{"symbol":"PENN","url":"https://intraalpha.com/companies/PENN","capturedAt":"2026-10-15T20:35:15.408Z","state":"ready","quote":{"symbol":"PENN","last_price":15.21,"prev_close":14.52,"regular_close":15.21,"change":0.69,"change_pct":4.7521,"regular_change":0.69,"regular_change_pct":4.7521,"extended_change":0,"extended_change_pct":0,"bid":14.77,"ask":15.23,"bid_size":100,"ask_size":100,"volume":2458575,"vwap":15.021502,"open":14.52,"high":15.24,"low":14.51,"close":15.21,"trade_count":30634,"last_trade_at":"2026-10-15T20:00:01.085968105Z","last_quote_at":"2026-10-15T20:01:53.573089837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PENN","fetched_at":"2026-10-15T20:35:13.943676+00:00","name":"Penn National Gaming Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"Penn National Gaming, Inc. is an American operator of casinos and racetracks, based in Wyomissing, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1948083000,"ebitda":872700000,"pe_ratio":null,"peg_ratio":1.008,"book_value":14.63,"dividend_per_share":null,"dividend_yield":null,"eps":-6.08,"revenue_ttm":7159900000,"gross_profit_ttm":2517500000,"profit_margin":-0.127,"operating_margin_ttm":0.0793,"return_on_assets_ttm":0.0175,"return_on_equity_ttm":-0.376,"quarterly_earnings_growth":2.089,"quarterly_revenue_growth":0.052,"analyst_target_price":24.13,"analyst_number":3,"beta":1.389,"fifty_two_week_high":22.36,"fifty_two_week_low":11.65,"fifty_day_ma":17.05,"two_hundred_day_ma":16.78,"shares_outstanding":133968000,"forward_pe":8.23,"price_to_sales":0.272,"price_to_book":1.121,"ev_to_revenue":1.712,"ev_to_ebitda":392.44},"bars":[{"c":15.49,"h":15.53,"l":15.48,"n":20,"o":15.52,"t":"2026-10-08T13:25:00Z","v":3154,"vw":15.516185},{"c":15.33,"h":15.47,"l":15.33,"n":112,"o":15.45,"t":"2026-10-08T13:30:00Z","v":54612,"vw":15.46026},{"c":15.4,"h":15.41,"l":15.3,"n":175,"o":15.31,"t":"2026-10-08T13:35:00Z","v":11629,"vw":15.35178},{"c":15.5,"h":15.52,"l":15.4,"n":351,"o":15.4,"t":"2026-10-08T13:40:00Z","v":22219,"vw":15.46522},{"c":15.525,"h":15.53,"l":15.45,"n":405,"o":15.5,"t":"2026-10-08T13:45:00Z","v":50806,"vw":15.494313},{"c":15.58,"h":15.58,"l":15.51,"n":225,"o":15.53,"t":"2026-10-08T13:50:00Z","v":21538,"vw":15.525742},{"c":15.53,"h":15.6,"l":15.53,"n":178,"o":15.59,"t":"2026-10-08T13:55:00Z","v":12867,"vw":15.571696},{"c":15.62,"h":15.62,"l":15.53,"n":281,"o":15.55,"t":"2026-10-08T14:00:00Z","v":31231,"vw":15.563091},{"c":15.55,"h":15.667,"l":15.54,"n":304,"o":15.63,"t":"2026-10-08T14:05:00Z","v":26242,"vw":15.601685},{"c":15.54,"h":15.55,"l":15.51,"n":224,"o":15.54,"t":"2026-10-08T14:10:00Z","v":13260,"vw":15.534018},{"c":15.59,"h":15.635,"l":15.53,"n":376,"o":15.54,"t":"2026-10-08T14:15:00Z","v":34990,"vw":15.572305},{"c":15.61,"h":15.615,"l":15.585,"n":215,"o":15.59,"t":"2026-10-08T14:20:00Z","v":11805,"vw":15.602438},{"c":15.59,"h":15.615,"l":15.58,"n":226,"o":15.61,"t":"2026-10-08T14:25:00Z","v":12938,"vw":15.596793},{"c":15.585,"h":15.61,"l":15.57,"n":255,"o":15.59,"t":"2026-10-08T14:30:00Z","v":13658,"vw":15.586198},{"c":15.555,"h":15.585,"l":15.535,"n":288,"o":15.58,"t":"2026-10-08T14:35:00Z","v":15796,"vw":15.559896},{"c":15.5,"h":15.555,"l":15.49,"n":203,"o":15.555,"t":"2026-10-08T14:40:00Z","v":10514,"vw":15.519008},{"c":15.465,"h":15.51,"l":15.465,"n":277,"o":15.495,"t":"2026-10-08T14:45:00Z","v":14960,"vw":15.487789},{"c":15.43,"h":15.49,"l":15.43,"n":279,"o":15.47,"t":"2026-10-08T14:50:00Z","v":16213,"vw":15.466238},{"c":15.4,"h":15.44,"l":15.4,"n":251,"o":15.43,"t":"2026-10-08T14:55:00Z","v":17315,"vw":15.427769},{"c":15.44,"h":15.44,"l":15.38,"n":303,"o":15.395,"t":"2026-10-08T15:00:00Z","v":18748,"vw":15.412388},{"c":15.42,"h":15.465,"l":15.42,"n":366,"o":15.44,"t":"2026-10-08T15:05:00Z","v":25652,"vw":15.444131},{"c":15.41,"h":15.44,"l":15.41,"n":268,"o":15.43,"t":"2026-10-08T15:10:00Z","v":15069,"vw":15.425475},{"c":15.385,"h":15.4,"l":15.385,"n":192,"o":15.4,"t":"2026-10-08T15:15:00Z","v":9996,"vw":15.393818},{"c":15.38,"h":15.405,"l":15.36,"n":324,"o":15.39,"t":"2026-10-08T15:20:00Z","v":22718,"vw":15.37871},{"c":15.39,"h":15.395,"l":15.375,"n":239,"o":15.375,"t":"2026-10-08T15:25:00Z","v":12892,"vw":15.386995},{"c":15.375,"h":15.41,"l":15.345,"n":607,"o":15.38,"t":"2026-10-08T15:30:00Z","v":37316,"vw":15.381234},{"c":15.355,"h":15.375,"l":15.345,"n":209,"o":15.375,"t":"2026-10-08T15:35:00Z","v":19079,"vw":15.354856},{"c":15.365,"h":15.38,"l":15.355,"n":297,"o":15.36,"t":"2026-10-08T15:40:00Z","v":15939,"vw":15.365331},{"c":15.345,"h":15.39,"l":15.34,"n":268,"o":15.365,"t":"2026-10-08T15:45:00Z","v":15284,"vw":15.365786},{"c":15.345,"h":15.355,"l":15.33,"n":219,"o":15.345,"t":"2026-10-08T15:50:00Z","v":13857,"vw":15.341799},{"c":15.375,"h":15.375,"l":15.33,"n":286,"o":15.35,"t":"2026-10-08T15:55:00Z","v":14795,"vw":15.35579},{"c":15.395,"h":15.395,"l":15.365,"n":345,"o":15.37,"t":"2026-10-08T16:00:00Z","v":18668,"vw":15.377309},{"c":15.445,"h":15.445,"l":15.4,"n":260,"o":15.4,"t":"2026-10-08T16:05:00Z","v":11604,"vw":15.416009},{"c":15.46,"h":15.46,"l":15.43,"n":237,"o":15.44,"t":"2026-10-08T16:10:00Z","v":11803,"vw":15.444684},{"c":15.445,"h":15.57,"l":15.44,"n":838,"o":15.46,"t":"2026-10-08T16:15:00Z","v":56798,"vw":15.51483},{"c":15.485,"h":15.505,"l":15.44,"n":436,"o":15.45,"t":"2026-10-08T16:20:00Z","v":26946,"vw":15.483357},{"c":15.49,"h":15.5099,"l":15.475,"n":253,"o":15.495,"t":"2026-10-08T16:25:00Z","v":16197,"vw":15.493722},{"c":15.505,"h":15.54,"l":15.48,"n":522,"o":15.49,"t":"2026-10-08T16:30:00Z","v":42646,"vw":15.49715},{"c":15.47,"h":15.53,"l":15.45,"n":272,"o":15.505,"t":"2026-10-08T16:35:00Z","v":17274,"vw":15.494725},{"c":15.52,"h":15.52,"l":15.47,"n":282,"o":15.47,"t":"2026-10-08T16:40:00Z","v":13009,"vw":15.501039},{"c":15.49,"h":15.52,"l":15.47,"n":355,"o":15.52,"t":"2026-10-08T16:45:00Z","v":21992,"vw":15.497421},{"c":15.54,"h":15.54,"l":15.475,"n":416,"o":15.49,"t":"2026-10-08T16:50:00Z","v":19866,"vw":15.517035},{"c":15.56,"h":15.59,"l":15.54,"n":509,"o":15.55,"t":"2026-10-08T16:55:00Z","v":47528,"vw":15.559439},{"c":15.555,"h":15.58,"l":15.52,"n":386,"o":15.55,"t":"2026-10-08T17:00:00Z","v":52794,"vw":15.552571},{"c":15.59,"h":15.595,"l":15.56,"n":285,"o":15.56,"t":"2026-10-08T17:05:00Z","v":15081,"vw":15.583451},{"c":15.625,"h":15.645,"l":15.595,"n":283,"o":15.595,"t":"2026-10-08T17:10:00Z","v":14587,"vw":15.619794},{"c":15.64,"h":15.66,"l":15.62,"n":276,"o":15.62,"t":"2026-10-08T17:15:00Z","v":16070,"vw":15.640384},{"c":15.68,"h":15.68,"l":15.64,"n":269,"o":15.65,"t":"2026-10-08T17:20:00Z","v":11328,"vw":15.662264},{"c":15.7,"h":15.705,"l":15.655,"n":359,"o":15.69,"t":"2026-10-08T17:25:00Z","v":23358,"vw":15.68244},{"c":15.7,"h":15.725,"l":15.69,"n":313,"o":15.7,"t":"2026-10-08T17:30:00Z","v":15831,"vw":15.708185},{"c":15.74,"h":15.75,"l":15.695,"n":283,"o":15.695,"t":"2026-10-08T17:35:00Z","v":14956,"vw":15.732616},{"c":15.78,"h":15.805,"l":15.715,"n":420,"o":15.74,"t":"2026-10-08T17:40:00Z","v":24771,"vw":15.755633},{"c":15.735,"h":15.795,"l":15.725,"n":354,"o":15.78,"t":"2026-10-08T17:45:00Z","v":19733,"vw":15.765857},{"c":15.715,"h":15.73,"l":15.715,"n":255,"o":15.73,"t":"2026-10-08T17:50:00Z","v":13595,"vw":15.720656},{"c":15.725,"h":15.745,"l":15.7151,"n":307,"o":15.7151,"t":"2026-10-08T17:55:00Z","v":19254,"vw":15.731403},{"c":15.71,"h":15.735,"l":15.705,"n":290,"o":15.72,"t":"2026-10-08T18:00:00Z","v":12855,"vw":15.724036},{"c":15.73,"h":15.73,"l":15.685,"n":403,"o":15.71,"t":"2026-10-08T18:05:00Z","v":27199,"vw":15.701279},{"c":15.735,"h":15.75,"l":15.715,"n":337,"o":15.72,"t":"2026-10-08T18:10:00Z","v":18312,"vw":15.736709},{"c":15.63,"h":15.73,"l":15.625,"n":442,"o":15.73,"t":"2026-10-08T18:15:00Z","v":26441,"vw":15.669727},{"c":15.66,"h":15.66,"l":15.605,"n":453,"o":15.62,"t":"2026-10-08T18:20:00Z","v":30909,"vw":15.621935},{"c":15.665,"h":15.7,"l":15.65,"n":467,"o":15.65,"t":"2026-10-08T18:25:00Z","v":43176,"vw":15.670812},{"c":15.67,"h":15.68,"l":15.635,"n":624,"o":15.67,"t":"2026-10-08T18:30:00Z","v":50197,"vw":15.664125},{"c":15.685,"h":15.685,"l":15.655,"n":335,"o":15.67,"t":"2026-10-08T18:35:00Z","v":19820,"vw":15.66723},{"c":15.695,"h":15.7,"l":15.685,"n":304,"o":15.69,"t":"2026-10-08T18:40:00Z","v":14862,"vw":15.688804},{"c":15.695,"h":15.695,"l":15.675,"n":304,"o":15.69,"t":"2026-10-08T18:45:00Z","v":18232,"vw":15.683607},{"c":15.66,"h":15.695,"l":15.66,"n":288,"o":15.69,"t":"2026-10-08T18:50:00Z","v":17378,"vw":15.677919},{"c":15.685,"h":15.685,"l":15.65,"n":388,"o":15.665,"t":"2026-10-08T18:55:00Z","v":20400,"vw":15.664139},{"c":15.69,"h":15.695,"l":15.68,"n":394,"o":15.685,"t":"2026-10-08T19:00:00Z","v":23843,"vw":15.687704},{"c":15.745,"h":15.75,"l":15.695,"n":395,"o":15.695,"t":"2026-10-08T19:05:00Z","v":23165,"vw":15.724163},{"c":15.71,"h":15.775,"l":15.71,"n":587,"o":15.745,"t":"2026-10-08T19:10:00Z","v":40816,"vw":15.752347},{"c":15.685,"h":15.705,"l":15.68,"n":331,"o":15.705,"t":"2026-10-08T19:15:00Z","v":18607,"vw":15.691246},{"c":15.71,"h":15.71,"l":15.68,"n":479,"o":15.69,"t":"2026-10-08T19:20:00Z","v":34595,"vw":15.693712},{"c":15.69,"h":15.73,"l":15.68,"n":499,"o":15.715,"t":"2026-10-08T19:25:00Z","v":25837,"vw":15.700658},{"c":15.675,"h":15.71,"l":15.675,"n":548,"o":15.7,"t":"2026-10-08T19:30:00Z","v":38827,"vw":15.692233},{"c":15.705,"h":15.705,"l":15.675,"n":566,"o":15.675,"t":"2026-10-08T19:35:00Z","v":33126,"vw":15.691213},{"c":15.685,"h":15.715,"l":15.685,"n":435,"o":15.705,"t":"2026-10-08T19:40:00Z","v":30538,"vw":15.700593},{"c":15.755,"h":15.76,"l":15.685,"n":630,"o":15.685,"t":"2026-10-08T19:45:00Z","v":52023,"vw":15.730334},{"c":15.785,"h":15.79,"l":15.759,"n":811,"o":15.76,"t":"2026-10-08T19:50:00Z","v":56302,"vw":15.775503},{"c":15.75,"h":15.79,"l":15.74,"n":2165,"o":15.79,"t":"2026-10-08T19:55:00Z","v":208399,"vw":15.75373},{"c":15.76,"h":15.76,"l":15.76,"n":31,"o":15.76,"t":"2026-10-08T20:00:00Z","v":1301849,"vw":15.76},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-08T20:15:00Z","v":100,"vw":15.75},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-09T08:00:00Z","v":100,"vw":15.79},{"c":16,"h":16,"l":15.92,"n":11,"o":15.92,"t":"2026-10-09T13:25:00Z","v":5134,"vw":15.946695},{"c":15.68,"h":15.97,"l":15.68,"n":170,"o":15.92,"t":"2026-10-09T13:30:00Z","v":59970,"vw":15.912219},{"c":15.74,"h":15.81,"l":15.71,"n":210,"o":15.745,"t":"2026-10-09T13:35:00Z","v":15573,"vw":15.75156},{"c":15.759,"h":15.78,"l":15.735,"n":291,"o":15.735,"t":"2026-10-09T13:40:00Z","v":19727,"vw":15.76351},{"c":15.66,"h":15.79,"l":15.66,"n":234,"o":15.76,"t":"2026-10-09T13:45:00Z","v":18560,"vw":15.735647},{"c":15.69,"h":15.7527,"l":15.66,"n":335,"o":15.66,"t":"2026-10-09T13:50:00Z","v":21600,"vw":15.707035},{"c":15.68,"h":15.71,"l":15.665,"n":148,"o":15.7,"t":"2026-10-09T13:55:00Z","v":7214,"vw":15.683922},{"c":15.72,"h":15.765,"l":15.6853,"n":260,"o":15.6853,"t":"2026-10-09T14:00:00Z","v":12450,"vw":15.720581},{"c":15.69,"h":15.78,"l":15.67,"n":629,"o":15.73,"t":"2026-10-09T14:05:00Z","v":87991,"vw":15.727035},{"c":15.69,"h":15.7,"l":15.65,"n":394,"o":15.68,"t":"2026-10-09T14:10:00Z","v":22188,"vw":15.676294},{"c":15.68,"h":15.75,"l":15.68,"n":422,"o":15.7,"t":"2026-10-09T14:15:00Z","v":31156,"vw":15.718552},{"c":15.69,"h":15.715,"l":15.67,"n":370,"o":15.68,"t":"2026-10-09T14:20:00Z","v":17842,"vw":15.692139},{"c":15.68,"h":15.7,"l":15.68,"n":305,"o":15.68,"t":"2026-10-09T14:25:00Z","v":11886,"vw":15.693535},{"c":15.68,"h":15.69,"l":15.64,"n":459,"o":15.69,"t":"2026-10-09T14:30:00Z","v":31054,"vw":15.658904},{"c":15.6,"h":15.675,"l":15.6,"n":472,"o":15.675,"t":"2026-10-09T14:35:00Z","v":26751,"vw":15.639867},{"c":15.63,"h":15.64,"l":15.605,"n":446,"o":15.605,"t":"2026-10-09T14:40:00Z","v":24306,"vw":15.618533},{"c":15.64,"h":15.645,"l":15.63,"n":285,"o":15.635,"t":"2026-10-09T14:45:00Z","v":11356,"vw":15.637828},{"c":15.6,"h":15.65,"l":15.59,"n":647,"o":15.65,"t":"2026-10-09T14:50:00Z","v":120553,"vw":15.605907},{"c":15.6,"h":15.61,"l":15.585,"n":286,"o":15.6,"t":"2026-10-09T14:55:00Z","v":12449,"vw":15.601317},{"c":15.59,"h":15.615,"l":15.58,"n":432,"o":15.6,"t":"2026-10-09T15:00:00Z","v":30796,"vw":15.594071},{"c":15.575,"h":15.605,"l":15.55,"n":409,"o":15.595,"t":"2026-10-09T15:05:00Z","v":22179,"vw":15.576875},{"c":15.62,"h":15.62,"l":15.575,"n":313,"o":15.575,"t":"2026-10-09T15:10:00Z","v":13086,"vw":15.602012},{"c":15.635,"h":15.64,"l":15.625,"n":290,"o":15.625,"t":"2026-10-09T15:15:00Z","v":11377,"vw":15.629338},{"c":15.61,"h":15.635,"l":15.6,"n":314,"o":15.635,"t":"2026-10-09T15:20:00Z","v":13765,"vw":15.619541},{"c":15.5879,"h":15.625,"l":15.585,"n":305,"o":15.615,"t":"2026-10-09T15:25:00Z","v":21588,"vw":15.617779},{"c":15.57,"h":15.59,"l":15.55,"n":304,"o":15.59,"t":"2026-10-09T15:30:00Z","v":21712,"vw":15.572879},{"c":15.515,"h":15.565,"l":15.5,"n":202,"o":15.56,"t":"2026-10-09T15:35:00Z","v":10072,"vw":15.53901},{"c":15.48,"h":15.515,"l":15.47,"n":189,"o":15.515,"t":"2026-10-09T15:40:00Z","v":10277,"vw":15.483099},{"c":15.44,"h":15.485,"l":15.435,"n":247,"o":15.485,"t":"2026-10-09T15:45:00Z","v":22288,"vw":15.468023},{"c":15.47,"h":15.47,"l":15.43,"n":354,"o":15.44,"t":"2026-10-09T15:50:00Z","v":24028,"vw":15.453722},{"c":15.475,"h":15.485,"l":15.45,"n":295,"o":15.475,"t":"2026-10-09T15:55:00Z","v":28038,"vw":15.467226},{"c":15.46,"h":15.49,"l":15.45,"n":396,"o":15.475,"t":"2026-10-09T16:00:00Z","v":27814,"vw":15.479153},{"c":15.465,"h":15.515,"l":15.46,"n":311,"o":15.47,"t":"2026-10-09T16:05:00Z","v":26260,"vw":15.485152},{"c":15.49,"h":15.49,"l":15.45,"n":214,"o":15.46,"t":"2026-10-09T16:10:00Z","v":26603,"vw":15.466775},{"c":15.455,"h":15.485,"l":15.455,"n":150,"o":15.485,"t":"2026-10-09T16:15:00Z","v":11204,"vw":15.470817},{"c":15.54,"h":15.56,"l":15.455,"n":407,"o":15.455,"t":"2026-10-09T16:20:00Z","v":61433,"vw":15.49986},{"c":15.56,"h":15.64,"l":15.555,"n":516,"o":15.56,"t":"2026-10-09T16:25:00Z","v":44353,"vw":15.593907},{"c":15.56,"h":15.58,"l":15.55,"n":231,"o":15.56,"t":"2026-10-09T16:30:00Z","v":23246,"vw":15.565824},{"c":15.605,"h":15.61,"l":15.555,"n":324,"o":15.555,"t":"2026-10-09T16:35:00Z","v":27104,"vw":15.581316},{"c":15.615,"h":15.625,"l":15.6,"n":321,"o":15.605,"t":"2026-10-09T16:40:00Z","v":34396,"vw":15.611184},{"c":15.595,"h":15.63,"l":15.59,"n":290,"o":15.62,"t":"2026-10-09T16:45:00Z","v":20575,"vw":15.612239},{"c":15.555,"h":15.595,"l":15.52,"n":453,"o":15.59,"t":"2026-10-09T16:50:00Z","v":33635,"vw":15.563103},{"c":15.5,"h":15.56,"l":15.5,"n":390,"o":15.555,"t":"2026-10-09T16:55:00Z","v":22224,"vw":15.53108},{"c":15.545,"h":15.545,"l":15.51,"n":381,"o":15.51,"t":"2026-10-09T17:00:00Z","v":25601,"vw":15.528081},{"c":15.55,"h":15.55,"l":15.535,"n":293,"o":15.545,"t":"2026-10-09T17:05:00Z","v":15998,"vw":15.542349},{"c":15.49,"h":15.55,"l":15.49,"n":293,"o":15.55,"t":"2026-10-09T17:10:00Z","v":27822,"vw":15.517289},{"c":15.475,"h":15.51,"l":15.46,"n":288,"o":15.5,"t":"2026-10-09T17:15:00Z","v":24590,"vw":15.483065},{"c":15.435,"h":15.48,"l":15.43,"n":213,"o":15.48,"t":"2026-10-09T17:20:00Z","v":13714,"vw":15.457193},{"c":15.46,"h":15.46,"l":15.435,"n":275,"o":15.44,"t":"2026-10-09T17:25:00Z","v":21933,"vw":15.444366},{"c":15.45,"h":15.475,"l":15.424,"n":315,"o":15.47,"t":"2026-10-09T17:30:00Z","v":25162,"vw":15.4494},{"c":15.43,"h":15.45,"l":15.425,"n":265,"o":15.45,"t":"2026-10-09T17:35:00Z","v":14182,"vw":15.440879},{"c":15.435,"h":15.445,"l":15.4,"n":360,"o":15.42,"t":"2026-10-09T17:40:00Z","v":22142,"vw":15.419891},{"c":15.435,"h":15.45,"l":15.43,"n":412,"o":15.43,"t":"2026-10-09T17:45:00Z","v":35809,"vw":15.444374},{"c":15.47,"h":15.47,"l":15.41,"n":273,"o":15.44,"t":"2026-10-09T17:50:00Z","v":18816,"vw":15.43846},{"c":15.48,"h":15.49,"l":15.47,"n":222,"o":15.47,"t":"2026-10-09T17:55:00Z","v":10503,"vw":15.480503},{"c":15.46,"h":15.48,"l":15.45,"n":196,"o":15.48,"t":"2026-10-09T18:00:00Z","v":10920,"vw":15.465711},{"c":15.46,"h":15.475,"l":15.45,"n":179,"o":15.46,"t":"2026-10-09T18:05:00Z","v":9968,"vw":15.463371},{"c":15.48,"h":15.5,"l":15.47,"n":213,"o":15.475,"t":"2026-10-09T18:10:00Z","v":14925,"vw":15.485813},{"c":15.5,"h":15.5,"l":15.47,"n":227,"o":15.49,"t":"2026-10-09T18:15:00Z","v":8809,"vw":15.481686},{"c":15.5,"h":15.505,"l":15.49,"n":221,"o":15.5,"t":"2026-10-09T18:20:00Z","v":10453,"vw":15.499916},{"c":15.48,"h":15.49,"l":15.47,"n":206,"o":15.49,"t":"2026-10-09T18:25:00Z","v":7231,"vw":15.478506},{"c":15.485,"h":15.49,"l":15.475,"n":236,"o":15.475,"t":"2026-10-09T18:30:00Z","v":10066,"vw":15.480946},{"c":15.485,"h":15.495,"l":15.48,"n":288,"o":15.485,"t":"2026-10-09T18:35:00Z","v":14656,"vw":15.489896},{"c":15.44,"h":15.48,"l":15.44,"n":186,"o":15.48,"t":"2026-10-09T18:40:00Z","v":12870,"vw":15.45827},{"c":15.465,"h":15.465,"l":15.41,"n":538,"o":15.44,"t":"2026-10-09T18:45:00Z","v":44713,"vw":15.436482},{"c":15.42,"h":15.48,"l":15.415,"n":323,"o":15.47,"t":"2026-10-09T18:50:00Z","v":14361,"vw":15.446257},{"c":15.445,"h":15.445,"l":15.405,"n":457,"o":15.42,"t":"2026-10-09T18:55:00Z","v":29077,"vw":15.425772},{"c":15.445,"h":15.46,"l":15.435,"n":336,"o":15.44,"t":"2026-10-09T19:00:00Z","v":19793,"vw":15.447323},{"c":15.475,"h":15.475,"l":15.43,"n":397,"o":15.445,"t":"2026-10-09T19:05:00Z","v":31604,"vw":15.452089},{"c":15.475,"h":15.475,"l":15.46,"n":402,"o":15.47,"t":"2026-10-09T19:10:00Z","v":20151,"vw":15.469194},{"c":15.52,"h":15.52,"l":15.475,"n":420,"o":15.475,"t":"2026-10-09T19:15:00Z","v":23803,"vw":15.489749},{"c":15.5,"h":15.52,"l":15.495,"n":429,"o":15.52,"t":"2026-10-09T19:20:00Z","v":31296,"vw":15.505274},{"c":15.495,"h":15.51,"l":15.49,"n":353,"o":15.505,"t":"2026-10-09T19:25:00Z","v":20897,"vw":15.498452},{"c":15.45,"h":15.5,"l":15.43,"n":685,"o":15.5,"t":"2026-10-09T19:30:00Z","v":50076,"vw":15.466769},{"c":15.445,"h":15.46,"l":15.44,"n":551,"o":15.45,"t":"2026-10-09T19:35:00Z","v":41620,"vw":15.450193},{"c":15.47,"h":15.48,"l":15.4449,"n":826,"o":15.45,"t":"2026-10-09T19:40:00Z","v":66109,"vw":15.457468},{"c":15.445,"h":15.47,"l":15.445,"n":616,"o":15.465,"t":"2026-10-09T19:45:00Z","v":40054,"vw":15.452686},{"c":15.46,"h":15.46,"l":15.43,"n":1186,"o":15.445,"t":"2026-10-09T19:50:00Z","v":106986,"vw":15.447283},{"c":15.475,"h":15.5,"l":15.45,"n":3053,"o":15.46,"t":"2026-10-09T19:55:00Z","v":331762,"vw":15.472619},{"c":15.48,"h":15.48,"l":15.48,"n":25,"o":15.48,"t":"2026-10-09T20:00:00Z","v":246132,"vw":15.48},{"c":15.23,"h":15.23,"l":15.23,"n":19,"o":15.23,"t":"2026-10-12T13:25:00Z","v":2162,"vw":15.23},{"c":15.306,"h":15.375,"l":15.3,"n":70,"o":15.375,"t":"2026-10-12T13:30:00Z","v":35864,"vw":15.338948},{"c":15.31,"h":15.44,"l":15.2805,"n":276,"o":15.305,"t":"2026-10-12T13:35:00Z","v":25474,"vw":15.375309},{"c":15.35,"h":15.37,"l":15.29,"n":295,"o":15.315,"t":"2026-10-12T13:40:00Z","v":23386,"vw":15.334482},{"c":15.37,"h":15.4,"l":15.36,"n":121,"o":15.36,"t":"2026-10-12T13:45:00Z","v":7510,"vw":15.379724},{"c":15.42,"h":15.435,"l":15.36,"n":160,"o":15.37,"t":"2026-10-12T13:50:00Z","v":8407,"vw":15.401488},{"c":15.42,"h":15.43,"l":15.405,"n":106,"o":15.415,"t":"2026-10-12T13:55:00Z","v":4554,"vw":15.414539},{"c":15.385,"h":15.45,"l":15.36,"n":429,"o":15.43,"t":"2026-10-12T14:00:00Z","v":32010,"vw":15.410152},{"c":15.35,"h":15.395,"l":15.32,"n":347,"o":15.3851,"t":"2026-10-12T14:05:00Z","v":30097,"vw":15.361922},{"c":15.425,"h":15.43,"l":15.35,"n":209,"o":15.35,"t":"2026-10-12T14:10:00Z","v":13821,"vw":15.380291},{"c":15.395,"h":15.44,"l":15.39,"n":157,"o":15.425,"t":"2026-10-12T14:15:00Z","v":8475,"vw":15.41269},{"c":15.385,"h":15.405,"l":15.375,"n":183,"o":15.395,"t":"2026-10-12T14:20:00Z","v":8491,"vw":15.385737},{"c":15.405,"h":15.42,"l":15.385,"n":181,"o":15.39,"t":"2026-10-12T14:25:00Z","v":9557,"vw":15.401936},{"c":15.405,"h":15.415,"l":15.4,"n":181,"o":15.405,"t":"2026-10-12T14:30:00Z","v":9297,"vw":15.406793},{"c":15.46,"h":15.49,"l":15.405,"n":381,"o":15.405,"t":"2026-10-12T14:35:00Z","v":27403,"vw":15.45541},{"c":15.455,"h":15.47,"l":15.455,"n":117,"o":15.465,"t":"2026-10-12T14:40:00Z","v":7226,"vw":15.462011},{"c":15.48,"h":15.49,"l":15.45,"n":276,"o":15.455,"t":"2026-10-12T14:45:00Z","v":61773,"vw":15.45642},{"c":15.5,"h":15.505,"l":15.49,"n":200,"o":15.49,"t":"2026-10-12T14:50:00Z","v":11039,"vw":15.496924},{"c":15.49,"h":15.52,"l":15.475,"n":295,"o":15.505,"t":"2026-10-12T14:55:00Z","v":17720,"vw":15.497815},{"c":15.46,"h":15.485,"l":15.445,"n":385,"o":15.485,"t":"2026-10-12T15:00:00Z","v":38549,"vw":15.468825},{"c":15.49,"h":15.495,"l":15.46,"n":193,"o":15.46,"t":"2026-10-12T15:05:00Z","v":13611,"vw":15.476663},{"c":15.455,"h":15.4971,"l":15.455,"n":208,"o":15.49,"t":"2026-10-12T15:10:00Z","v":14237,"vw":15.47247},{"c":15.43,"h":15.465,"l":15.415,"n":261,"o":15.46,"t":"2026-10-12T15:15:00Z","v":16711,"vw":15.437841},{"c":15.415,"h":15.43,"l":15.395,"n":236,"o":15.425,"t":"2026-10-12T15:20:00Z","v":16500,"vw":15.414014},{"c":15.415,"h":15.43,"l":15.415,"n":167,"o":15.415,"t":"2026-10-12T15:25:00Z","v":9744,"vw":15.423111},{"c":15.415,"h":15.415,"l":15.41,"n":108,"o":15.415,"t":"2026-10-12T15:30:00Z","v":6767,"vw":15.412866},{"c":15.445,"h":15.445,"l":15.415,"n":205,"o":15.415,"t":"2026-10-12T15:35:00Z","v":15225,"vw":15.429228},{"c":15.445,"h":15.46,"l":15.445,"n":130,"o":15.45,"t":"2026-10-12T15:40:00Z","v":7370,"vw":15.451612},{"c":15.435,"h":15.45,"l":15.43,"n":210,"o":15.445,"t":"2026-10-12T15:45:00Z","v":13122,"vw":15.444135},{"c":15.415,"h":15.45,"l":15.41,"n":316,"o":15.435,"t":"2026-10-12T15:50:00Z","v":22194,"vw":15.43351},{"c":15.395,"h":15.425,"l":15.39,"n":239,"o":15.415,"t":"2026-10-12T15:55:00Z","v":16789,"vw":15.404805},{"c":15.425,"h":15.43,"l":15.395,"n":144,"o":15.395,"t":"2026-10-12T16:00:00Z","v":8108,"vw":15.411884},{"c":15.46,"h":15.46,"l":15.405,"n":550,"o":15.425,"t":"2026-10-12T16:05:00Z","v":54964,"vw":15.434215},{"c":15.44,"h":15.465,"l":15.44,"n":192,"o":15.46,"t":"2026-10-12T16:10:00Z","v":13234,"vw":15.451971},{"c":15.465,"h":15.49,"l":15.45,"n":212,"o":15.45,"t":"2026-10-12T16:15:00Z","v":27252,"vw":15.467948},{"c":15.495,"h":15.495,"l":15.465,"n":231,"o":15.465,"t":"2026-10-12T16:20:00Z","v":15889,"vw":15.47706},{"c":15.485,"h":15.495,"l":15.48,"n":158,"o":15.495,"t":"2026-10-12T16:25:00Z","v":10995,"vw":15.486103},{"c":15.475,"h":15.495,"l":15.465,"n":218,"o":15.485,"t":"2026-10-12T16:30:00Z","v":12560,"vw":15.482885},{"c":15.475,"h":15.48,"l":15.475,"n":108,"o":15.475,"t":"2026-10-12T16:35:00Z","v":5198,"vw":15.476289},{"c":15.485,"h":15.49,"l":15.45,"n":205,"o":15.47,"t":"2026-10-12T16:40:00Z","v":19008,"vw":15.472806},{"c":15.5,"h":15.52,"l":15.49,"n":236,"o":15.49,"t":"2026-10-12T16:45:00Z","v":12853,"vw":15.50848},{"c":15.465,"h":15.505,"l":15.455,"n":270,"o":15.505,"t":"2026-10-12T16:50:00Z","v":16984,"vw":15.4897},{"c":15.465,"h":15.47,"l":15.455,"n":114,"o":15.465,"t":"2026-10-12T16:55:00Z","v":5831,"vw":15.461347},{"c":15.475,"h":15.475,"l":15.46,"n":181,"o":15.465,"t":"2026-10-12T17:00:00Z","v":10836,"vw":15.466918},{"c":15.54,"h":15.545,"l":15.475,"n":443,"o":15.475,"t":"2026-10-12T17:05:00Z","v":92575,"vw":15.495523},{"c":15.53,"h":15.54,"l":15.5,"n":286,"o":15.54,"t":"2026-10-12T17:10:00Z","v":17512,"vw":15.525235},{"c":15.5,"h":15.54,"l":15.495,"n":276,"o":15.54,"t":"2026-10-12T17:15:00Z","v":16286,"vw":15.518931},{"c":15.5,"h":15.55,"l":15.5,"n":234,"o":15.51,"t":"2026-10-12T17:20:00Z","v":12927,"vw":15.528604},{"c":15.53,"h":15.53,"l":15.5,"n":163,"o":15.51,"t":"2026-10-12T17:25:00Z","v":9422,"vw":15.514544},{"c":15.5,"h":15.525,"l":15.5,"n":177,"o":15.525,"t":"2026-10-12T17:30:00Z","v":8247,"vw":15.516598},{"c":15.55,"h":15.555,"l":15.5,"n":354,"o":15.5,"t":"2026-10-12T17:35:00Z","v":29519,"vw":15.535295},{"c":15.53,"h":15.555,"l":15.53,"n":133,"o":15.555,"t":"2026-10-12T17:40:00Z","v":8008,"vw":15.548119},{"c":15.535,"h":15.535,"l":15.52,"n":172,"o":15.535,"t":"2026-10-12T17:45:00Z","v":8864,"vw":15.531931},{"c":15.54,"h":15.555,"l":15.535,"n":193,"o":15.535,"t":"2026-10-12T17:50:00Z","v":11226,"vw":15.545637},{"c":15.545,"h":15.545,"l":15.54,"n":137,"o":15.545,"t":"2026-10-12T17:55:00Z","v":6586,"vw":15.544717},{"c":15.55,"h":15.56,"l":15.54,"n":215,"o":15.545,"t":"2026-10-12T18:00:00Z","v":11848,"vw":15.548872},{"c":15.545,"h":15.545,"l":15.525,"n":250,"o":15.545,"t":"2026-10-12T18:05:00Z","v":14172,"vw":15.536882},{"c":15.535,"h":15.545,"l":15.525,"n":198,"o":15.545,"t":"2026-10-12T18:10:00Z","v":17780,"vw":15.53061},{"c":15.515,"h":15.535,"l":15.5,"n":233,"o":15.535,"t":"2026-10-12T18:15:00Z","v":14428,"vw":15.518104},{"c":15.535,"h":15.535,"l":15.515,"n":304,"o":15.515,"t":"2026-10-12T18:20:00Z","v":20201,"vw":15.525267},{"c":15.505,"h":15.54,"l":15.5,"n":230,"o":15.535,"t":"2026-10-12T18:25:00Z","v":14481,"vw":15.520726},{"c":15.505,"h":15.525,"l":15.505,"n":286,"o":15.51,"t":"2026-10-12T18:30:00Z","v":15531,"vw":15.51344},{"c":15.49,"h":15.5,"l":15.48,"n":182,"o":15.5,"t":"2026-10-12T18:35:00Z","v":11153,"vw":15.49138},{"c":15.445,"h":15.485,"l":15.435,"n":236,"o":15.485,"t":"2026-10-12T18:40:00Z","v":20154,"vw":15.4742},{"c":15.4229,"h":15.44,"l":15.415,"n":160,"o":15.44,"t":"2026-10-12T18:45:00Z","v":14086,"vw":15.42288},{"c":15.42,"h":15.425,"l":15.41,"n":223,"o":15.42,"t":"2026-10-12T18:50:00Z","v":13642,"vw":15.419369},{"c":15.42,"h":15.43,"l":15.415,"n":246,"o":15.42,"t":"2026-10-12T18:55:00Z","v":13823,"vw":15.426783},{"c":15.425,"h":15.425,"l":15.405,"n":187,"o":15.415,"t":"2026-10-12T19:00:00Z","v":10721,"vw":15.41541},{"c":15.445,"h":15.445,"l":15.425,"n":275,"o":15.43,"t":"2026-10-12T19:05:00Z","v":13372,"vw":15.431433},{"c":15.45,"h":15.45,"l":15.425,"n":339,"o":15.44,"t":"2026-10-12T19:10:00Z","v":36395,"vw":15.430595},{"c":15.425,"h":15.465,"l":15.42,"n":295,"o":15.45,"t":"2026-10-12T19:15:00Z","v":15181,"vw":15.443675},{"c":15.445,"h":15.445,"l":15.425,"n":319,"o":15.43,"t":"2026-10-12T19:20:00Z","v":14577,"vw":15.435005},{"c":15.445,"h":15.465,"l":15.42,"n":465,"o":15.45,"t":"2026-10-12T19:25:00Z","v":24704,"vw":15.438904},{"c":15.44,"h":15.45,"l":15.415,"n":437,"o":15.45,"t":"2026-10-12T19:30:00Z","v":28272,"vw":15.433597},{"c":15.43,"h":15.445,"l":15.42,"n":473,"o":15.435,"t":"2026-10-12T19:35:00Z","v":25710,"vw":15.433301},{"c":15.42,"h":15.435,"l":15.4,"n":488,"o":15.43,"t":"2026-10-12T19:40:00Z","v":27427,"vw":15.42204},{"c":15.425,"h":15.43,"l":15.4,"n":823,"o":15.42,"t":"2026-10-12T19:45:00Z","v":69150,"vw":15.414783},{"c":15.425,"h":15.435,"l":15.4,"n":1051,"o":15.42,"t":"2026-10-12T19:50:00Z","v":82013,"vw":15.415926},{"c":15.4,"h":15.445,"l":15.395,"n":2851,"o":15.43,"t":"2026-10-12T19:55:00Z","v":261656,"vw":15.422112},{"c":15.44,"h":15.45,"l":15.4,"n":32,"o":15.4,"t":"2026-10-12T20:00:00Z","v":238896,"vw":15.400042},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-13T08:25:00Z","v":100,"vw":15.31},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-13T10:50:00Z","v":101,"vw":15.32},{"c":15.3782,"h":15.3782,"l":15.3782,"n":1,"o":15.3782,"t":"2026-10-13T11:20:00Z","v":100,"vw":15.3782},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-13T11:55:00Z","v":100,"vw":15.6},{"c":15.54,"h":15.67,"l":15.54,"n":3,"o":15.67,"t":"2026-10-13T13:25:00Z","v":483,"vw":15.643029},{"c":15.546,"h":15.625,"l":15.475,"n":163,"o":15.57,"t":"2026-10-13T13:30:00Z","v":71030,"vw":15.566123},{"c":15.42,"h":15.6499,"l":15.42,"n":138,"o":15.57,"t":"2026-10-13T13:35:00Z","v":16613,"vw":15.529288},{"c":15.526,"h":15.535,"l":15.416,"n":173,"o":15.435,"t":"2026-10-13T13:40:00Z","v":14542,"vw":15.481969},{"c":15.405,"h":15.54,"l":15.405,"n":133,"o":15.54,"t":"2026-10-13T13:45:00Z","v":14904,"vw":15.482472},{"c":15.4,"h":15.43,"l":15.375,"n":138,"o":15.42,"t":"2026-10-13T13:50:00Z","v":15414,"vw":15.384669},{"c":15.3,"h":15.42,"l":15.3,"n":282,"o":15.418,"t":"2026-10-13T13:55:00Z","v":35733,"vw":15.376953},{"c":15.3,"h":15.31,"l":15.22,"n":330,"o":15.28,"t":"2026-10-13T14:00:00Z","v":40269,"vw":15.252408},{"c":15.32,"h":15.335,"l":15.3,"n":174,"o":15.31,"t":"2026-10-13T14:05:00Z","v":16617,"vw":15.322271},{"c":15.315,"h":15.345,"l":15.3,"n":162,"o":15.32,"t":"2026-10-13T14:10:00Z","v":11258,"vw":15.316459},{"c":15.325,"h":15.335,"l":15.275,"n":379,"o":15.315,"t":"2026-10-13T14:15:00Z","v":25452,"vw":15.30172},{"c":15.335,"h":15.335,"l":15.305,"n":238,"o":15.33,"t":"2026-10-13T14:20:00Z","v":14824,"vw":15.323118},{"c":15.34,"h":15.395,"l":15.34,"n":274,"o":15.34,"t":"2026-10-13T14:25:00Z","v":40866,"vw":15.369065},{"c":15.31,"h":15.35,"l":15.305,"n":186,"o":15.34,"t":"2026-10-13T14:30:00Z","v":10977,"vw":15.326657},{"c":15.3338,"h":15.355,"l":15.315,"n":170,"o":15.315,"t":"2026-10-13T14:35:00Z","v":10954,"vw":15.33682},{"c":15.3,"h":15.35,"l":15.285,"n":687,"o":15.34,"t":"2026-10-13T14:40:00Z","v":58199,"vw":15.322179},{"c":15.265,"h":15.3,"l":15.26,"n":246,"o":15.295,"t":"2026-10-13T14:45:00Z","v":16110,"vw":15.276845},{"c":15.25,"h":15.29,"l":15.23,"n":215,"o":15.265,"t":"2026-10-13T14:50:00Z","v":17935,"vw":15.256225},{"c":15.315,"h":15.315,"l":15.26,"n":180,"o":15.26,"t":"2026-10-13T14:55:00Z","v":13161,"vw":15.286122},{"c":15.315,"h":15.315,"l":15.29,"n":192,"o":15.3111,"t":"2026-10-13T15:00:00Z","v":11047,"vw":15.304157},{"c":15.375,"h":15.385,"l":15.32,"n":415,"o":15.32,"t":"2026-10-13T15:05:00Z","v":37529,"vw":15.37119},{"c":15.38,"h":15.45,"l":15.36,"n":685,"o":15.37,"t":"2026-10-13T15:10:00Z","v":44901,"vw":15.398877},{"c":15.355,"h":15.36,"l":15.33,"n":164,"o":15.3507,"t":"2026-10-13T15:15:00Z","v":7471,"vw":15.344883},{"c":15.365,"h":15.365,"l":15.34,"n":254,"o":15.35,"t":"2026-10-13T15:20:00Z","v":15028,"vw":15.350148},{"c":15.35,"h":15.36,"l":15.34,"n":215,"o":15.36,"t":"2026-10-13T15:25:00Z","v":8961,"vw":15.348162},{"c":15.35,"h":15.36,"l":15.34,"n":286,"o":15.35,"t":"2026-10-13T15:30:00Z","v":10705,"vw":15.35269},{"c":15.3,"h":15.3401,"l":15.3,"n":374,"o":15.34,"t":"2026-10-13T15:35:00Z","v":28917,"vw":15.329911},{"c":15.27,"h":15.34,"l":15.263,"n":492,"o":15.3,"t":"2026-10-13T15:40:00Z","v":25529,"vw":15.300449},{"c":15.295,"h":15.3,"l":15.27,"n":299,"o":15.28,"t":"2026-10-13T15:45:00Z","v":17367,"vw":15.284563},{"c":15.31,"h":15.3197,"l":15.29,"n":233,"o":15.29,"t":"2026-10-13T15:50:00Z","v":9005,"vw":15.300825},{"c":15.31,"h":15.315,"l":15.31,"n":195,"o":15.31,"t":"2026-10-13T15:55:00Z","v":7018,"vw":15.311321},{"c":15.33,"h":15.35,"l":15.31,"n":277,"o":15.31,"t":"2026-10-13T16:00:00Z","v":13501,"vw":15.325297},{"c":15.35,"h":15.36,"l":15.33,"n":229,"o":15.33,"t":"2026-10-13T16:05:00Z","v":10843,"vw":15.349013},{"c":15.385,"h":15.395,"l":15.36,"n":328,"o":15.36,"t":"2026-10-13T16:10:00Z","v":19738,"vw":15.38267},{"c":15.375,"h":15.385,"l":15.36,"n":209,"o":15.385,"t":"2026-10-13T16:15:00Z","v":12091,"vw":15.377008},{"c":15.345,"h":15.37,"l":15.345,"n":174,"o":15.37,"t":"2026-10-13T16:20:00Z","v":9477,"vw":15.360247},{"c":15.33,"h":15.345,"l":15.32,"n":292,"o":15.345,"t":"2026-10-13T16:25:00Z","v":14876,"vw":15.333294},{"c":15.33,"h":15.355,"l":15.33,"n":263,"o":15.33,"t":"2026-10-13T16:30:00Z","v":13126,"vw":15.341339},{"c":15.345,"h":15.345,"l":15.33,"n":93,"o":15.33,"t":"2026-10-13T16:35:00Z","v":7722,"vw":15.331981},{"c":15.35,"h":15.355,"l":15.345,"n":131,"o":15.345,"t":"2026-10-13T16:40:00Z","v":5275,"vw":15.3494},{"c":15.345,"h":15.35,"l":15.33,"n":254,"o":15.35,"t":"2026-10-13T16:45:00Z","v":17480,"vw":15.337836},{"c":15.335,"h":15.345,"l":15.33,"n":80,"o":15.345,"t":"2026-10-13T16:50:00Z","v":3512,"vw":15.337438},{"c":15.34,"h":15.355,"l":15.335,"n":383,"o":15.335,"t":"2026-10-13T16:55:00Z","v":26114,"vw":15.346981},{"c":15.305,"h":15.335,"l":15.295,"n":273,"o":15.335,"t":"2026-10-13T17:00:00Z","v":15847,"vw":15.308513},{"c":15.275,"h":15.305,"l":15.27,"n":111,"o":15.305,"t":"2026-10-13T17:05:00Z","v":8136,"vw":15.29157},{"c":15.28,"h":15.33,"l":15.275,"n":421,"o":15.275,"t":"2026-10-13T17:10:00Z","v":36969,"vw":15.302923},{"c":15.295,"h":15.305,"l":15.275,"n":185,"o":15.285,"t":"2026-10-13T17:15:00Z","v":19824,"vw":15.291124},{"c":15.33,"h":15.33,"l":15.29,"n":278,"o":15.295,"t":"2026-10-13T17:20:00Z","v":20118,"vw":15.311115},{"c":15.36,"h":15.37,"l":15.33,"n":308,"o":15.34,"t":"2026-10-13T17:25:00Z","v":25410,"vw":15.345798},{"c":15.395,"h":15.395,"l":15.31,"n":1759,"o":15.36,"t":"2026-10-13T17:30:00Z","v":173432,"vw":15.336846},{"c":15.425,"h":15.43,"l":15.39,"n":247,"o":15.395,"t":"2026-10-13T17:35:00Z","v":21183,"vw":15.41118},{"c":15.395,"h":15.435,"l":15.395,"n":218,"o":15.425,"t":"2026-10-13T17:40:00Z","v":20098,"vw":15.418083},{"c":15.39,"h":15.405,"l":15.385,"n":562,"o":15.4,"t":"2026-10-13T17:45:00Z","v":84703,"vw":15.399397},{"c":15.365,"h":15.395,"l":15.36,"n":155,"o":15.395,"t":"2026-10-13T17:50:00Z","v":11878,"vw":15.38097},{"c":15.365,"h":15.365,"l":15.35,"n":319,"o":15.365,"t":"2026-10-13T17:55:00Z","v":37050,"vw":15.360776},{"c":15.375,"h":15.375,"l":15.345,"n":305,"o":15.36,"t":"2026-10-13T18:00:00Z","v":19417,"vw":15.360214},{"c":15.415,"h":15.415,"l":15.37,"n":470,"o":15.38,"t":"2026-10-13T18:05:00Z","v":61845,"vw":15.391497},{"c":15.39,"h":15.416,"l":15.375,"n":239,"o":15.416,"t":"2026-10-13T18:10:00Z","v":22449,"vw":15.402425},{"c":15.395,"h":15.42,"l":15.39,"n":349,"o":15.39,"t":"2026-10-13T18:15:00Z","v":32307,"vw":15.401317},{"c":15.375,"h":15.41,"l":15.34,"n":1578,"o":15.395,"t":"2026-10-13T18:20:00Z","v":138526,"vw":15.361943},{"c":15.355,"h":15.38,"l":15.35,"n":267,"o":15.375,"t":"2026-10-13T18:25:00Z","v":14813,"vw":15.365378},{"c":15.36,"h":15.365,"l":15.33,"n":297,"o":15.355,"t":"2026-10-13T18:30:00Z","v":18037,"vw":15.353084},{"c":15.355,"h":15.375,"l":15.355,"n":212,"o":15.36,"t":"2026-10-13T18:35:00Z","v":14830,"vw":15.364743},{"c":15.38,"h":15.395,"l":15.36,"n":228,"o":15.36,"t":"2026-10-13T18:40:00Z","v":14243,"vw":15.3773},{"c":15.365,"h":15.375,"l":15.35,"n":200,"o":15.375,"t":"2026-10-13T18:45:00Z","v":13417,"vw":15.365788},{"c":15.375,"h":15.385,"l":15.365,"n":184,"o":15.365,"t":"2026-10-13T18:50:00Z","v":13957,"vw":15.37865},{"c":15.345,"h":15.39,"l":15.31,"n":458,"o":15.375,"t":"2026-10-13T18:55:00Z","v":35817,"vw":15.364249},{"c":15.345,"h":15.355,"l":15.33,"n":219,"o":15.34,"t":"2026-10-13T19:00:00Z","v":14293,"vw":15.344084},{"c":15.395,"h":15.395,"l":15.325,"n":347,"o":15.345,"t":"2026-10-13T19:05:00Z","v":23325,"vw":15.356989},{"c":15.425,"h":15.425,"l":15.395,"n":276,"o":15.395,"t":"2026-10-13T19:10:00Z","v":16328,"vw":15.413883},{"c":15.395,"h":15.425,"l":15.385,"n":351,"o":15.425,"t":"2026-10-13T19:15:00Z","v":24239,"vw":15.401954},{"c":15.395,"h":15.405,"l":15.375,"n":408,"o":15.395,"t":"2026-10-13T19:20:00Z","v":26280,"vw":15.390535},{"c":15.395,"h":15.395,"l":15.39,"n":278,"o":15.395,"t":"2026-10-13T19:25:00Z","v":18778,"vw":15.393698},{"c":15.365,"h":15.405,"l":15.365,"n":521,"o":15.395,"t":"2026-10-13T19:30:00Z","v":39459,"vw":15.382034},{"c":15.405,"h":15.41,"l":15.37,"n":484,"o":15.37,"t":"2026-10-13T19:35:00Z","v":33395,"vw":15.383998},{"c":15.395,"h":15.415,"l":15.385,"n":581,"o":15.405,"t":"2026-10-13T19:40:00Z","v":49042,"vw":15.399787},{"c":15.4,"h":15.41,"l":15.375,"n":521,"o":15.4,"t":"2026-10-13T19:45:00Z","v":40423,"vw":15.392813},{"c":15.385,"h":15.403,"l":15.37,"n":1037,"o":15.4,"t":"2026-10-13T19:50:00Z","v":90802,"vw":15.388476},{"c":15.36,"h":15.425,"l":15.35,"n":2677,"o":15.385,"t":"2026-10-13T19:55:00Z","v":325129,"vw":15.378078},{"c":15.37,"h":15.37,"l":15.37,"n":33,"o":15.37,"t":"2026-10-13T20:00:00Z","v":346280,"vw":15.37},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-13T20:45:00Z","v":150,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-13T21:10:00Z","v":300,"vw":15.36},{"c":15.4127,"h":15.4127,"l":15.4127,"n":1,"o":15.4127,"t":"2026-10-13T22:00:00Z","v":588,"vw":15.4127},{"c":15.37,"h":15.37,"l":15.37,"n":10,"o":15.37,"t":"2026-10-14T11:15:00Z","v":200,"vw":15.37},{"c":15.24,"h":15.26,"l":15.24,"n":4,"o":15.26,"t":"2026-10-14T12:30:00Z","v":558,"vw":15.247273},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-14T12:55:00Z","v":162,"vw":15.41},{"c":15.2208,"h":15.2208,"l":15.2208,"n":1,"o":15.2208,"t":"2026-10-14T13:10:00Z","v":100,"vw":15.2208},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-14T13:15:00Z","v":200,"vw":15.22},{"c":15.04,"h":15.2,"l":15.01,"n":21,"o":15.01,"t":"2026-10-14T13:25:00Z","v":2182,"vw":15.097366},{"c":15.07,"h":15.16,"l":14.95,"n":456,"o":15.12,"t":"2026-10-14T13:30:00Z","v":70336,"vw":15.07949},{"c":15.13,"h":15.13,"l":15,"n":309,"o":15.09,"t":"2026-10-14T13:35:00Z","v":35735,"vw":15.056931},{"c":15.041,"h":15.115,"l":15.025,"n":273,"o":15.115,"t":"2026-10-14T13:40:00Z","v":23252,"vw":15.059643},{"c":15.09,"h":15.101,"l":15.01,"n":252,"o":15.01,"t":"2026-10-14T13:45:00Z","v":17152,"vw":15.069401},{"c":15.08,"h":15.115,"l":15.07,"n":260,"o":15.11,"t":"2026-10-14T13:50:00Z","v":23103,"vw":15.094124},{"c":14.985,"h":15.105,"l":14.985,"n":385,"o":15.096,"t":"2026-10-14T13:55:00Z","v":22503,"vw":15.03412},{"c":14.925,"h":15,"l":14.87,"n":533,"o":14.975,"t":"2026-10-14T14:00:00Z","v":45949,"vw":14.930628},{"c":14.95,"h":14.98,"l":14.905,"n":362,"o":14.915,"t":"2026-10-14T14:05:00Z","v":33436,"vw":14.941639},{"c":14.905,"h":14.94,"l":14.89,"n":310,"o":14.94,"t":"2026-10-14T14:10:00Z","v":23159,"vw":14.913806},{"c":14.93,"h":14.95,"l":14.905,"n":243,"o":14.91,"t":"2026-10-14T14:15:00Z","v":13270,"vw":14.933605},{"c":14.945,"h":14.985,"l":14.93,"n":572,"o":14.93,"t":"2026-10-14T14:20:00Z","v":52041,"vw":14.958244},{"c":14.93,"h":14.955,"l":14.89,"n":552,"o":14.945,"t":"2026-10-14T14:25:00Z","v":52195,"vw":14.915133},{"c":14.92,"h":14.935,"l":14.9,"n":373,"o":14.93,"t":"2026-10-14T14:30:00Z","v":31897,"vw":14.921685},{"c":14.91,"h":14.935,"l":14.905,"n":300,"o":14.925,"t":"2026-10-14T14:35:00Z","v":16690,"vw":14.921166},{"c":14.98,"h":15,"l":14.9,"n":528,"o":14.905,"t":"2026-10-14T14:40:00Z","v":56788,"vw":14.959546},{"c":14.91,"h":14.98,"l":14.905,"n":374,"o":14.97,"t":"2026-10-14T14:45:00Z","v":27883,"vw":14.938936},{"c":14.82,"h":14.94,"l":14.82,"n":372,"o":14.91,"t":"2026-10-14T14:50:00Z","v":33907,"vw":14.861108},{"c":14.8,"h":14.835,"l":14.8,"n":485,"o":14.825,"t":"2026-10-14T14:55:00Z","v":33671,"vw":14.820522},{"c":14.76,"h":14.815,"l":14.73,"n":610,"o":14.8,"t":"2026-10-14T15:00:00Z","v":44943,"vw":14.779994},{"c":14.73,"h":14.76,"l":14.71,"n":718,"o":14.76,"t":"2026-10-14T15:05:00Z","v":47371,"vw":14.738222},{"c":14.665,"h":14.74,"l":14.64,"n":1238,"o":14.715,"t":"2026-10-14T15:10:00Z","v":169394,"vw":14.705256},{"c":14.72,"h":14.755,"l":14.67,"n":550,"o":14.67,"t":"2026-10-14T15:15:00Z","v":120745,"vw":14.736435},{"c":14.7,"h":14.74,"l":14.69,"n":481,"o":14.71,"t":"2026-10-14T15:20:00Z","v":51946,"vw":14.718574},{"c":14.73,"h":14.74,"l":14.69,"n":386,"o":14.695,"t":"2026-10-14T15:25:00Z","v":35793,"vw":14.720165},{"c":14.74,"h":14.74,"l":14.7,"n":336,"o":14.715,"t":"2026-10-14T15:30:00Z","v":23223,"vw":14.722464},{"c":14.77,"h":14.775,"l":14.735,"n":1998,"o":14.74,"t":"2026-10-14T15:35:00Z","v":374051,"vw":14.751008},{"c":14.77,"h":14.8,"l":14.75,"n":324,"o":14.775,"t":"2026-10-14T15:40:00Z","v":18217,"vw":14.773083},{"c":14.805,"h":14.81,"l":14.76,"n":470,"o":14.77,"t":"2026-10-14T15:45:00Z","v":41383,"vw":14.791873},{"c":14.85,"h":14.85,"l":14.785,"n":742,"o":14.805,"t":"2026-10-14T15:50:00Z","v":138087,"vw":14.817286},{"c":14.83,"h":14.845,"l":14.82,"n":321,"o":14.845,"t":"2026-10-14T15:55:00Z","v":35726,"vw":14.824703},{"c":14.825,"h":14.84,"l":14.81,"n":301,"o":14.835,"t":"2026-10-14T16:00:00Z","v":14526,"vw":14.826231},{"c":14.82,"h":14.83,"l":14.815,"n":225,"o":14.825,"t":"2026-10-14T16:05:00Z","v":11835,"vw":14.819968},{"c":14.785,"h":14.81,"l":14.78,"n":250,"o":14.81,"t":"2026-10-14T16:10:00Z","v":15880,"vw":14.792268},{"c":14.755,"h":14.795,"l":14.745,"n":436,"o":14.785,"t":"2026-10-14T16:15:00Z","v":35327,"vw":14.764167},{"c":14.755,"h":14.76,"l":14.745,"n":395,"o":14.755,"t":"2026-10-14T16:20:00Z","v":22001,"vw":14.754823},{"c":14.7429,"h":14.76,"l":14.725,"n":578,"o":14.75,"t":"2026-10-14T16:25:00Z","v":53253,"vw":14.74715},{"c":14.725,"h":14.74,"l":14.72,"n":232,"o":14.74,"t":"2026-10-14T16:30:00Z","v":13428,"vw":14.728933},{"c":14.73,"h":14.75,"l":14.725,"n":369,"o":14.725,"t":"2026-10-14T16:35:00Z","v":23529,"vw":14.743059},{"c":14.695,"h":14.735,"l":14.69,"n":551,"o":14.73,"t":"2026-10-14T16:40:00Z","v":46698,"vw":14.702499},{"c":14.61,"h":14.6999,"l":14.605,"n":439,"o":14.695,"t":"2026-10-14T16:45:00Z","v":43272,"vw":14.632223},{"c":14.62,"h":14.625,"l":14.61,"n":373,"o":14.615,"t":"2026-10-14T16:50:00Z","v":28941,"vw":14.616816},{"c":14.585,"h":14.63,"l":14.585,"n":338,"o":14.63,"t":"2026-10-14T16:55:00Z","v":21405,"vw":14.599244},{"c":14.64,"h":14.66,"l":14.585,"n":275,"o":14.585,"t":"2026-10-14T17:00:00Z","v":33544,"vw":14.613289},{"c":14.6,"h":14.63,"l":14.59,"n":318,"o":14.63,"t":"2026-10-14T17:05:00Z","v":19168,"vw":14.606988},{"c":14.585,"h":14.6,"l":14.58,"n":323,"o":14.6,"t":"2026-10-14T17:10:00Z","v":20810,"vw":14.587931},{"c":14.585,"h":14.595,"l":14.58,"n":306,"o":14.585,"t":"2026-10-14T17:15:00Z","v":15516,"vw":14.587611},{"c":14.605,"h":14.61,"l":14.58,"n":340,"o":14.59,"t":"2026-10-14T17:20:00Z","v":20006,"vw":14.595714},{"c":14.595,"h":14.61,"l":14.575,"n":337,"o":14.61,"t":"2026-10-14T17:25:00Z","v":18888,"vw":14.593825},{"c":14.62,"h":14.62,"l":14.585,"n":426,"o":14.59,"t":"2026-10-14T17:30:00Z","v":26629,"vw":14.60375},{"c":14.61,"h":14.6288,"l":14.61,"n":308,"o":14.62,"t":"2026-10-14T17:35:00Z","v":21147,"vw":14.616558},{"c":14.61,"h":14.615,"l":14.595,"n":308,"o":14.605,"t":"2026-10-14T17:40:00Z","v":15647,"vw":14.605587},{"c":14.6,"h":14.62,"l":14.585,"n":270,"o":14.615,"t":"2026-10-14T17:45:00Z","v":20401,"vw":14.601415},{"c":14.615,"h":14.615,"l":14.585,"n":208,"o":14.59,"t":"2026-10-14T17:50:00Z","v":14006,"vw":14.599988},{"c":14.615,"h":14.615,"l":14.595,"n":300,"o":14.615,"t":"2026-10-14T17:55:00Z","v":14886,"vw":14.605811},{"c":14.565,"h":14.615,"l":14.56,"n":337,"o":14.615,"t":"2026-10-14T18:00:00Z","v":19891,"vw":14.594662},{"c":14.58,"h":14.5801,"l":14.555,"n":407,"o":14.565,"t":"2026-10-14T18:05:00Z","v":27466,"vw":14.563608},{"c":14.595,"h":14.595,"l":14.575,"n":290,"o":14.585,"t":"2026-10-14T18:10:00Z","v":11779,"vw":14.580759},{"c":14.595,"h":14.5989,"l":14.585,"n":181,"o":14.59,"t":"2026-10-14T18:15:00Z","v":8675,"vw":14.589914},{"c":14.595,"h":14.6291,"l":14.585,"n":353,"o":14.6,"t":"2026-10-14T18:20:00Z","v":28176,"vw":14.611365},{"c":14.585,"h":14.595,"l":14.565,"n":363,"o":14.595,"t":"2026-10-14T18:25:00Z","v":19331,"vw":14.57889},{"c":14.58,"h":14.585,"l":14.555,"n":350,"o":14.58,"t":"2026-10-14T18:30:00Z","v":18300,"vw":14.572205},{"c":14.58,"h":14.595,"l":14.575,"n":266,"o":14.585,"t":"2026-10-14T18:35:00Z","v":15014,"vw":14.583265},{"c":14.585,"h":14.59,"l":14.57,"n":257,"o":14.57,"t":"2026-10-14T18:40:00Z","v":9779,"vw":14.58},{"c":14.58,"h":14.59,"l":14.555,"n":458,"o":14.58,"t":"2026-10-14T18:45:00Z","v":33566,"vw":14.578316},{"c":14.595,"h":14.598,"l":14.585,"n":323,"o":14.585,"t":"2026-10-14T18:50:00Z","v":15127,"vw":14.590116},{"c":14.595,"h":14.605,"l":14.585,"n":331,"o":14.6,"t":"2026-10-14T18:55:00Z","v":18027,"vw":14.593037},{"c":14.585,"h":14.59,"l":14.575,"n":217,"o":14.59,"t":"2026-10-14T19:00:00Z","v":10226,"vw":14.583182},{"c":14.6,"h":14.6,"l":14.575,"n":477,"o":14.585,"t":"2026-10-14T19:05:00Z","v":32381,"vw":14.586094},{"c":14.605,"h":14.64,"l":14.6,"n":483,"o":14.605,"t":"2026-10-14T19:10:00Z","v":39595,"vw":14.616131},{"c":14.635,"h":14.645,"l":14.605,"n":455,"o":14.605,"t":"2026-10-14T19:15:00Z","v":38039,"vw":14.622873},{"c":14.63,"h":14.645,"l":14.615,"n":382,"o":14.635,"t":"2026-10-14T19:20:00Z","v":23975,"vw":14.627905},{"c":14.6388,"h":14.64,"l":14.62,"n":306,"o":14.625,"t":"2026-10-14T19:25:00Z","v":17172,"vw":14.627702},{"c":14.63,"h":14.67,"l":14.625,"n":551,"o":14.635,"t":"2026-10-14T19:30:00Z","v":40878,"vw":14.643197},{"c":14.575,"h":14.625,"l":14.55,"n":567,"o":14.625,"t":"2026-10-14T19:35:00Z","v":41077,"vw":14.584236},{"c":14.565,"h":14.58,"l":14.54,"n":637,"o":14.57,"t":"2026-10-14T19:40:00Z","v":52191,"vw":14.559256},{"c":14.505,"h":14.575,"l":14.5,"n":964,"o":14.56,"t":"2026-10-14T19:45:00Z","v":81512,"vw":14.535363},{"c":14.495,"h":14.52,"l":14.47,"n":1403,"o":14.5,"t":"2026-10-14T19:50:00Z","v":135236,"vw":14.49187},{"c":14.53,"h":14.545,"l":14.5,"n":2474,"o":14.5,"t":"2026-10-14T19:55:00Z","v":268550,"vw":14.515807},{"c":14.52,"h":14.57,"l":14.52,"n":40,"o":14.53,"t":"2026-10-14T20:00:00Z","v":333810,"vw":14.520428},{"c":14.8,"h":14.8,"l":14.73,"n":13,"o":14.73,"t":"2026-10-14T21:25:00Z","v":1771,"vw":14.758313},{"c":14.59,"h":14.59,"l":14.55,"n":4,"o":14.56,"t":"2026-10-14T22:45:00Z","v":648,"vw":14.564545},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-15T09:40:00Z","v":264,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-15T13:25:00Z","v":104,"vw":14.51},{"c":14.64,"h":14.65,"l":14.51,"n":277,"o":14.52,"t":"2026-10-15T13:30:00Z","v":56628,"vw":14.555989},{"c":14.59,"h":14.7,"l":14.59,"n":559,"o":14.64,"t":"2026-10-15T13:35:00Z","v":56046,"vw":14.639666},{"c":14.54,"h":14.64,"l":14.54,"n":466,"o":14.59,"t":"2026-10-15T13:40:00Z","v":40153,"vw":14.60115},{"c":14.68,"h":14.68,"l":14.52,"n":707,"o":14.535,"t":"2026-10-15T13:45:00Z","v":39558,"vw":14.602436},{"c":14.69,"h":14.73,"l":14.67,"n":500,"o":14.7,"t":"2026-10-15T13:50:00Z","v":27148,"vw":14.707652},{"c":14.72,"h":14.74,"l":14.66,"n":529,"o":14.69,"t":"2026-10-15T13:55:00Z","v":40775,"vw":14.693849},{"c":14.8,"h":14.815,"l":14.71,"n":718,"o":14.72,"t":"2026-10-15T14:00:00Z","v":54697,"vw":14.782093},{"c":14.9,"h":14.91,"l":14.8,"n":695,"o":14.8,"t":"2026-10-15T14:05:00Z","v":45676,"vw":14.885888},{"c":14.9499,"h":14.98,"l":14.885,"n":1236,"o":14.9,"t":"2026-10-15T14:10:00Z","v":83663,"vw":14.93027},{"c":14.94,"h":14.975,"l":14.92,"n":839,"o":14.95,"t":"2026-10-15T14:15:00Z","v":64760,"vw":14.950786},{"c":14.885,"h":14.955,"l":14.87,"n":321,"o":14.94,"t":"2026-10-15T14:20:00Z","v":16932,"vw":14.903397},{"c":14.928,"h":14.94,"l":14.8807,"n":672,"o":14.8807,"t":"2026-10-15T14:25:00Z","v":57766,"vw":14.913551},{"c":15.01,"h":15.07,"l":14.925,"n":1061,"o":14.925,"t":"2026-10-15T14:30:00Z","v":72136,"vw":15.017456},{"c":15.03,"h":15.07,"l":15.015,"n":505,"o":15.015,"t":"2026-10-15T14:35:00Z","v":27907,"vw":15.053537},{"c":14.985,"h":15.065,"l":14.985,"n":410,"o":15.03,"t":"2026-10-15T14:40:00Z","v":69398,"vw":15.036287},{"c":14.99,"h":14.99,"l":14.94,"n":410,"o":14.985,"t":"2026-10-15T14:45:00Z","v":35957,"vw":14.950892},{"c":14.985,"h":15.01,"l":14.95,"n":688,"o":15.01,"t":"2026-10-15T14:50:00Z","v":66462,"vw":14.984808},{"c":15.01,"h":15.01,"l":14.945,"n":648,"o":14.985,"t":"2026-10-15T14:55:00Z","v":52725,"vw":14.980663},{"c":14.985,"h":15.01,"l":14.95,"n":359,"o":15.005,"t":"2026-10-15T15:00:00Z","v":19590,"vw":14.979442},{"c":14.975,"h":14.985,"l":14.955,"n":320,"o":14.985,"t":"2026-10-15T15:05:00Z","v":17547,"vw":14.967709},{"c":14.965,"h":14.99,"l":14.965,"n":262,"o":14.975,"t":"2026-10-15T15:10:00Z","v":13189,"vw":14.97909},{"c":14.97,"h":14.98,"l":14.96,"n":259,"o":14.965,"t":"2026-10-15T15:15:00Z","v":13452,"vw":14.96908},{"c":14.9,"h":14.965,"l":14.89,"n":291,"o":14.965,"t":"2026-10-15T15:20:00Z","v":17064,"vw":14.919085},{"c":14.88,"h":14.91,"l":14.88,"n":183,"o":14.9,"t":"2026-10-15T15:25:00Z","v":11826,"vw":14.890576},{"c":14.88,"h":14.9,"l":14.875,"n":138,"o":14.89,"t":"2026-10-15T15:30:00Z","v":8779,"vw":14.885552},{"c":14.835,"h":14.89,"l":14.82,"n":260,"o":14.89,"t":"2026-10-15T15:35:00Z","v":14866,"vw":14.850476},{"c":14.82,"h":14.855,"l":14.82,"n":233,"o":14.84,"t":"2026-10-15T15:40:00Z","v":10693,"vw":14.838412},{"c":14.785,"h":14.815,"l":14.775,"n":263,"o":14.81,"t":"2026-10-15T15:45:00Z","v":18019,"vw":14.800929},{"c":14.825,"h":14.835,"l":14.785,"n":277,"o":14.785,"t":"2026-10-15T15:50:00Z","v":11788,"vw":14.811621},{"c":14.885,"h":14.885,"l":14.82,"n":268,"o":14.825,"t":"2026-10-15T15:55:00Z","v":11500,"vw":14.85852},{"c":14.835,"h":14.885,"l":14.815,"n":312,"o":14.885,"t":"2026-10-15T16:00:00Z","v":15623,"vw":14.83818},{"c":14.835,"h":14.8501,"l":14.83,"n":298,"o":14.835,"t":"2026-10-15T16:05:00Z","v":22945,"vw":14.843706},{"c":14.8,"h":14.855,"l":14.8,"n":282,"o":14.835,"t":"2026-10-15T16:10:00Z","v":17022,"vw":14.825351},{"c":14.785,"h":14.805,"l":14.775,"n":230,"o":14.8,"t":"2026-10-15T16:15:00Z","v":11638,"vw":14.793975},{"c":14.765,"h":14.785,"l":14.75,"n":225,"o":14.785,"t":"2026-10-15T16:20:00Z","v":12159,"vw":14.770728},{"c":14.83,"h":14.84,"l":14.765,"n":313,"o":14.765,"t":"2026-10-15T16:25:00Z","v":21398,"vw":14.788052},{"c":14.82,"h":14.835,"l":14.81,"n":218,"o":14.83,"t":"2026-10-15T16:30:00Z","v":13080,"vw":14.820626},{"c":14.855,"h":14.87,"l":14.815,"n":297,"o":14.815,"t":"2026-10-15T16:35:00Z","v":17038,"vw":14.844268},{"c":14.88,"h":14.88,"l":14.83,"n":273,"o":14.855,"t":"2026-10-15T16:40:00Z","v":14187,"vw":14.85754},{"c":14.9,"h":14.905,"l":14.87,"n":348,"o":14.885,"t":"2026-10-15T16:45:00Z","v":20774,"vw":14.886195},{"c":14.865,"h":14.92,"l":14.845,"n":487,"o":14.895,"t":"2026-10-15T16:50:00Z","v":37937,"vw":14.889793},{"c":14.9,"h":14.9,"l":14.87,"n":106,"o":14.87,"t":"2026-10-15T16:55:00Z","v":6239,"vw":14.886934},{"c":15.205,"h":15.21,"l":15.15,"n":325,"o":15.165,"t":"2026-10-15T18:10:00Z","v":19489,"vw":15.179095},{"c":15.2075,"h":15.215,"l":15.175,"n":596,"o":15.21,"t":"2026-10-15T18:15:00Z","v":44203,"vw":15.193654},{"c":15.185,"h":15.21,"l":15.165,"n":444,"o":15.21,"t":"2026-10-15T18:20:00Z","v":23700,"vw":15.185803},{"c":15.13,"h":15.195,"l":15.13,"n":412,"o":15.185,"t":"2026-10-15T18:25:00Z","v":31812,"vw":15.160967},{"c":15.15,"h":15.155,"l":15.125,"n":532,"o":15.135,"t":"2026-10-15T18:30:00Z","v":33515,"vw":15.13963},{"c":15.17,"h":15.17,"l":15.145,"n":285,"o":15.15,"t":"2026-10-15T18:35:00Z","v":13918,"vw":15.162803},{"c":15.175,"h":15.2,"l":15.17,"n":333,"o":15.17,"t":"2026-10-15T18:40:00Z","v":15800,"vw":15.186944},{"c":15.195,"h":15.205,"l":15.17,"n":470,"o":15.175,"t":"2026-10-15T18:45:00Z","v":26675,"vw":15.191435},{"c":15.19,"h":15.205,"l":15.175,"n":354,"o":15.2,"t":"2026-10-15T18:50:00Z","v":15840,"vw":15.189543},{"c":15.185,"h":15.2,"l":15.18,"n":401,"o":15.19,"t":"2026-10-15T18:55:00Z","v":21993,"vw":15.190017},{"c":15.155,"h":15.185,"l":15.145,"n":487,"o":15.18,"t":"2026-10-15T19:00:00Z","v":35921,"vw":15.168484},{"c":15.165,"h":15.17,"l":15.145,"n":254,"o":15.16,"t":"2026-10-15T19:05:00Z","v":13130,"vw":15.155735},{"c":15.155,"h":15.165,"l":15.135,"n":335,"o":15.165,"t":"2026-10-15T19:10:00Z","v":20079,"vw":15.156025},{"c":15.14,"h":15.155,"l":15.13,"n":276,"o":15.155,"t":"2026-10-15T19:15:00Z","v":16891,"vw":15.142592},{"c":15.145,"h":15.17,"l":15.14,"n":475,"o":15.14,"t":"2026-10-15T19:20:00Z","v":27458,"vw":15.157478},{"c":15.13,"h":15.15,"l":15.125,"n":388,"o":15.14,"t":"2026-10-15T19:25:00Z","v":20695,"vw":15.138323},{"c":15.215,"h":15.22,"l":15.125,"n":473,"o":15.125,"t":"2026-10-15T19:30:00Z","v":28759,"vw":15.161294},{"c":15.205,"h":15.24,"l":15.19,"n":548,"o":15.215,"t":"2026-10-15T19:35:00Z","v":33087,"vw":15.21617},{"c":15.2,"h":15.22,"l":15.17,"n":611,"o":15.205,"t":"2026-10-15T19:40:00Z","v":43417,"vw":15.186291},{"c":15.175,"h":15.205,"l":15.16,"n":735,"o":15.205,"t":"2026-10-15T19:45:00Z","v":54698,"vw":15.182486},{"c":15.195,"h":15.205,"l":15.1738,"n":1108,"o":15.175,"t":"2026-10-15T19:50:00Z","v":83872,"vw":15.18878},{"c":15.205,"h":15.23,"l":15.195,"n":2949,"o":15.2,"t":"2026-10-15T19:55:00Z","v":262196,"vw":15.21546},{"c":15.21,"h":15.21,"l":15.21,"n":33,"o":15.21,"t":"2026-10-15T20:00:00Z","v":283503,"vw":15.21}],"history":[{"c":18.48,"h":18.71,"l":18.39,"n":21373,"o":18.39,"t":"2024-10-14T04:00:00Z","v":2155218,"vw":18.500604},{"c":18.51,"h":18.7625,"l":18.38,"n":19003,"o":18.43,"t":"2024-10-15T04:00:00Z","v":4980817,"vw":18.51111},{"c":18.74,"h":18.78,"l":18.48,"n":19803,"o":18.51,"t":"2024-10-16T04:00:00Z","v":3055514,"vw":18.683159},{"c":18.78,"h":18.815,"l":18.52,"n":19227,"o":18.63,"t":"2024-10-17T04:00:00Z","v":2035388,"vw":18.679032},{"c":18.99,"h":19,"l":18.65,"n":15956,"o":18.89,"t":"2024-10-18T04:00:00Z","v":1355181,"vw":18.908844},{"c":18.4,"h":19.0411,"l":18.23,"n":23490,"o":18.91,"t":"2024-10-21T04:00:00Z","v":2505732,"vw":18.447328},{"c":18.88,"h":18.93,"l":18.04,"n":26516,"o":18.31,"t":"2024-10-22T04:00:00Z","v":2735004,"vw":18.597989},{"c":18.62,"h":19.035,"l":18.48,"n":21115,"o":18.6,"t":"2024-10-23T04:00:00Z","v":1760128,"vw":18.735352},{"c":19.19,"h":19.26,"l":18.67,"n":22637,"o":18.81,"t":"2024-10-24T04:00:00Z","v":2937749,"vw":19.100348},{"c":19.91,"h":20.015,"l":19.11,"n":38270,"o":19.37,"t":"2024-10-25T04:00:00Z","v":3771669,"vw":19.651894},{"c":19.89,"h":20.32,"l":19.71,"n":23448,"o":20.03,"t":"2024-10-28T04:00:00Z","v":2113626,"vw":19.967614},{"c":20.79,"h":20.82,"l":19.59,"n":30805,"o":19.83,"t":"2024-10-29T04:00:00Z","v":3450916,"vw":20.543511},{"c":20.7,"h":21.315,"l":20.55,"n":31093,"o":20.55,"t":"2024-10-30T04:00:00Z","v":2903480,"vw":20.897669},{"c":19.75,"h":20.75,"l":19.72,"n":28847,"o":20.73,"t":"2024-10-31T04:00:00Z","v":2491722,"vw":19.983665},{"c":19.45,"h":20.16,"l":19.195,"n":26981,"o":19.77,"t":"2024-11-01T04:00:00Z","v":2228334,"vw":19.488858},{"c":19.06,"h":19.61,"l":19.005,"n":21551,"o":19.12,"t":"2024-11-04T05:00:00Z","v":1816623,"vw":19.198389},{"c":18.34,"h":19.1,"l":18.285,"n":29894,"o":18.9,"t":"2024-11-05T05:00:00Z","v":3091283,"vw":18.481587},{"c":19.23,"h":19.625,"l":19.03,"n":37344,"o":19.03,"t":"2024-11-06T05:00:00Z","v":3264564,"vw":19.320408},{"c":20.22,"h":20.465,"l":19.51,"n":48390,"o":19.51,"t":"2024-11-07T05:00:00Z","v":5109194,"vw":20.110715},{"c":20.49,"h":20.655,"l":19.47,"n":36290,"o":19.88,"t":"2024-11-08T05:00:00Z","v":3870106,"vw":20.39158},{"c":20.46,"h":21.035,"l":20.345,"n":23367,"o":20.8,"t":"2024-11-11T05:00:00Z","v":2130252,"vw":20.578805},{"c":21.54,"h":21.6241,"l":20.05,"n":41415,"o":20.09,"t":"2024-11-12T05:00:00Z","v":4196318,"vw":21.174274},{"c":21.23,"h":21.745,"l":21,"n":29142,"o":21.57,"t":"2024-11-13T05:00:00Z","v":2393006,"vw":21.316804},{"c":20.94,"h":21.57,"l":20.79,"n":20533,"o":21.38,"t":"2024-11-14T05:00:00Z","v":1832874,"vw":21.034769},{"c":20.78,"h":20.835,"l":20.37,"n":25814,"o":20.72,"t":"2024-11-15T05:00:00Z","v":2045595,"vw":20.664978},{"c":20.1,"h":20.82,"l":20.02,"n":24633,"o":20.78,"t":"2024-11-18T05:00:00Z","v":2580061,"vw":20.170491},{"c":20.32,"h":20.5,"l":19.63,"n":19977,"o":19.7,"t":"2024-11-19T05:00:00Z","v":1551780,"vw":20.231315},{"c":20.02,"h":20.39,"l":19.84,"n":15351,"o":20.26,"t":"2024-11-20T05:00:00Z","v":2288982,"vw":20.036102},{"c":20.22,"h":20.305,"l":19.47,"n":20392,"o":19.98,"t":"2024-11-21T05:00:00Z","v":1694553,"vw":20.0567},{"c":20.52,"h":20.6688,"l":20.12,"n":20741,"o":20.21,"t":"2024-11-22T05:00:00Z","v":1920649,"vw":20.491563},{"c":21.17,"h":21.6,"l":20.7,"n":26851,"o":20.7,"t":"2024-11-25T05:00:00Z","v":2948505,"vw":21.180627},{"c":21.29,"h":21.35,"l":20.85,"n":15834,"o":21.12,"t":"2024-11-26T05:00:00Z","v":1708284,"vw":21.14754},{"c":21.08,"h":21.63,"l":21.045,"n":14908,"o":21.45,"t":"2024-11-27T05:00:00Z","v":2736545,"vw":21.176093},{"c":21.59,"h":21.625,"l":21.21,"n":8646,"o":21.21,"t":"2024-11-29T05:00:00Z","v":1045488,"vw":21.524978},{"c":22.34,"h":22.4,"l":21.51,"n":31543,"o":21.54,"t":"2024-12-02T05:00:00Z","v":3408955,"vw":22.111499},{"c":21.51,"h":22.37,"l":21.3,"n":28164,"o":22.37,"t":"2024-12-03T05:00:00Z","v":2924934,"vw":21.528976},{"c":21.91,"h":22.08,"l":21.6,"n":19486,"o":21.63,"t":"2024-12-04T05:00:00Z","v":1913176,"vw":21.882556},{"c":21.2,"h":22.06,"l":21.17,"n":17874,"o":22,"t":"2024-12-05T05:00:00Z","v":1564823,"vw":21.501999},{"c":20.74,"h":21.7,"l":20.61,"n":24005,"o":21.5,"t":"2024-12-06T05:00:00Z","v":2386723,"vw":20.880683},{"c":19.86,"h":20.95,"l":19.85,"n":27408,"o":20.82,"t":"2024-12-09T05:00:00Z","v":3047151,"vw":20.162731},{"c":18.91,"h":19.87,"l":18.8,"n":50232,"o":19.87,"t":"2024-12-10T05:00:00Z","v":5565824,"vw":19.162173},{"c":19.43,"h":19.8485,"l":18.855,"n":31359,"o":19.02,"t":"2024-12-11T05:00:00Z","v":3833218,"vw":19.553687},{"c":20.01,"h":20.41,"l":19.33,"n":40342,"o":19.36,"t":"2024-12-12T05:00:00Z","v":5201799,"vw":19.977135},{"c":20.79,"h":21.93,"l":20.32,"n":50821,"o":21.72,"t":"2024-12-13T05:00:00Z","v":5282843,"vw":20.814265},{"c":19.83,"h":20.96,"l":19.73,"n":38970,"o":20.58,"t":"2024-12-16T05:00:00Z","v":4125533,"vw":20.181713},{"c":19.16,"h":19.97,"l":19.11,"n":34737,"o":19.5,"t":"2024-12-17T05:00:00Z","v":3392636,"vw":19.484735},{"c":18.45,"h":19.87,"l":18.43,"n":35711,"o":19.32,"t":"2024-12-18T05:00:00Z","v":4084921,"vw":18.925629},{"c":18.17,"h":19.17,"l":18.15,"n":27031,"o":18.69,"t":"2024-12-19T05:00:00Z","v":3535112,"vw":18.478025},{"c":18.62,"h":18.86,"l":17.9,"n":28796,"o":18.04,"t":"2024-12-20T05:00:00Z","v":4254807,"vw":18.528852},{"c":18.13,"h":18.8,"l":18.015,"n":24988,"o":18.58,"t":"2024-12-23T05:00:00Z","v":2399471,"vw":18.229682},{"c":18.13,"h":18.29,"l":17.9,"n":12791,"o":18.06,"t":"2024-12-24T05:00:00Z","v":1481048,"vw":18.105176},{"c":18.7,"h":18.85,"l":17.91,"n":24145,"o":17.98,"t":"2024-12-26T05:00:00Z","v":2199487,"vw":18.559147},{"c":18.69,"h":18.87,"l":18.41,"n":22513,"o":18.61,"t":"2024-12-27T05:00:00Z","v":2060214,"vw":18.634401},{"c":18.73,"h":19.07,"l":18.035,"n":31415,"o":18.36,"t":"2024-12-30T05:00:00Z","v":3665213,"vw":18.639272},{"c":19.82,"h":19.88,"l":18.6861,"n":41578,"o":18.8,"t":"2024-12-31T05:00:00Z","v":4067549,"vw":19.512684},{"c":19.24,"h":20.15,"l":19.08,"n":29118,"o":19.87,"t":"2025-01-02T05:00:00Z","v":2925092,"vw":19.373673},{"c":18.76,"h":19.41,"l":18.62,"n":36303,"o":19.34,"t":"2025-01-03T05:00:00Z","v":3648470,"vw":18.848401},{"c":19.67,"h":19.91,"l":18.875,"n":35364,"o":18.91,"t":"2025-01-06T05:00:00Z","v":3394710,"vw":19.599877},{"c":19,"h":20.19,"l":18.85,"n":36942,"o":19.79,"t":"2025-01-07T05:00:00Z","v":3344431,"vw":19.125876},{"c":18.29,"h":18.7669,"l":18.195,"n":47159,"o":18.65,"t":"2025-01-08T05:00:00Z","v":6527454,"vw":18.367864},{"c":19.19,"h":19.25,"l":17.41,"n":68339,"o":17.78,"t":"2025-01-10T05:00:00Z","v":11527937,"vw":18.691925},{"c":19.77,"h":20.25,"l":19.06,"n":58617,"o":19.27,"t":"2025-01-13T05:00:00Z","v":14490803,"vw":19.729716},{"c":20.65,"h":21,"l":19.15,"n":67857,"o":19.88,"t":"2025-01-14T05:00:00Z","v":8775047,"vw":20.264072},{"c":20.17,"h":21.18,"l":20.01,"n":45924,"o":20.97,"t":"2025-01-15T05:00:00Z","v":5874855,"vw":20.428468},{"c":20.46,"h":20.685,"l":19.67,"n":36467,"o":20.07,"t":"2025-01-16T05:00:00Z","v":7902054,"vw":20.359724},{"c":20.02,"h":20.76,"l":19.945,"n":41529,"o":20.7,"t":"2025-01-17T05:00:00Z","v":8637402,"vw":20.061758},{"c":20.65,"h":20.8,"l":19.96,"n":45834,"o":20.1,"t":"2025-01-21T05:00:00Z","v":5404613,"vw":20.546804},{"c":20.21,"h":20.65,"l":20.02,"n":37021,"o":20.65,"t":"2025-01-22T05:00:00Z","v":3844759,"vw":20.307421},{"c":19.89,"h":20.42,"l":19.76,"n":32964,"o":20.15,"t":"2025-01-23T05:00:00Z","v":3109668,"vw":19.948774},{"c":20.2,"h":20.7,"l":19.78,"n":43224,"o":19.88,"t":"2025-01-24T05:00:00Z","v":5189903,"vw":20.323674},{"c":20.16,"h":20.4,"l":19.85,"n":26339,"o":20.22,"t":"2025-01-27T05:00:00Z","v":3981094,"vw":20.13651},{"c":20.33,"h":20.34,"l":19.91,"n":22623,"o":20.08,"t":"2025-01-28T05:00:00Z","v":3032853,"vw":20.231019},{"c":20.78,"h":22.04,"l":20.17,"n":37087,"o":20.3,"t":"2025-01-29T05:00:00Z","v":4138515,"vw":20.863778},{"c":20.4,"h":21.15,"l":20.31,"n":33988,"o":20.9,"t":"2025-01-30T05:00:00Z","v":3235355,"vw":20.593352},{"c":20.6,"h":20.665,"l":20.09,"n":44138,"o":20.33,"t":"2025-01-31T05:00:00Z","v":3783463,"vw":20.467927},{"c":20.18,"h":20.51,"l":19.865,"n":33147,"o":19.97,"t":"2025-02-03T05:00:00Z","v":2692338,"vw":20.220778},{"c":20.9,"h":21.01,"l":20.1011,"n":43675,"o":20.16,"t":"2025-02-04T05:00:00Z","v":5390249,"vw":20.809206},{"c":20.86,"h":21.21,"l":20.685,"n":25654,"o":21.01,"t":"2025-02-05T05:00:00Z","v":2213952,"vw":20.853264},{"c":20.96,"h":21.0281,"l":20.84,"n":24464,"o":20.98,"t":"2025-02-06T05:00:00Z","v":3033750,"vw":20.965271},{"c":21.45,"h":21.86,"l":21.16,"n":36061,"o":21.3,"t":"2025-02-07T05:00:00Z","v":3878250,"vw":21.501333},{"c":21.91,"h":22.09,"l":21.31,"n":44272,"o":21.51,"t":"2025-02-10T05:00:00Z","v":6553452,"vw":21.82477},{"c":21.69,"h":22.03,"l":21.545,"n":28968,"o":21.9,"t":"2025-02-11T05:00:00Z","v":2049269,"vw":21.709236},{"c":21.77,"h":21.855,"l":21.33,"n":26076,"o":21.54,"t":"2025-02-12T05:00:00Z","v":1969205,"vw":21.648589},{"c":22.44,"h":22.5,"l":21.88,"n":41196,"o":22.04,"t":"2025-02-13T05:00:00Z","v":3623560,"vw":22.297201},{"c":22.73,"h":23.08,"l":22.3342,"n":36297,"o":23,"t":"2025-02-14T05:00:00Z","v":3561812,"vw":22.755916},{"c":22.2,"h":22.76,"l":21.93,"n":34311,"o":22.68,"t":"2025-02-18T05:00:00Z","v":4849984,"vw":22.191188},{"c":21.62,"h":21.995,"l":21.445,"n":34051,"o":21.93,"t":"2025-02-19T05:00:00Z","v":3312557,"vw":21.626758},{"c":21.31,"h":21.675,"l":20.93,"n":29982,"o":21.655,"t":"2025-02-20T05:00:00Z","v":2598746,"vw":21.226182},{"c":20.91,"h":21.5,"l":20.39,"n":46020,"o":21.5,"t":"2025-02-21T05:00:00Z","v":4765291,"vw":20.795596},{"c":21.07,"h":21.45,"l":20.43,"n":34756,"o":20.94,"t":"2025-02-24T05:00:00Z","v":3184696,"vw":21.073865},{"c":20.37,"h":21.17,"l":20.27,"n":43675,"o":20.9,"t":"2025-02-25T05:00:00Z","v":4414524,"vw":20.538532},{"c":20.41,"h":21.17,"l":20.195,"n":43648,"o":20.7,"t":"2025-02-26T05:00:00Z","v":4488147,"vw":20.462171},{"c":20.39,"h":21.01,"l":19.01,"n":68902,"o":19.89,"t":"2025-02-27T05:00:00Z","v":6885484,"vw":20.211056},{"c":21.51,"h":21.55,"l":19.8981,"n":62554,"o":20.32,"t":"2025-02-28T05:00:00Z","v":5811385,"vw":21.110665},{"c":20.76,"h":22.13,"l":20.71,"n":50436,"o":21.98,"t":"2025-03-03T05:00:00Z","v":5867277,"vw":21.233276},{"c":19.75,"h":20.425,"l":19.33,"n":51705,"o":20.36,"t":"2025-03-04T05:00:00Z","v":5207239,"vw":19.759071},{"c":20.09,"h":20.225,"l":19.57,"n":27971,"o":19.79,"t":"2025-03-05T05:00:00Z","v":2281901,"vw":20.00359},{"c":19.27,"h":20.175,"l":19.23,"n":35700,"o":19.91,"t":"2025-03-06T05:00:00Z","v":3737989,"vw":19.489375},{"c":18.28,"h":19.3,"l":17.74,"n":63773,"o":19.18,"t":"2025-03-07T05:00:00Z","v":6783854,"vw":18.263134},{"c":16.55,"h":17.9,"l":16.33,"n":59885,"o":17.85,"t":"2025-03-10T04:00:00Z","v":7210510,"vw":16.888075},{"c":16.93,"h":17.385,"l":16.2001,"n":48345,"o":16.52,"t":"2025-03-11T04:00:00Z","v":4535794,"vw":16.798126},{"c":16.47,"h":17.48,"l":16.45,"n":42106,"o":17.28,"t":"2025-03-12T04:00:00Z","v":4404678,"vw":16.630619},{"c":16.23,"h":16.64,"l":16.08,"n":55221,"o":16.48,"t":"2025-03-13T04:00:00Z","v":5385532,"vw":16.292371},{"c":17.09,"h":17.325,"l":16.36,"n":41444,"o":16.45,"t":"2025-03-14T04:00:00Z","v":4819915,"vw":17.010538},{"c":17.26,"h":17.485,"l":17.04,"n":34791,"o":17.13,"t":"2025-03-17T04:00:00Z","v":3509371,"vw":17.246499},{"c":16.53,"h":17.16,"l":16.43,"n":31700,"o":17.04,"t":"2025-03-18T04:00:00Z","v":3082792,"vw":16.669946},{"c":17.4,"h":17.475,"l":16.48,"n":30376,"o":16.49,"t":"2025-03-19T04:00:00Z","v":4142150,"vw":17.223685},{"c":17.16,"h":17.45,"l":17.03,"n":27010,"o":17.4,"t":"2025-03-20T04:00:00Z","v":2497269,"vw":17.185788},{"c":17.37,"h":17.43,"l":16.6611,"n":29703,"o":16.93,"t":"2025-03-21T04:00:00Z","v":3311630,"vw":17.226435},{"c":17.35,"h":17.73,"l":17.35,"n":23487,"o":17.67,"t":"2025-03-24T04:00:00Z","v":2199034,"vw":17.425287},{"c":17.33,"h":17.62,"l":17.16,"n":25504,"o":17.45,"t":"2025-03-25T04:00:00Z","v":2417530,"vw":17.321571},{"c":17.36,"h":17.59,"l":17.24,"n":30373,"o":17.3,"t":"2025-03-26T04:00:00Z","v":3143409,"vw":17.37962},{"c":17.12,"h":17.39,"l":17.025,"n":29342,"o":17.31,"t":"2025-03-27T04:00:00Z","v":2911677,"vw":17.162963},{"c":16.92,"h":17.115,"l":16.64,"n":31093,"o":17.07,"t":"2025-03-28T04:00:00Z","v":2564978,"vw":16.885442},{"c":16.31,"h":16.86,"l":16.22,"n":37141,"o":16.48,"t":"2025-03-31T04:00:00Z","v":3535032,"vw":16.455434},{"c":16.14,"h":16.51,"l":15.835,"n":33806,"o":16.33,"t":"2025-04-01T04:00:00Z","v":3145847,"vw":16.059781},{"c":17.17,"h":17.19,"l":15.93,"n":36570,"o":15.98,"t":"2025-04-02T04:00:00Z","v":3669763,"vw":16.8885},{"c":15.45,"h":16.29,"l":15.33,"n":54617,"o":16.26,"t":"2025-04-03T04:00:00Z","v":5266605,"vw":15.630186},{"c":14.29,"h":15.035,"l":13.25,"n":79390,"o":15,"t":"2025-04-04T04:00:00Z","v":8233425,"vw":14.026921},{"c":14.06,"h":15.43,"l":13.48,"n":60878,"o":14.01,"t":"2025-04-07T04:00:00Z","v":6140519,"vw":14.146689},{"c":13.75,"h":15.03,"l":13.28,"n":47672,"o":14.75,"t":"2025-04-08T04:00:00Z","v":5762703,"vw":13.962478},{"c":16.28,"h":16.37,"l":13.29,"n":57824,"o":13.55,"t":"2025-04-09T04:00:00Z","v":6351899,"vw":15.155963},{"c":14.69,"h":15.91,"l":14.53,"n":42774,"o":15.69,"t":"2025-04-10T04:00:00Z","v":6568080,"vw":14.837193},{"c":14.33,"h":14.65,"l":13.83,"n":44923,"o":14.6,"t":"2025-04-11T04:00:00Z","v":4032214,"vw":14.156605},{"c":14.29,"h":14.8,"l":13.84,"n":29151,"o":14.76,"t":"2025-04-14T04:00:00Z","v":2823876,"vw":14.269343},{"c":14.27,"h":14.59,"l":14.06,"n":28326,"o":14.25,"t":"2025-04-15T04:00:00Z","v":2308831,"vw":14.280309},{"c":14.27,"h":14.325,"l":13.79,"n":32216,"o":14.1,"t":"2025-04-16T04:00:00Z","v":3215415,"vw":14.128076},{"c":14.34,"h":14.48,"l":14.16,"n":26532,"o":14.31,"t":"2025-04-17T04:00:00Z","v":3559193,"vw":14.318831},{"c":13.83,"h":14.34,"l":13.715,"n":29370,"o":14.21,"t":"2025-04-21T04:00:00Z","v":4422184,"vw":13.894479},{"c":14.99,"h":15.038,"l":14,"n":41333,"o":14,"t":"2025-04-22T04:00:00Z","v":3293160,"vw":14.805229},{"c":15.2,"h":15.94,"l":14.91,"n":39223,"o":15.54,"t":"2025-04-23T04:00:00Z","v":3801522,"vw":15.288498},{"c":15.15,"h":15.41,"l":14.7,"n":45910,"o":15.16,"t":"2025-04-24T04:00:00Z","v":8773069,"vw":15.059713},{"c":16.15,"h":16.18,"l":15.18,"n":44084,"o":15.27,"t":"2025-04-25T04:00:00Z","v":5616866,"vw":15.97177},{"c":15.82,"h":16.34,"l":15.66,"n":31407,"o":16.22,"t":"2025-04-28T04:00:00Z","v":3344648,"vw":15.855111},{"c":15.71,"h":15.86,"l":15.435,"n":34550,"o":15.73,"t":"2025-04-29T04:00:00Z","v":3123021,"vw":15.662046},{"c":15.22,"h":15.49,"l":15.05,"n":27782,"o":15.29,"t":"2025-04-30T04:00:00Z","v":2513717,"vw":15.289586},{"c":15.54,"h":15.7,"l":15.37,"n":30738,"o":15.455,"t":"2025-05-01T04:00:00Z","v":2900541,"vw":15.562538},{"c":15.97,"h":16.11,"l":15.61,"n":30163,"o":15.82,"t":"2025-05-02T04:00:00Z","v":2509278,"vw":15.966398},{"c":15.83,"h":16.41,"l":15.711,"n":30579,"o":15.77,"t":"2025-05-05T04:00:00Z","v":3769287,"vw":16.010871},{"c":15.52,"h":15.86,"l":15.475,"n":26546,"o":15.59,"t":"2025-05-06T04:00:00Z","v":2572763,"vw":15.60428},{"c":15.71,"h":15.98,"l":15.46,"n":35581,"o":15.56,"t":"2025-05-07T04:00:00Z","v":2899960,"vw":15.752559},{"c":15.29,"h":16.01,"l":14.845,"n":49196,"o":15.6,"t":"2025-05-08T04:00:00Z","v":4807280,"vw":15.49271},{"c":15.64,"h":15.77,"l":15.25,"n":39035,"o":15.25,"t":"2025-05-09T04:00:00Z","v":3412053,"vw":15.590109},{"c":15.97,"h":16.74,"l":15.8,"n":46063,"o":16.55,"t":"2025-05-12T04:00:00Z","v":3836950,"vw":16.016626},{"c":16.16,"h":16.565,"l":15.91,"n":40636,"o":16.14,"t":"2025-05-13T04:00:00Z","v":3744603,"vw":16.223415},{"c":16.18,"h":16.39,"l":15.9608,"n":33315,"o":16.03,"t":"2025-05-14T04:00:00Z","v":3577914,"vw":16.168465},{"c":15.81,"h":16.1,"l":15.65,"n":31233,"o":15.96,"t":"2025-05-15T04:00:00Z","v":3320050,"vw":15.809707},{"c":16.01,"h":16.07,"l":15.71,"n":31176,"o":15.81,"t":"2025-05-16T04:00:00Z","v":3012529,"vw":15.961225},{"c":15.45,"h":15.81,"l":15.37,"n":30206,"o":15.79,"t":"2025-05-19T04:00:00Z","v":3015261,"vw":15.511454},{"c":15.2,"h":15.365,"l":15.13,"n":22748,"o":15.34,"t":"2025-05-20T04:00:00Z","v":2177385,"vw":15.223888},{"c":14.2,"h":15.075,"l":14.185,"n":43662,"o":15,"t":"2025-05-21T04:00:00Z","v":5011825,"vw":14.502102},{"c":14.66,"h":14.83,"l":14.09,"n":40662,"o":14.165,"t":"2025-05-22T04:00:00Z","v":4607772,"vw":14.580987},{"c":15.08,"h":15.29,"l":14.54,"n":39946,"o":14.63,"t":"2025-05-23T04:00:00Z","v":4055748,"vw":15.080095},{"c":15.38,"h":15.59,"l":15.145,"n":33851,"o":15.41,"t":"2025-05-27T04:00:00Z","v":3596025,"vw":15.380653},{"c":15.17,"h":15.5482,"l":15.075,"n":28370,"o":15.37,"t":"2025-05-28T04:00:00Z","v":3510781,"vw":15.217841},{"c":15.11,"h":15.315,"l":14.85,"n":29702,"o":15.29,"t":"2025-05-29T04:00:00Z","v":3453290,"vw":15.098787},{"c":14.83,"h":15.13,"l":14.705,"n":32718,"o":14.91,"t":"2025-05-30T04:00:00Z","v":3569314,"vw":14.867218},{"c":14.78,"h":14.91,"l":14.59,"n":42276,"o":14.76,"t":"2025-06-02T04:00:00Z","v":4478117,"vw":14.753108},{"c":15.39,"h":15.585,"l":14.52,"n":41345,"o":14.73,"t":"2025-06-03T04:00:00Z","v":4431135,"vw":15.26679},{"c":15.42,"h":15.455,"l":15.01,"n":34584,"o":15.3,"t":"2025-06-04T04:00:00Z","v":3925696,"vw":15.33491},{"c":15.68,"h":15.865,"l":15.28,"n":35651,"o":15.42,"t":"2025-06-05T04:00:00Z","v":3800389,"vw":15.681318},{"c":15.59,"h":15.94,"l":15.4298,"n":36910,"o":15.77,"t":"2025-06-06T04:00:00Z","v":4466481,"vw":15.602465},{"c":16.48,"h":16.615,"l":15.65,"n":43578,"o":15.73,"t":"2025-06-09T04:00:00Z","v":4972047,"vw":16.411737},{"c":16.81,"h":16.89,"l":16.465,"n":36785,"o":16.69,"t":"2025-06-10T04:00:00Z","v":3547510,"vw":16.713457},{"c":16.82,"h":16.9612,"l":16.58,"n":36209,"o":16.96,"t":"2025-06-11T04:00:00Z","v":3759903,"vw":16.767902},{"c":16.48,"h":16.81,"l":16.31,"n":31005,"o":16.53,"t":"2025-06-12T04:00:00Z","v":3679004,"vw":16.57697},{"c":15.61,"h":16.36,"l":15.58,"n":31622,"o":16.15,"t":"2025-06-13T04:00:00Z","v":3432468,"vw":15.848006},{"c":16.49,"h":16.775,"l":16.11,"n":47806,"o":16.125,"t":"2025-06-16T04:00:00Z","v":7716404,"vw":16.560492},{"c":16.47,"h":16.725,"l":16.31,"n":35627,"o":16.31,"t":"2025-06-17T04:00:00Z","v":5014330,"vw":16.483867},{"c":17.28,"h":17.37,"l":16.43,"n":45454,"o":16.43,"t":"2025-06-18T04:00:00Z","v":6094636,"vw":17.14378},{"c":17.05,"h":17.58,"l":16.945,"n":31523,"o":17.5,"t":"2025-06-20T04:00:00Z","v":8010766,"vw":17.090915},{"c":17.11,"h":17.4581,"l":16.5046,"n":36540,"o":17.36,"t":"2025-06-23T04:00:00Z","v":5302926,"vw":16.97418},{"c":17.49,"h":17.82,"l":17.3,"n":43565,"o":17.48,"t":"2025-06-24T04:00:00Z","v":6496236,"vw":17.58354},{"c":17.4,"h":17.61,"l":17.145,"n":29148,"o":17.5,"t":"2025-06-25T04:00:00Z","v":4047519,"vw":17.396954},{"c":18.26,"h":18.71,"l":17.83,"n":63939,"o":17.89,"t":"2025-06-26T04:00:00Z","v":11231844,"vw":18.301293},{"c":18.28,"h":18.3665,"l":17.97,"n":33421,"o":18.3,"t":"2025-06-27T04:00:00Z","v":4107357,"vw":18.226579},{"c":17.87,"h":18.37,"l":17.75,"n":37115,"o":18.3,"t":"2025-06-30T04:00:00Z","v":4587662,"vw":17.918262},{"c":18.24,"h":18.515,"l":17.75,"n":41626,"o":17.79,"t":"2025-07-01T04:00:00Z","v":3917729,"vw":18.282177},{"c":18.61,"h":18.71,"l":18.04,"n":30674,"o":18.27,"t":"2025-07-02T04:00:00Z","v":3466199,"vw":18.438507},{"c":18.48,"h":18.825,"l":18.43,"n":22958,"o":18.64,"t":"2025-07-03T04:00:00Z","v":2086747,"vw":18.611199},{"c":18.32,"h":18.62,"l":18.08,"n":32777,"o":18.27,"t":"2025-07-07T04:00:00Z","v":2788062,"vw":18.33238},{"c":18.31,"h":18.515,"l":18.155,"n":26892,"o":18.26,"t":"2025-07-08T04:00:00Z","v":2911172,"vw":18.314985},{"c":18.46,"h":18.54,"l":18.17,"n":22558,"o":18.41,"t":"2025-07-09T04:00:00Z","v":2489818,"vw":18.397649},{"c":19.3,"h":19.48,"l":18.32,"n":70740,"o":18.56,"t":"2025-07-10T04:00:00Z","v":9575562,"vw":19.130099},{"c":17.83,"h":18.945,"l":17.78,"n":50286,"o":18.93,"t":"2025-07-11T04:00:00Z","v":4838084,"vw":18.141616},{"c":17.75,"h":17.8,"l":17.47,"n":38633,"o":17.71,"t":"2025-07-14T04:00:00Z","v":3825647,"vw":17.649938},{"c":17.34,"h":17.91,"l":17.23,"n":43790,"o":17.68,"t":"2025-07-15T04:00:00Z","v":4415792,"vw":17.457292},{"c":17.57,"h":17.6,"l":17.125,"n":39622,"o":17.48,"t":"2025-07-16T04:00:00Z","v":3617624,"vw":17.444903},{"c":18.25,"h":18.35,"l":17.55,"n":37480,"o":17.55,"t":"2025-07-17T04:00:00Z","v":4296307,"vw":18.132696},{"c":18.05,"h":18.355,"l":17.9,"n":32249,"o":18.355,"t":"2025-07-18T04:00:00Z","v":2947541,"vw":18.053382},{"c":18.33,"h":18.505,"l":18.095,"n":26317,"o":18.2,"t":"2025-07-21T04:00:00Z","v":2593317,"vw":18.342803},{"c":18.4,"h":18.43,"l":17.91,"n":24384,"o":18.38,"t":"2025-07-22T04:00:00Z","v":2572472,"vw":18.25995},{"c":18.605,"h":18.995,"l":18.53,"n":27929,"o":18.66,"t":"2025-07-23T04:00:00Z","v":2993258,"vw":18.688358},{"c":18.21,"h":18.575,"l":18.115,"n":35395,"o":18.46,"t":"2025-07-24T04:00:00Z","v":4008258,"vw":18.259863},{"c":19.23,"h":19.23,"l":18.225,"n":40706,"o":18.56,"t":"2025-07-25T04:00:00Z","v":5786021,"vw":18.91513},{"c":18.85,"h":19.31,"l":18.83,"n":27364,"o":19.23,"t":"2025-07-28T04:00:00Z","v":2674228,"vw":18.985886},{"c":18.35,"h":18.9,"l":18.255,"n":28314,"o":18.68,"t":"2025-07-29T04:00:00Z","v":2810762,"vw":18.439616},{"c":18.52,"h":18.825,"l":18.31,"n":26911,"o":18.51,"t":"2025-07-30T04:00:00Z","v":2253374,"vw":18.540717},{"c":18.06,"h":18.32,"l":17.765,"n":34621,"o":18.24,"t":"2025-07-31T04:00:00Z","v":2980395,"vw":18.094785},{"c":17.8,"h":17.82,"l":17.125,"n":40698,"o":17.715,"t":"2025-08-01T04:00:00Z","v":4055752,"vw":17.591976},{"c":17.65,"h":17.99,"l":17.57,"n":30454,"o":17.96,"t":"2025-08-04T04:00:00Z","v":3161695,"vw":17.71569},{"c":17.39,"h":17.66,"l":17.21,"n":30156,"o":17.66,"t":"2025-08-05T04:00:00Z","v":3187083,"vw":17.417061},{"c":17.02,"h":17.52,"l":16.98,"n":50367,"o":17.52,"t":"2025-08-06T04:00:00Z","v":5206504,"vw":17.105925},{"c":16.92,"h":17.89,"l":16.685,"n":79969,"o":17.24,"t":"2025-08-07T04:00:00Z","v":7637864,"vw":17.10389},{"c":16.96,"h":17.225,"l":16.47,"n":50421,"o":16.78,"t":"2025-08-08T04:00:00Z","v":4811983,"vw":16.895725},{"c":16.8,"h":17.13,"l":16.495,"n":39487,"o":16.88,"t":"2025-08-11T04:00:00Z","v":3950406,"vw":16.770463},{"c":17.09,"h":17.17,"l":16.66,"n":33531,"o":16.9,"t":"2025-08-12T04:00:00Z","v":3719639,"vw":16.993017},{"c":17.795,"h":17.9,"l":17.31,"n":40440,"o":17.46,"t":"2025-08-13T04:00:00Z","v":4161039,"vw":17.712046},{"c":17.98,"h":18.13,"l":17.49,"n":28538,"o":17.58,"t":"2025-08-14T04:00:00Z","v":2950196,"vw":17.943016},{"c":18.24,"h":18.35,"l":17.86,"n":41980,"o":18.19,"t":"2025-08-15T04:00:00Z","v":5141943,"vw":18.149272},{"c":18.675,"h":19.08,"l":18.115,"n":48761,"o":18.16,"t":"2025-08-18T04:00:00Z","v":5200430,"vw":18.7941},{"c":18.52,"h":19,"l":18.445,"n":38625,"o":18.68,"t":"2025-08-19T04:00:00Z","v":3398200,"vw":18.630605},{"c":18.67,"h":18.75,"l":18.2018,"n":34684,"o":18.41,"t":"2025-08-20T04:00:00Z","v":3543057,"vw":18.579139},{"c":19,"h":19.1351,"l":18.52,"n":34404,"o":18.58,"t":"2025-08-21T04:00:00Z","v":3557915,"vw":18.898192},{"c":19.49,"h":19.62,"l":18.9801,"n":31051,"o":19.15,"t":"2025-08-22T04:00:00Z","v":2788511,"vw":19.436496},{"c":19.88,"h":20.02,"l":19.4,"n":40391,"o":19.44,"t":"2025-08-25T04:00:00Z","v":3967777,"vw":19.87927},{"c":19.67,"h":20.11,"l":19.615,"n":27597,"o":19.78,"t":"2025-08-26T04:00:00Z","v":3014819,"vw":19.77937},{"c":19.91,"h":19.95,"l":19.52,"n":29330,"o":19.56,"t":"2025-08-27T04:00:00Z","v":3301503,"vw":19.853477},{"c":20.18,"h":20.25,"l":19.955,"n":27589,"o":20.02,"t":"2025-08-28T04:00:00Z","v":2887566,"vw":20.119416},{"c":20.23,"h":20.36,"l":20.055,"n":21404,"o":20.13,"t":"2025-08-29T04:00:00Z","v":2344889,"vw":20.183664},{"c":19.97,"h":20.055,"l":19.65,"n":22378,"o":19.85,"t":"2025-09-02T04:00:00Z","v":2441104,"vw":19.93124},{"c":19.61,"h":20.26,"l":19.595,"n":21368,"o":19.85,"t":"2025-09-03T04:00:00Z","v":2037819,"vw":19.770421},{"c":19.65,"h":19.8865,"l":19.33,"n":24766,"o":19.57,"t":"2025-09-04T04:00:00Z","v":2404260,"vw":19.685836},{"c":20.47,"h":20.605,"l":19.66,"n":42526,"o":19.7,"t":"2025-09-05T04:00:00Z","v":4451406,"vw":20.365081},{"c":20.09,"h":20.49,"l":19.6,"n":44480,"o":20.45,"t":"2025-09-08T04:00:00Z","v":3888137,"vw":19.99974},{"c":20.06,"h":20.43,"l":20.015,"n":25758,"o":20.07,"t":"2025-09-09T04:00:00Z","v":2780072,"vw":20.184922},{"c":20.1,"h":20.31,"l":19.875,"n":29324,"o":20.13,"t":"2025-09-10T04:00:00Z","v":3762047,"vw":20.099623},{"c":20.03,"h":20.25,"l":19.79,"n":27112,"o":20.01,"t":"2025-09-11T04:00:00Z","v":2263065,"vw":20.021662},{"c":19.61,"h":19.95,"l":19.445,"n":30879,"o":19.95,"t":"2025-09-12T04:00:00Z","v":2753068,"vw":19.660673},{"c":18.83,"h":19.85,"l":18.81,"n":43242,"o":19.85,"t":"2025-09-15T04:00:00Z","v":4432269,"vw":19.069647},{"c":18.92,"h":19.06,"l":18.665,"n":29424,"o":18.79,"t":"2025-09-16T04:00:00Z","v":4050756,"vw":18.86563},{"c":18.91,"h":19.36,"l":18.71,"n":29168,"o":18.85,"t":"2025-09-17T04:00:00Z","v":2709998,"vw":19.015482},{"c":19.21,"h":19.275,"l":18.95,"n":27599,"o":19,"t":"2025-09-18T04:00:00Z","v":2413464,"vw":19.162722},{"c":19.09,"h":19.41,"l":18.995,"n":29381,"o":19.38,"t":"2025-09-19T04:00:00Z","v":4629625,"vw":19.099562},{"c":19.17,"h":19.255,"l":18.9,"n":25297,"o":18.98,"t":"2025-09-22T04:00:00Z","v":2783764,"vw":19.142099},{"c":19.74,"h":19.82,"l":19.22,"n":36025,"o":19.23,"t":"2025-09-23T04:00:00Z","v":4256438,"vw":19.588564},{"c":19.69,"h":19.93,"l":19.3,"n":32211,"o":19.77,"t":"2025-09-24T04:00:00Z","v":3469009,"vw":19.639818},{"c":19.54,"h":19.62,"l":19.325,"n":25461,"o":19.52,"t":"2025-09-25T04:00:00Z","v":2617494,"vw":19.515359},{"c":19.8,"h":20.04,"l":19.55,"n":26381,"o":19.64,"t":"2025-09-26T04:00:00Z","v":2170253,"vw":19.783731},{"c":19.71,"h":20.01,"l":19.4,"n":29705,"o":20.01,"t":"2025-09-29T04:00:00Z","v":3682345,"vw":19.718067},{"c":19.26,"h":19.69,"l":19.015,"n":29799,"o":19.67,"t":"2025-09-30T04:00:00Z","v":2579866,"vw":19.199848},{"c":19.1,"h":19.54,"l":19.09,"n":32137,"o":19.23,"t":"2025-10-01T04:00:00Z","v":3132103,"vw":19.266191},{"c":19.14,"h":19.365,"l":18.89,"n":30579,"o":19.1,"t":"2025-10-02T04:00:00Z","v":3007864,"vw":19.099089},{"c":19,"h":19.43,"l":18.98,"n":28288,"o":19.17,"t":"2025-10-03T04:00:00Z","v":2416361,"vw":19.151079},{"c":18.49,"h":19.06,"l":18.47,"n":29285,"o":19.03,"t":"2025-10-06T04:00:00Z","v":4235108,"vw":18.692165},{"c":17.93,"h":18.65,"l":17.91,"n":32542,"o":18.45,"t":"2025-10-07T04:00:00Z","v":3401598,"vw":18.258393},{"c":16.9,"h":18.03,"l":16.82,"n":47232,"o":17.97,"t":"2025-10-08T04:00:00Z","v":5380034,"vw":17.197886},{"c":16.88,"h":17.345,"l":16.65,"n":32939,"o":16.88,"t":"2025-10-09T04:00:00Z","v":3840150,"vw":16.951563},{"c":16.24,"h":17.16,"l":16.2,"n":34221,"o":16.89,"t":"2025-10-10T04:00:00Z","v":4151298,"vw":16.392299},{"c":16.74,"h":16.83,"l":16.35,"n":34792,"o":16.46,"t":"2025-10-13T04:00:00Z","v":3921847,"vw":16.684002},{"c":17.17,"h":17.295,"l":16.5,"n":28811,"o":16.57,"t":"2025-10-14T04:00:00Z","v":2310750,"vw":17.154318},{"c":17.15,"h":17.48,"l":17.06,"n":22767,"o":17.2,"t":"2025-10-15T04:00:00Z","v":2084930,"vw":17.220419},{"c":16.92,"h":17.245,"l":16.785,"n":29504,"o":17.06,"t":"2025-10-16T04:00:00Z","v":2489891,"vw":16.974693},{"c":16.26,"h":16.925,"l":16.24,"n":33951,"o":16.69,"t":"2025-10-17T04:00:00Z","v":3546796,"vw":16.499344},{"c":17.02,"h":17.05,"l":16.34,"n":34061,"o":16.38,"t":"2025-10-20T04:00:00Z","v":3852569,"vw":16.865286},{"c":17.46,"h":17.47,"l":16.885,"n":28225,"o":17,"t":"2025-10-21T04:00:00Z","v":2604362,"vw":17.233751},{"c":17.57,"h":17.745,"l":17.35,"n":29338,"o":17.5,"t":"2025-10-22T04:00:00Z","v":2126689,"vw":17.546639},{"c":18.01,"h":18.255,"l":17.635,"n":35755,"o":17.71,"t":"2025-10-23T04:00:00Z","v":4018019,"vw":18.049136},{"c":17.72,"h":18.275,"l":17.6001,"n":27531,"o":18.2,"t":"2025-10-24T04:00:00Z","v":3690770,"vw":17.801862},{"c":18.04,"h":18.17,"l":17.53,"n":27893,"o":17.77,"t":"2025-10-27T04:00:00Z","v":2462414,"vw":18.013763},{"c":17.35,"h":17.9532,"l":17.02,"n":31336,"o":17.86,"t":"2025-10-28T04:00:00Z","v":2804464,"vw":17.337573},{"c":16.61,"h":17.16,"l":16.53,"n":32803,"o":17.03,"t":"2025-10-29T04:00:00Z","v":3459481,"vw":16.776645},{"c":16.59,"h":16.71,"l":16.38,"n":27880,"o":16.442,"t":"2025-10-30T04:00:00Z","v":2557943,"vw":16.580021},{"c":16.46,"h":16.69,"l":16.355,"n":23876,"o":16.53,"t":"2025-10-31T04:00:00Z","v":2297287,"vw":16.498521},{"c":16.62,"h":16.63,"l":16.17,"n":27949,"o":16.37,"t":"2025-11-03T05:00:00Z","v":2437267,"vw":16.497503},{"c":16.18,"h":16.36,"l":15.98,"n":31154,"o":16.36,"t":"2025-11-04T05:00:00Z","v":2309426,"vw":16.201092},{"c":16.35,"h":16.675,"l":16.095,"n":42878,"o":16.21,"t":"2025-11-05T05:00:00Z","v":4605726,"vw":16.397302},{"c":14.65,"h":17.88,"l":14.4201,"n":107620,"o":17.88,"t":"2025-11-06T05:00:00Z","v":13383670,"vw":15.400783},{"c":14.54,"h":15.19,"l":14.21,"n":62902,"o":14.7,"t":"2025-11-07T05:00:00Z","v":7205676,"vw":14.574985},{"c":15.6,"h":15.92,"l":15,"n":48812,"o":15.025,"t":"2025-11-10T05:00:00Z","v":4818489,"vw":15.644783},{"c":15.485,"h":15.94,"l":15.305,"n":33737,"o":15.63,"t":"2025-11-11T05:00:00Z","v":3511095,"vw":15.539147},{"c":15.28,"h":15.72,"l":15.24,"n":31530,"o":15.62,"t":"2025-11-12T05:00:00Z","v":2972596,"vw":15.354869},{"c":14.8,"h":15.25,"l":14.71,"n":31602,"o":15.11,"t":"2025-11-13T05:00:00Z","v":2859276,"vw":14.860528},{"c":14.6,"h":14.68,"l":14.35,"n":29443,"o":14.62,"t":"2025-11-14T05:00:00Z","v":2881648,"vw":14.553738},{"c":13.65,"h":14.54,"l":13.65,"n":36894,"o":14.435,"t":"2025-11-17T05:00:00Z","v":3603382,"vw":13.971643},{"c":13.76,"h":13.99,"l":13.2437,"n":41920,"o":13.25,"t":"2025-11-18T05:00:00Z","v":5398913,"vw":13.689446},{"c":13.96,"h":14.235,"l":13.77,"n":42866,"o":14.01,"t":"2025-11-19T05:00:00Z","v":4477865,"vw":14.035735},{"c":13.76,"h":14.56,"l":13.7,"n":41651,"o":14.09,"t":"2025-11-20T05:00:00Z","v":4228860,"vw":13.985995},{"c":13.8,"h":14.01,"l":13.45,"n":37647,"o":13.75,"t":"2025-11-21T05:00:00Z","v":3371118,"vw":13.755058},{"c":13.71,"h":13.76,"l":13.455,"n":32585,"o":13.76,"t":"2025-11-24T05:00:00Z","v":3517985,"vw":13.64288},{"c":14.57,"h":14.61,"l":13.71,"n":37718,"o":13.71,"t":"2025-11-25T05:00:00Z","v":3773817,"vw":14.417977},{"c":14.73,"h":15.175,"l":14.56,"n":33624,"o":14.56,"t":"2025-11-26T05:00:00Z","v":3802199,"vw":14.858271},{"c":14.84,"h":14.96,"l":14.74,"n":14790,"o":14.88,"t":"2025-11-28T05:00:00Z","v":1151221,"vw":14.849909},{"c":14.84,"h":15.07,"l":14.64,"n":29415,"o":14.65,"t":"2025-12-01T05:00:00Z","v":2757236,"vw":14.881661},{"c":14.69,"h":14.85,"l":14.46,"n":28322,"o":14.84,"t":"2025-12-02T05:00:00Z","v":2778901,"vw":14.68341},{"c":14.57,"h":14.75,"l":14.32,"n":33097,"o":14.63,"t":"2025-12-03T05:00:00Z","v":3109414,"vw":14.484219},{"c":14.29,"h":14.58,"l":14.19,"n":27100,"o":14.57,"t":"2025-12-04T05:00:00Z","v":2436689,"vw":14.299153},{"c":13.82,"h":14.37,"l":13.79,"n":36193,"o":14.24,"t":"2025-12-05T05:00:00Z","v":3608121,"vw":13.954364},{"c":13.77,"h":13.895,"l":13.59,"n":36346,"o":13.84,"t":"2025-12-08T05:00:00Z","v":3451932,"vw":13.735144},{"c":13.67,"h":13.92,"l":13.61,"n":26536,"o":13.61,"t":"2025-12-09T05:00:00Z","v":2430575,"vw":13.729043},{"c":13.78,"h":13.93,"l":13.46,"n":26183,"o":13.65,"t":"2025-12-10T05:00:00Z","v":2414992,"vw":13.674652},{"c":14.01,"h":14.116,"l":13.7517,"n":34464,"o":13.78,"t":"2025-12-11T05:00:00Z","v":3225370,"vw":13.962158},{"c":14.28,"h":14.57,"l":14.07,"n":35934,"o":14.1,"t":"2025-12-12T05:00:00Z","v":3554838,"vw":14.303363},{"c":13.81,"h":14.34,"l":13.32,"n":47723,"o":14.34,"t":"2025-12-15T05:00:00Z","v":5905820,"vw":13.663572},{"c":14.15,"h":14.3,"l":13.69,"n":36489,"o":13.92,"t":"2025-12-16T05:00:00Z","v":4530543,"vw":14.093944},{"c":14.37,"h":14.64,"l":14.11,"n":34518,"o":14.21,"t":"2025-12-17T05:00:00Z","v":3481642,"vw":14.361358},{"c":14.7,"h":14.95,"l":14.41,"n":32616,"o":14.52,"t":"2025-12-18T05:00:00Z","v":3119445,"vw":14.707014},{"c":14.56,"h":14.8,"l":14.47,"n":27964,"o":14.62,"t":"2025-12-19T05:00:00Z","v":6509320,"vw":14.567523},{"c":14.76,"h":14.87,"l":14.52,"n":30707,"o":14.57,"t":"2025-12-22T05:00:00Z","v":3350109,"vw":14.736476},{"c":14.65,"h":14.71,"l":14.405,"n":29319,"o":14.7,"t":"2025-12-23T05:00:00Z","v":2669661,"vw":14.611252},{"c":14.64,"h":14.67,"l":14.37,"n":14726,"o":14.61,"t":"2025-12-24T05:00:00Z","v":1346307,"vw":14.551864},{"c":15.1,"h":15.15,"l":14.535,"n":32273,"o":14.61,"t":"2025-12-26T05:00:00Z","v":2763604,"vw":14.952406},{"c":14.89,"h":15.02,"l":14.585,"n":34908,"o":15.02,"t":"2025-12-29T05:00:00Z","v":3862779,"vw":14.811381},{"c":14.78,"h":15.03,"l":14.72,"n":28772,"o":14.89,"t":"2025-12-30T05:00:00Z","v":2920947,"vw":14.873211},{"c":14.75,"h":14.87,"l":14.6401,"n":22121,"o":14.75,"t":"2025-12-31T05:00:00Z","v":2170755,"vw":14.751838},{"c":14.85,"h":14.97,"l":14.39,"n":28121,"o":14.84,"t":"2026-01-02T05:00:00Z","v":2533296,"vw":14.780965},{"c":15.14,"h":15.48,"l":14.81,"n":35406,"o":14.82,"t":"2026-01-05T05:00:00Z","v":3125484,"vw":15.27238},{"c":14.81,"h":15.3,"l":14.79,"n":31169,"o":15.14,"t":"2026-01-06T05:00:00Z","v":2770152,"vw":14.928397},{"c":13.82,"h":14.99,"l":13.8,"n":39507,"o":14.91,"t":"2026-01-07T05:00:00Z","v":3852385,"vw":14.081166},{"c":14.43,"h":14.905,"l":13.82,"n":45847,"o":13.82,"t":"2026-01-08T05:00:00Z","v":5094394,"vw":14.562197},{"c":14.43,"h":14.8578,"l":14.1,"n":41533,"o":14.58,"t":"2026-01-09T05:00:00Z","v":4130239,"vw":14.315226},{"c":14.2,"h":14.745,"l":14.02,"n":35006,"o":14.27,"t":"2026-01-12T05:00:00Z","v":3606144,"vw":14.333326},{"c":13.84,"h":14.22,"l":13.735,"n":33890,"o":14.14,"t":"2026-01-13T05:00:00Z","v":3179767,"vw":13.851605},{"c":13.84,"h":13.86,"l":13.44,"n":40402,"o":13.62,"t":"2026-01-14T05:00:00Z","v":5071810,"vw":13.6479},{"c":14.58,"h":14.985,"l":13.74,"n":69435,"o":13.79,"t":"2026-01-15T05:00:00Z","v":8328663,"vw":14.59347},{"c":14.29,"h":14.61,"l":14.16,"n":35368,"o":14.52,"t":"2026-01-16T05:00:00Z","v":3322864,"vw":14.329275},{"c":13.73,"h":14.265,"l":13.63,"n":36912,"o":13.99,"t":"2026-01-20T05:00:00Z","v":3974439,"vw":13.859328},{"c":13.95,"h":14,"l":13.425,"n":36533,"o":13.71,"t":"2026-01-21T05:00:00Z","v":4392648,"vw":13.779351},{"c":14.53,"h":14.83,"l":14.0101,"n":53412,"o":14.065,"t":"2026-01-22T05:00:00Z","v":6233786,"vw":14.506022},{"c":14.27,"h":14.87,"l":13.97,"n":37157,"o":14.45,"t":"2026-01-23T05:00:00Z","v":3986849,"vw":14.187478},{"c":14.13,"h":14.465,"l":14.08,"n":28017,"o":14.24,"t":"2026-01-26T05:00:00Z","v":2955319,"vw":14.2027},{"c":13.74,"h":14.13,"l":13.615,"n":27688,"o":14.07,"t":"2026-01-27T05:00:00Z","v":2965024,"vw":13.778816},{"c":13.25,"h":13.94,"l":13.08,"n":50417,"o":13.9,"t":"2026-01-28T05:00:00Z","v":5857677,"vw":13.349482},{"c":13.15,"h":13.415,"l":13.08,"n":30404,"o":13.16,"t":"2026-01-29T05:00:00Z","v":3892929,"vw":13.201132},{"c":12.84,"h":13.14,"l":12.665,"n":35478,"o":13.05,"t":"2026-01-30T05:00:00Z","v":4400142,"vw":12.823483},{"c":12.6,"h":12.93,"l":12.545,"n":29784,"o":12.73,"t":"2026-02-02T05:00:00Z","v":2598291,"vw":12.685124},{"c":12.5,"h":12.89,"l":12.26,"n":40777,"o":12.51,"t":"2026-02-03T05:00:00Z","v":3529673,"vw":12.498449},{"c":13.04,"h":13.535,"l":12.7,"n":53270,"o":12.81,"t":"2026-02-04T05:00:00Z","v":5278323,"vw":13.115759},{"c":12.39,"h":12.96,"l":12.19,"n":43208,"o":12.96,"t":"2026-02-05T05:00:00Z","v":7382431,"vw":12.36968},{"c":13.41,"h":13.515,"l":12.26,"n":51922,"o":12.39,"t":"2026-02-06T05:00:00Z","v":6754461,"vw":13.164016},{"c":13.6,"h":13.665,"l":13.175,"n":33882,"o":13.31,"t":"2026-02-09T05:00:00Z","v":3841039,"vw":13.534086},{"c":13.88,"h":13.995,"l":13.52,"n":30886,"o":13.72,"t":"2026-02-10T05:00:00Z","v":3135540,"vw":13.838033},{"c":13.36,"h":13.99,"l":13.315,"n":30382,"o":13.87,"t":"2026-02-11T05:00:00Z","v":3201162,"vw":13.453779},{"c":12.41,"h":13.45,"l":12.1,"n":39960,"o":13.39,"t":"2026-02-12T05:00:00Z","v":4250329,"vw":12.471966},{"c":11.76,"h":12.35,"l":11.66,"n":48411,"o":12.34,"t":"2026-02-13T05:00:00Z","v":5543714,"vw":11.894261},{"c":12.05,"h":12.15,"l":11.65,"n":40489,"o":11.8,"t":"2026-02-17T05:00:00Z","v":3993788,"vw":11.97647},{"c":13.14,"h":13.375,"l":12.1087,"n":60780,"o":12.24,"t":"2026-02-18T05:00:00Z","v":5579057,"vw":13.161208},{"c":13.33,"h":13.4199,"l":12.7903,"n":38498,"o":13.01,"t":"2026-02-19T05:00:00Z","v":3795563,"vw":13.21289},{"c":13.02,"h":13.37,"l":12.805,"n":30284,"o":13.18,"t":"2026-02-20T05:00:00Z","v":2330819,"vw":13.001104},{"c":12.17,"h":12.945,"l":11.885,"n":48253,"o":12.925,"t":"2026-02-23T05:00:00Z","v":5462605,"vw":12.161725},{"c":12.72,"h":12.785,"l":12.085,"n":39211,"o":12.09,"t":"2026-02-24T05:00:00Z","v":3888617,"vw":12.593532},{"c":12.54,"h":12.82,"l":12.245,"n":38759,"o":12.82,"t":"2026-02-25T05:00:00Z","v":3663687,"vw":12.43604},{"c":14.64,"h":14.7,"l":13.2613,"n":123098,"o":13.51,"t":"2026-02-26T05:00:00Z","v":14645076,"vw":14.243392},{"c":15.64,"h":15.685,"l":14.52,"n":101388,"o":14.56,"t":"2026-02-27T05:00:00Z","v":12748231,"vw":15.315623},{"c":14.85,"h":15.39,"l":14.625,"n":54927,"o":15.39,"t":"2026-03-02T05:00:00Z","v":4489220,"vw":14.888723},{"c":14.93,"h":15.32,"l":14.01,"n":56868,"o":14.87,"t":"2026-03-03T05:00:00Z","v":5137964,"vw":14.836679},{"c":15.27,"h":15.53,"l":14.83,"n":42365,"o":15.279,"t":"2026-03-04T05:00:00Z","v":4277445,"vw":15.317155},{"c":15.47,"h":15.7991,"l":15.195,"n":44511,"o":15.58,"t":"2026-03-05T05:00:00Z","v":5350311,"vw":15.440938},{"c":14.64,"h":15.25,"l":14.49,"n":45436,"o":15.25,"t":"2026-03-06T05:00:00Z","v":4465625,"vw":14.692552},{"c":14.7,"h":14.895,"l":13.68,"n":45115,"o":14.18,"t":"2026-03-09T04:00:00Z","v":4475839,"vw":14.369838},{"c":14.33,"h":14.72,"l":14.145,"n":51575,"o":14.6,"t":"2026-03-10T04:00:00Z","v":5076953,"vw":14.43558},{"c":14.87,"h":14.92,"l":13.91,"n":52370,"o":14.54,"t":"2026-03-11T04:00:00Z","v":5514569,"vw":14.514506},{"c":14.53,"h":15.02,"l":14.45,"n":40851,"o":14.8,"t":"2026-03-12T04:00:00Z","v":3345756,"vw":14.726862},{"c":14.31,"h":15,"l":14.3,"n":33646,"o":14.75,"t":"2026-03-13T04:00:00Z","v":3346143,"vw":14.486376},{"c":13.98,"h":14.48,"l":13.915,"n":39617,"o":14.455,"t":"2026-03-16T04:00:00Z","v":3678228,"vw":14.135221},{"c":13.97,"h":14.53,"l":13.915,"n":36495,"o":14.115,"t":"2026-03-17T04:00:00Z","v":2992412,"vw":14.170197},{"c":13.84,"h":14.14,"l":13.805,"n":32773,"o":13.87,"t":"2026-03-18T04:00:00Z","v":2804561,"vw":13.915755},{"c":14.16,"h":14.3,"l":13.6,"n":40611,"o":13.63,"t":"2026-03-19T04:00:00Z","v":4126866,"vw":14.096823},{"c":13.67,"h":14.54,"l":13.59,"n":42842,"o":14.28,"t":"2026-03-20T04:00:00Z","v":5488305,"vw":13.810798},{"c":14.44,"h":14.79,"l":14.03,"n":44813,"o":14.18,"t":"2026-03-23T04:00:00Z","v":4191664,"vw":14.534835},{"c":14.47,"h":14.59,"l":14.2901,"n":31534,"o":14.37,"t":"2026-03-24T04:00:00Z","v":3653452,"vw":14.459764},{"c":14.66,"h":14.71,"l":14.22,"n":30355,"o":14.57,"t":"2026-03-25T04:00:00Z","v":2105360,"vw":14.52584},{"c":14.57,"h":14.97,"l":14.4189,"n":28446,"o":14.51,"t":"2026-03-26T04:00:00Z","v":2457888,"vw":14.616793},{"c":13.77,"h":14.545,"l":13.645,"n":38568,"o":14.43,"t":"2026-03-27T04:00:00Z","v":3504116,"vw":13.856492},{"c":13.99,"h":14.1,"l":13.65,"n":34292,"o":13.74,"t":"2026-03-30T04:00:00Z","v":2303062,"vw":13.914822},{"c":15.03,"h":15.27,"l":14.035,"n":58100,"o":14.27,"t":"2026-03-31T04:00:00Z","v":7440270,"vw":14.954302},{"c":15,"h":15.25,"l":14.9,"n":36797,"o":15.15,"t":"2026-04-01T04:00:00Z","v":3512909,"vw":15.040463},{"c":14.77,"h":14.79,"l":14.16,"n":37030,"o":14.73,"t":"2026-04-02T04:00:00Z","v":2741237,"vw":14.59742},{"c":14.66,"h":14.76,"l":14.28,"n":29733,"o":14.67,"t":"2026-04-06T04:00:00Z","v":2949383,"vw":14.573629},{"c":15.05,"h":15.305,"l":14.605,"n":45066,"o":14.62,"t":"2026-04-07T04:00:00Z","v":3342298,"vw":15.086473},{"c":15.33,"h":15.72,"l":15.2,"n":44506,"o":15.55,"t":"2026-04-08T04:00:00Z","v":4466381,"vw":15.367966},{"c":15.66,"h":15.71,"l":15.06,"n":31136,"o":15.22,"t":"2026-04-09T04:00:00Z","v":2538434,"vw":15.547235},{"c":15.25,"h":15.82,"l":15.145,"n":33645,"o":15.73,"t":"2026-04-10T04:00:00Z","v":2325878,"vw":15.335258},{"c":15.29,"h":15.46,"l":14.96,"n":33528,"o":15.14,"t":"2026-04-13T04:00:00Z","v":2896312,"vw":15.238634},{"c":15.61,"h":15.81,"l":15.395,"n":34682,"o":15.4,"t":"2026-04-14T04:00:00Z","v":3299431,"vw":15.647103},{"c":16.01,"h":16.29,"l":15.72,"n":36004,"o":15.77,"t":"2026-04-15T04:00:00Z","v":2918343,"vw":16.017912},{"c":16.14,"h":16.49,"l":15.95,"n":39957,"o":16.26,"t":"2026-04-16T04:00:00Z","v":3345957,"vw":16.154969},{"c":15.85,"h":16.425,"l":15.73,"n":41020,"o":16.19,"t":"2026-04-17T04:00:00Z","v":3539792,"vw":16.034839},{"c":15.84,"h":15.96,"l":15.32,"n":38300,"o":15.61,"t":"2026-04-20T04:00:00Z","v":3741297,"vw":15.797552},{"c":15.47,"h":15.92,"l":15.03,"n":52603,"o":15.87,"t":"2026-04-21T04:00:00Z","v":4958784,"vw":15.359505},{"c":14.77,"h":15.84,"l":14.64,"n":70781,"o":15.66,"t":"2026-04-22T04:00:00Z","v":7469513,"vw":14.931267},{"c":17.26,"h":17.28,"l":15.16,"n":94852,"o":15.5,"t":"2026-04-23T04:00:00Z","v":11322385,"vw":16.959344},{"c":17.24,"h":17.41,"l":16.34,"n":78215,"o":17.23,"t":"2026-04-24T04:00:00Z","v":7882308,"vw":16.876955},{"c":17.83,"h":18.07,"l":17.21,"n":57943,"o":17.23,"t":"2026-04-27T04:00:00Z","v":5335888,"vw":17.803407},{"c":18,"h":18.245,"l":17.625,"n":46843,"o":17.75,"t":"2026-04-28T04:00:00Z","v":3948734,"vw":18.000547},{"c":17.82,"h":18.18,"l":17.595,"n":46288,"o":18,"t":"2026-04-29T04:00:00Z","v":3938484,"vw":17.893061},{"c":17.46,"h":18.03,"l":17.415,"n":56821,"o":17.85,"t":"2026-04-30T04:00:00Z","v":6102404,"vw":17.608745},{"c":17.27,"h":18,"l":17.14,"n":45536,"o":17.57,"t":"2026-05-01T04:00:00Z","v":4547357,"vw":17.385109},{"c":16.79,"h":17.32,"l":16.66,"n":38537,"o":17.14,"t":"2026-05-04T04:00:00Z","v":3139822,"vw":16.84787},{"c":17.1,"h":17.115,"l":16.475,"n":33626,"o":16.78,"t":"2026-05-05T04:00:00Z","v":2687897,"vw":16.914974},{"c":16.75,"h":17.3649,"l":16.69,"n":37344,"o":17.29,"t":"2026-05-06T04:00:00Z","v":3331219,"vw":16.901921},{"c":16.77,"h":17.01,"l":16.555,"n":28883,"o":16.71,"t":"2026-05-07T04:00:00Z","v":2638192,"vw":16.764329},{"c":16.74,"h":17,"l":16.5219,"n":24805,"o":16.88,"t":"2026-05-08T04:00:00Z","v":2200369,"vw":16.717272},{"c":15.94,"h":16.59,"l":15.87,"n":33147,"o":16.59,"t":"2026-05-11T04:00:00Z","v":2783179,"vw":16.064035},{"c":15.71,"h":16.37,"l":15.655,"n":34241,"o":15.94,"t":"2026-05-12T04:00:00Z","v":2795843,"vw":15.955212},{"c":15.83,"h":16.1499,"l":15.5,"n":38092,"o":15.64,"t":"2026-05-13T04:00:00Z","v":2852065,"vw":15.807355},{"c":15.83,"h":16.33,"l":15.71,"n":33652,"o":15.98,"t":"2026-05-14T04:00:00Z","v":2460199,"vw":15.929193},{"c":16.2,"h":16.325,"l":15.61,"n":34868,"o":15.61,"t":"2026-05-15T04:00:00Z","v":2999481,"vw":16.13743},{"c":16.48,"h":16.88,"l":16.335,"n":36173,"o":16.47,"t":"2026-05-18T04:00:00Z","v":2848791,"vw":16.532021},{"c":16.12,"h":16.65,"l":16.045,"n":32534,"o":16.51,"t":"2026-05-19T04:00:00Z","v":2331480,"vw":16.216792},{"c":16.17,"h":16.265,"l":15.89,"n":29891,"o":16.2,"t":"2026-05-20T04:00:00Z","v":2278197,"vw":16.102626},{"c":16.7,"h":16.915,"l":15.885,"n":36419,"o":15.99,"t":"2026-05-21T04:00:00Z","v":2999276,"vw":16.614261},{"c":16.88,"h":17.095,"l":16.63,"n":36056,"o":16.73,"t":"2026-05-22T04:00:00Z","v":3204166,"vw":16.886769},{"c":17.06,"h":17.145,"l":16.65,"n":40999,"o":16.895,"t":"2026-05-26T04:00:00Z","v":3651335,"vw":16.961421},{"c":19.09,"h":19.11,"l":17.18,"n":67362,"o":17.18,"t":"2026-05-27T04:00:00Z","v":6650984,"vw":18.514521},{"c":19.44,"h":19.76,"l":18.71,"n":64055,"o":18.85,"t":"2026-05-28T04:00:00Z","v":5788743,"vw":19.452204},{"c":18.83,"h":19.545,"l":18.79,"n":43320,"o":19.48,"t":"2026-05-29T04:00:00Z","v":4058385,"vw":19.078128},{"c":20.24,"h":20.58,"l":19.02,"n":58074,"o":19.02,"t":"2026-06-01T04:00:00Z","v":5617671,"vw":20.058699},{"c":20.11,"h":20.415,"l":19.8,"n":44924,"o":20.14,"t":"2026-06-02T04:00:00Z","v":4237113,"vw":20.128315},{"c":19.65,"h":20.1,"l":19.615,"n":37093,"o":20.01,"t":"2026-06-03T04:00:00Z","v":3235966,"vw":19.707718},{"c":19.63,"h":19.795,"l":19.46,"n":29947,"o":19.68,"t":"2026-06-04T04:00:00Z","v":2060928,"vw":19.599562},{"c":19.23,"h":20,"l":19.195,"n":36956,"o":19.83,"t":"2026-06-05T04:00:00Z","v":2982309,"vw":19.404866},{"c":19.17,"h":19.3,"l":18.785,"n":35325,"o":19.13,"t":"2026-06-08T04:00:00Z","v":2527559,"vw":19.109328},{"c":20.32,"h":20.355,"l":19.18,"n":50875,"o":19.18,"t":"2026-06-09T04:00:00Z","v":3877396,"vw":20.086482},{"c":21.45,"h":21.595,"l":20.3,"n":58722,"o":20.44,"t":"2026-06-10T04:00:00Z","v":6140097,"vw":21.20557},{"c":21.21,"h":21.92,"l":20.85,"n":43919,"o":21.41,"t":"2026-06-11T04:00:00Z","v":3344316,"vw":21.239986},{"c":21.68,"h":21.94,"l":21.12,"n":36115,"o":21.12,"t":"2026-06-12T04:00:00Z","v":2666589,"vw":21.664621},{"c":21.84,"h":22.17,"l":21.62,"n":39562,"o":21.84,"t":"2026-06-15T04:00:00Z","v":3028814,"vw":21.830752},{"c":21.865,"h":22.36,"l":21.64,"n":33825,"o":21.83,"t":"2026-06-16T04:00:00Z","v":2469708,"vw":21.891992},{"c":21.23,"h":22.09,"l":21.095,"n":39911,"o":22.07,"t":"2026-06-17T04:00:00Z","v":3066307,"vw":21.636558},{"c":21.3,"h":21.56,"l":20.915,"n":38457,"o":21.43,"t":"2026-06-18T04:00:00Z","v":4689941,"vw":21.288794},{"c":20.83,"h":21.87,"l":20.725,"n":32253,"o":21.16,"t":"2026-06-22T04:00:00Z","v":2674704,"vw":21.044215},{"c":20.5,"h":21.06,"l":20.435,"n":35884,"o":20.7,"t":"2026-06-23T04:00:00Z","v":2823148,"vw":20.639151},{"c":20.38,"h":20.86,"l":19.94,"n":41021,"o":20.5,"t":"2026-06-24T04:00:00Z","v":3662806,"vw":20.260777},{"c":21.085,"h":21.8,"l":20.735,"n":50682,"o":20.79,"t":"2026-06-25T04:00:00Z","v":3943035,"vw":21.123181},{"c":21.88,"h":22.12,"l":21.265,"n":46861,"o":21.57,"t":"2026-06-26T04:00:00Z","v":19777369,"vw":21.854273},{"c":22.06,"h":22.345,"l":21.715,"n":40371,"o":21.88,"t":"2026-06-29T04:00:00Z","v":3209844,"vw":22.097431},{"c":21.36,"h":21.89,"l":21.105,"n":40797,"o":21.84,"t":"2026-06-30T04:00:00Z","v":3227155,"vw":21.310096},{"c":21.49,"h":21.84,"l":21.44,"n":35580,"o":21.53,"t":"2026-07-01T04:00:00Z","v":2559553,"vw":21.578848},{"c":22.015,"h":22.09,"l":21.45,"n":29612,"o":21.49,"t":"2026-07-02T04:00:00Z","v":2352506,"vw":21.899568},{"c":21.15,"h":22.01,"l":20.895,"n":42884,"o":21.87,"t":"2026-07-06T04:00:00Z","v":3495792,"vw":21.161639},{"c":20.78,"h":21.37,"l":20.51,"n":46164,"o":21,"t":"2026-07-07T04:00:00Z","v":3195144,"vw":20.80041},{"c":20.12,"h":20.965,"l":20.05,"n":37739,"o":20.79,"t":"2026-07-08T04:00:00Z","v":4996118,"vw":20.245349},{"c":20.69,"h":21.0716,"l":20.3301,"n":34256,"o":20.53,"t":"2026-07-09T04:00:00Z","v":2634669,"vw":20.765216},{"c":20.36,"h":21.13,"l":20.275,"n":28687,"o":20.7,"t":"2026-07-10T04:00:00Z","v":1899631,"vw":20.584308},{"c":20.48,"h":20.805,"l":20.3,"n":32489,"o":20.36,"t":"2026-07-13T04:00:00Z","v":2614651,"vw":20.534996},{"c":20.18,"h":20.54,"l":19.8,"n":37148,"o":20.38,"t":"2026-07-14T04:00:00Z","v":2763540,"vw":20.203027},{"c":21.12,"h":21.145,"l":20.38,"n":39174,"o":20.51,"t":"2026-07-15T04:00:00Z","v":3018360,"vw":20.93761},{"c":21.27,"h":21.72,"l":20.88,"n":38801,"o":21.205,"t":"2026-07-16T04:00:00Z","v":3131740,"vw":21.313604},{"c":20.57,"h":21.24,"l":20.515,"n":32375,"o":21.22,"t":"2026-07-17T04:00:00Z","v":2290977,"vw":20.7531},{"c":21.23,"h":21.6,"l":20.55,"n":33798,"o":20.88,"t":"2026-07-20T04:00:00Z","v":2480202,"vw":21.296676},{"c":21.23,"h":21.65,"l":21.1545,"n":32670,"o":21.36,"t":"2026-07-21T04:00:00Z","v":2672125,"vw":21.298104},{"c":20.93,"h":21.35,"l":20.83,"n":28139,"o":21.23,"t":"2026-07-22T04:00:00Z","v":1960883,"vw":20.96829},{"c":20.27,"h":21.305,"l":20.24,"n":42194,"o":21.305,"t":"2026-07-23T04:00:00Z","v":3665820,"vw":20.449161},{"c":20.48,"h":20.98,"l":20.22,"n":33422,"o":20.5,"t":"2026-07-24T04:00:00Z","v":2557129,"vw":20.596286},{"c":21.18,"h":21.27,"l":20.63,"n":29375,"o":20.63,"t":"2026-07-27T04:00:00Z","v":2121260,"vw":21.131242},{"c":21.08,"h":21.36,"l":20.915,"n":30567,"o":21.24,"t":"2026-07-28T04:00:00Z","v":1890317,"vw":21.144882},{"c":21.2,"h":21.44,"l":20.96,"n":32525,"o":20.96,"t":"2026-07-29T04:00:00Z","v":2185928,"vw":21.147742},{"c":20.515,"h":21.13,"l":20.49,"n":40907,"o":21.07,"t":"2026-07-30T04:00:00Z","v":2958233,"vw":20.647129},{"c":20.53,"h":20.77,"l":20.215,"n":33798,"o":20.6,"t":"2026-07-31T04:00:00Z","v":2674741,"vw":20.536117},{"c":19.98,"h":20.69,"l":19.92,"n":43166,"o":20.54,"t":"2026-08-03T04:00:00Z","v":3114057,"vw":20.130791},{"c":20.04,"h":20.445,"l":19.81,"n":30958,"o":20.01,"t":"2026-08-04T04:00:00Z","v":2101968,"vw":20.062362},{"c":19.62,"h":20.16,"l":19.47,"n":37862,"o":20.04,"t":"2026-08-05T04:00:00Z","v":2774181,"vw":19.72144},{"c":20.13,"h":20.58,"l":19.1552,"n":52800,"o":20.01,"t":"2026-08-06T04:00:00Z","v":3680374,"vw":20.101878},{"c":20.18,"h":20.59,"l":19.815,"n":34542,"o":20.18,"t":"2026-08-07T04:00:00Z","v":2490920,"vw":20.208588},{"c":18.85,"h":20.02,"l":18.82,"n":45670,"o":20.02,"t":"2026-08-10T04:00:00Z","v":3191850,"vw":19.210903},{"c":19.13,"h":19.33,"l":18.89,"n":45385,"o":19.01,"t":"2026-08-11T04:00:00Z","v":3169321,"vw":19.143398},{"c":19.17,"h":19.4,"l":18.731,"n":42705,"o":19.04,"t":"2026-08-12T04:00:00Z","v":3167831,"vw":19.202352},{"c":18.85,"h":19.2,"l":18.67,"n":31714,"o":19.15,"t":"2026-08-13T04:00:00Z","v":2776584,"vw":18.830823},{"c":18.79,"h":19.05,"l":18.69,"n":28068,"o":18.83,"t":"2026-08-14T04:00:00Z","v":1817569,"vw":18.833727},{"c":18.65,"h":19.215,"l":18.43,"n":36811,"o":18.79,"t":"2026-08-17T04:00:00Z","v":2750782,"vw":18.716724},{"c":18.29,"h":18.72,"l":18.26,"n":29910,"o":18.67,"t":"2026-08-18T04:00:00Z","v":2189919,"vw":18.409664},{"c":18.56,"h":18.765,"l":18.23,"n":26559,"o":18.46,"t":"2026-08-19T04:00:00Z","v":1977697,"vw":18.542194},{"c":18.44,"h":18.63,"l":18.205,"n":27214,"o":18.45,"t":"2026-08-20T04:00:00Z","v":2044613,"vw":18.440838},{"c":18.645,"h":18.88,"l":18.411,"n":26239,"o":18.54,"t":"2026-08-21T04:00:00Z","v":1899116,"vw":18.643144},{"c":18.26,"h":18.765,"l":18.195,"n":31259,"o":18.66,"t":"2026-08-24T04:00:00Z","v":2004410,"vw":18.329277},{"c":17.75,"h":18.505,"l":17.74,"n":30530,"o":18.4,"t":"2026-08-25T04:00:00Z","v":1882200,"vw":18.007719},{"c":17.85,"h":17.97,"l":17.205,"n":37355,"o":17.74,"t":"2026-08-26T04:00:00Z","v":3412834,"vw":17.673061},{"c":17.33,"h":17.8295,"l":17.29,"n":25428,"o":17.8,"t":"2026-08-27T04:00:00Z","v":1956878,"vw":17.428474},{"c":17.36,"h":17.855,"l":17.215,"n":25511,"o":17.41,"t":"2026-08-28T04:00:00Z","v":2243012,"vw":17.464658},{"c":16.71,"h":17.445,"l":16.62,"n":31359,"o":17.31,"t":"2026-08-31T04:00:00Z","v":2446390,"vw":16.857587},{"c":16.4,"h":16.77,"l":16.235,"n":39986,"o":16.77,"t":"2026-09-01T04:00:00Z","v":3523090,"vw":16.391332},{"c":16.89,"h":17.18,"l":16.46,"n":25942,"o":16.525,"t":"2026-09-02T04:00:00Z","v":2336969,"vw":16.934115},{"c":17.2,"h":17.305,"l":16.845,"n":27135,"o":17.05,"t":"2026-09-03T04:00:00Z","v":2113718,"vw":17.148306},{"c":17.07,"h":17.4525,"l":17.015,"n":29807,"o":17.14,"t":"2026-09-04T04:00:00Z","v":2208437,"vw":17.137493},{"c":16.95,"h":17.115,"l":16.749,"n":29167,"o":16.94,"t":"2026-09-08T04:00:00Z","v":2324431,"vw":16.945712},{"c":17.17,"h":17.72,"l":16.84,"n":47021,"o":16.93,"t":"2026-09-09T04:00:00Z","v":4449993,"vw":17.25248},{"c":17.11,"h":17.215,"l":16.805,"n":27459,"o":16.99,"t":"2026-09-10T04:00:00Z","v":2625022,"vw":17.013264},{"c":17.82,"h":17.88,"l":17.11,"n":35252,"o":17.39,"t":"2026-09-11T04:00:00Z","v":3767972,"vw":17.663475},{"c":18,"h":18.05,"l":17.52,"n":34994,"o":17.82,"t":"2026-09-14T04:00:00Z","v":2930754,"vw":17.858766},{"c":17.74,"h":18.035,"l":17.605,"n":33359,"o":17.96,"t":"2026-09-15T04:00:00Z","v":2713508,"vw":17.811386},{"c":17.69,"h":17.84,"l":17.415,"n":30994,"o":17.71,"t":"2026-09-16T04:00:00Z","v":2604349,"vw":17.648031},{"c":17.46,"h":17.85,"l":17.385,"n":23831,"o":17.85,"t":"2026-09-17T04:00:00Z","v":2156150,"vw":17.530519},{"c":16.45,"h":17.39,"l":16.41,"n":32906,"o":17.22,"t":"2026-09-18T04:00:00Z","v":5336778,"vw":16.594548},{"c":16.13,"h":16.59,"l":16.035,"n":32058,"o":16.41,"t":"2026-09-21T04:00:00Z","v":3255533,"vw":16.271481},{"c":15.9,"h":16.93,"l":15.83,"n":38060,"o":16.4,"t":"2026-09-22T04:00:00Z","v":3294363,"vw":16.135329},{"c":15.56,"h":15.885,"l":15.54,"n":27715,"o":15.76,"t":"2026-09-23T04:00:00Z","v":2322985,"vw":15.639208},{"c":15.49,"h":15.555,"l":14.795,"n":45187,"o":15.42,"t":"2026-09-24T04:00:00Z","v":4416975,"vw":15.226777},{"c":15.65,"h":15.9,"l":15.405,"n":37285,"o":15.42,"t":"2026-09-25T04:00:00Z","v":3025389,"vw":15.61772},{"c":15.24,"h":15.65,"l":15.2,"n":25468,"o":15.65,"t":"2026-09-28T04:00:00Z","v":2199134,"vw":15.301904},{"c":14.61,"h":15.33,"l":14.39,"n":42067,"o":15.33,"t":"2026-09-29T04:00:00Z","v":5246246,"vw":14.686185},{"c":14.65,"h":15.1,"l":14.54,"n":30711,"o":14.72,"t":"2026-09-30T04:00:00Z","v":3242417,"vw":14.778562},{"c":14.52,"h":14.84,"l":14.13,"n":39885,"o":14.68,"t":"2026-10-01T04:00:00Z","v":5049763,"vw":14.467727},{"c":14.77,"h":15.035,"l":14.345,"n":41085,"o":14.75,"t":"2026-10-02T04:00:00Z","v":4201862,"vw":14.778506},{"c":15.1,"h":15.32,"l":14.69,"n":29932,"o":14.8,"t":"2026-10-05T04:00:00Z","v":2924697,"vw":15.120024},{"c":15.91,"h":16.04,"l":15.58,"n":35552,"o":15.86,"t":"2026-10-06T04:00:00Z","v":3552231,"vw":15.830652},{"c":15.72,"h":15.9,"l":15.475,"n":32887,"o":15.82,"t":"2026-10-07T04:00:00Z","v":2766916,"vw":15.679742},{"c":15.76,"h":15.805,"l":15.3,"n":29419,"o":15.47,"t":"2026-10-08T04:00:00Z","v":3448955,"vw":15.676167},{"c":15.48,"h":15.97,"l":15.4,"n":30429,"o":15.92,"t":"2026-10-09T04:00:00Z","v":2770995,"vw":15.536936},{"c":15.4,"h":15.56,"l":15.2805,"n":23132,"o":15.375,"t":"2026-10-12T04:00:00Z","v":2301637,"vw":15.43897},{"c":15.37,"h":15.6499,"l":15.22,"n":28451,"o":15.57,"t":"2026-10-13T04:00:00Z","v":2898387,"vw":15.370667},{"c":14.52,"h":15.16,"l":14.47,"n":36394,"o":15.12,"t":"2026-10-14T04:00:00Z","v":3906389,"vw":14.701438},{"c":15.21,"h":15.24,"l":14.51,"n":30634,"o":14.52,"t":"2026-10-15T04:00:00Z","v":2458575,"vw":15.021502}],"volatilityBars":[{"c":15.49,"h":15.53,"l":15.48,"n":20,"o":15.52,"t":"2026-10-08T13:15:00Z","v":3154,"vw":15.516185},{"c":15.5,"h":15.52,"l":15.3,"n":638,"o":15.45,"t":"2026-10-08T13:30:00Z","v":88460,"vw":15.448998},{"c":15.53,"h":15.6,"l":15.45,"n":808,"o":15.5,"t":"2026-10-08T13:45:00Z","v":85211,"vw":15.50918},{"c":15.54,"h":15.667,"l":15.51,"n":809,"o":15.55,"t":"2026-10-08T14:00:00Z","v":70733,"vw":15.574479},{"c":15.59,"h":15.635,"l":15.53,"n":817,"o":15.54,"t":"2026-10-08T14:15:00Z","v":59733,"vw":15.581681},{"c":15.5,"h":15.61,"l":15.49,"n":746,"o":15.59,"t":"2026-10-08T14:30:00Z","v":39968,"vw":15.5583},{"c":15.4,"h":15.51,"l":15.4,"n":807,"o":15.495,"t":"2026-10-08T14:45:00Z","v":48488,"vw":15.458142},{"c":15.41,"h":15.465,"l":15.38,"n":937,"o":15.395,"t":"2026-10-08T15:00:00Z","v":59469,"vw":15.429414},{"c":15.39,"h":15.405,"l":15.36,"n":755,"o":15.4,"t":"2026-10-08T15:15:00Z","v":45606,"vw":15.383837},{"c":15.365,"h":15.41,"l":15.345,"n":1113,"o":15.38,"t":"2026-10-08T15:30:00Z","v":72334,"vw":15.371136},{"c":15.375,"h":15.39,"l":15.33,"n":773,"o":15.365,"t":"2026-10-08T15:45:00Z","v":43936,"vw":15.354148},{"c":15.46,"h":15.46,"l":15.365,"n":842,"o":15.37,"t":"2026-10-08T16:00:00Z","v":42075,"vw":15.40601},{"c":15.49,"h":15.57,"l":15.44,"n":1527,"o":15.46,"t":"2026-10-08T16:15:00Z","v":99941,"vw":15.503616},{"c":15.52,"h":15.54,"l":15.45,"n":1076,"o":15.49,"t":"2026-10-08T16:30:00Z","v":72929,"vw":15.497315},{"c":15.56,"h":15.59,"l":15.47,"n":1280,"o":15.52,"t":"2026-10-08T16:45:00Z","v":89386,"vw":15.538232},{"c":15.625,"h":15.645,"l":15.52,"n":954,"o":15.55,"t":"2026-10-08T17:00:00Z","v":82462,"vw":15.565493},{"c":15.7,"h":15.705,"l":15.62,"n":904,"o":15.62,"t":"2026-10-08T17:15:00Z","v":50756,"vw":15.666425},{"c":15.78,"h":15.805,"l":15.69,"n":1016,"o":15.7,"t":"2026-10-08T17:30:00Z","v":55558,"vw":15.736079},{"c":15.725,"h":15.795,"l":15.715,"n":916,"o":15.78,"t":"2026-10-08T17:45:00Z","v":52582,"vw":15.742355},{"c":15.735,"h":15.75,"l":15.685,"n":1030,"o":15.72,"t":"2026-10-08T18:00:00Z","v":58366,"vw":15.717141},{"c":15.665,"h":15.73,"l":15.605,"n":1362,"o":15.73,"t":"2026-10-08T18:15:00Z","v":100526,"vw":15.656245},{"c":15.695,"h":15.7,"l":15.635,"n":1263,"o":15.67,"t":"2026-10-08T18:30:00Z","v":84879,"vw":15.667946},{"c":15.685,"h":15.695,"l":15.65,"n":980,"o":15.69,"t":"2026-10-08T18:45:00Z","v":56010,"vw":15.675253},{"c":15.71,"h":15.775,"l":15.68,"n":1376,"o":15.685,"t":"2026-10-08T19:00:00Z","v":87824,"vw":15.727323},{"c":15.69,"h":15.73,"l":15.68,"n":1309,"o":15.705,"t":"2026-10-08T19:15:00Z","v":79039,"vw":15.695277},{"c":15.685,"h":15.715,"l":15.675,"n":1549,"o":15.7,"t":"2026-10-08T19:30:00Z","v":102491,"vw":15.694304},{"c":15.75,"h":15.79,"l":15.685,"n":3606,"o":15.685,"t":"2026-10-08T19:45:00Z","v":316724,"vw":15.753766},{"c":15.76,"h":15.76,"l":15.76,"n":31,"o":15.76,"t":"2026-10-08T20:00:00Z","v":1301849,"vw":15.76},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-08T20:15:00Z","v":100,"vw":15.75},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-09T08:00:00Z","v":100,"vw":15.79},{"c":16,"h":16,"l":15.92,"n":11,"o":15.92,"t":"2026-10-09T13:15:00Z","v":5134,"vw":15.946695},{"c":15.759,"h":15.97,"l":15.68,"n":671,"o":15.92,"t":"2026-10-09T13:30:00Z","v":95270,"vw":15.86397},{"c":15.68,"h":15.79,"l":15.66,"n":717,"o":15.76,"t":"2026-10-09T13:45:00Z","v":47374,"vw":15.716632},{"c":15.69,"h":15.78,"l":15.65,"n":1283,"o":15.6853,"t":"2026-10-09T14:00:00Z","v":122629,"vw":15.718444},{"c":15.68,"h":15.75,"l":15.67,"n":1097,"o":15.7,"t":"2026-10-09T14:15:00Z","v":60884,"vw":15.707188},{"c":15.63,"h":15.69,"l":15.6,"n":1377,"o":15.69,"t":"2026-10-09T14:30:00Z","v":82111,"vw":15.641179},{"c":15.6,"h":15.65,"l":15.585,"n":1218,"o":15.635,"t":"2026-10-09T14:45:00Z","v":144358,"vw":15.607174},{"c":15.62,"h":15.62,"l":15.55,"n":1154,"o":15.6,"t":"2026-10-09T15:00:00Z","v":66061,"vw":15.590957},{"c":15.5879,"h":15.64,"l":15.585,"n":909,"o":15.625,"t":"2026-10-09T15:15:00Z","v":46730,"vw":15.620058},{"c":15.48,"h":15.59,"l":15.47,"n":695,"o":15.59,"t":"2026-10-09T15:30:00Z","v":42061,"vw":15.544546},{"c":15.475,"h":15.485,"l":15.43,"n":896,"o":15.485,"t":"2026-10-09T15:45:00Z","v":74354,"vw":15.463157},{"c":15.49,"h":15.515,"l":15.45,"n":921,"o":15.475,"t":"2026-10-09T16:00:00Z","v":80677,"vw":15.476348},{"c":15.56,"h":15.64,"l":15.455,"n":1073,"o":15.485,"t":"2026-10-09T16:15:00Z","v":116990,"vw":15.533462},{"c":15.615,"h":15.625,"l":15.55,"n":876,"o":15.56,"t":"2026-10-09T16:30:00Z","v":84746,"vw":15.591348},{"c":15.5,"h":15.63,"l":15.5,"n":1133,"o":15.62,"t":"2026-10-09T16:45:00Z","v":76434,"vw":15.567429},{"c":15.49,"h":15.55,"l":15.49,"n":967,"o":15.51,"t":"2026-10-09T17:00:00Z","v":69421,"vw":15.525953},{"c":15.46,"h":15.51,"l":15.43,"n":776,"o":15.5,"t":"2026-10-09T17:15:00Z","v":60237,"vw":15.462903},{"c":15.435,"h":15.475,"l":15.4,"n":940,"o":15.47,"t":"2026-10-09T17:30:00Z","v":61486,"vw":15.437001},{"c":15.48,"h":15.49,"l":15.41,"n":907,"o":15.43,"t":"2026-10-09T17:45:00Z","v":65128,"vw":15.446485},{"c":15.48,"h":15.5,"l":15.45,"n":588,"o":15.48,"t":"2026-10-09T18:00:00Z","v":35813,"vw":15.473819},{"c":15.48,"h":15.505,"l":15.47,"n":654,"o":15.49,"t":"2026-10-09T18:15:00Z","v":26493,"vw":15.488688},{"c":15.44,"h":15.495,"l":15.44,"n":710,"o":15.475,"t":"2026-10-09T18:30:00Z","v":37592,"vw":15.47539},{"c":15.445,"h":15.48,"l":15.405,"n":1318,"o":15.44,"t":"2026-10-09T18:45:00Z","v":88151,"vw":15.434691},{"c":15.475,"h":15.475,"l":15.43,"n":1135,"o":15.44,"t":"2026-10-09T19:00:00Z","v":71548,"vw":15.455175},{"c":15.495,"h":15.52,"l":15.475,"n":1202,"o":15.475,"t":"2026-10-09T19:15:00Z","v":75996,"vw":15.498848},{"c":15.47,"h":15.5,"l":15.43,"n":2062,"o":15.5,"t":"2026-10-09T19:30:00Z","v":157805,"vw":15.458473},{"c":15.475,"h":15.5,"l":15.43,"n":4855,"o":15.465,"t":"2026-10-09T19:45:00Z","v":478802,"vw":15.465804},{"c":15.48,"h":15.48,"l":15.48,"n":25,"o":15.48,"t":"2026-10-09T20:00:00Z","v":246132,"vw":15.48},{"c":15.23,"h":15.23,"l":15.23,"n":19,"o":15.23,"t":"2026-10-12T13:15:00Z","v":2162,"vw":15.23},{"c":15.35,"h":15.44,"l":15.2805,"n":641,"o":15.375,"t":"2026-10-12T13:30:00Z","v":84724,"vw":15.348563},{"c":15.42,"h":15.435,"l":15.36,"n":387,"o":15.36,"t":"2026-10-12T13:45:00Z","v":20471,"vw":15.395263},{"c":15.425,"h":15.45,"l":15.32,"n":985,"o":15.43,"t":"2026-10-12T14:00:00Z","v":75928,"vw":15.385137},{"c":15.405,"h":15.44,"l":15.375,"n":521,"o":15.425,"t":"2026-10-12T14:15:00Z","v":26523,"vw":15.400171},{"c":15.455,"h":15.49,"l":15.4,"n":679,"o":15.405,"t":"2026-10-12T14:30:00Z","v":43926,"vw":15.447876},{"c":15.49,"h":15.52,"l":15.45,"n":771,"o":15.455,"t":"2026-10-12T14:45:00Z","v":90532,"vw":15.466456},{"c":15.455,"h":15.4971,"l":15.445,"n":786,"o":15.485,"t":"2026-10-12T15:00:00Z","v":66397,"vw":15.471063},{"c":15.415,"h":15.465,"l":15.395,"n":664,"o":15.46,"t":"2026-10-12T15:15:00Z","v":42955,"vw":15.424853},{"c":15.445,"h":15.46,"l":15.41,"n":443,"o":15.415,"t":"2026-10-12T15:30:00Z","v":29362,"vw":15.430692},{"c":15.395,"h":15.45,"l":15.39,"n":765,"o":15.445,"t":"2026-10-12T15:45:00Z","v":52105,"vw":15.427127},{"c":15.44,"h":15.465,"l":15.395,"n":886,"o":15.395,"t":"2026-10-12T16:00:00Z","v":76306,"vw":15.434861},{"c":15.485,"h":15.495,"l":15.45,"n":601,"o":15.45,"t":"2026-10-12T16:15:00Z","v":54136,"vw":15.473867},{"c":15.485,"h":15.495,"l":15.45,"n":531,"o":15.485,"t":"2026-10-12T16:30:00Z","v":36766,"vw":15.476339},{"c":15.465,"h":15.52,"l":15.455,"n":620,"o":15.49,"t":"2026-10-12T16:45:00Z","v":35668,"vw":15.492138},{"c":15.53,"h":15.545,"l":15.46,"n":910,"o":15.465,"t":"2026-10-12T17:00:00Z","v":120923,"vw":15.497174},{"c":15.53,"h":15.55,"l":15.495,"n":673,"o":15.54,"t":"2026-10-12T17:15:00Z","v":38635,"vw":15.521799},{"c":15.53,"h":15.555,"l":15.5,"n":664,"o":15.525,"t":"2026-10-12T17:30:00Z","v":45774,"vw":15.5347},{"c":15.545,"h":15.555,"l":15.52,"n":502,"o":15.535,"t":"2026-10-12T17:45:00Z","v":26676,"vw":15.540935},{"c":15.535,"h":15.56,"l":15.525,"n":663,"o":15.545,"t":"2026-10-12T18:00:00Z","v":43800,"vw":15.537059},{"c":15.505,"h":15.54,"l":15.5,"n":767,"o":15.535,"t":"2026-10-12T18:15:00Z","v":49110,"vw":15.521883},{"c":15.445,"h":15.525,"l":15.435,"n":704,"o":15.51,"t":"2026-10-12T18:30:00Z","v":46838,"vw":15.49014},{"c":15.42,"h":15.44,"l":15.41,"n":629,"o":15.44,"t":"2026-10-12T18:45:00Z","v":41551,"vw":15.422919},{"c":15.45,"h":15.45,"l":15.405,"n":801,"o":15.415,"t":"2026-10-12T19:00:00Z","v":60488,"vw":15.428698},{"c":15.445,"h":15.465,"l":15.42,"n":1079,"o":15.45,"t":"2026-10-12T19:15:00Z","v":54462,"vw":15.439299},{"c":15.42,"h":15.45,"l":15.4,"n":1398,"o":15.45,"t":"2026-10-12T19:30:00Z","v":81409,"vw":15.429903},{"c":15.4,"h":15.445,"l":15.395,"n":4725,"o":15.42,"t":"2026-10-12T19:45:00Z","v":412819,"vw":15.41983},{"c":15.44,"h":15.45,"l":15.4,"n":32,"o":15.4,"t":"2026-10-12T20:00:00Z","v":238896,"vw":15.400042},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-13T08:15:00Z","v":100,"vw":15.31},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-13T10:45:00Z","v":101,"vw":15.32},{"c":15.3782,"h":15.3782,"l":15.3782,"n":1,"o":15.3782,"t":"2026-10-13T11:15:00Z","v":100,"vw":15.3782},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-13T11:45:00Z","v":100,"vw":15.6},{"c":15.54,"h":15.67,"l":15.54,"n":3,"o":15.67,"t":"2026-10-13T13:15:00Z","v":483,"vw":15.643029},{"c":15.526,"h":15.6499,"l":15.416,"n":474,"o":15.57,"t":"2026-10-13T13:30:00Z","v":102185,"vw":15.549688},{"c":15.3,"h":15.54,"l":15.3,"n":553,"o":15.54,"t":"2026-10-13T13:45:00Z","v":66051,"vw":15.401535},{"c":15.315,"h":15.345,"l":15.22,"n":666,"o":15.28,"t":"2026-10-13T14:00:00Z","v":68144,"vw":15.277707},{"c":15.34,"h":15.395,"l":15.275,"n":891,"o":15.315,"t":"2026-10-13T14:15:00Z","v":81142,"vw":15.343196},{"c":15.3,"h":15.355,"l":15.285,"n":1043,"o":15.34,"t":"2026-10-13T14:30:00Z","v":80130,"vw":15.324595},{"c":15.315,"h":15.315,"l":15.23,"n":641,"o":15.295,"t":"2026-10-13T14:45:00Z","v":47206,"vw":15.271718},{"c":15.38,"h":15.45,"l":15.29,"n":1292,"o":15.3111,"t":"2026-10-13T15:00:00Z","v":93477,"vw":15.378218},{"c":15.35,"h":15.365,"l":15.33,"n":633,"o":15.3507,"t":"2026-10-13T15:15:00Z","v":31460,"vw":15.348498},{"c":15.27,"h":15.36,"l":15.263,"n":1152,"o":15.35,"t":"2026-10-13T15:30:00Z","v":65151,"vw":15.321047},{"c":15.31,"h":15.3197,"l":15.27,"n":727,"o":15.28,"t":"2026-10-13T15:45:00Z","v":33390,"vw":15.292476},{"c":15.385,"h":15.395,"l":15.31,"n":834,"o":15.31,"t":"2026-10-13T16:00:00Z","v":44082,"vw":15.35894},{"c":15.33,"h":15.385,"l":15.32,"n":675,"o":15.385,"t":"2026-10-13T16:15:00Z","v":36444,"vw":15.35399},{"c":15.35,"h":15.355,"l":15.33,"n":487,"o":15.33,"t":"2026-10-13T16:30:00Z","v":26123,"vw":15.339471},{"c":15.34,"h":15.355,"l":15.33,"n":717,"o":15.35,"t":"2026-10-13T16:45:00Z","v":47106,"vw":15.343073},{"c":15.28,"h":15.335,"l":15.27,"n":805,"o":15.335,"t":"2026-10-13T17:00:00Z","v":60952,"vw":15.302835},{"c":15.36,"h":15.37,"l":15.275,"n":771,"o":15.285,"t":"2026-10-13T17:15:00Z","v":65352,"vw":15.318284},{"c":15.395,"h":15.435,"l":15.31,"n":2224,"o":15.36,"t":"2026-10-13T17:30:00Z","v":214713,"vw":15.350397},{"c":15.365,"h":15.405,"l":15.35,"n":1036,"o":15.4,"t":"2026-10-13T17:45:00Z","v":133631,"vw":15.387518},{"c":15.39,"h":15.416,"l":15.345,"n":1014,"o":15.36,"t":"2026-10-13T18:00:00Z","v":103711,"vw":15.388484},{"c":15.355,"h":15.42,"l":15.34,"n":2194,"o":15.39,"t":"2026-10-13T18:15:00Z","v":185646,"vw":15.369093},{"c":15.38,"h":15.395,"l":15.33,"n":737,"o":15.355,"t":"2026-10-13T18:30:00Z","v":47110,"vw":15.3643},{"c":15.345,"h":15.39,"l":15.31,"n":842,"o":15.375,"t":"2026-10-13T18:45:00Z","v":63191,"vw":15.367407},{"c":15.425,"h":15.425,"l":15.325,"n":842,"o":15.34,"t":"2026-10-13T19:00:00Z","v":53946,"vw":15.369731},{"c":15.395,"h":15.425,"l":15.375,"n":1037,"o":15.425,"t":"2026-10-13T19:15:00Z","v":69297,"vw":15.395239},{"c":15.395,"h":15.415,"l":15.365,"n":1586,"o":15.395,"t":"2026-10-13T19:30:00Z","v":121896,"vw":15.389605},{"c":15.36,"h":15.425,"l":15.35,"n":4235,"o":15.4,"t":"2026-10-13T19:45:00Z","v":456354,"vw":15.381083},{"c":15.37,"h":15.37,"l":15.37,"n":33,"o":15.37,"t":"2026-10-13T20:00:00Z","v":346280,"vw":15.37},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-13T20:45:00Z","v":150,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-13T21:00:00Z","v":300,"vw":15.36},{"c":15.4127,"h":15.4127,"l":15.4127,"n":1,"o":15.4127,"t":"2026-10-13T22:00:00Z","v":588,"vw":15.4127},{"c":15.37,"h":15.37,"l":15.37,"n":10,"o":15.37,"t":"2026-10-14T11:15:00Z","v":200,"vw":15.37},{"c":15.24,"h":15.26,"l":15.24,"n":4,"o":15.26,"t":"2026-10-14T12:30:00Z","v":558,"vw":15.247273},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-14T12:45:00Z","v":162,"vw":15.41},{"c":15.2208,"h":15.2208,"l":15.2208,"n":1,"o":15.2208,"t":"2026-10-14T13:00:00Z","v":100,"vw":15.2208},{"c":15.04,"h":15.22,"l":15.01,"n":22,"o":15.22,"t":"2026-10-14T13:15:00Z","v":2382,"vw":15.109012},{"c":15.041,"h":15.16,"l":14.95,"n":1038,"o":15.12,"t":"2026-10-14T13:30:00Z","v":129323,"vw":15.070354},{"c":14.985,"h":15.115,"l":14.985,"n":897,"o":15.01,"t":"2026-10-14T13:45:00Z","v":62758,"vw":15.06852},{"c":14.905,"h":15,"l":14.87,"n":1205,"o":14.975,"t":"2026-10-14T14:00:00Z","v":102544,"vw":14.93158},{"c":14.93,"h":14.985,"l":14.89,"n":1367,"o":14.91,"t":"2026-10-14T14:15:00Z","v":117506,"vw":14.935268},{"c":14.98,"h":15,"l":14.9,"n":1201,"o":14.93,"t":"2026-10-14T14:30:00Z","v":105375,"vw":14.943608},{"c":14.8,"h":14.98,"l":14.8,"n":1231,"o":14.97,"t":"2026-10-14T14:45:00Z","v":95461,"vw":14.871793},{"c":14.665,"h":14.815,"l":14.64,"n":2566,"o":14.8,"t":"2026-10-14T15:00:00Z","v":261708,"vw":14.722117},{"c":14.73,"h":14.755,"l":14.67,"n":1417,"o":14.67,"t":"2026-10-14T15:15:00Z","v":208484,"vw":14.7297},{"c":14.77,"h":14.8,"l":14.7,"n":2658,"o":14.715,"t":"2026-10-14T15:30:00Z","v":415491,"vw":14.750549},{"c":14.83,"h":14.85,"l":14.76,"n":1533,"o":14.77,"t":"2026-10-14T15:45:00Z","v":215196,"vw":14.814266},{"c":14.785,"h":14.84,"l":14.78,"n":776,"o":14.835,"t":"2026-10-14T16:00:00Z","v":42241,"vw":14.81036},{"c":14.7429,"h":14.795,"l":14.725,"n":1409,"o":14.785,"t":"2026-10-14T16:15:00Z","v":110581,"vw":14.754044},{"c":14.695,"h":14.75,"l":14.69,"n":1152,"o":14.74,"t":"2026-10-14T16:30:00Z","v":83655,"vw":14.7168},{"c":14.585,"h":14.6999,"l":14.585,"n":1150,"o":14.695,"t":"2026-10-14T16:45:00Z","v":93618,"vw":14.62072},{"c":14.585,"h":14.66,"l":14.58,"n":916,"o":14.585,"t":"2026-10-14T17:00:00Z","v":73522,"vw":14.605795},{"c":14.595,"h":14.61,"l":14.575,"n":983,"o":14.585,"t":"2026-10-14T17:15:00Z","v":54410,"vw":14.592839},{"c":14.61,"h":14.6288,"l":14.585,"n":1042,"o":14.59,"t":"2026-10-14T17:30:00Z","v":63423,"vw":14.6086},{"c":14.615,"h":14.62,"l":14.585,"n":778,"o":14.615,"t":"2026-10-14T17:45:00Z","v":49293,"vw":14.60211},{"c":14.595,"h":14.615,"l":14.555,"n":1034,"o":14.615,"t":"2026-10-14T18:00:00Z","v":59136,"vw":14.576775},{"c":14.585,"h":14.6291,"l":14.565,"n":897,"o":14.59,"t":"2026-10-14T18:15:00Z","v":56182,"vw":14.597867},{"c":14.585,"h":14.595,"l":14.555,"n":873,"o":14.58,"t":"2026-10-14T18:30:00Z","v":43093,"vw":14.577458},{"c":14.595,"h":14.605,"l":14.555,"n":1112,"o":14.58,"t":"2026-10-14T18:45:00Z","v":66720,"vw":14.584195},{"c":14.605,"h":14.64,"l":14.575,"n":1177,"o":14.59,"t":"2026-10-14T19:00:00Z","v":82202,"vw":14.601349},{"c":14.6388,"h":14.645,"l":14.605,"n":1143,"o":14.605,"t":"2026-10-14T19:15:00Z","v":79186,"vw":14.625074},{"c":14.565,"h":14.67,"l":14.54,"n":1755,"o":14.635,"t":"2026-10-14T19:30:00Z","v":134146,"vw":14.592924},{"c":14.53,"h":14.575,"l":14.47,"n":4841,"o":14.56,"t":"2026-10-14T19:45:00Z","v":485298,"vw":14.512546},{"c":14.52,"h":14.57,"l":14.52,"n":40,"o":14.53,"t":"2026-10-14T20:00:00Z","v":333810,"vw":14.520428},{"c":14.8,"h":14.8,"l":14.73,"n":13,"o":14.73,"t":"2026-10-14T21:15:00Z","v":1771,"vw":14.758313},{"c":14.59,"h":14.59,"l":14.55,"n":4,"o":14.56,"t":"2026-10-14T22:45:00Z","v":648,"vw":14.564545},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-15T09:30:00Z","v":264,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-15T13:15:00Z","v":104,"vw":14.51},{"c":14.54,"h":14.7,"l":14.51,"n":1302,"o":14.52,"t":"2026-10-15T13:30:00Z","v":152827,"vw":14.596858},{"c":14.72,"h":14.74,"l":14.52,"n":1736,"o":14.535,"t":"2026-10-15T13:45:00Z","v":107481,"vw":14.663716},{"c":14.9499,"h":14.98,"l":14.71,"n":2649,"o":14.72,"t":"2026-10-15T14:00:00Z","v":184036,"vw":14.87447},{"c":14.928,"h":14.975,"l":14.87,"n":1832,"o":14.95,"t":"2026-10-15T14:15:00Z","v":139458,"vw":14.929362},{"c":14.985,"h":15.07,"l":14.925,"n":1976,"o":14.925,"t":"2026-10-15T14:30:00Z","v":169441,"vw":15.031144},{"c":15.01,"h":15.01,"l":14.94,"n":1746,"o":14.985,"t":"2026-10-15T14:45:00Z","v":155144,"vw":14.975846},{"c":14.965,"h":15.01,"l":14.95,"n":941,"o":15.005,"t":"2026-10-15T15:00:00Z","v":50326,"vw":14.974936},{"c":14.88,"h":14.98,"l":14.88,"n":733,"o":14.965,"t":"2026-10-15T15:15:00Z","v":42342,"vw":14.926076},{"c":14.82,"h":14.9,"l":14.82,"n":631,"o":14.89,"t":"2026-10-15T15:30:00Z","v":34338,"vw":14.85626},{"c":14.885,"h":14.885,"l":14.775,"n":808,"o":14.81,"t":"2026-10-15T15:45:00Z","v":41307,"vw":14.818287},{"c":14.8,"h":14.885,"l":14.8,"n":892,"o":14.885,"t":"2026-10-15T16:00:00Z","v":55590,"vw":14.836704},{"c":14.83,"h":14.84,"l":14.75,"n":768,"o":14.8,"t":"2026-10-15T16:15:00Z","v":45195,"vw":14.784819},{"c":14.88,"h":14.88,"l":14.81,"n":788,"o":14.83,"t":"2026-10-15T16:30:00Z","v":44305,"vw":14.841574},{"c":14.9,"h":14.92,"l":14.845,"n":941,"o":14.885,"t":"2026-10-15T16:45:00Z","v":64950,"vw":14.888382},{"c":15.205,"h":15.21,"l":15.15,"n":325,"o":15.165,"t":"2026-10-15T18:00:00Z","v":19489,"vw":15.179095},{"c":15.13,"h":15.215,"l":15.13,"n":1452,"o":15.21,"t":"2026-10-15T18:15:00Z","v":99715,"vw":15.181274},{"c":15.175,"h":15.2,"l":15.125,"n":1150,"o":15.135,"t":"2026-10-15T18:30:00Z","v":63233,"vw":15.154453},{"c":15.185,"h":15.205,"l":15.17,"n":1225,"o":15.175,"t":"2026-10-15T18:45:00Z","v":64508,"vw":15.190539},{"c":15.155,"h":15.185,"l":15.135,"n":1076,"o":15.18,"t":"2026-10-15T19:00:00Z","v":69130,"vw":15.162683},{"c":15.13,"h":15.17,"l":15.125,"n":1139,"o":15.155,"t":"2026-10-15T19:15:00Z","v":65044,"vw":15.147581},{"c":15.2,"h":15.24,"l":15.125,"n":1632,"o":15.125,"t":"2026-10-15T19:30:00Z","v":105263,"vw":15.189717},{"c":15.205,"h":15.23,"l":15.16,"n":4792,"o":15.205,"t":"2026-10-15T19:45:00Z","v":400766,"vw":15.206014},{"c":15.21,"h":15.21,"l":15.21,"n":33,"o":15.21,"t":"2026-10-15T20:00:00Z","v":283503,"vw":15.21}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27889577593831016,"strike":24.704998032170632,"iv":6.004450976292757,"gamma":0.10066635583540373,"theta":-0.4307677131628622,"vega":0.0013794090779795374,"rho":0.000035339997283740054,"breakevenPct":64.25965685804695},{"delta":0.15,"premium":0.375,"strike":23.932312387209144,"iv":7.175800168100887,"gamma":0.04134849823075283,"theta":-0.674398936795341,"vega":0.001832807316623482,"rho":0.000050925159851509604,"breakevenPct":59.81138979098713},{"delta":0.2,"premium":0.37074420451929646,"strike":22.319072723087434,"iv":6.2380330079914685,"gamma":0.10191923606836502,"theta":-0.6056132537269777,"vega":0.001971066668367056,"rho":0.00007138604194813199,"breakevenPct":49.1769686233184},{"delta":0.25,"premium":0.3658590908371845,"strike":21.537454533949518,"iv":5.640186680781786,"gamma":0.16711367903415258,"theta":-0.5509236708855662,"vega":0.002070269288148447,"rho":0.00009186864838990273,"breakevenPct":44.00600673758515},{"delta":0.3,"premium":0.3609739771550725,"strike":20.755836344811605,"iv":5.042340353572103,"gamma":0.23230812199994016,"theta":-0.4962340880441547,"vega":0.002169471907929838,"rho":0.00011235125483167347,"breakevenPct":38.83504485185191},{"delta":0.35,"premium":0.35608886347296054,"strike":19.97421815567369,"iv":4.44449402636242,"gamma":0.29750256496572774,"theta":-0.44154450520274313,"vega":0.002268674527711229,"rho":0.0001328338612734442,"breakevenPct":33.66408296611867},{"delta":0.4,"premium":0.3512037497908486,"strike":19.192599966535774,"iv":3.846647699152738,"gamma":0.3626970079315154,"theta":-0.38685492236133157,"vega":0.0023678771474926197,"rho":0.00015331646771521497,"breakevenPct":28.493121080385418},{"delta":0.45,"premium":0.34631863610873664,"strike":18.410981777397858,"iv":3.2488013719430553,"gamma":0.42789145089730296,"theta":-0.33216533951992,"vega":0.0024670797672740104,"rho":0.0001737990741569857,"breakevenPct":23.32215919465217},{"delta":0.5,"premium":0.34143352242662467,"strike":17.629363588259945,"iv":2.650955044733373,"gamma":0.4930858938630905,"theta":-0.2774757566785085,"vega":0.002566282387055401,"rho":0.00019428168059875645,"breakevenPct":18.151197308918924},{"delta":0.55,"premium":0.3365484087445127,"strike":16.84774539912203,"iv":2.05310871752369,"gamma":0.5582803368288782,"theta":-0.22278617383709692,"vega":0.002665485006836792,"rho":0.0002147642870405272,"breakevenPct":12.980235423185675},{"delta":0.6,"premium":0.3316632950624007,"strike":16.066127209984117,"iv":1.455262390314008,"gamma":0.6234747797946657,"theta":-0.1680965909956854,"vega":0.0027646876266181827,"rho":0.00023524689348229793,"breakevenPct":7.809273537452434},{"delta":0.65,"premium":0.32677818138028875,"strike":15.284509020846201,"iv":0.857416063104325,"gamma":0.6886692227604534,"theta":-0.11340700815427385,"vega":0.0028638902463995735,"rho":0.00025572949992406867,"breakevenPct":2.638311651719185},{"delta":0.7,"premium":1.0750404379674958,"strike":14.271215768776523,"iv":1.53379961644184,"gamma":0.6284621514662139,"theta":-0.13473760305359,"vega":0.0026759485890632166,"rho":0.0002562120227829504,"breakevenPct":0.8958330489415951},{"delta":0.75,"premium":2.2543493026962658,"strike":13.125328612764761,"iv":2.939459390721467,"gamma":0.49648440219925405,"theta":-0.19957660156552415,"vega":0.0023236664963953175,"rho":0.0002452479569245812,"breakevenPct":1.115568148987682},{"delta":0.8,"premium":3.433658167425036,"strike":11.979441456753001,"iv":4.345119165001093,"gamma":0.36450665293229423,"theta":-0.2644156000774583,"vega":0.0019713844037274183,"rho":0.000234283891066212,"breakevenPct":1.3353032490337688},{"delta":0.85,"premium":4.612967032153803,"strike":10.833554300741243,"iv":5.750778939280717,"gamma":0.23252890366533469,"theta":-0.3292545985893923,"vega":0.0016191023110595198,"rho":0.0002233198252078428,"breakevenPct":1.5550383490798554},{"delta":0.9,"premium":5.7922758968825745,"strike":9.687667144729483,"iv":7.156438713560344,"gamma":0.10055115439837481,"theta":-0.3940935971013264,"vega":0.0012668202183916206,"rho":0.00021235575934947358,"breakevenPct":1.7747734491259424}],"put":[{"delta":0.1,"premium":0.059496090468563856,"strike":13.853906300483633,"iv":1.4878426378852767,"gamma":0.16944759366537818,"theta":-0.10174867442342284,"vega":0.0013793188877591186,"rho":-0.000042210394670042576,"breakevenPct":9.306967718507124},{"delta":0.15,"premium":0.375,"strike":11.826363290645824,"iv":5.4176818664456565,"gamma":0.055254714022938946,"theta":-0.5065924185454838,"vega":0.0018309840745169036,"rho":-0.00007095866097326796,"breakevenPct":24.711615446115555},{"delta":0.2,"premium":0.36517388231011993,"strike":13.07860894151904,"iv":3.874839535918051,"gamma":0.11052198848969508,"theta":-0.4300888774225005,"vega":0.002191924465547559,"rho":-0.00009104468748716894,"breakevenPct":16.413970682387117},{"delta":0.25,"premium":0.2795809092844179,"strike":13.763352725724657,"iv":2.73619394221953,"gamma":0.3125098756993547,"theta":-0.31195314063614965,"vega":0.002444267849172805,"rho":-0.0001089550808570532,"breakevenPct":11.349297722286403},{"delta":0.3,"premium":0.19398793625871585,"strike":14.448096509930274,"iv":1.5975483485210082,"gamma":0.5144977629090143,"theta":-0.19381740384979879,"vega":0.0026966112327980515,"rho":-0.00012686547422693746,"breakevenPct":6.28462476218569},{"delta":0.35,"premium":0.24410160791792587,"strike":15.113972830543469,"iv":0.8014170035844534,"gamma":0.6633397090918942,"theta":-0.11330522806103158,"vega":0.0028888514488434967,"rho":-0.00014843023847320447,"breakevenPct":2.2362181286946545},{"delta":0.4,"premium":0.8580274219278545,"strike":15.701461647777851,"iv":1.4283087746383392,"gamma":0.5913794466789773,"theta":-0.18910537270552447,"vega":0.0028313846903048217,"rho":-0.00018517759512341213,"breakevenPct":2.4100313882314532},{"delta":0.45,"premium":1.4719532359377823,"strike":16.28895046501223,"iv":2.055200545692224,"gamma":0.5194191842660607,"theta":-0.26490551735001727,"vega":0.0027739179317661468,"rho":-0.00022192495177361974,"breakevenPct":2.5838446477682524},{"delta":0.5,"premium":2.0858790499477102,"strike":16.87643928224661,"iv":2.6820923167461093,"gamma":0.4474589218531439,"theta":-0.3407056619945101,"vega":0.0027164511732274714,"rho":-0.0002586723084238274,"breakevenPct":2.757657907305051},{"delta":0.55,"premium":2.6998048639576386,"strike":17.463928099480995,"iv":3.3089840877999945,"gamma":0.3754986594402271,"theta":-0.41650580663900294,"vega":0.0026589844146887964,"rho":-0.000295419665074035,"breakevenPct":2.93147116684185},{"delta":0.6,"premium":3.3137306779675657,"strike":18.051416916715375,"iv":3.935875858853879,"gamma":0.3035383970273104,"theta":-0.49230595128349564,"vega":0.0026015176561501215,"rho":-0.0003321670217242426,"breakevenPct":3.1052844263786485},{"delta":0.65,"premium":3.927656491977495,"strike":18.638905733949755,"iv":4.562767629907764,"gamma":0.23157813461439358,"theta":-0.5681060959279887,"vega":0.002544050897611446,"rho":-0.0003689143783744503,"breakevenPct":3.2790976859154477},{"delta":0.7,"premium":4.541582305987422,"strike":19.226394551184136,"iv":5.189659400961649,"gamma":0.15961787220147694,"theta":-0.6439062405724814,"vega":0.002486584139072771,"rho":-0.00040566173502465787,"breakevenPct":3.4529109454522464},{"delta":0.75,"premium":5.15550811999735,"strike":19.813883368418516,"iv":5.816551172015534,"gamma":0.08765760978856008,"theta":-0.7197063852169742,"vega":0.002429117380534096,"rho":-0.00044240909167486556,"breakevenPct":3.626724204989045},{"delta":0.8,"premium":2.4163970673098234,"strike":17.401432889548538,"iv":2.7984387845968888,"gamma":0.12909615224877324,"theta":-0.3104445886691731,"vega":0.002193655085279674,"rho":-0.0003897387339218643,"breakevenPct":1.479054423151135},{"delta":0.85,"premium":6.570816921542555,"strike":21.483723825895176,"iv":5.5758308366561735,"gamma":0.056129497720992946,"theta":-0.5204325360284776,"vega":0.001831809341689338,"rho":-0.0005208726959047263,"breakevenPct":1.9532747905810646},{"delta":0.9,"premium":13.563500985494551,"strike":28.16350098549455,"iv":8,"gamma":0.027880798919466127,"theta":-0.5654845662075498,"vega":0.0013783173424604753,"rho":-0.0007184342633489449,"breakevenPct":4.010519395134776}]},"raw":{"call":[{"delta":0.1,"premium":0.27889577593831016,"strike":24.704998032170632,"iv":6.004450976292757,"gamma":0.10066635583540373,"theta":-0.4307677131628622,"vega":0.0013794090779795374,"rho":0.000035339997283740054,"breakevenPct":64.25965685804695},{"delta":0.15,"premium":0.375,"strike":23.932312387209144,"iv":7.175800168100887,"gamma":0.04134849823075283,"theta":-0.674398936795341,"vega":0.001832807316623482,"rho":0.000050925159851509604,"breakevenPct":59.81138979098713},{"delta":0.2,"premium":0.37074420451929646,"strike":22.319072723087434,"iv":6.2380330079914685,"gamma":0.10191923606836502,"theta":-0.6056132537269777,"vega":0.001971066668367056,"rho":0.00007138604194813199,"breakevenPct":49.1769686233184},{"delta":0.25,"premium":0.3658590908371845,"strike":21.537454533949518,"iv":5.640186680781786,"gamma":0.16711367903415258,"theta":-0.5509236708855662,"vega":0.002070269288148447,"rho":0.00009186864838990273,"breakevenPct":44.00600673758515},{"delta":0.3,"premium":0.3609739771550725,"strike":20.755836344811605,"iv":5.042340353572103,"gamma":0.23230812199994016,"theta":-0.4962340880441547,"vega":0.002169471907929838,"rho":0.00011235125483167347,"breakevenPct":38.83504485185191},{"delta":0.35,"premium":0.35608886347296054,"strike":19.97421815567369,"iv":4.44449402636242,"gamma":0.29750256496572774,"theta":-0.44154450520274313,"vega":0.002268674527711229,"rho":0.0001328338612734442,"breakevenPct":33.66408296611867},{"delta":0.4,"premium":0.3512037497908486,"strike":19.192599966535774,"iv":3.846647699152738,"gamma":0.3626970079315154,"theta":-0.38685492236133157,"vega":0.0023678771474926197,"rho":0.00015331646771521497,"breakevenPct":28.493121080385418},{"delta":0.45,"premium":0.34631863610873664,"strike":18.410981777397858,"iv":3.2488013719430553,"gamma":0.42789145089730296,"theta":-0.33216533951992,"vega":0.0024670797672740104,"rho":0.0001737990741569857,"breakevenPct":23.32215919465217},{"delta":0.5,"premium":0.34143352242662467,"strike":17.629363588259945,"iv":2.650955044733373,"gamma":0.4930858938630905,"theta":-0.2774757566785085,"vega":0.002566282387055401,"rho":0.00019428168059875645,"breakevenPct":18.151197308918924},{"delta":0.55,"premium":0.3365484087445127,"strike":16.84774539912203,"iv":2.05310871752369,"gamma":0.5582803368288782,"theta":-0.22278617383709692,"vega":0.002665485006836792,"rho":0.0002147642870405272,"breakevenPct":12.980235423185675},{"delta":0.6,"premium":0.3316632950624007,"strike":16.066127209984117,"iv":1.455262390314008,"gamma":0.6234747797946657,"theta":-0.1680965909956854,"vega":0.0027646876266181827,"rho":0.00023524689348229793,"breakevenPct":7.809273537452434},{"delta":0.65,"premium":0.32677818138028875,"strike":15.284509020846201,"iv":0.857416063104325,"gamma":0.6886692227604534,"theta":-0.11340700815427385,"vega":0.0028638902463995735,"rho":0.00025572949992406867,"breakevenPct":2.638311651719185},{"delta":0.7,"premium":1.0750404379674958,"strike":14.271215768776523,"iv":1.53379961644184,"gamma":0.6284621514662139,"theta":-0.13473760305359,"vega":0.0026759485890632166,"rho":0.0002562120227829504,"breakevenPct":0.8958330489415951},{"delta":0.75,"premium":2.2543493026962658,"strike":13.125328612764761,"iv":2.939459390721467,"gamma":0.49648440219925405,"theta":-0.19957660156552415,"vega":0.0023236664963953175,"rho":0.0002452479569245812,"breakevenPct":1.115568148987682},{"delta":0.8,"premium":3.433658167425036,"strike":11.979441456753001,"iv":4.345119165001093,"gamma":0.36450665293229423,"theta":-0.2644156000774583,"vega":0.0019713844037274183,"rho":0.000234283891066212,"breakevenPct":1.3353032490337688},{"delta":0.85,"premium":4.612967032153803,"strike":10.833554300741243,"iv":5.750778939280717,"gamma":0.23252890366533469,"theta":-0.3292545985893923,"vega":0.0016191023110595198,"rho":0.0002233198252078428,"breakevenPct":1.5550383490798554},{"delta":0.9,"premium":5.7922758968825745,"strike":9.687667144729483,"iv":7.156438713560344,"gamma":0.10055115439837481,"theta":-0.3940935971013264,"vega":0.0012668202183916206,"rho":0.00021235575934947358,"breakevenPct":1.7747734491259424}],"put":[{"delta":0.1,"premium":0.059496090468563856,"strike":13.853906300483633,"iv":1.4878426378852767,"gamma":0.16944759366537818,"theta":-0.10174867442342284,"vega":0.0013793188877591186,"rho":-0.000042210394670042576,"breakevenPct":9.306967718507124},{"delta":0.15,"premium":0.375,"strike":11.826363290645824,"iv":5.4176818664456565,"gamma":0.055254714022938946,"theta":-0.5065924185454838,"vega":0.0018309840745169036,"rho":-0.00007095866097326796,"breakevenPct":24.711615446115555},{"delta":0.2,"premium":0.36517388231011993,"strike":13.07860894151904,"iv":3.874839535918051,"gamma":0.11052198848969508,"theta":-0.4300888774225005,"vega":0.002191924465547559,"rho":-0.00009104468748716894,"breakevenPct":16.413970682387117},{"delta":0.25,"premium":0.2795809092844179,"strike":13.763352725724657,"iv":2.73619394221953,"gamma":0.3125098756993547,"theta":-0.31195314063614965,"vega":0.002444267849172805,"rho":-0.0001089550808570532,"breakevenPct":11.349297722286403},{"delta":0.3,"premium":0.19398793625871585,"strike":14.448096509930274,"iv":1.5975483485210082,"gamma":0.5144977629090143,"theta":-0.19381740384979879,"vega":0.0026966112327980515,"rho":-0.00012686547422693746,"breakevenPct":6.28462476218569},{"delta":0.35,"premium":0.24410160791792587,"strike":15.113972830543469,"iv":0.8014170035844534,"gamma":0.6633397090918942,"theta":-0.11330522806103158,"vega":0.0028888514488434967,"rho":-0.00014843023847320447,"breakevenPct":2.2362181286946545},{"delta":0.4,"premium":0.8580274219278545,"strike":15.701461647777851,"iv":1.4283087746383392,"gamma":0.5913794466789773,"theta":-0.18910537270552447,"vega":0.0028313846903048217,"rho":-0.00018517759512341213,"breakevenPct":2.4100313882314532},{"delta":0.45,"premium":1.4719532359377823,"strike":16.28895046501223,"iv":2.055200545692224,"gamma":0.5194191842660607,"theta":-0.26490551735001727,"vega":0.0027739179317661468,"rho":-0.00022192495177361974,"breakevenPct":2.5838446477682524},{"delta":0.5,"premium":2.0858790499477102,"strike":16.87643928224661,"iv":2.6820923167461093,"gamma":0.4474589218531439,"theta":-0.3407056619945101,"vega":0.0027164511732274714,"rho":-0.0002586723084238274,"breakevenPct":2.757657907305051},{"delta":0.55,"premium":2.6998048639576386,"strike":17.463928099480995,"iv":3.3089840877999945,"gamma":0.3754986594402271,"theta":-0.41650580663900294,"vega":0.0026589844146887964,"rho":-0.000295419665074035,"breakevenPct":2.93147116684185},{"delta":0.6,"premium":3.3137306779675657,"strike":18.051416916715375,"iv":3.935875858853879,"gamma":0.3035383970273104,"theta":-0.49230595128349564,"vega":0.0026015176561501215,"rho":-0.0003321670217242426,"breakevenPct":3.1052844263786485},{"delta":0.65,"premium":3.927656491977495,"strike":18.638905733949755,"iv":4.562767629907764,"gamma":0.23157813461439358,"theta":-0.5681060959279887,"vega":0.002544050897611446,"rho":-0.0003689143783744503,"breakevenPct":3.2790976859154477},{"delta":0.7,"premium":4.541582305987422,"strike":19.226394551184136,"iv":5.189659400961649,"gamma":0.15961787220147694,"theta":-0.6439062405724814,"vega":0.002486584139072771,"rho":-0.00040566173502465787,"breakevenPct":3.4529109454522464},{"delta":0.75,"premium":5.15550811999735,"strike":19.813883368418516,"iv":5.816551172015534,"gamma":0.08765760978856008,"theta":-0.7197063852169742,"vega":0.002429117380534096,"rho":-0.00044240909167486556,"breakevenPct":3.626724204989045},{"delta":0.8,"premium":2.4163970673098234,"strike":17.401432889548538,"iv":2.7984387845968888,"gamma":0.12909615224877324,"theta":-0.3104445886691731,"vega":0.002193655085279674,"rho":-0.0003897387339218643,"breakevenPct":1.479054423151135},{"delta":0.85,"premium":6.570816921542555,"strike":21.483723825895176,"iv":5.5758308366561735,"gamma":0.056129497720992946,"theta":-0.5204325360284776,"vega":0.001831809341689338,"rho":-0.0005208726959047263,"breakevenPct":1.9532747905810646},{"delta":0.9,"premium":13.563500985494551,"strike":28.16350098549455,"iv":8,"gamma":0.027880798919466127,"theta":-0.5654845662075498,"vega":0.0013783173424604753,"rho":-0.0007184342633489449,"breakevenPct":4.010519395134776}]}},"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"}}