00Z","v":4002,"vw":14.866435},{"c":14.875,"h":14.875,"l":14.87,"n":79,"o":14.87,"t":"2026-10-19T17:45:00Z","v":3356,"vw":14.870245},{"c":14.865,"h":14.875,"l":14.855,"n":146,"o":14.875,"t":"2026-10-19T18:00:00Z","v":7026,"vw":14.862549},{"c":14.845,"h":14.87,"l":14.845,"n":191,"o":14.87,"t":"2026-10-19T18:15:00Z","v":11855,"vw":14.856427},{"c":14.845,"h":14.86,"l":14.84,"n":239,"o":14.84,"t":"2026-10-19T18:30:00Z","v":15931,"vw":14.849681},{"c":14.84,"h":14.85,"l":14.83,"n":252,"o":14.85,"t":"2026-10-19T18:45:00Z","v":10225,"vw":14.836469},{"c":14.825,"h":14.84,"l":14.825,"n":133,"o":14.84,"t":"2026-10-19T19:00:00Z","v":4428,"vw":14.830173},{"c":14.84,"h":14.845,"l":14.825,"n":269,"o":14.83,"t":"2026-10-19T19:15:00Z","v":14873,"vw":14.838381},{"c":14.835,"h":14.845,"l":14.825,"n":571,"o":14.835,"t":"2026-10-19T19:30:00Z","v":57785,"vw":14.838524},{"c":14.87,"h":14.87,"l":14.81,"n":1416,"o":14.835,"t":"2026-10-19T19:45:00Z","v":109831,"vw":14.842288},{"c":14.86,"h":14.86,"l":14.86,"n":21,"o":14.86,"t":"2026-10-19T20:00:00Z","v":199450,"vw":14.86},{"c":15.155,"h":15.19,"l":14.87,"n":508,"o":14.89,"t":"2026-10-20T13:30:00Z","v":43774,"vw":15.050631},{"c":15.16,"h":15.2,"l":15.125,"n":451,"o":15.15,"t":"2026-10-20T13:45:00Z","v":44661,"vw":15.158471},{"c":15.11,"h":15.175,"l":15.09,"n":272,"o":15.16,"t":"2026-10-20T14:00:00Z","v":17710,"vw":15.127705},{"c":15.19,"h":15.21,"l":15.1,"n":345,"o":15.11,"t":"2026-10-20T14:15:00Z","v":39830,"vw":15.178441},{"c":15.16,"h":15.195,"l":15.13,"n":345,"o":15.195,"t":"2026-10-20T14:30:00Z","v":20275,"vw":15.157244},{"c":15.15,"h":15.195,"l":15.14,"n":334,"o":15.17,"t":"2026-10-20T14:45:00Z","v":22525,"vw":15.170269},{"c":15.09,"h":15.155,"l":15.08,"n":367,"o":15.15,"t":"2026-10-20T15:00:00Z","v":21547,"vw":15.106528},{"c":15.07,"h":15.12,"l":15.07,"n":227,"o":15.095,"t":"2026-10-20T15:15:00Z","v":11227,"vw":15.096835},{"c":15.115,"h":15.115,"l":15.055,"n":259,"o":15.075,"t":"2026-10-20T15:30:00Z","v":12890,"vw":15.077955},{"c":15.07,"h":15.11,"l":15.07,"n":208,"o":15.11,"t":"2026-10-20T15:45:00Z","v":10882,"vw":15.084383},{"c":15.05,"h":15.08,"l":15.05,"n":207,"o":15.075,"t":"2026-10-20T16:00:00Z","v":11285,"vw":15.066448},{"c":15.015,"h":15.055,"l":15.015,"n":277,"o":15.055,"t":"2026-10-20T16:15:00Z","v":22236,"vw":15.035143},{"c":15.025,"h":15.035,"l":15.02,"n":209,"o":15.02,"t":"2026-10-20T16:30:00Z","v":12382,"vw":15.027869},{"c":15.015,"h":15.03,"l":15.01,"n":209,"o":15.025,"t":"2026-10-20T16:45:00Z","v":11437,"vw":15.018092},{"c":15.015,"h":15.02,"l":15.015,"n":130,"o":15.015,"t":"2026-10-20T17:00:00Z","v":5291,"vw":15.015222},{"c":15.01,"h":15.025,"l":15.01,"n":186,"o":15.015,"t":"2026-10-20T17:15:00Z","v":12722,"vw":15.018083},{"c":15.0203,"h":15.025,"l":15.01,"n":278,"o":15.015,"t":"2026-10-20T17:30:00Z","v":32918,"vw":15.016724},{"c":15.015,"h":15.025,"l":15.01,"n":148,"o":15.025,"t":"2026-10-20T17:45:00Z","v":11800,"vw":15.018802},{"c":15.025,"h":15.025,"l":15.015,"n":287,"o":15.02,"t":"2026-10-20T18:00:00Z","v":29203,"vw":15.018149},{"c":15.01,"h":15.025,"l":15,"n":196,"o":15.02,"t":"2026-10-20T18:15:00Z","v":11483,"vw":15.01343},{"c":15.02,"h":15.03,"l":15.01,"n":241,"o":15.01,"t":"2026-10-20T18:30:00Z","v":14437,"vw":15.015061},{"c":15.03,"h":15.03,"l":15.015,"n":122,"o":15.015,"t":"2026-10-20T18:45:00Z","v":8951,"vw":15.021308},{"c":15.025,"h":15.055,"l":15.015,"n":624,"o":15.025,"t":"2026-10-20T19:00:00Z","v":68028,"vw":15.026633},{"c":15.045,"h":15.05,"l":15.025,"n":301,"o":15.025,"t":"2026-10-20T19:15:00Z","v":25639,"vw":15.039827},{"c":15.045,"h":15.05,"l":15.02,"n":472,"o":15.045,"t":"2026-10-20T19:30:00Z","v":32320,"vw":15.036977},{"c":15.085,"h":15.1,"l":15.03,"n":1415,"o":15.055,"t":"2026-10-20T19:45:00Z","v":129989,"vw":15.074387},{"c":15.08,"h":15.085,"l":15.08,"n":27,"o":15.085,"t":"2026-10-20T20:00:00Z","v":173424,"vw":15.084997},{"c":15.06,"h":15.14,"l":15.03,"n":444,"o":15.12,"t":"2026-10-21T13:30:00Z","v":42695,"vw":15.073783},{"c":15.05,"h":15.105,"l":15.05,"n":255,"o":15.06,"t":"2026-10-21T13:45:00Z","v":20210,"vw":15.074651},{"c":14.985,"h":15.05,"l":14.955,"n":427,"o":15.05,"t":"2026-10-21T14:00:00Z","v":27675,"vw":15.002488},{"c":15.01,"h":15.01,"l":14.977,"n":289,"o":14.985,"t":"2026-10-21T14:15:00Z","v":14075,"vw":14.99089},{"c":15.03,"h":15.045,"l":15.005,"n":254,"o":15.02,"t":"2026-10-21T14:30:00Z","v":16476,"vw":15.022938},{"c":15.01,"h":15.04,"l":15.01,"n":154,"o":15.03,"t":"2026-10-21T14:45:00Z","v":7716,"vw":15.030905},{"c":15,"h":15.015,"l":14.995,"n":182,"o":15.01,"t":"2026-10-21T15:00:00Z","v":8598,"vw":15.005434},{"c":15.03,"h":15.03,"l":14.995,"n":237,"o":14.995,"t":"2026-10-21T15:15:00Z","v":8356,"vw":15.010438},{"c":15.015,"h":15.035,"l":15,"n":250,"o":15.03,"t":"2026-10-21T15:30:00Z","v":26970,"vw":15.008778},{"c":15.01,"h":15.02,"l":15.005,"n":200,"o":15.01,"t":"2026-10-21T15:45:00Z","v":12222,"vw":15.009872},{"c":14.99,"h":15.01,"l":14.99,"n":169,"o":15.01,"t":"2026-10-21T16:00:00Z","v":9647,"vw":15.003267},{"c":15.01,"h":15.01,"l":14.995,"n":246,"o":14.995,"t":"2026-10-21T16:15:00Z","v":16599,"vw":15.002325},{"c":15.04,"h":15.05,"l":15.02,"n":251,"o":15.02,"t":"2026-10-21T16:30:00Z","v":25427,"vw":15.03213},{"c":15.035,"h":15.04,"l":15.03,"n":138,"o":15.03,"t":"2026-10-21T16:45:00Z","v":7058,"vw":15.030643},{"c":15.03,"h":15.05,"l":15.03,"n":258,"o":15.035,"t":"2026-10-21T17:00:00Z","v":15239,"vw":15.043002},{"c":15.035,"h":15.04,"l":15.035,"n":125,"o":15.04,"t":"2026-10-21T17:15:00Z","v":7026,"vw":15.039879},{"c":15.02,"h":15.05,"l":15.02,"n":187,"o":15.04,"t":"2026-10-21T17:30:00Z","v":10459,"vw":15.036431},{"c":15.015,"h":15.03,"l":15.01,"n":202,"o":15.025,"t":"2026-10-21T17:45:00Z","v":7745,"vw":15.021896},{"c":15.01,"h":15.01,"l":15.005,"n":164,"o":15.01,"t":"2026-10-21T18:00:00Z","v":7289,"vw":15.009828},{"c":15.005,"h":15.015,"l":15,"n":204,"o":15.005,"t":"2026-10-21T18:15:00Z","v":10785,"vw":15.009292},{"c":15.03,"h":15.03,"l":15.01,"n":182,"o":15.01,"t":"2026-10-21T18:30:00Z","v":8845,"vw":15.01412},{"c":14.955,"h":15.03,"l":14.955,"n":451,"o":15.03,"t":"2026-10-21T18:45:00Z","v":31727,"vw":14.996522},{"c":14.97,"h":14.97,"l":14.925,"n":311,"o":14.95,"t":"2026-10-21T19:00:00Z","v":21611,"vw":14.950567},{"c":15.02,"h":15.02,"l":14.97,"n":418,"o":14.97,"t":"2026-10-21T19:15:00Z","v":35305,"vw":14.996965},{"c":15.015,"h":15.02,"l":14.985,"n":573,"o":15.02,"t":"2026-10-21T19:30:00Z","v":51120,"vw":15.005073},{"c":15.05,"h":15.055,"l":15.015,"n":1317,"o":15.02,"t":"2026-10-21T19:45:00Z","v":99800,"vw":15.040062},{"c":15.055,"h":15.055,"l":15.055,"n":30,"o":15.055,"t":"2026-10-21T20:00:00Z","v":212247,"vw":15.055},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-22T11:00:00Z","v":2000,"vw":15.02},{"c":15.03,"h":15.05,"l":15.02,"n":24,"o":15.05,"t":"2026-10-22T11:30:00Z","v":1873,"vw":15.033322},{"c":15.22,"h":15.23,"l":15.05,"n":263,"o":15.05,"t":"2026-10-22T13:30:00Z","v":23691,"vw":15.148257},{"c":15.34,"h":15.34,"l":15.23,"n":336,"o":15.23,"t":"2026-10-22T13:45:00Z","v":22075,"vw":15.280382},{"c":15.33,"h":15.36,"l":15.3,"n":322,"o":15.35,"t":"2026-10-22T14:00:00Z","v":18900,"vw":15.3342},{"c":15.33,"h":15.37,"l":15.33,"n":294,"o":15.34,"t":"2026-10-22T14:15:00Z","v":21722,"vw":15.345352},{"c":15.335,"h":15.35,"l":15.285,"n":564,"o":15.335,"t":"2026-10-22T14:30:00Z","v":45678,"vw":15.326885},{"c":15.35,"h":15.35,"l":15.305,"n":332,"o":15.34,"t":"2026-10-22T14:45:00Z","v":24035,"vw":15.32763},{"c":15.335,"h":15.35,"l":15.3,"n":284,"o":15.35,"t":"2026-10-22T15:00:00Z","v":19028,"vw":15.327563},{"c":15.355,"h":15.36,"l":15.34,"n":275,"o":15.34,"t":"2026-10-22T15:15:00Z","v":15091,"vw":15.351069},{"c":15.35,"h":15.36,"l":15.33,"n":340,"o":15.36,"t":"2026-10-22T15:30:00Z","v":18014,"vw":15.345638},{"c":15.35,"h":15.355,"l":15.345,"n":135,"o":15.355,"t":"2026-10-22T15:45:00Z","v":5682,"vw":15.35166},{"c":15.365,"h":15.365,"l":15.335,"n":269,"o":15.345,"t":"2026-10-22T16:00:00Z","v":11794,"vw":15.354352},{"c":15.4,"h":15.41,"l":15.365,"n":283,"o":15.365,"t":"2026-10-22T16:15:00Z","v":16196,"vw":15.388072},{"c":15.38,"h":15.405,"l":15.38,"n":264,"o":15.385,"t":"2026-10-22T16:30:00Z","v":14451,"vw":15.393863},{"c":15.45,"h":15.45,"l":15.37,"n":383,"o":15.38,"t":"2026-10-22T16:45:00Z","v":24610,"vw":15.418668},{"c":15.43,"h":15.45,"l":15.425,"n":325,"o":15.445,"t":"2026-10-22T17:00:00Z","v":16152,"vw":15.440174},{"c":15.465,"h":15.475,"l":15.435,"n":221,"o":15.4388,"t":"2026-10-22T17:15:00Z","v":11774,"vw":15.458028},{"c":15.455,"h":15.47,"l":15.44,"n":268,"o":15.465,"t":"2026-10-22T17:30:00Z","v":16625,"vw":15.458349},{"c":15.4201,"h":15.46,"l":15.41,"n":415,"o":15.455,"t":"2026-10-22T17:45:00Z","v":39747,"vw":15.424318},{"c":15.435,"h":15.435,"l":15.415,"n":323,"o":15.425,"t":"2026-10-22T18:00:00Z","v":22640,"vw":15.423402},{"c":15.43,"h":15.445,"l":15.42,"n":296,"o":15.43,"t":"2026-10-22T18:15:00Z","v":19790,"vw":15.435151},{"c":15.42,"h":15.4388,"l":15.42,"n":188,"o":15.43,"t":"2026-10-22T18:30:00Z","v":11958,"vw":15.42885},{"c":15.44,"h":15.44,"l":15.42,"n":240,"o":15.42,"t":"2026-10-22T18:45:00Z","v":13520,"vw":15.433052},{"c":15.45,"h":15.465,"l":15.44,"n":420,"o":15.44,"t":"2026-10-22T19:00:00Z","v":20321,"vw":15.451361},{"c":15.42,"h":15.455,"l":15.41,"n":330,"o":15.45,"t":"2026-10-22T19:15:00Z","v":15321,"vw":15.440812},{"c":15.415,"h":15.43,"l":15.395,"n":542,"o":15.41,"t":"2026-10-22T19:30:00Z","v":39859,"vw":15.409371},{"c":15.445,"h":15.465,"l":15.415,"n":1692,"o":15.42,"t":"2026-10-22T19:45:00Z","v":170298,"vw":15.441423},{"c":15.44,"h":15.44,"l":15.44,"n":28,"o":15.44,"t":"2026-10-22T20:00:00Z","v":274112,"vw":15.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17319709246581594,"strike":22.23834971022369,"iv":0.8283649750984128,"gamma":0.08340510383379027,"theta":-0.012223682460080395,"vega":0.007594332506118262,"rho":0.0010365663597350608,"breakevenPct":45.152505198766235},{"delta":0.15,"premium":0.375,"strike":24.276182216917736,"iv":1.2984647152101543,"gamma":0.041564100758331536,"theta":-0.022882943790234495,"vega":0.010143041272151902,"rho":0.0015180640489703852,"breakevenPct":59.657915912679634},{"delta":0.2,"premium":0.3909636437699847,"strike":19.91131309016675,"iv":0.9029566213833243,"gamma":0.07060792498676327,"theta":-0.018956426358359427,"vega":0.011996708828386054,"rho":0.0021013171065924277,"breakevenPct":31.491429623942597},{"delta":0.25,"premium":0.4991953230341883,"strike":19.310025983143397,"iv":0.8650824023109291,"gamma":0.08016865895018599,"theta":-0.01883933204416263,"vega":0.012572528021776596,"rho":0.00262515491890146,"breakevenPct":28.298065454518053},{"delta":0.3,"premium":0.6074270022983919,"strike":18.708738876120044,"iv":0.8272081832385338,"gamma":0.0897293929136087,"theta":-0.018722237729965834,"vega":0.013148347215167137,"rho":0.0031489927312104917,"breakevenPct":25.104701285093505},{"delta":0.35,"premium":0.7156586815625955,"strike":18.10745176909669,"iv":0.7893339641661387,"gamma":0.0992901268770314,"theta":-0.01860514341576904,"vega":0.01372416640855768,"rho":0.003672830543519524,"breakevenPct":21.911337115668957},{"delta":0.4,"premium":0.8238903608267991,"strike":17.50616466207334,"iv":0.7514597450937434,"gamma":0.10885086084045412,"theta":-0.018488049101572243,"vega":0.014299985601948222,"rho":0.0041966683558285565,"breakevenPct":18.71797294624441},{"delta":0.45,"premium":0.9321220400910029,"strike":16.904877555049985,"iv":0.7135855260213482,"gamma":0.11841159480387684,"theta":-0.018370954787375448,"vega":0.014875804795338763,"rho":0.004720506168137588,"breakevenPct":15.524608776819864},{"delta":0.5,"premium":1.0403537193552064,"strike":16.303590448026632,"iv":0.6757113069489529,"gamma":0.12797232876729955,"theta":-0.018253860473178653,"vega":0.015451623988729304,"rho":0.00524434398044662,"breakevenPct":12.331244607395316},{"delta":0.55,"premium":1.1485853986194101,"strike":15.702303341003276,"iv":0.6378370878765577,"gamma":0.13753306273072227,"theta":-0.018136766158981858,"vega":0.016027443182119846,"rho":0.0057681817927556535,"breakevenPct":9.137880437970768},{"delta":0.6,"premium":1.2568170778836136,"strike":15.101016233979923,"iv":0.5999628688041625,"gamma":0.14709379669414496,"theta":-0.01801967184478506,"vega":0.016603262375510387,"rho":0.006292019605064685,"breakevenPct":5.944516268546224},{"delta":0.65,"premium":1.5528767367296044,"strike":14.629497684360528,"iv":0.6056339152119701,"gamma":0.136206661916637,"theta":-0.016918133238332737,"vega":0.015440292126825792,"rho":0.006677919123515352,"breakevenPct":4.808124488925721},{"delta":0.7,"premium":1.8868631991449942,"strike":14.184182401140008,"iv":0.6200977556109726,"gamma":0.12119063056644105,"theta":-0.015617812611328823,"vega":0.013926220163876027,"rho":0.007035965717244618,"breakevenPct":4.08708290340027},{"delta":0.75,"premium":2.2208496615603845,"strike":13.738867117919487,"iv":0.6345615960099751,"gamma":0.10617459921624511,"theta":-0.014317491984324901,"vega":0.012412148200926256,"rho":0.007394012310973886,"breakevenPct":3.366041317874817},{"delta":0.8,"premium":2.554836123975775,"strike":13.293551834698967,"iv":0.6490254364089776,"gamma":0.09115856786604916,"theta":-0.013017171357320983,"vega":0.010898076237976487,"rho":0.007752058904703152,"breakevenPct":2.6449997323493655},{"delta":0.85,"premium":2.8888225863911647,"strike":12.848236551478447,"iv":0.66348927680798,"gamma":0.07614253651585323,"theta":-0.011716850730317065,"vega":0.00938400427502672,"rho":0.008110105498432418,"breakevenPct":1.9239581468239142}],"put":[{"delta":0.1,"premium":0.3156335022964425,"strike":9.874659908142299,"iv":1.5094575502533985,"gamma":0.038239249686533555,"theta":-0.01704076782284527,"vega":0.0075027073882599805,"rho":-0.0015075132927761296,"breakevenPct":38.08920721602424},{"delta":0.15,"premium":0.2617785238593328,"strike":12.668264626561898,"iv":0.738550537182151,"gamma":0.07623478089894782,"theta":-0.012005875094392408,"vega":0.009902251745330395,"rho":-0.0021043532577205543,"breakevenPct":19.647110733791678},{"delta":0.2,"premium":0.3004932952399465,"strike":13.221332789142092,"iv":0.652129631778415,"gamma":0.1126828878963511,"theta":-0.011506379104261381,"vega":0.011419744215603073,"rho":-0.0027705171152338347,"breakevenPct":16.315806386644127},{"delta":0.25,"premium":0.33920806662056013,"strike":13.774400951722289,"iv":0.565708726374679,"gamma":0.14913099489375437,"theta":-0.011006883114130355,"vega":0.012937236685875748,"rho":-0.0034366809727471143,"breakevenPct":12.984502039496583},{"delta":0.3,"premium":0.3779228380011738,"strike":14.327469114302483,"iv":0.479287820970943,"gamma":0.18557910189115762,"theta":-0.010507387123999328,"vega":0.014454729156148424,"rho":-0.004102844830260394,"breakevenPct":9.653197692349035},{"delta":0.35,"premium":0.41663760938178745,"strike":14.880537276882677,"iv":0.39286691556720704,"gamma":0.22202720888856087,"theta":-0.010007891133868303,"vega":0.015972221626421097,"rho":-0.004769008687773674,"breakevenPct":6.321893345201492},{"delta":0.4,"premium":0.6256299212598426,"strike":15.257217847769029,"iv":0.3965779527559055,"gamma":0.21915858267716534,"theta":-0.010208661417322835,"vega":0.016073648293963252,"rho":-0.0055485621218181016,"breakevenPct":5.235829491520815},{"delta":0.45,"premium":0.8815354330708662,"strike":15.585301837270341,"iv":0.4251212598425197,"gamma":0.20545779527559055,"theta":-0.01060236220472441,"vega":0.0157849343832021,"rho":-0.006359355541233355,"breakevenPct":4.7683523044075455},{"delta":0.5,"premium":1.1374409448818898,"strike":15.913385826771654,"iv":0.4536645669291338,"gamma":0.19175700787401573,"theta":-0.010996062992125985,"vega":0.015496220472440944,"rho":-0.007170148960648608,"breakevenPct":4.300875117294276},{"delta":0.55,"premium":1.3933464566929135,"strike":16.241469816272968,"iv":0.48220787401574805,"gamma":0.17805622047244093,"theta":-0.01138976377952756,"vega":0.015207506561679789,"rho":-0.007980942380063862,"breakevenPct":3.8333979301810066},{"delta":0.6,"premium":1.6492519685039368,"strike":16.569553805774277,"iv":0.5107511811023622,"gamma":0.16435543307086614,"theta":-0.011783464566929134,"vega":0.014918792650918635,"rho":-0.008791735799479113,"breakevenPct":3.3659207430677376},{"delta":0.65,"premium":1.9051574803149607,"strike":16.897637795275593,"iv":0.5392944881889764,"gamma":0.15065464566929132,"theta":-0.012177165354330709,"vega":0.01463007874015748,"rho":-0.009602529218894368,"breakevenPct":2.8984435559544672},{"delta":0.7,"premium":2.1610629921259843,"strike":17.2257217847769,"iv":0.5678377952755905,"gamma":0.13695385826771656,"theta":-0.012570866141732282,"vega":0.014341364829396325,"rho":-0.01041332263830962,"breakevenPct":2.4309663688411987},{"delta":0.75,"premium":3.178693181818181,"strike":18.276515151515152,"iv":0.7039840909090908,"gamma":0.11372803030303032,"theta":-0.01491893939393939,"vega":0.01383598484848485,"rho":-0.011825446905880256,"breakevenPct":2.2161789527398312},{"delta":0.8,"premium":8.389932355346188,"strike":23.33993235534619,"iv":1.3920930812557724,"gamma":0.04652902079904732,"theta":-0.026808812096110253,"vega":0.01219380248032145,"rho":-0.016557247988074335,"breakevenPct":3.1735751295336803}]},"raw":{"call":[{"delta":0.1,"premium":0.17319709246581594,"strike":22.23834971022369,"iv":0.8283649750984128,"gamma":0.08340510383379027,"theta":-0.012223682460080395,"vega":0.007594332506118262,"rho":0.0010365663597350608,"breakevenPct":45.152505198766235},{"delta":0.15,"premium":0.375,"strike":24.276182216917736,"iv":1.2984647152101543,"gamma":0.041564100758331536,"theta":-0.022882943790234495,"vega":0.010143041272151902,"rho":0.0015180640489703852,"breakevenPct":59.657915912679634},{"delta":0.2,"premium":0.3909636437699847,"strike":19.91131309016675,"iv":0.9029566213833243,"gamma":0.07060792498676327,"theta":-0.018956426358359427,"vega":0.011996708828386054,"rho":0.0021013171065924277,"breakevenPct":31.491429623942597},{"delta":0.25,"premium":0.4991953230341883,"strike":19.310025983143397,"iv":0.8650824023109291,"gamma":0.08016865895018599,"theta":-0.01883933204416263,"vega":0.012572528021776596,"rho":0.00262515491890146,"breakevenPct":28.298065454518053},{"delta":0.3,"premium":0.6074270022983919,"strike":18.708738876120044,"iv":0.8272081832385338,"gamma":0.0897293929136087,"theta":-0.018722237729965834,"vega":0.013148347215167137,"rho":0.0031489927312104917,"breakevenPct":25.104701285093505},{"delta":0.35,"premium":0.7156586815625955,"strike":18.10745176909669,"iv":0.7893339641661387,"gamma":0.0992901268770314,"theta":-0.01860514341576904,"vega":0.01372416640855768,"rho":0.003672830543519524,"breakevenPct":21.911337115668957},{"delta":0.4,"premium":0.8238903608267991,"strike":17.50616466207334,"iv":0.7514597450937434,"gamma":0.10885086084045412,"theta":-0.018488049101572243,"vega":0.014299985601948222,"rho":0.0041966683558285565,"breakevenPct":18.71797294624441},{"delta":0.45,"premium":0.9321220400910029,"strike":16.904877555049985,"iv":0.7135855260213482,"gamma":0.11841159480387684,"theta":-0.018370954787375448,"vega":0.014875804795338763,"rho":0.004720506168137588,"breakevenPct":15.524608776819864},{"delta":0.5,"premium":1.0403537193552064,"strike":16.303590448026632,"iv":0.6757113069489529,"gamma":0.12797232876729955,"theta":-0.018253860473178653,"vega":0.015451623988729304,"rho":0.00524434398044662,"breakevenPct":12.331244607395316},{"delta":0.55,"premium":1.1485853986194101,"strike":15.702303341003276,"iv":0.6378370878765577,"gamma":0.13753306273072227,"theta":-0.018136766158981858,"vega":0.016027443182119846,"rho":0.0057681817927556535,"breakevenPct":9.137880437970768},{"delta":0.6,"premium":1.2568170778836136,"strike":15.101016233979923,"iv":0.5999628688041625,"gamma":0.14709379669414496,"theta":-0.01801967184478506,"vega":0.016603262375510387,"rho":0.006292019605064685,"breakevenPct":5.944516268546224},{"delta":0.65,"premium":1.5528767367296044,"strike":14.629497684360528,"iv":0.6056339152119701,"gamma":0.136206661916637,"theta":-0.016918133238332737,"vega":0.015440292126825792,"rho":0.006677919123515352,"breakevenPct":4.808124488925721},{"delta":0.7,"premium":1.8868631991449942,"strike":14.184182401140008,"iv":0.6200977556109726,"gamma":0.12119063056644105,"theta":-0.015617812611328823,"vega":0.013926220163876027,"rho":0.007035965717244618,"breakevenPct":4.08708290340027},{"delta":0.75,"premium":2.2208496615603845,"strike":13.738867117919487,"iv":0.6345615960099751,"gamma":0.10617459921624511,"theta":-0.014317491984324901,"vega":0.012412148200926256,"rho":0.007394012310973886,"breakevenPct":3.366041317874817},{"delta":0.8,"premium":2.554836123975775,"strike":13.293551834698967,"iv":0.6490254364089776,"gamma":0.09115856786604916,"theta":-0.013017171357320983,"vega":0.010898076237976487,"rho":0.007752058904703152,"breakevenPct":2.6449997323493655},{"delta":0.85,"premium":2.8888225863911647,"strike":12.848236551478447,"iv":0.66348927680798,"gamma":0.07614253651585323,"theta":-0.011716850730317065,"vega":0.00938400427502672,"rho":0.008110105498432418,"breakevenPct":1.9239581468239142}],"put":[{"delta":0.1,"premium":0.3156335022964425,"strike":9.874659908142299,"iv":1.5094575502533985,"gamma":0.038239249686533555,"theta":-0.01704076782284527,"vega":0.0075027073882599805,"rho":-0.0015075132927761296,"breakevenPct":38.08920721602424},{"delta":0.15,"premium":0.2617785238593328,"strike":12.668264626561898,"iv":0.738550537182151,"gamma":0.07623478089894782,"theta":-0.012005875094392408,"vega":0.009902251745330395,"rho":-0.0021043532577205543,"breakevenPct":19.647110733791678},{"delta":0.2,"premium":0.3004932952399465,"strike":13.221332789142092,"iv":0.652129631778415,"gamma":0.1126828878963511,"theta":-0.011506379104261381,"vega":0.011419744215603073,"rho":-0.0027705171152338347,"breakevenPct":16.315806386644127},{"delta":0.25,"premium":0.33920806662056013,"strike":13.774400951722289,"iv":0.565708726374679,"gamma":0.14913099489375437,"theta":-0.011006883114130355,"vega":0.012937236685875748,"rho":-0.0034366809727471143,"breakevenPct":12.984502039496583},{"delta":0.3,"premium":0.3779228380011738,"strike":14.327469114302483,"iv":0.479287820970943,"gamma":0.18557910189115762,"theta":-0.010507387123999328,"vega":0.014454729156148424,"rho":-0.004102844830260394,"breakevenPct":9.653197692349035},{"delta":0.35,"premium":0.41663760938178745,"strike":14.880537276882677,"iv":0.39286691556720704,"gamma":0.22202720888856087,"theta":-0.010007891133868303,"vega":0.015972221626421097,"rho":-0.004769008687773674,"breakevenPct":6.321893345201492},{"delta":0.4,"premium":0.6256299212598426,"strike":15.257217847769029,"iv":0.3965779527559055,"gamma":0.21915858267716534,"theta":-0.010208661417322835,"vega":0.016073648293963252,"rho":-0.0055485621218181016,"breakevenPct":5.235829491520815},{"delta":0.45,"premium":0.8815354330708662,"strike":15.585301837270341,"iv":0.4251212598425197,"gamma":0.20545779527559055,"theta":-0.01060236220472441,"vega":0.0157849343832021,"rho":-0.006359355541233355,"breakevenPct":4.7683523044075455},{"delta":0.5,"premium":1.1374409448818898,"strike":15.913385826771654,"iv":0.4536645669291338,"gamma":0.19175700787401573,"theta":-0.010996062992125985,"vega":0.015496220472440944,"rho":-0.007170148960648608,"breakevenPct":4.300875117294276},{"delta":0.55,"premium":1.3933464566929135,"strike":16.241469816272968,"iv":0.48220787401574805,"gamma":0.17805622047244093,"theta":-0.01138976377952756,"vega":0.015207506561679789,"rho":-0.007980942380063862,"breakevenPct":3.8333979301810066},{"delta":0.6,"premium":1.6492519685039368,"strike":16.569553805774277,"iv":0.5107511811023622,"gamma":0.16435543307086614,"theta":-0.011783464566929134,"vega":0.014918792650918635,"rho":-0.008791735799479113,"breakevenPct":3.3659207430677376},{"delta":0.65,"premium":1.9051574803149607,"strike":16.897637795275593,"iv":0.5392944881889764,"gamma":0.15065464566929132,"theta":-0.012177165354330709,"vega":0.01463007874015748,"rho":-0.009602529218894368,"breakevenPct":2.8984435559544672},{"delta":0.7,"premium":2.1610629921259843,"strike":17.2257217847769,"iv":0.5678377952755905,"gamma":0.13695385826771656,"theta":-0.012570866141732282,"vega":0.014341364829396325,"rho":-0.01041332263830962,"breakevenPct":2.4309663688411987},{"delta":0.75,"premium":3.178693181818181,"strike":18.276515151515152,"iv":0.7039840909090908,"gamma":0.11372803030303032,"theta":-0.01491893939393939,"vega":0.01383598484848485,"rho":-0.011825446905880256,"breakevenPct":2.2161789527398312},{"delta":0.8,"premium":8.389932355346188,"strike":23.33993235534619,"iv":1.3920930812557724,"gamma":0.04652902079904732,"theta":-0.026808812096110253,"vega":0.01219380248032145,"rho":-0.016557247988074335,"breakevenPct":3.1735751295336803}]}},"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"}}