{"symbol":"PSNL","url":"https://intraalpha.com/companies/PSNL","capturedAt":"2026-10-22T23:12:43.777Z","state":"ready","quote":{"symbol":"PSNL","last_price":15.82,"prev_close":15.9,"regular_close":15.82,"change":-0.08,"change_pct":-0.5031,"regular_change":-0.08,"regular_change_pct":-0.5031,"extended_change":0,"extended_change_pct":0,"bid":15.02,"ask":15.95,"bid_size":200,"ask_size":1700,"volume":2694806,"vwap":15.775134,"open":15.9,"high":15.96,"low":15.625,"close":15.82,"trade_count":19693,"last_trade_at":"2026-10-22T20:00:01.035225023Z","last_quote_at":"2026-10-22T20:05:14.37748165Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:12:11.905761092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PSNL","fetched_at":"2026-10-22T23:12:43.349120+00:00","name":"Personalis Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Personalis, Inc. is a global cancer genomics company. The company is headquartered in Menlo Park, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1698118000,"ebitda":-104596000,"pe_ratio":null,"peg_ratio":null,"book_value":2.211,"dividend_per_share":null,"dividend_yield":null,"eps":-1.09,"revenue_ttm":69669000,"gross_profit_ttm":8838000,"profit_margin":-1.538,"operating_margin_ttm":-1.502,"return_on_assets_ttm":-0.25,"return_on_equity_ttm":-0.503,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.3,"analyst_target_price":15.17,"analyst_number":0,"beta":2.322,"fifty_two_week_high":18.89,"fifty_two_week_low":4.955,"fifty_day_ma":16.18,"two_hundred_day_ma":11.04,"shares_outstanding":106800000,"forward_pe":null,"price_to_sales":24.37,"price_to_book":7.43,"ev_to_revenue":22.57,"ev_to_ebitda":-0.0283},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:12:43.349120+00:00"},"optionObservedAt":"2026-10-22T19:55:03.138Z","bars":[{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-15T08:05:00Z","v":101,"vw":15.95},{"c":15.81,"h":15.9,"l":15.75,"n":44,"o":15.75,"t":"2026-10-15T11:25:00Z","v":5241,"vw":15.80979},{"c":15.9,"h":15.9,"l":15.9,"n":10,"o":15.9,"t":"2026-10-15T12:40:00Z","v":1204,"vw":15.9},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-15T12:45:00Z","v":125,"vw":15.73},{"c":15.76,"h":15.81,"l":15.76,"n":4,"o":15.81,"t":"2026-10-15T13:05:00Z","v":501,"vw":15.787778},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-10-15T13:25:00Z","v":400,"vw":15.89},{"c":15.9241,"h":16,"l":15.83,"n":1014,"o":15.87,"t":"2026-10-15T13:30:00Z","v":250066,"vw":15.960456},{"c":15.9,"h":15.96,"l":15.87,"n":568,"o":15.92,"t":"2026-10-15T13:35:00Z","v":51435,"vw":15.914002},{"c":15.91,"h":15.92,"l":15.88,"n":607,"o":15.905,"t":"2026-10-15T13:40:00Z","v":43010,"vw":15.902325},{"c":15.91,"h":15.95,"l":15.895,"n":459,"o":15.91,"t":"2026-10-15T13:45:00Z","v":35654,"vw":15.909171},{"c":15.925,"h":15.96,"l":15.92,"n":296,"o":15.92,"t":"2026-10-15T13:50:00Z","v":14402,"vw":15.943077},{"c":15.92,"h":15.925,"l":15.9,"n":251,"o":15.925,"t":"2026-10-15T13:55:00Z","v":14231,"vw":15.913143},{"c":15.97,"h":15.98,"l":15.91,"n":637,"o":15.925,"t":"2026-10-15T14:00:00Z","v":72335,"vw":15.943601},{"c":16.025,"h":16.035,"l":15.96,"n":1131,"o":15.965,"t":"2026-10-15T14:05:00Z","v":166148,"vw":15.993102},{"c":16.05,"h":16.08,"l":16.01,"n":505,"o":16.025,"t":"2026-10-15T14:10:00Z","v":58612,"vw":16.034234},{"c":16.02,"h":16.05,"l":16.01,"n":397,"o":16.05,"t":"2026-10-15T14:15:00Z","v":51310,"vw":16.027025},{"c":15.98,"h":16.015,"l":15.96,"n":520,"o":16.015,"t":"2026-10-15T14:20:00Z","v":53072,"vw":15.988325},{"c":15.95,"h":15.995,"l":15.95,"n":235,"o":15.99,"t":"2026-10-15T14:25:00Z","v":21630,"vw":15.971411},{"c":15.97,"h":15.97,"l":15.935,"n":219,"o":15.955,"t":"2026-10-15T14:30:00Z","v":9354,"vw":15.952696},{"c":15.985,"h":16.005,"l":15.965,"n":249,"o":15.97,"t":"2026-10-15T14:35:00Z","v":15629,"vw":15.989026},{"c":15.985,"h":15.985,"l":15.97,"n":186,"o":15.985,"t":"2026-10-15T14:40:00Z","v":9393,"vw":15.982011},{"c":16,"h":16,"l":15.985,"n":529,"o":15.985,"t":"2026-10-15T14:45:00Z","v":43706,"vw":15.989204},{"c":15.99,"h":16,"l":15.96,"n":259,"o":15.995,"t":"2026-10-15T14:50:00Z","v":14996,"vw":15.987078},{"c":16.005,"h":16.015,"l":15.985,"n":462,"o":15.985,"t":"2026-10-15T14:55:00Z","v":62681,"vw":16.005811},{"c":15.98,"h":16.005,"l":15.965,"n":112,"o":16.005,"t":"2026-10-15T15:00:00Z","v":6678,"vw":15.988276},{"c":15.985,"h":15.985,"l":15.97,"n":123,"o":15.975,"t":"2026-10-15T15:05:00Z","v":9172,"vw":15.974912},{"c":15.97,"h":15.99,"l":15.97,"n":100,"o":15.99,"t":"2026-10-15T15:10:00Z","v":6551,"vw":15.984607},{"c":15.985,"h":15.985,"l":15.97,"n":185,"o":15.97,"t":"2026-10-15T15:15:00Z","v":11700,"vw":15.97676},{"c":15.97,"h":15.98,"l":15.97,"n":106,"o":15.98,"t":"2026-10-15T15:20:00Z","v":5725,"vw":15.976196},{"c":15.98,"h":15.98,"l":15.955,"n":195,"o":15.965,"t":"2026-10-15T15:25:00Z","v":10700,"vw":15.966274},{"c":15.98,"h":15.99,"l":15.98,"n":59,"o":15.99,"t":"2026-10-15T15:30:00Z","v":4386,"vw":15.985846},{"c":15.975,"h":15.98,"l":15.9702,"n":98,"o":15.98,"t":"2026-10-15T15:35:00Z","v":5891,"vw":15.975642},{"c":15.96,"h":15.99,"l":15.96,"n":132,"o":15.98,"t":"2026-10-15T15:40:00Z","v":7964,"vw":15.974759},{"c":15.97,"h":15.97,"l":15.965,"n":100,"o":15.97,"t":"2026-10-15T15:45:00Z","v":5167,"vw":15.969662},{"c":15.96,"h":15.975,"l":15.96,"n":76,"o":15.975,"t":"2026-10-15T15:50:00Z","v":3603,"vw":15.964841},{"c":15.99,"h":15.99,"l":15.94,"n":257,"o":15.95,"t":"2026-10-15T15:55:00Z","v":17728,"vw":15.9538},{"c":15.965,"h":15.99,"l":15.965,"n":112,"o":15.99,"t":"2026-10-15T16:00:00Z","v":8938,"vw":15.985132},{"c":15.975,"h":15.98,"l":15.97,"n":78,"o":15.97,"t":"2026-10-15T16:05:00Z","v":2394,"vw":15.975},{"c":15.92,"h":15.9701,"l":15.92,"n":220,"o":15.97,"t":"2026-10-15T16:10:00Z","v":20287,"vw":15.953889},{"c":15.88,"h":15.9182,"l":15.87,"n":112,"o":15.9182,"t":"2026-10-15T16:15:00Z","v":10101,"vw":15.89477},{"c":15.865,"h":15.89,"l":15.865,"n":79,"o":15.88,"t":"2026-10-15T16:20:00Z","v":2590,"vw":15.876111},{"c":15.91,"h":15.91,"l":15.87,"n":143,"o":15.87,"t":"2026-10-15T16:25:00Z","v":10104,"vw":15.894402},{"c":15.9,"h":15.92,"l":15.9,"n":172,"o":15.92,"t":"2026-10-15T16:30:00Z","v":9149,"vw":15.902944},{"c":15.905,"h":15.92,"l":15.895,"n":195,"o":15.895,"t":"2026-10-15T16:35:00Z","v":16322,"vw":15.904198},{"c":15.885,"h":15.905,"l":15.885,"n":63,"o":15.905,"t":"2026-10-15T16:40:00Z","v":5007,"vw":15.897621},{"c":15.92,"h":15.92,"l":15.895,"n":86,"o":15.9,"t":"2026-10-15T16:45:00Z","v":6583,"vw":15.906036},{"c":15.9,"h":15.92,"l":15.9,"n":110,"o":15.91,"t":"2026-10-15T16:50:00Z","v":8951,"vw":15.90642},{"c":15.9,"h":15.9,"l":15.9,"n":30,"o":15.9,"t":"2026-10-15T16:55:00Z","v":1090,"vw":15.9},{"c":15.885,"h":15.895,"l":15.885,"n":33,"o":15.895,"t":"2026-10-15T17:00:00Z","v":1232,"vw":15.889479},{"c":15.885,"h":15.89,"l":15.875,"n":58,"o":15.885,"t":"2026-10-15T17:05:00Z","v":3194,"vw":15.88113},{"c":15.88,"h":15.8899,"l":15.87,"n":70,"o":15.885,"t":"2026-10-15T17:10:00Z","v":3508,"vw":15.876817},{"c":15.88,"h":15.89,"l":15.875,"n":54,"o":15.875,"t":"2026-10-15T17:15:00Z","v":3011,"vw":15.88113},{"c":15.91,"h":15.92,"l":15.885,"n":212,"o":15.89,"t":"2026-10-15T17:20:00Z","v":68865,"vw":15.892649},{"c":15.915,"h":15.915,"l":15.885,"n":145,"o":15.905,"t":"2026-10-15T17:25:00Z","v":9920,"vw":15.897985},{"c":15.905,"h":15.92,"l":15.905,"n":114,"o":15.92,"t":"2026-10-15T17:30:00Z","v":5734,"vw":15.911293},{"c":15.905,"h":15.91,"l":15.905,"n":126,"o":15.905,"t":"2026-10-15T17:35:00Z","v":3157,"vw":15.907542},{"c":15.92,"h":15.93,"l":15.905,"n":74,"o":15.905,"t":"2026-10-15T17:40:00Z","v":3551,"vw":15.912468},{"c":15.91,"h":15.93,"l":15.91,"n":124,"o":15.92,"t":"2026-10-15T17:45:00Z","v":6022,"vw":15.916181},{"c":15.89,"h":15.915,"l":15.885,"n":96,"o":15.915,"t":"2026-10-15T17:50:00Z","v":4790,"vw":15.904028},{"c":15.89,"h":15.89,"l":15.885,"n":64,"o":15.89,"t":"2026-10-15T17:55:00Z","v":3712,"vw":15.888551},{"c":15.89,"h":15.89,"l":15.89,"n":39,"o":15.89,"t":"2026-10-15T18:00:00Z","v":1391,"vw":15.89},{"c":15.89,"h":15.895,"l":15.88,"n":69,"o":15.88,"t":"2026-10-15T18:05:00Z","v":2523,"vw":15.888055},{"c":15.8938,"h":15.9,"l":15.89,"n":25,"o":15.89,"t":"2026-10-15T18:10:00Z","v":2296,"vw":15.891773},{"c":15.905,"h":15.915,"l":15.89,"n":151,"o":15.9,"t":"2026-10-15T18:15:00Z","v":12631,"vw":15.901441},{"c":15.9,"h":15.905,"l":15.9,"n":27,"o":15.905,"t":"2026-10-15T18:20:00Z","v":2075,"vw":15.900265},{"c":15.9,"h":15.9,"l":15.895,"n":28,"o":15.9,"t":"2026-10-15T18:25:00Z","v":1130,"vw":15.89625},{"c":15.92,"h":15.92,"l":15.9,"n":122,"o":15.9,"t":"2026-10-15T18:30:00Z","v":6896,"vw":15.906049},{"c":15.915,"h":15.92,"l":15.905,"n":88,"o":15.915,"t":"2026-10-15T18:35:00Z","v":5505,"vw":15.912966},{"c":15.9,"h":15.91,"l":15.9,"n":84,"o":15.91,"t":"2026-10-15T18:40:00Z","v":4912,"vw":15.903658},{"c":15.94,"h":15.94,"l":15.9,"n":290,"o":15.9,"t":"2026-10-15T18:45:00Z","v":69253,"vw":15.923007},{"c":15.915,"h":15.94,"l":15.91,"n":202,"o":15.94,"t":"2026-10-15T18:50:00Z","v":81807,"vw":15.937824},{"c":15.925,"h":15.93,"l":15.915,"n":138,"o":15.92,"t":"2026-10-15T18:55:00Z","v":13326,"vw":15.920251},{"c":15.94,"h":15.95,"l":15.925,"n":139,"o":15.925,"t":"2026-10-15T19:00:00Z","v":15305,"vw":15.936348},{"c":15.93,"h":15.95,"l":15.93,"n":182,"o":15.94,"t":"2026-10-15T19:05:00Z","v":11026,"vw":15.935541},{"c":15.93,"h":15.94,"l":15.925,"n":141,"o":15.93,"t":"2026-10-15T19:10:00Z","v":9876,"vw":15.929311},{"c":15.93,"h":15.94,"l":15.915,"n":209,"o":15.935,"t":"2026-10-15T19:15:00Z","v":16204,"vw":15.931147},{"c":15.915,"h":15.935,"l":15.91,"n":210,"o":15.935,"t":"2026-10-15T19:20:00Z","v":12497,"vw":15.92405},{"c":15.915,"h":15.93,"l":15.91,"n":228,"o":15.91,"t":"2026-10-15T19:25:00Z","v":19725,"vw":15.918654},{"c":15.9,"h":15.925,"l":15.9,"n":296,"o":15.915,"t":"2026-10-15T19:30:00Z","v":33450,"vw":15.913306},{"c":15.93,"h":15.93,"l":15.9,"n":358,"o":15.9,"t":"2026-10-15T19:35:00Z","v":30468,"vw":15.917131},{"c":15.895,"h":15.93,"l":15.895,"n":539,"o":15.93,"t":"2026-10-15T19:40:00Z","v":50452,"vw":15.910059},{"c":15.87,"h":15.895,"l":15.865,"n":351,"o":15.895,"t":"2026-10-15T19:45:00Z","v":32842,"vw":15.883617},{"c":15.895,"h":15.92,"l":15.86,"n":883,"o":15.875,"t":"2026-10-15T19:50:00Z","v":97256,"vw":15.889177},{"c":15.92,"h":15.93,"l":15.89,"n":1606,"o":15.89,"t":"2026-10-15T19:55:00Z","v":195615,"vw":15.909137},{"c":15.93,"h":15.93,"l":15.92,"n":18,"o":15.92,"t":"2026-10-15T20:00:00Z","v":90751,"vw":15.92992},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T22:25:00Z","v":100,"vw":15.8},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-10-16T08:00:00Z","v":357,"vw":15.87},{"c":15.91,"h":15.91,"l":15.91,"n":6,"o":15.91,"t":"2026-10-16T11:00:00Z","v":352,"vw":15.91},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-16T11:30:00Z","v":435,"vw":15.9},{"c":15.93,"h":15.93,"l":15.93,"n":8,"o":15.93,"t":"2026-10-16T13:10:00Z","v":1404,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-16T13:20:00Z","v":450,"vw":15.93},{"c":15.975,"h":16,"l":15.86,"n":235,"o":15.86,"t":"2026-10-16T13:30:00Z","v":65358,"vw":15.919436},{"c":15.94,"h":15.98,"l":15.94,"n":108,"o":15.95,"t":"2026-10-16T13:35:00Z","v":12029,"vw":15.956714},{"c":15.92,"h":15.94,"l":15.91,"n":90,"o":15.93,"t":"2026-10-16T13:40:00Z","v":6854,"vw":15.921029},{"c":15.87,"h":15.94,"l":15.87,"n":442,"o":15.94,"t":"2026-10-16T13:45:00Z","v":43388,"vw":15.900219},{"c":15.895,"h":15.9,"l":15.86,"n":208,"o":15.87,"t":"2026-10-16T13:50:00Z","v":19683,"vw":15.881195},{"c":15.89,"h":15.9,"l":15.86,"n":218,"o":15.89,"t":"2026-10-16T13:55:00Z","v":19674,"vw":15.872525},{"c":15.865,"h":15.89,"l":15.86,"n":203,"o":15.88,"t":"2026-10-16T14:00:00Z","v":18933,"vw":15.871134},{"c":15.8,"h":15.86,"l":15.795,"n":441,"o":15.86,"t":"2026-10-16T14:05:00Z","v":40871,"vw":15.828943},{"c":15.775,"h":15.805,"l":15.775,"n":290,"o":15.805,"t":"2026-10-16T14:10:00Z","v":127542,"vw":15.789427},{"c":15.835,"h":15.855,"l":15.745,"n":275,"o":15.775,"t":"2026-10-16T14:15:00Z","v":27924,"vw":15.818135},{"c":15.865,"h":15.865,"l":15.825,"n":125,"o":15.835,"t":"2026-10-16T14:20:00Z","v":11275,"vw":15.83672},{"c":15.8,"h":15.86,"l":15.795,"n":165,"o":15.86,"t":"2026-10-16T14:25:00Z","v":13517,"vw":15.817642},{"c":15.85,"h":15.85,"l":15.8,"n":75,"o":15.805,"t":"2026-10-16T14:30:00Z","v":5383,"vw":15.823785},{"c":15.86,"h":15.87,"l":15.845,"n":206,"o":15.845,"t":"2026-10-16T14:35:00Z","v":20761,"vw":15.853014},{"c":15.865,"h":15.87,"l":15.855,"n":95,"o":15.87,"t":"2026-10-16T14:40:00Z","v":12794,"vw":15.863627},{"c":15.87,"h":15.87,"l":15.865,"n":76,"o":15.865,"t":"2026-10-16T14:45:00Z","v":5397,"vw":15.869077},{"c":15.86,"h":15.87,"l":15.855,"n":97,"o":15.87,"t":"2026-10-16T14:50:00Z","v":12006,"vw":15.86464},{"c":15.84,"h":15.86,"l":15.825,"n":218,"o":15.86,"t":"2026-10-16T14:55:00Z","v":40051,"vw":15.846609},{"c":15.855,"h":15.855,"l":15.8414,"n":53,"o":15.85,"t":"2026-10-16T15:00:00Z","v":3985,"vw":15.852181},{"c":15.845,"h":15.865,"l":15.83,"n":621,"o":15.85,"t":"2026-10-16T15:05:00Z","v":49903,"vw":15.844276},{"c":15.845,"h":15.855,"l":15.835,"n":157,"o":15.845,"t":"2026-10-16T15:10:00Z","v":17656,"vw":15.844603},{"c":15.825,"h":15.845,"l":15.805,"n":340,"o":15.845,"t":"2026-10-16T15:15:00Z","v":43404,"vw":15.822902},{"c":15.805,"h":15.825,"l":15.795,"n":233,"o":15.825,"t":"2026-10-16T15:20:00Z","v":18995,"vw":15.802891},{"c":15.82,"h":15.825,"l":15.81,"n":127,"o":15.81,"t":"2026-10-16T15:25:00Z","v":8835,"vw":15.820087},{"c":15.84,"h":15.855,"l":15.83,"n":149,"o":15.83,"t":"2026-10-16T15:30:00Z","v":47059,"vw":15.844114},{"c":15.855,"h":15.86,"l":15.83,"n":105,"o":15.845,"t":"2026-10-16T15:35:00Z","v":6141,"vw":15.844149},{"c":15.81,"h":15.855,"l":15.81,"n":145,"o":15.855,"t":"2026-10-16T15:40:00Z","v":12045,"vw":15.83374},{"c":15.81,"h":15.81,"l":15.805,"n":23,"o":15.805,"t":"2026-10-16T15:45:00Z","v":1030,"vw":15.807857},{"c":15.805,"h":15.81,"l":15.79,"n":154,"o":15.8,"t":"2026-10-16T15:50:00Z","v":10421,"vw":15.800779},{"c":15.795,"h":15.81,"l":15.795,"n":52,"o":15.81,"t":"2026-10-16T15:55:00Z","v":3033,"vw":15.802599},{"c":15.785,"h":15.8,"l":15.78,"n":45,"o":15.8,"t":"2026-10-16T16:00:00Z","v":2531,"vw":15.793056},{"c":15.81,"h":15.815,"l":15.775,"n":266,"o":15.78,"t":"2026-10-16T16:05:00Z","v":27754,"vw":15.794507},{"c":15.82,"h":15.82,"l":15.805,"n":90,"o":15.81,"t":"2026-10-16T16:10:00Z","v":6864,"vw":15.815663},{"c":15.81,"h":15.81,"l":15.775,"n":351,"o":15.81,"t":"2026-10-16T16:15:00Z","v":39429,"vw":15.789546},{"c":15.815,"h":15.82,"l":15.8,"n":127,"o":15.805,"t":"2026-10-16T16:20:00Z","v":61460,"vw":15.80107},{"c":15.81,"h":15.8199,"l":15.805,"n":71,"o":15.8199,"t":"2026-10-16T16:25:00Z","v":7462,"vw":15.810237},{"c":15.805,"h":15.815,"l":15.805,"n":67,"o":15.815,"t":"2026-10-16T16:30:00Z","v":5053,"vw":15.809986},{"c":15.82,"h":15.82,"l":15.805,"n":27,"o":15.81,"t":"2026-10-16T16:35:00Z","v":2243,"vw":15.813891},{"c":15.815,"h":15.83,"l":15.81,"n":91,"o":15.83,"t":"2026-10-16T16:40:00Z","v":5572,"vw":15.819365},{"c":15.755,"h":15.815,"l":15.755,"n":605,"o":15.815,"t":"2026-10-16T16:45:00Z","v":79689,"vw":15.788667},{"c":15.78,"h":15.78,"l":15.75,"n":191,"o":15.75,"t":"2026-10-16T16:50:00Z","v":27292,"vw":15.759594},{"c":15.76,"h":15.775,"l":15.76,"n":78,"o":15.775,"t":"2026-10-16T16:55:00Z","v":6994,"vw":15.770612},{"c":15.755,"h":15.775,"l":15.75,"n":95,"o":15.775,"t":"2026-10-16T17:00:00Z","v":8041,"vw":15.764209},{"c":15.72,"h":15.755,"l":15.715,"n":171,"o":15.75,"t":"2026-10-16T17:05:00Z","v":64819,"vw":15.746837},{"c":15.77,"h":15.77,"l":15.715,"n":243,"o":15.715,"t":"2026-10-16T17:10:00Z","v":32453,"vw":15.73879},{"c":15.755,"h":15.775,"l":15.755,"n":111,"o":15.77,"t":"2026-10-16T17:15:00Z","v":8971,"vw":15.765713},{"c":15.73,"h":15.76,"l":15.71,"n":601,"o":15.755,"t":"2026-10-16T17:20:00Z","v":82829,"vw":15.728453},{"c":15.74,"h":15.76,"l":15.72,"n":239,"o":15.73,"t":"2026-10-16T17:25:00Z","v":30053,"vw":15.743924},{"c":15.77,"h":15.78,"l":15.745,"n":91,"o":15.75,"t":"2026-10-16T17:30:00Z","v":10043,"vw":15.756617},{"c":15.755,"h":15.77,"l":15.75,"n":161,"o":15.77,"t":"2026-10-16T17:35:00Z","v":11621,"vw":15.756487},{"c":15.745,"h":15.765,"l":15.74,"n":160,"o":15.755,"t":"2026-10-16T17:40:00Z","v":13038,"vw":15.753535},{"c":15.735,"h":15.75,"l":15.73,"n":237,"o":15.745,"t":"2026-10-16T17:45:00Z","v":29173,"vw":15.738134},{"c":15.715,"h":15.74,"l":15.715,"n":349,"o":15.735,"t":"2026-10-16T17:50:00Z","v":44650,"vw":15.724245},{"c":15.68,"h":15.725,"l":15.68,"n":350,"o":15.715,"t":"2026-10-16T17:55:00Z","v":45160,"vw":15.706516},{"c":15.615,"h":15.69,"l":15.61,"n":391,"o":15.68,"t":"2026-10-16T18:00:00Z","v":194880,"vw":15.646501},{"c":15.58,"h":15.61,"l":15.55,"n":611,"o":15.61,"t":"2026-10-16T18:05:00Z","v":119199,"vw":15.587037},{"c":15.58,"h":15.615,"l":15.575,"n":485,"o":15.575,"t":"2026-10-16T18:10:00Z","v":105783,"vw":15.596806},{"c":15.525,"h":15.57,"l":15.525,"n":268,"o":15.57,"t":"2026-10-16T18:15:00Z","v":36541,"vw":15.549286},{"c":15.545,"h":15.56,"l":15.52,"n":274,"o":15.52,"t":"2026-10-16T18:20:00Z","v":51492,"vw":15.537285},{"c":15.55,"h":15.565,"l":15.525,"n":387,"o":15.55,"t":"2026-10-16T18:25:00Z","v":152261,"vw":15.546818},{"c":15.59,"h":15.61,"l":15.54,"n":344,"o":15.545,"t":"2026-10-16T18:30:00Z","v":39615,"vw":15.560521},{"c":15.535,"h":15.59,"l":15.515,"n":288,"o":15.59,"t":"2026-10-16T18:35:00Z","v":80076,"vw":15.566761},{"c":15.57,"h":15.57,"l":15.505,"n":274,"o":15.535,"t":"2026-10-16T18:40:00Z","v":72250,"vw":15.521005},{"c":15.58,"h":15.59,"l":15.56,"n":251,"o":15.5658,"t":"2026-10-16T18:45:00Z","v":36892,"vw":15.56576},{"c":15.57,"h":15.5977,"l":15.57,"n":185,"o":15.585,"t":"2026-10-16T18:50:00Z","v":7711,"vw":15.585027},{"c":15.575,"h":15.59,"l":15.57,"n":215,"o":15.57,"t":"2026-10-16T18:55:00Z","v":11895,"vw":15.575198},{"c":15.65,"h":15.65,"l":15.57,"n":258,"o":15.575,"t":"2026-10-16T19:00:00Z","v":48202,"vw":15.600858},{"c":15.605,"h":15.6415,"l":15.6,"n":375,"o":15.64,"t":"2026-10-16T19:05:00Z","v":29951,"vw":15.612917},{"c":15.64,"h":15.645,"l":15.61,"n":398,"o":15.61,"t":"2026-10-16T19:10:00Z","v":55995,"vw":15.628759},{"c":15.639,"h":15.64,"l":15.6,"n":624,"o":15.64,"t":"2026-10-16T19:15:00Z","v":96380,"vw":15.618349},{"c":15.685,"h":15.685,"l":15.64,"n":221,"o":15.64,"t":"2026-10-16T19:20:00Z","v":17789,"vw":15.667753},{"c":15.66,"h":15.75,"l":15.655,"n":1638,"o":15.685,"t":"2026-10-16T19:25:00Z","v":229836,"vw":15.698116},{"c":15.605,"h":15.665,"l":15.6,"n":314,"o":15.65,"t":"2026-10-16T19:30:00Z","v":36171,"vw":15.637228},{"c":15.58,"h":15.615,"l":15.58,"n":269,"o":15.605,"t":"2026-10-16T19:35:00Z","v":19131,"vw":15.600765},{"c":15.575,"h":15.615,"l":15.55,"n":606,"o":15.58,"t":"2026-10-16T19:40:00Z","v":84886,"vw":15.568256},{"c":15.585,"h":15.605,"l":15.575,"n":328,"o":15.575,"t":"2026-10-16T19:45:00Z","v":27057,"vw":15.59176},{"c":15.62,"h":15.68,"l":15.57,"n":1298,"o":15.59,"t":"2026-10-16T19:50:00Z","v":146600,"vw":15.633328},{"c":15.655,"h":15.66,"l":15.62,"n":1352,"o":15.62,"t":"2026-10-16T19:55:00Z","v":99548,"vw":15.646368},{"c":15.65,"h":15.65,"l":15.65,"n":22,"o":15.65,"t":"2026-10-16T20:00:00Z","v":115663,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-16T20:05:00Z","v":800,"vw":15.65},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-16T21:20:00Z","v":420,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T21:30:00Z","v":200,"vw":15.2},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T22:00:00Z","v":400,"vw":15.5},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T11:25:00Z","v":100,"vw":15.9},{"c":15.8,"h":15.8,"l":15.75,"n":15,"o":15.75,"t":"2026-10-19T12:55:00Z","v":1308,"vw":15.761538},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T13:25:00Z","v":100,"vw":15.8},{"c":15.98,"h":15.99,"l":15.775,"n":741,"o":15.83,"t":"2026-10-19T13:30:00Z","v":237659,"vw":15.86974},{"c":15.99,"h":16.0194,"l":15.93,"n":677,"o":15.975,"t":"2026-10-19T13:35:00Z","v":147010,"vw":15.980543},{"c":15.87,"h":15.995,"l":15.85,"n":958,"o":15.99,"t":"2026-10-19T13:40:00Z","v":135076,"vw":15.916042},{"c":15.8,"h":15.9,"l":15.799,"n":792,"o":15.88,"t":"2026-10-19T13:45:00Z","v":231770,"vw":15.84899},{"c":15.83,"h":15.85,"l":15.804,"n":153,"o":15.81,"t":"2026-10-19T13:50:00Z","v":16889,"vw":15.815995},{"c":15.85,"h":15.8703,"l":15.81,"n":493,"o":15.83,"t":"2026-10-19T13:55:00Z","v":98159,"vw":15.839283},{"c":15.81,"h":15.86,"l":15.81,"n":373,"o":15.85,"t":"2026-10-19T14:00:00Z","v":59994,"vw":15.83883},{"c":15.835,"h":15.86,"l":15.81,"n":296,"o":15.81,"t":"2026-10-19T14:05:00Z","v":66252,"vw":15.833764},{"c":15.855,"h":15.865,"l":15.83,"n":178,"o":15.83,"t":"2026-10-19T14:10:00Z","v":30780,"vw":15.850169},{"c":15.885,"h":15.89,"l":15.845,"n":251,"o":15.855,"t":"2026-10-19T14:15:00Z","v":30520,"vw":15.862283},{"c":15.87,"h":15.88,"l":15.85,"n":254,"o":15.88,"t":"2026-10-19T14:20:00Z","v":29369,"vw":15.863627},{"c":15.89,"h":15.89,"l":15.845,"n":487,"o":15.871,"t":"2026-10-19T14:25:00Z","v":80246,"vw":15.86476},{"c":15.825,"h":15.89,"l":15.825,"n":318,"o":15.89,"t":"2026-10-19T14:30:00Z","v":42170,"vw":15.856508},{"c":15.84,"h":15.84,"l":15.825,"n":256,"o":15.825,"t":"2026-10-19T14:35:00Z","v":42336,"vw":15.831587},{"c":15.825,"h":15.855,"l":15.81,"n":296,"o":15.845,"t":"2026-10-19T14:40:00Z","v":45720,"vw":15.828933},{"c":15.825,"h":15.84,"l":15.8,"n":185,"o":15.825,"t":"2026-10-19T14:45:00Z","v":22346,"vw":15.815451},{"c":15.785,"h":15.825,"l":15.78,"n":293,"o":15.825,"t":"2026-10-19T14:50:00Z","v":50100,"vw":15.79712},{"c":15.81,"h":15.815,"l":15.78,"n":143,"o":15.79,"t":"2026-10-19T14:55:00Z","v":11912,"vw":15.792615},{"c":15.81,"h":15.81,"l":15.785,"n":214,"o":15.81,"t":"2026-10-19T15:00:00Z","v":30484,"vw":15.798701},{"c":15.815,"h":15.82,"l":15.8,"n":131,"o":15.805,"t":"2026-10-19T15:05:00Z","v":15809,"vw":15.808839},{"c":15.775,"h":15.82,"l":15.775,"n":160,"o":15.815,"t":"2026-10-19T15:10:00Z","v":36737,"vw":15.813639},{"c":15.78,"h":15.79,"l":15.775,"n":104,"o":15.78,"t":"2026-10-19T15:15:00Z","v":6845,"vw":15.78409},{"c":15.795,"h":15.805,"l":15.775,"n":110,"o":15.775,"t":"2026-10-19T15:20:00Z","v":29154,"vw":15.792586},{"c":15.82,"h":15.82,"l":15.795,"n":107,"o":15.795,"t":"2026-10-19T15:25:00Z","v":11907,"vw":15.811306},{"c":15.83,"h":15.845,"l":15.825,"n":107,"o":15.825,"t":"2026-10-19T15:30:00Z","v":13186,"vw":15.831534},{"c":15.845,"h":15.855,"l":15.835,"n":123,"o":15.835,"t":"2026-10-19T15:35:00Z","v":10886,"vw":15.844759},{"c":15.835,"h":15.86,"l":15.835,"n":144,"o":15.845,"t":"2026-10-19T15:40:00Z","v":16156,"vw":15.846498},{"c":15.825,"h":15.83,"l":15.825,"n":114,"o":15.83,"t":"2026-10-19T15:45:00Z","v":9597,"vw":15.827571},{"c":15.825,"h":15.83,"l":15.82,"n":101,"o":15.825,"t":"2026-10-19T15:50:00Z","v":24417,"vw":15.825191},{"c":15.845,"h":15.85,"l":15.825,"n":132,"o":15.825,"t":"2026-10-19T15:55:00Z","v":8325,"vw":15.837467},{"c":15.875,"h":15.885,"l":15.845,"n":171,"o":15.845,"t":"2026-10-19T16:00:00Z","v":17940,"vw":15.867376},{"c":15.865,"h":15.88,"l":15.845,"n":144,"o":15.875,"t":"2026-10-19T16:05:00Z","v":14724,"vw":15.860454},{"c":15.875,"h":15.88,"l":15.86,"n":145,"o":15.865,"t":"2026-10-19T16:10:00Z","v":22847,"vw":15.869534},{"c":15.855,"h":15.875,"l":15.855,"n":128,"o":15.875,"t":"2026-10-19T16:15:00Z","v":7944,"vw":15.869447},{"c":15.84,"h":15.855,"l":15.84,"n":66,"o":15.855,"t":"2026-10-19T16:20:00Z","v":5814,"vw":15.843925},{"c":15.84,"h":15.85,"l":15.83,"n":79,"o":15.84,"t":"2026-10-19T16:25:00Z","v":7457,"vw":15.839344},{"c":15.835,"h":15.845,"l":15.825,"n":125,"o":15.84,"t":"2026-10-19T16:30:00Z","v":11627,"vw":15.833965},{"c":15.835,"h":15.835,"l":15.83,"n":75,"o":15.83,"t":"2026-10-19T16:35:00Z","v":7961,"vw":15.834385},{"c":15.835,"h":15.845,"l":15.835,"n":100,"o":15.835,"t":"2026-10-19T16:40:00Z","v":12076,"vw":15.839359},{"c":15.845,"h":15.845,"l":15.835,"n":154,"o":15.835,"t":"2026-10-19T16:45:00Z","v":13878,"vw":15.838219},{"c":15.84,"h":15.85,"l":15.84,"n":92,"o":15.84,"t":"2026-10-19T16:50:00Z","v":4807,"vw":15.843788},{"c":15.835,"h":15.845,"l":15.835,"n":87,"o":15.845,"t":"2026-10-19T16:55:00Z","v":7699,"vw":15.837687},{"c":15.83,"h":15.84,"l":15.825,"n":97,"o":15.835,"t":"2026-10-19T17:00:00Z","v":9832,"vw":15.831496},{"c":15.825,"h":15.835,"l":15.825,"n":100,"o":15.835,"t":"2026-10-19T17:05:00Z","v":13959,"vw":15.826449},{"c":15.825,"h":15.83,"l":15.81,"n":112,"o":15.82,"t":"2026-10-19T17:10:00Z","v":16494,"vw":15.822323},{"c":15.84,"h":15.845,"l":15.825,"n":96,"o":15.825,"t":"2026-10-19T17:15:00Z","v":6552,"vw":15.832946},{"c":15.84,"h":15.84,"l":15.83,"n":81,"o":15.84,"t":"2026-10-19T17:20:00Z","v":8242,"vw":15.836193},{"c":15.855,"h":15.855,"l":15.84,"n":130,"o":15.84,"t":"2026-10-19T17:25:00Z","v":9389,"vw":15.848637},{"c":15.845,"h":15.85,"l":15.845,"n":98,"o":15.85,"t":"2026-10-19T17:30:00Z","v":5078,"vw":15.846367},{"c":15.825,"h":15.8459,"l":15.825,"n":165,"o":15.845,"t":"2026-10-19T17:35:00Z","v":21258,"vw":15.833403},{"c":15.81,"h":15.83,"l":15.805,"n":188,"o":15.825,"t":"2026-10-19T17:40:00Z","v":90874,"vw":15.824402},{"c":15.79,"h":15.81,"l":15.79,"n":80,"o":15.81,"t":"2026-10-19T17:45:00Z","v":9168,"vw":15.802599},{"c":15.775,"h":15.79,"l":15.77,"n":92,"o":15.79,"t":"2026-10-19T17:50:00Z","v":6251,"vw":15.777578},{"c":15.77,"h":15.775,"l":15.765,"n":86,"o":15.77,"t":"2026-10-19T17:55:00Z","v":5698,"vw":15.769244},{"c":15.77,"h":15.77,"l":15.755,"n":66,"o":15.765,"t":"2026-10-19T18:00:00Z","v":3758,"vw":15.763019},{"c":15.76,"h":15.77,"l":15.76,"n":38,"o":15.77,"t":"2026-10-19T18:05:00Z","v":1132,"vw":15.762349},{"c":15.765,"h":15.765,"l":15.745,"n":116,"o":15.75,"t":"2026-10-19T18:10:00Z","v":8666,"vw":15.755486},{"c":15.785,"h":15.785,"l":15.765,"n":87,"o":15.77,"t":"2026-10-19T18:15:00Z","v":8958,"vw":15.773926},{"c":15.81,"h":15.81,"l":15.78,"n":117,"o":15.78,"t":"2026-10-19T18:20:00Z","v":59382,"vw":15.781727},{"c":15.835,"h":15.835,"l":15.805,"n":222,"o":15.81,"t":"2026-10-19T18:25:00Z","v":26982,"vw":15.818422},{"c":15.845,"h":15.85,"l":15.83,"n":190,"o":15.835,"t":"2026-10-19T18:30:00Z","v":20417,"vw":15.833803},{"c":15.825,"h":15.85,"l":15.815,"n":252,"o":15.845,"t":"2026-10-19T18:35:00Z","v":65069,"vw":15.832061},{"c":15.83,"h":15.84,"l":15.825,"n":215,"o":15.825,"t":"2026-10-19T18:40:00Z","v":23129,"vw":15.830856},{"c":15.845,"h":15.85,"l":15.825,"n":265,"o":15.825,"t":"2026-10-19T18:45:00Z","v":155148,"vw":15.834644},{"c":15.825,"h":15.845,"l":15.825,"n":152,"o":15.845,"t":"2026-10-19T18:50:00Z","v":22734,"vw":15.834032},{"c":15.815,"h":15.825,"l":15.81,"n":220,"o":15.825,"t":"2026-10-19T18:55:00Z","v":24639,"vw":15.817304},{"c":15.825,"h":15.825,"l":15.81,"n":156,"o":15.815,"t":"2026-10-19T19:00:00Z","v":15830,"vw":15.817418},{"c":15.82,"h":15.825,"l":15.81,"n":136,"o":15.82,"t":"2026-10-19T19:05:00Z","v":13109,"vw":15.818141},{"c":15.84,"h":15.86,"l":15.81,"n":205,"o":15.815,"t":"2026-10-19T19:10:00Z","v":37431,"vw":15.840639},{"c":15.83,"h":15.84,"l":15.82,"n":211,"o":15.835,"t":"2026-10-19T19:15:00Z","v":26039,"vw":15.832265},{"c":15.81,"h":15.825,"l":15.8,"n":180,"o":15.825,"t":"2026-10-19T19:20:00Z","v":14435,"vw":15.813474},{"c":15.805,"h":15.81,"l":15.8,"n":142,"o":15.81,"t":"2026-10-19T19:25:00Z","v":9002,"vw":15.80236},{"c":15.794,"h":15.815,"l":15.794,"n":317,"o":15.805,"t":"2026-10-19T19:30:00Z","v":24713,"vw":15.808545},{"c":15.805,"h":15.825,"l":15.795,"n":234,"o":15.795,"t":"2026-10-19T19:35:00Z","v":18850,"vw":15.808267},{"c":15.85,"h":15.865,"l":15.805,"n":483,"o":15.805,"t":"2026-10-19T19:40:00Z","v":62360,"vw":15.846211},{"c":15.835,"h":15.86,"l":15.83,"n":390,"o":15.85,"t":"2026-10-19T19:45:00Z","v":42394,"vw":15.844708},{"c":15.855,"h":15.87,"l":15.83,"n":876,"o":15.84,"t":"2026-10-19T19:50:00Z","v":112371,"vw":15.852908},{"c":15.89,"h":15.89,"l":15.845,"n":1792,"o":15.86,"t":"2026-10-19T19:55:00Z","v":150435,"vw":15.873628},{"c":15.88,"h":15.88,"l":15.88,"n":31,"o":15.88,"t":"2026-10-19T20:00:00Z","v":250580,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-19T20:25:00Z","v":25771,"vw":15.88},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-20T08:10:00Z","v":100,"vw":15.8},{"c":15.85,"h":15.9,"l":15.85,"n":40,"o":15.9,"t":"2026-10-20T11:40:00Z","v":2103,"vw":15.889201},{"c":15.63,"h":15.9,"l":15.62,"n":36,"o":15.7,"t":"2026-10-20T12:00:00Z","v":4448,"vw":15.736009},{"c":15.81,"h":15.81,"l":15.81,"n":9,"o":15.81,"t":"2026-10-20T12:25:00Z","v":606,"vw":15.81},{"c":15.81,"h":15.81,"l":15.81,"n":9,"o":15.81,"t":"2026-10-20T12:30:00Z","v":208,"vw":15.81},{"c":15.94,"h":15.98,"l":15.85,"n":588,"o":15.94,"t":"2026-10-20T13:30:00Z","v":134337,"vw":15.940192},{"c":15.945,"h":15.955,"l":15.93,"n":537,"o":15.935,"t":"2026-10-20T13:35:00Z","v":75125,"vw":15.943728},{"c":15.94,"h":15.95,"l":15.9,"n":554,"o":15.945,"t":"2026-10-20T13:40:00Z","v":90214,"vw":15.934366},{"c":15.975,"h":16,"l":15.935,"n":1044,"o":15.95,"t":"2026-10-20T13:45:00Z","v":157948,"vw":15.969875},{"c":15.97,"h":15.98,"l":15.95,"n":418,"o":15.965,"t":"2026-10-20T13:50:00Z","v":62734,"vw":15.959489},{"c":15.995,"h":15.995,"l":15.965,"n":479,"o":15.975,"t":"2026-10-20T13:55:00Z","v":42960,"vw":15.96978},{"c":15.945,"h":15.995,"l":15.945,"n":176,"o":15.99,"t":"2026-10-20T14:00:00Z","v":80255,"vw":15.971185},{"c":15.965,"h":15.99,"l":15.945,"n":307,"o":15.95,"t":"2026-10-20T14:05:00Z","v":41036,"vw":15.963621},{"c":15.965,"h":15.97,"l":15.96,"n":128,"o":15.96,"t":"2026-10-20T14:10:00Z","v":14462,"vw":15.963104},{"c":15.98,"h":15.99,"l":15.955,"n":335,"o":15.97,"t":"2026-10-20T14:15:00Z","v":34738,"vw":15.96532},{"c":15.975,"h":15.98,"l":15.965,"n":214,"o":15.98,"t":"2026-10-20T14:20:00Z","v":18009,"vw":15.97466},{"c":15.965,"h":15.98,"l":15.965,"n":381,"o":15.97,"t":"2026-10-20T14:25:00Z","v":51093,"vw":15.972751},{"c":15.945,"h":15.97,"l":15.945,"n":314,"o":15.96,"t":"2026-10-20T14:30:00Z","v":17376,"vw":15.958758},{"c":15.925,"h":15.96,"l":15.925,"n":133,"o":15.95,"t":"2026-10-20T14:35:00Z","v":5640,"vw":15.943797},{"c":15.96,"h":15.96,"l":15.925,"n":200,"o":15.925,"t":"2026-10-20T14:40:00Z","v":28933,"vw":15.931709},{"c":15.97,"h":15.98,"l":15.96,"n":198,"o":15.96,"t":"2026-10-20T14:45:00Z","v":63329,"vw":15.961348},{"c":15.92,"h":15.96,"l":15.92,"n":179,"o":15.96,"t":"2026-10-20T14:50:00Z","v":52011,"vw":15.948621},{"c":15.96,"h":15.97,"l":15.925,"n":128,"o":15.93,"t":"2026-10-20T14:55:00Z","v":7116,"vw":15.949527},{"c":15.955,"h":15.965,"l":15.935,"n":170,"o":15.965,"t":"2026-10-20T15:00:00Z","v":12635,"vw":15.94881},{"c":15.925,"h":15.96,"l":15.925,"n":140,"o":15.95,"t":"2026-10-20T15:05:00Z","v":9927,"vw":15.948601},{"c":15.92,"h":15.95,"l":15.915,"n":158,"o":15.925,"t":"2026-10-20T15:10:00Z","v":10574,"vw":15.933732},{"c":15.945,"h":15.945,"l":15.905,"n":241,"o":15.92,"t":"2026-10-20T15:15:00Z","v":25622,"vw":15.916306},{"c":15.935,"h":15.94,"l":15.93,"n":70,"o":15.94,"t":"2026-10-20T15:20:00Z","v":6299,"vw":15.936916},{"c":15.92,"h":15.935,"l":15.92,"n":68,"o":15.935,"t":"2026-10-20T15:25:00Z","v":6120,"vw":15.929534},{"c":15.92,"h":15.925,"l":15.91,"n":144,"o":15.92,"t":"2026-10-20T15:30:00Z","v":10258,"vw":15.918324},{"c":15.93,"h":15.93,"l":15.915,"n":106,"o":15.9199,"t":"2026-10-20T15:35:00Z","v":9255,"vw":15.922432},{"c":15.97,"h":15.97,"l":15.935,"n":134,"o":15.935,"t":"2026-10-20T15:40:00Z","v":6771,"vw":15.947668},{"c":15.96,"h":15.97,"l":15.95,"n":378,"o":15.965,"t":"2026-10-20T15:45:00Z","v":43915,"vw":15.956654},{"c":15.96,"h":15.96,"l":15.945,"n":139,"o":15.955,"t":"2026-10-20T15:50:00Z","v":62031,"vw":15.950197},{"c":15.96,"h":15.965,"l":15.95,"n":89,"o":15.95,"t":"2026-10-20T15:55:00Z","v":4147,"vw":15.960025},{"c":15.96,"h":15.965,"l":15.96,"n":356,"o":15.965,"t":"2026-10-20T16:00:00Z","v":41050,"vw":15.960124},{"c":15.97,"h":15.975,"l":15.955,"n":226,"o":15.955,"t":"2026-10-20T16:05:00Z","v":16233,"vw":15.961925},{"c":15.965,"h":15.975,"l":15.955,"n":196,"o":15.97,"t":"2026-10-20T16:10:00Z","v":14326,"vw":15.963726},{"c":15.945,"h":15.975,"l":15.945,"n":191,"o":15.97,"t":"2026-10-20T16:15:00Z","v":14721,"vw":15.960297},{"c":15.945,"h":15.955,"l":15.945,"n":117,"o":15.945,"t":"2026-10-20T16:20:00Z","v":10096,"vw":15.948282},{"c":15.975,"h":15.975,"l":15.945,"n":128,"o":15.945,"t":"2026-10-20T16:25:00Z","v":58473,"vw":15.950782},{"c":15.985,"h":15.99,"l":15.975,"n":64,"o":15.975,"t":"2026-10-20T16:30:00Z","v":3714,"vw":15.98138},{"c":15.975,"h":15.99,"l":15.975,"n":66,"o":15.985,"t":"2026-10-20T16:35:00Z","v":4198,"vw":15.983459},{"c":15.975,"h":15.985,"l":15.97,"n":95,"o":15.975,"t":"2026-10-20T16:40:00Z","v":6615,"vw":15.978012},{"c":15.965,"h":15.975,"l":15.965,"n":114,"o":15.975,"t":"2026-10-20T16:45:00Z","v":8680,"vw":15.970429},{"c":15.945,"h":15.97,"l":15.945,"n":87,"o":15.97,"t":"2026-10-20T16:50:00Z","v":6858,"vw":15.956724},{"c":15.965,"h":15.965,"l":15.94,"n":124,"o":15.95,"t":"2026-10-20T16:55:00Z","v":9914,"vw":15.953084},{"c":15.97,"h":15.97,"l":15.965,"n":35,"o":15.965,"t":"2026-10-20T17:00:00Z","v":1808,"vw":15.969615},{"c":15.97,"h":15.97,"l":15.96,"n":59,"o":15.965,"t":"2026-10-20T17:05:00Z","v":2116,"vw":15.965417},{"c":15.99,"h":15.99,"l":15.965,"n":233,"o":15.965,"t":"2026-10-20T17:10:00Z","v":49084,"vw":15.968804},{"c":15.995,"h":15.995,"l":15.985,"n":124,"o":15.99,"t":"2026-10-20T17:15:00Z","v":8051,"vw":15.990169},{"c":15.99,"h":16,"l":15.99,"n":55,"o":15.995,"t":"2026-10-20T17:20:00Z","v":5200,"vw":15.996339},{"c":15.98,"h":15.995,"l":15.98,"n":116,"o":15.99,"t":"2026-10-20T17:25:00Z","v":12878,"vw":15.987377},{"c":15.955,"h":15.985,"l":15.955,"n":162,"o":15.985,"t":"2026-10-20T17:30:00Z","v":14195,"vw":15.966524},{"c":15.9651,"h":15.9651,"l":15.955,"n":87,"o":15.955,"t":"2026-10-20T17:35:00Z","v":5712,"vw":15.957641},{"c":15.96,"h":15.96,"l":15.955,"n":44,"o":15.96,"t":"2026-10-20T17:40:00Z","v":2029,"vw":15.958571},{"c":15.955,"h":15.96,"l":15.955,"n":22,"o":15.955,"t":"2026-10-20T17:45:00Z","v":1377,"vw":15.9575},{"c":15.955,"h":15.9599,"l":15.95,"n":72,"o":15.955,"t":"2026-10-20T17:50:00Z","v":6043,"vw":15.954995},{"c":15.935,"h":15.96,"l":15.935,"n":139,"o":15.955,"t":"2026-10-20T17:55:00Z","v":10211,"vw":15.946778},{"c":15.97,"h":15.97,"l":15.935,"n":217,"o":15.935,"t":"2026-10-20T18:00:00Z","v":19878,"vw":15.961586},{"c":15.975,"h":15.975,"l":15.96,"n":120,"o":15.96,"t":"2026-10-20T18:05:00Z","v":6292,"vw":15.967768},{"c":15.97,"h":15.9799,"l":15.97,"n":40,"o":15.975,"t":"2026-10-20T18:10:00Z","v":2517,"vw":15.97649},{"c":15.98,"h":15.98,"l":15.97,"n":96,"o":15.97,"t":"2026-10-20T18:15:00Z","v":5108,"vw":15.976246},{"c":15.97,"h":15.99,"l":15.97,"n":180,"o":15.975,"t":"2026-10-20T18:20:00Z","v":15106,"vw":15.982191},{"c":15.975,"h":15.98,"l":15.965,"n":105,"o":15.97,"t":"2026-10-20T18:25:00Z","v":5810,"vw":15.970441},{"c":15.955,"h":15.97,"l":15.955,"n":82,"o":15.97,"t":"2026-10-20T18:30:00Z","v":4519,"vw":15.962133},{"c":15.935,"h":15.95,"l":15.935,"n":80,"o":15.95,"t":"2026-10-20T18:35:00Z","v":7866,"vw":15.942751},{"c":15.96,"h":15.96,"l":15.9424,"n":180,"o":15.945,"t":"2026-10-20T18:40:00Z","v":11489,"vw":15.9494},{"c":15.965,"h":15.97,"l":15.965,"n":106,"o":15.965,"t":"2026-10-20T18:45:00Z","v":9773,"vw":15.966441},{"c":15.975,"h":15.975,"l":15.965,"n":110,"o":15.97,"t":"2026-10-20T18:50:00Z","v":4648,"vw":15.971891},{"c":15.975,"h":15.98,"l":15.965,"n":190,"o":15.975,"t":"2026-10-20T18:55:00Z","v":13754,"vw":15.972283},{"c":15.975,"h":15.975,"l":15.97,"n":65,"o":15.975,"t":"2026-10-20T19:00:00Z","v":4440,"vw":15.97217},{"c":15.975,"h":15.975,"l":15.97,"n":91,"o":15.975,"t":"2026-10-20T19:05:00Z","v":5606,"vw":15.972271},{"c":15.95,"h":15.975,"l":15.945,"n":222,"o":15.975,"t":"2026-10-20T19:10:00Z","v":19295,"vw":15.960361},{"c":15.945,"h":15.9585,"l":15.94,"n":131,"o":15.95,"t":"2026-10-20T19:15:00Z","v":6517,"vw":15.95078},{"c":15.935,"h":15.945,"l":15.93,"n":131,"o":15.94,"t":"2026-10-20T19:20:00Z","v":11064,"vw":15.936584},{"c":15.955,"h":15.96,"l":15.935,"n":148,"o":15.94,"t":"2026-10-20T19:25:00Z","v":37221,"vw":15.936242},{"c":15.955,"h":15.97,"l":15.95,"n":239,"o":15.95,"t":"2026-10-20T19:30:00Z","v":121027,"vw":15.959917},{"c":15.935,"h":15.96,"l":15.935,"n":188,"o":15.955,"t":"2026-10-20T19:35:00Z","v":42605,"vw":15.955065},{"c":15.94,"h":15.945,"l":15.935,"n":252,"o":15.935,"t":"2026-10-20T19:40:00Z","v":16395,"vw":15.941564},{"c":15.94,"h":15.95,"l":15.94,"n":164,"o":15.94,"t":"2026-10-20T19:45:00Z","v":10951,"vw":15.943172},{"c":15.92,"h":15.95,"l":15.92,"n":367,"o":15.945,"t":"2026-10-20T19:50:00Z","v":29828,"vw":15.937047},{"c":15.935,"h":15.955,"l":15.925,"n":1057,"o":15.925,"t":"2026-10-20T19:55:00Z","v":105516,"vw":15.942889},{"c":15.94,"h":15.94,"l":15.94,"n":17,"o":15.94,"t":"2026-10-20T20:00:00Z","v":90244,"vw":15.94},{"c":15.86,"h":15.87,"l":15.86,"n":2,"o":15.87,"t":"2026-10-21T08:00:00Z","v":206,"vw":15.864854},{"c":15.95,"h":15.95,"l":15.95,"n":8,"o":15.95,"t":"2026-10-21T11:45:00Z","v":654,"vw":15.95},{"c":15.9,"h":15.95,"l":15.85,"n":61,"o":15.95,"t":"2026-10-21T13:20:00Z","v":6166,"vw":15.874916},{"c":15.86,"h":15.93,"l":15.755,"n":306,"o":15.87,"t":"2026-10-21T13:30:00Z","v":39610,"vw":15.855511},{"c":15.93,"h":15.96,"l":15.84,"n":321,"o":15.86,"t":"2026-10-21T13:35:00Z","v":68516,"vw":15.921645},{"c":15.94,"h":16,"l":15.935,"n":520,"o":15.95,"t":"2026-10-21T13:40:00Z","v":52199,"vw":15.960575},{"c":15.94,"h":15.975,"l":15.93,"n":359,"o":15.945,"t":"2026-10-21T13:45:00Z","v":44652,"vw":15.951579},{"c":15.92,"h":15.96,"l":15.92,"n":398,"o":15.94,"t":"2026-10-21T13:50:00Z","v":62250,"vw":15.939572},{"c":15.95,"h":15.96,"l":15.93,"n":224,"o":15.93,"t":"2026-10-21T13:55:00Z","v":39644,"vw":15.945329},{"c":15.955,"h":15.985,"l":15.94,"n":274,"o":15.95,"t":"2026-10-21T14:00:00Z","v":77206,"vw":15.95717},{"c":15.97,"h":15.97,"l":15.94,"n":294,"o":15.95,"t":"2026-10-21T14:05:00Z","v":17988,"vw":15.950962},{"c":15.945,"h":15.97,"l":15.945,"n":330,"o":15.96,"t":"2026-10-21T14:10:00Z","v":42066,"vw":15.953281},{"c":15.965,"h":15.97,"l":15.935,"n":696,"o":15.945,"t":"2026-10-21T14:15:00Z","v":92429,"vw":15.951157},{"c":15.985,"h":15.99,"l":15.97,"n":188,"o":15.97,"t":"2026-10-21T14:20:00Z","v":17161,"vw":15.977208},{"c":15.965,"h":15.99,"l":15.965,"n":262,"o":15.98,"t":"2026-10-21T14:25:00Z","v":74761,"vw":15.979285},{"c":15.95,"h":15.975,"l":15.95,"n":144,"o":15.965,"t":"2026-10-21T14:30:00Z","v":10219,"vw":15.966222},{"c":15.955,"h":15.96,"l":15.95,"n":155,"o":15.955,"t":"2026-10-21T14:35:00Z","v":13518,"vw":15.954617},{"c":15.965,"h":15.98,"l":15.955,"n":227,"o":15.955,"t":"2026-10-21T14:40:00Z","v":18425,"vw":15.967906},{"c":15.98,"h":15.98,"l":15.955,"n":265,"o":15.96,"t":"2026-10-21T14:45:00Z","v":16478,"vw":15.967937},{"c":15.97,"h":15.98,"l":15.97,"n":131,"o":15.975,"t":"2026-10-21T14:50:00Z","v":11351,"vw":15.975178},{"c":15.975,"h":15.98,"l":15.97,"n":224,"o":15.975,"t":"2026-10-21T14:55:00Z","v":26475,"vw":15.976551},{"c":15.96,"h":15.975,"l":15.96,"n":121,"o":15.975,"t":"2026-10-21T15:00:00Z","v":7843,"vw":15.969597},{"c":15.97,"h":15.97,"l":15.965,"n":245,"o":15.965,"t":"2026-10-21T15:05:00Z","v":8549,"vw":15.965873},{"c":15.975,"h":15.99,"l":15.97,"n":413,"o":15.97,"t":"2026-10-21T15:10:00Z","v":44263,"vw":15.979787},{"c":15.975,"h":15.98,"l":15.97,"n":91,"o":15.975,"t":"2026-10-21T15:15:00Z","v":6468,"vw":15.974467},{"c":15.98,"h":15.98,"l":15.96,"n":232,"o":15.975,"t":"2026-10-21T15:20:00Z","v":21518,"vw":15.972983},{"c":15.98,"h":15.98,"l":15.97,"n":69,"o":15.97,"t":"2026-10-21T15:25:00Z","v":5207,"vw":15.97566},{"c":15.98,"h":15.98,"l":15.97,"n":104,"o":15.98,"t":"2026-10-21T15:30:00Z","v":9393,"vw":15.97415},{"c":15.975,"h":15.98,"l":15.97,"n":147,"o":15.975,"t":"2026-10-21T15:35:00Z","v":21147,"vw":15.975361},{"c":15.975,"h":15.985,"l":15.97,"n":228,"o":15.975,"t":"2026-10-21T15:40:00Z","v":31646,"vw":15.97806},{"c":15.975,"h":15.98,"l":15.97,"n":76,"o":15.975,"t":"2026-10-21T15:45:00Z","v":4973,"vw":15.973447},{"c":15.98,"h":15.98,"l":15.965,"n":210,"o":15.975,"t":"2026-10-21T15:50:00Z","v":16499,"vw":15.971179},{"c":15.985,"h":15.99,"l":15.98,"n":997,"o":15.98,"t":"2026-10-21T15:55:00Z","v":110995,"vw":15.981244},{"c":15.985,"h":16,"l":15.98,"n":200,"o":15.98,"t":"2026-10-21T16:00:00Z","v":78061,"vw":15.992196},{"c":15.98,"h":15.985,"l":15.98,"n":48,"o":15.98,"t":"2026-10-21T16:05:00Z","v":1251,"vw":15.980714},{"c":15.98,"h":15.985,"l":15.98,"n":56,"o":15.985,"t":"2026-10-21T16:10:00Z","v":2217,"vw":15.983492},{"c":15.965,"h":15.985,"l":15.965,"n":145,"o":15.985,"t":"2026-10-21T16:15:00Z","v":9806,"vw":15.975123},{"c":15.975,"h":15.975,"l":15.965,"n":59,"o":15.965,"t":"2026-10-21T16:20:00Z","v":3234,"vw":15.9704},{"c":15.955,"h":15.975,"l":15.955,"n":110,"o":15.97,"t":"2026-10-21T16:25:00Z","v":11865,"vw":15.963312},{"c":15.955,"h":15.96,"l":15.95,"n":210,"o":15.96,"t":"2026-10-21T16:30:00Z","v":37141,"vw":15.952234},{"c":15.985,"h":15.985,"l":15.945,"n":176,"o":15.95,"t":"2026-10-21T16:35:00Z","v":19349,"vw":15.969921},{"c":15.955,"h":15.98,"l":15.955,"n":145,"o":15.98,"t":"2026-10-21T16:40:00Z","v":14507,"vw":15.967625},{"c":15.96,"h":15.96,"l":15.95,"n":87,"o":15.955,"t":"2026-10-21T16:45:00Z","v":15424,"vw":15.953662},{"c":15.97,"h":15.97,"l":15.955,"n":81,"o":15.955,"t":"2026-10-21T16:50:00Z","v":5152,"vw":15.962188},{"c":15.975,"h":15.975,"l":15.965,"n":82,"o":15.97,"t":"2026-10-21T16:55:00Z","v":3554,"vw":15.971459},{"c":15.96,"h":15.975,"l":15.96,"n":107,"o":15.975,"t":"2026-10-21T17:00:00Z","v":7403,"vw":15.968983},{"c":15.965,"h":15.965,"l":15.965,"n":28,"o":15.965,"t":"2026-10-21T17:05:00Z","v":1819,"vw":15.965},{"c":15.985,"h":15.985,"l":15.96,"n":121,"o":15.96,"t":"2026-10-21T17:10:00Z","v":7040,"vw":15.973232},{"c":16.09,"h":16.09,"l":15.985,"n":1943,"o":15.985,"t":"2026-10-21T17:15:00Z","v":394660,"vw":16.020504},{"c":16.1,"h":16.11,"l":16.085,"n":414,"o":16.09,"t":"2026-10-21T17:20:00Z","v":80193,"vw":16.09396},{"c":16.09,"h":16.115,"l":16.09,"n":221,"o":16.1,"t":"2026-10-21T17:25:00Z","v":29945,"vw":16.103236},{"c":16.05,"h":16.09,"l":16.05,"n":181,"o":16.09,"t":"2026-10-21T17:30:00Z","v":96407,"vw":16.072949},{"c":16.045,"h":16.06,"l":16.045,"n":78,"o":16.05,"t":"2026-10-21T17:35:00Z","v":4856,"vw":16.050754},{"c":16.05,"h":16.05,"l":16.04,"n":89,"o":16.04,"t":"2026-10-21T17:40:00Z","v":4269,"vw":16.047124},{"c":16.05,"h":16.05,"l":16.05,"n":59,"o":16.05,"t":"2026-10-21T17:45:00Z","v":2592,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":34,"o":16.05,"t":"2026-10-21T17:50:00Z","v":1431,"vw":16.05},{"c":16.03,"h":16.05,"l":16.0201,"n":266,"o":16.05,"t":"2026-10-21T17:55:00Z","v":24300,"vw":16.032865},{"c":16.035,"h":16.05,"l":16.03,"n":199,"o":16.03,"t":"2026-10-21T18:00:00Z","v":25257,"vw":16.041709},{"c":16.005,"h":16.035,"l":16.005,"n":132,"o":16.035,"t":"2026-10-21T18:05:00Z","v":12996,"vw":16.019574},{"c":16.01,"h":16.01,"l":16.005,"n":82,"o":16.005,"t":"2026-10-21T18:10:00Z","v":4840,"vw":16.009662},{"c":16.015,"h":16.02,"l":16.01,"n":35,"o":16.01,"t":"2026-10-21T18:15:00Z","v":5684,"vw":16.01447},{"c":16.005,"h":16.015,"l":16.005,"n":97,"o":16.015,"t":"2026-10-21T18:20:00Z","v":6840,"vw":16.009704},{"c":16.01,"h":16.015,"l":16,"n":90,"o":16,"t":"2026-10-21T18:25:00Z","v":10781,"vw":16.006713},{"c":16.015,"h":16.02,"l":16.01,"n":32,"o":16.01,"t":"2026-10-21T18:30:00Z","v":2087,"vw":16.015906},{"c":16.005,"h":16.015,"l":16.005,"n":109,"o":16.015,"t":"2026-10-21T18:35:00Z","v":8389,"vw":16.010871},{"c":16.005,"h":16.015,"l":16,"n":86,"o":16,"t":"2026-10-21T18:40:00Z","v":5603,"vw":16.009327},{"c":16.015,"h":16.02,"l":16.005,"n":85,"o":16.005,"t":"2026-10-21T18:45:00Z","v":6191,"vw":16.014742},{"c":16.01,"h":16.02,"l":16,"n":697,"o":16.015,"t":"2026-10-21T18:50:00Z","v":72140,"vw":16.010611},{"c":16.005,"h":16.01,"l":15.995,"n":238,"o":16.01,"t":"2026-10-21T18:55:00Z","v":20944,"vw":16.003804},{"c":16.005,"h":16.01,"l":15.995,"n":185,"o":16,"t":"2026-10-21T19:00:00Z","v":43922,"vw":15.996352},{"c":16.02,"h":16.025,"l":16.005,"n":138,"o":16.01,"t":"2026-10-21T19:05:00Z","v":15894,"vw":16.018046},{"c":16.02,"h":16.02,"l":16.02,"n":136,"o":16.02,"t":"2026-10-21T19:10:00Z","v":23670,"vw":16.02},{"c":16.005,"h":16.02,"l":16,"n":213,"o":16.02,"t":"2026-10-21T19:15:00Z","v":32762,"vw":16.008603},{"c":15.98,"h":16.005,"l":15.975,"n":267,"o":16,"t":"2026-10-21T19:20:00Z","v":53487,"vw":15.989816},{"c":15.99,"h":15.99,"l":15.98,"n":128,"o":15.98,"t":"2026-10-21T19:25:00Z","v":7659,"vw":15.984208},{"c":15.985,"h":16.005,"l":15.985,"n":242,"o":15.99,"t":"2026-10-21T19:30:00Z","v":28500,"vw":15.999863},{"c":15.985,"h":15.985,"l":15.975,"n":113,"o":15.985,"t":"2026-10-21T19:35:00Z","v":7550,"vw":15.982542},{"c":15.96,"h":15.99,"l":15.96,"n":189,"o":15.99,"t":"2026-10-21T19:40:00Z","v":16932,"vw":15.976623},{"c":15.955,"h":15.97,"l":15.95,"n":184,"o":15.955,"t":"2026-10-21T19:45:00Z","v":11548,"vw":15.960475},{"c":15.955,"h":15.97,"l":15.94,"n":455,"o":15.96,"t":"2026-10-21T19:50:00Z","v":50299,"vw":15.954684},{"c":15.89,"h":15.97,"l":15.89,"n":1436,"o":15.965,"t":"2026-10-21T19:55:00Z","v":156139,"vw":15.934319},{"c":15.9,"h":15.9,"l":15.9,"n":26,"o":15.9,"t":"2026-10-21T20:00:00Z","v":110363,"vw":15.9},{"c":15.7169,"h":15.7169,"l":15.7169,"n":1,"o":15.7169,"t":"2026-10-21T20:15:00Z","v":180,"vw":15.7169},{"c":15.83,"h":15.89,"l":15.83,"n":3,"o":15.89,"t":"2026-10-21T23:25:00Z","v":714,"vw":15.848487},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-21T23:45:00Z","v":150,"vw":15.83},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-22T10:40:00Z","v":300,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-22T11:00:00Z","v":300,"vw":15.84},{"c":15.95,"h":15.95,"l":15.9,"n":39,"o":15.9,"t":"2026-10-22T12:20:00Z","v":2846,"vw":15.921892},{"c":15.905,"h":15.915,"l":15.87,"n":19,"o":15.87,"t":"2026-10-22T13:30:00Z","v":11694,"vw":15.900062},{"c":15.93,"h":15.96,"l":15.89,"n":346,"o":15.9,"t":"2026-10-22T13:35:00Z","v":33180,"vw":15.918634},{"c":15.94,"h":15.95,"l":15.915,"n":170,"o":15.92,"t":"2026-10-22T13:40:00Z","v":15674,"vw":15.935344},{"c":15.89,"h":15.93,"l":15.87,"n":237,"o":15.93,"t":"2026-10-22T13:45:00Z","v":38330,"vw":15.910124},{"c":15.91,"h":15.91,"l":15.875,"n":102,"o":15.88,"t":"2026-10-22T13:50:00Z","v":8304,"vw":15.895876},{"c":15.9,"h":15.93,"l":15.9,"n":99,"o":15.9,"t":"2026-10-22T13:55:00Z","v":7462,"vw":15.909653},{"c":15.875,"h":15.905,"l":15.87,"n":118,"o":15.905,"t":"2026-10-22T14:00:00Z","v":8801,"vw":15.884621},{"c":15.84,"h":15.875,"l":15.84,"n":237,"o":15.87,"t":"2026-10-22T14:05:00Z","v":25305,"vw":15.864703},{"c":15.84,"h":15.86,"l":15.83,"n":171,"o":15.845,"t":"2026-10-22T14:10:00Z","v":18195,"vw":15.845215},{"c":15.84,"h":15.84,"l":15.805,"n":170,"o":15.83,"t":"2026-10-22T14:15:00Z","v":19597,"vw":15.819967},{"c":15.895,"h":15.9,"l":15.84,"n":449,"o":15.84,"t":"2026-10-22T14:20:00Z","v":69757,"vw":15.860097},{"c":15.875,"h":15.895,"l":15.86,"n":272,"o":15.895,"t":"2026-10-22T14:25:00Z","v":14196,"vw":15.876688},{"c":15.885,"h":15.895,"l":15.87,"n":140,"o":15.875,"t":"2026-10-22T14:30:00Z","v":10524,"vw":15.886424},{"c":15.87,"h":15.9,"l":15.87,"n":193,"o":15.885,"t":"2026-10-22T14:35:00Z","v":19173,"vw":15.883244},{"c":15.855,"h":15.875,"l":15.855,"n":172,"o":15.875,"t":"2026-10-22T14:40:00Z","v":16190,"vw":15.866387},{"c":15.865,"h":15.865,"l":15.85,"n":141,"o":15.855,"t":"2026-10-22T14:45:00Z","v":18677,"vw":15.852131},{"c":15.87,"h":15.875,"l":15.86,"n":160,"o":15.865,"t":"2026-10-22T14:50:00Z","v":13700,"vw":15.870681},{"c":15.885,"h":15.885,"l":15.86,"n":201,"o":15.865,"t":"2026-10-22T14:55:00Z","v":17178,"vw":15.87131},{"c":15.87,"h":15.89,"l":15.865,"n":180,"o":15.885,"t":"2026-10-22T15:00:00Z","v":16816,"vw":15.873211},{"c":15.875,"h":15.885,"l":15.87,"n":187,"o":15.87,"t":"2026-10-22T15:05:00Z","v":18940,"vw":15.8754},{"c":15.855,"h":15.875,"l":15.855,"n":124,"o":15.87,"t":"2026-10-22T15:10:00Z","v":8853,"vw":15.860824},{"c":15.865,"h":15.87,"l":15.855,"n":224,"o":15.86,"t":"2026-10-22T15:15:00Z","v":17294,"vw":15.862776},{"c":15.865,"h":15.875,"l":15.85,"n":251,"o":15.865,"t":"2026-10-22T15:20:00Z","v":31465,"vw":15.854163},{"c":15.86,"h":15.865,"l":15.845,"n":309,"o":15.86,"t":"2026-10-22T15:25:00Z","v":40828,"vw":15.850366},{"c":15.85,"h":15.86,"l":15.85,"n":173,"o":15.855,"t":"2026-10-22T15:30:00Z","v":16955,"vw":15.851741},{"c":15.855,"h":15.865,"l":15.85,"n":208,"o":15.85,"t":"2026-10-22T15:35:00Z","v":13933,"vw":15.858321},{"c":15.855,"h":15.87,"l":15.855,"n":177,"o":15.855,"t":"2026-10-22T15:40:00Z","v":19042,"vw":15.857629},{"c":15.81,"h":15.85,"l":15.805,"n":296,"o":15.85,"t":"2026-10-22T15:45:00Z","v":38183,"vw":15.832461},{"c":15.84,"h":15.84,"l":15.81,"n":176,"o":15.81,"t":"2026-10-22T15:50:00Z","v":14356,"vw":15.825072},{"c":15.835,"h":15.84,"l":15.835,"n":90,"o":15.84,"t":"2026-10-22T15:55:00Z","v":4303,"vw":15.839031},{"c":15.83,"h":15.845,"l":15.83,"n":111,"o":15.84,"t":"2026-10-22T16:00:00Z","v":9028,"vw":15.838153},{"c":15.865,"h":15.865,"l":15.82,"n":193,"o":15.83,"t":"2026-10-22T16:05:00Z","v":14882,"vw":15.834596},{"c":15.875,"h":15.885,"l":15.865,"n":163,"o":15.865,"t":"2026-10-22T16:10:00Z","v":13127,"vw":15.876123},{"c":15.885,"h":15.89,"l":15.865,"n":118,"o":15.87,"t":"2026-10-22T16:15:00Z","v":8537,"vw":15.874898},{"c":15.87,"h":15.885,"l":15.855,"n":280,"o":15.885,"t":"2026-10-22T16:20:00Z","v":28194,"vw":15.869763},{"c":15.89,"h":15.89,"l":15.87,"n":113,"o":15.87,"t":"2026-10-22T16:25:00Z","v":8817,"vw":15.883845},{"c":15.855,"h":15.88,"l":15.855,"n":167,"o":15.88,"t":"2026-10-22T16:30:00Z","v":13445,"vw":15.867488},{"c":15.665,"h":15.865,"l":15.655,"n":1696,"o":15.85,"t":"2026-10-22T16:35:00Z","v":320988,"vw":15.764377},{"c":15.75,"h":15.75,"l":15.66,"n":300,"o":15.66,"t":"2026-10-22T16:40:00Z","v":27078,"vw":15.690297},{"c":15.755,"h":15.76,"l":15.725,"n":247,"o":15.74,"t":"2026-10-22T16:45:00Z","v":30713,"vw":15.741735},{"c":15.76,"h":15.77,"l":15.725,"n":562,"o":15.755,"t":"2026-10-22T16:50:00Z","v":60666,"vw":15.753045},{"c":15.79,"h":15.8,"l":15.755,"n":279,"o":15.755,"t":"2026-10-22T16:55:00Z","v":16091,"vw":15.782664},{"c":15.755,"h":15.79,"l":15.755,"n":235,"o":15.79,"t":"2026-10-22T17:00:00Z","v":18848,"vw":15.772351},{"c":15.72,"h":15.755,"l":15.72,"n":239,"o":15.755,"t":"2026-10-22T17:05:00Z","v":32381,"vw":15.731253},{"c":15.735,"h":15.735,"l":15.72,"n":191,"o":15.72,"t":"2026-10-22T17:10:00Z","v":19662,"vw":15.728674},{"c":15.755,"h":15.755,"l":15.725,"n":126,"o":15.735,"t":"2026-10-22T17:15:00Z","v":10232,"vw":15.735725},{"c":15.71,"h":15.755,"l":15.705,"n":339,"o":15.755,"t":"2026-10-22T17:20:00Z","v":51375,"vw":15.731684},{"c":15.735,"h":15.735,"l":15.7,"n":252,"o":15.71,"t":"2026-10-22T17:25:00Z","v":32378,"vw":15.708613},{"c":15.725,"h":15.74,"l":15.715,"n":102,"o":15.74,"t":"2026-10-22T17:30:00Z","v":14450,"vw":15.729377},{"c":15.645,"h":15.735,"l":15.63,"n":876,"o":15.73,"t":"2026-10-22T17:35:00Z","v":157229,"vw":15.673659},{"c":15.675,"h":15.7,"l":15.625,"n":990,"o":15.645,"t":"2026-10-22T17:40:00Z","v":141364,"vw":15.654614},{"c":15.675,"h":15.72,"l":15.675,"n":659,"o":15.675,"t":"2026-10-22T17:45:00Z","v":127729,"vw":15.692912},{"c":15.695,"h":15.7,"l":15.665,"n":201,"o":15.675,"t":"2026-10-22T17:50:00Z","v":31264,"vw":15.682291},{"c":15.68,"h":15.7,"l":15.68,"n":107,"o":15.695,"t":"2026-10-22T17:55:00Z","v":5184,"vw":15.692222},{"c":15.65,"h":15.68,"l":15.65,"n":132,"o":15.68,"t":"2026-10-22T18:00:00Z","v":9943,"vw":15.662872},{"c":15.68,"h":15.685,"l":15.655,"n":112,"o":15.655,"t":"2026-10-22T18:05:00Z","v":13569,"vw":15.667854},{"c":15.685,"h":15.705,"l":15.685,"n":96,"o":15.69,"t":"2026-10-22T18:10:00Z","v":11028,"vw":15.696158},{"c":15.71,"h":15.71,"l":15.675,"n":108,"o":15.685,"t":"2026-10-22T18:15:00Z","v":14660,"vw":15.690151},{"c":15.73,"h":15.76,"l":15.715,"n":259,"o":15.715,"t":"2026-10-22T18:20:00Z","v":36299,"vw":15.738413},{"c":15.72,"h":15.73,"l":15.72,"n":74,"o":15.73,"t":"2026-10-22T18:25:00Z","v":4689,"vw":15.72517},{"c":15.72,"h":15.725,"l":15.705,"n":115,"o":15.71,"t":"2026-10-22T18:30:00Z","v":9642,"vw":15.712514},{"c":15.715,"h":15.73,"l":15.715,"n":50,"o":15.72,"t":"2026-10-22T18:35:00Z","v":3472,"vw":15.723698},{"c":15.715,"h":15.715,"l":15.705,"n":111,"o":15.71,"t":"2026-10-22T18:40:00Z","v":9614,"vw":15.711572},{"c":15.715,"h":15.725,"l":15.71,"n":90,"o":15.715,"t":"2026-10-22T18:45:00Z","v":6043,"vw":15.716752},{"c":15.705,"h":15.735,"l":15.7,"n":129,"o":15.715,"t":"2026-10-22T18:50:00Z","v":11110,"vw":15.721402},{"c":15.745,"h":15.745,"l":15.7,"n":129,"o":15.7,"t":"2026-10-22T18:55:00Z","v":16962,"vw":15.725133},{"c":15.71,"h":15.745,"l":15.71,"n":124,"o":15.745,"t":"2026-10-22T19:00:00Z","v":10661,"vw":15.728085},{"c":15.735,"h":15.735,"l":15.71,"n":121,"o":15.715,"t":"2026-10-22T19:05:00Z","v":11109,"vw":15.722966},{"c":15.745,"h":15.755,"l":15.735,"n":178,"o":15.735,"t":"2026-10-22T19:10:00Z","v":19961,"vw":15.745498},{"c":15.785,"h":15.79,"l":15.745,"n":148,"o":15.745,"t":"2026-10-22T19:15:00Z","v":18832,"vw":15.761319},{"c":15.815,"h":15.825,"l":15.785,"n":641,"o":15.785,"t":"2026-10-22T19:20:00Z","v":138385,"vw":15.798578},{"c":15.805,"h":15.815,"l":15.785,"n":259,"o":15.815,"t":"2026-10-22T19:25:00Z","v":91557,"vw":15.799801},{"c":15.765,"h":15.805,"l":15.765,"n":352,"o":15.805,"t":"2026-10-22T19:30:00Z","v":44806,"vw":15.789846},{"c":15.755,"h":15.775,"l":15.755,"n":231,"o":15.765,"t":"2026-10-22T19:35:00Z","v":25236,"vw":15.761624},{"c":15.745,"h":15.76,"l":15.73,"n":208,"o":15.755,"t":"2026-10-22T19:40:00Z","v":20652,"vw":15.744891},{"c":15.755,"h":15.755,"l":15.735,"n":165,"o":15.745,"t":"2026-10-22T19:45:00Z","v":13946,"vw":15.74783},{"c":15.795,"h":15.8,"l":15.755,"n":346,"o":15.76,"t":"2026-10-22T19:50:00Z","v":37938,"vw":15.773613},{"c":15.825,"h":15.83,"l":15.78,"n":960,"o":15.79,"t":"2026-10-22T19:55:00Z","v":91385,"vw":15.812167},{"c":15.82,"h":15.82,"l":15.82,"n":32,"o":15.82,"t":"2026-10-22T20:00:00Z","v":88822,"vw":15.82}],"history":[{"c":4.77,"h":4.9229,"l":4.685,"n":6947,"o":4.89,"t":"2024-10-21T04:00:00Z","v":561083,"vw":4.783968},{"c":4.7,"h":4.825,"l":4.69,"n":3378,"o":4.69,"t":"2024-10-22T04:00:00Z","v":241285,"vw":4.756239},{"c":4.69,"h":4.77,"l":4.54,"n":5773,"o":4.67,"t":"2024-10-23T04:00:00Z","v":399937,"vw":4.659281},{"c":4.7,"h":4.8489,"l":4.69,"n":4587,"o":4.76,"t":"2024-10-24T04:00:00Z","v":223115,"vw":4.731767},{"c":4.71,"h":4.9486,"l":4.7,"n":5045,"o":4.71,"t":"2024-10-25T04:00:00Z","v":313571,"vw":4.807385},{"c":5.17,"h":5.35,"l":4.76,"n":6008,"o":4.76,"t":"2024-10-28T04:00:00Z","v":641683,"vw":5.16344},{"c":5.13,"h":5.29,"l":4.962,"n":6812,"o":5.2,"t":"2024-10-29T04:00:00Z","v":530485,"vw":5.117101},{"c":5.19,"h":5.34,"l":5,"n":5821,"o":5.06,"t":"2024-10-30T04:00:00Z","v":523056,"vw":5.198159},{"c":5.05,"h":5.25,"l":5.02,"n":5516,"o":5.17,"t":"2024-10-31T04:00:00Z","v":503652,"vw":5.133772},{"c":5.09,"h":5.6,"l":5.05,"n":9358,"o":5.06,"t":"2024-11-01T04:00:00Z","v":1276035,"vw":5.329706},{"c":5,"h":5.19,"l":4.92,"n":7467,"o":5.06,"t":"2024-11-04T05:00:00Z","v":667077,"vw":5.051215},{"c":5.64,"h":5.64,"l":4.97,"n":9271,"o":5.06,"t":"2024-11-05T05:00:00Z","v":861495,"vw":5.406417},{"c":5.58,"h":5.82,"l":5.29,"n":8859,"o":5.82,"t":"2024-11-06T05:00:00Z","v":884101,"vw":5.560653},{"c":4.32,"h":5.06,"l":4.23,"n":19217,"o":4.8,"t":"2024-11-07T05:00:00Z","v":2472336,"vw":4.513173},{"c":4.55,"h":4.6611,"l":4.1536,"n":12242,"o":4.43,"t":"2024-11-08T05:00:00Z","v":1264613,"vw":4.386584},{"c":4.92,"h":4.98,"l":4.52,"n":9895,"o":4.72,"t":"2024-11-11T05:00:00Z","v":1039741,"vw":4.782222},{"c":5.23,"h":5.32,"l":4.7006,"n":13859,"o":4.9,"t":"2024-11-12T05:00:00Z","v":1542732,"vw":5.144016},{"c":4.75,"h":5.4028,"l":4.7,"n":6180,"o":5.3,"t":"2024-11-13T05:00:00Z","v":1137098,"vw":4.869308},{"c":4.3,"h":4.77,"l":4.29,"n":5009,"o":4.76,"t":"2024-11-14T05:00:00Z","v":806573,"vw":4.43776},{"c":3.89,"h":4.3488,"l":3.83,"n":8594,"o":4.24,"t":"2024-11-15T05:00:00Z","v":1015842,"vw":4.008561},{"c":3.59,"h":3.875,"l":3.58,"n":10545,"o":3.85,"t":"2024-11-18T05:00:00Z","v":1074392,"vw":3.72264},{"c":3.69,"h":3.74,"l":3.34,"n":6910,"o":3.41,"t":"2024-11-19T05:00:00Z","v":698553,"vw":3.607304},{"c":3.46,"h":3.7795,"l":3.415,"n":10921,"o":3.76,"t":"2024-11-20T05:00:00Z","v":1186047,"vw":3.506572},{"c":3.38,"h":3.5,"l":3.28,"n":7403,"o":3.5,"t":"2024-11-21T05:00:00Z","v":709196,"vw":3.362278},{"c":3.47,"h":3.545,"l":3.33,"n":6968,"o":3.38,"t":"2024-11-22T05:00:00Z","v":653346,"vw":3.455672},{"c":3.6,"h":3.77,"l":3.54,"n":5782,"o":3.55,"t":"2024-11-25T05:00:00Z","v":494751,"vw":3.646139},{"c":3.73,"h":3.78,"l":3.57,"n":6069,"o":3.61,"t":"2024-11-26T05:00:00Z","v":574400,"vw":3.691769},{"c":3.93,"h":4.18,"l":3.73,"n":6569,"o":3.73,"t":"2024-11-27T05:00:00Z","v":951529,"vw":4.033265},{"c":3.97,"h":4.0449,"l":3.87,"n":3892,"o":3.95,"t":"2024-11-29T05:00:00Z","v":340051,"vw":3.957567},{"c":3.9,"h":4.01,"l":3.8,"n":6567,"o":3.89,"t":"2024-12-02T05:00:00Z","v":400109,"vw":3.904745},{"c":3.89,"h":3.99,"l":3.85,"n":7685,"o":3.87,"t":"2024-12-03T05:00:00Z","v":551347,"vw":3.912446},{"c":3.99,"h":4.1,"l":3.88,"n":7026,"o":3.89,"t":"2024-12-04T05:00:00Z","v":585214,"vw":3.995425},{"c":3.78,"h":3.98,"l":3.75,"n":6306,"o":3.98,"t":"2024-12-05T05:00:00Z","v":589875,"vw":3.826398},{"c":4.15,"h":4.16,"l":3.74,"n":5384,"o":3.74,"t":"2024-12-06T05:00:00Z","v":617890,"vw":4.003375},{"c":4.005,"h":4.2362,"l":3.99,"n":5323,"o":4.18,"t":"2024-12-09T05:00:00Z","v":514426,"vw":4.024952},{"c":3.79,"h":4.01,"l":3.78,"n":4613,"o":4,"t":"2024-12-10T05:00:00Z","v":383087,"vw":3.880973},{"c":3.75,"h":3.835,"l":3.58,"n":4609,"o":3.81,"t":"2024-12-11T05:00:00Z","v":312064,"vw":3.701245},{"c":3.58,"h":3.765,"l":3.55,"n":5339,"o":3.73,"t":"2024-12-12T05:00:00Z","v":428517,"vw":3.638266},{"c":3.82,"h":3.93,"l":3.36,"n":8058,"o":3.47,"t":"2024-12-13T05:00:00Z","v":813830,"vw":3.635098},{"c":3.71,"h":3.93,"l":3.653,"n":5080,"o":3.82,"t":"2024-12-16T05:00:00Z","v":478649,"vw":3.779707},{"c":3.84,"h":4.14,"l":3.7,"n":8724,"o":3.71,"t":"2024-12-17T05:00:00Z","v":981350,"vw":3.934122},{"c":3.56,"h":3.9422,"l":3.37,"n":9476,"o":3.85,"t":"2024-12-18T05:00:00Z","v":1154508,"vw":3.625373},{"c":5.26,"h":5.3,"l":3.81,"n":30368,"o":3.81,"t":"2024-12-19T05:00:00Z","v":4824731,"vw":4.770467},{"c":5.75,"h":7.19,"l":5.6003,"n":51229,"o":5.69,"t":"2024-12-20T05:00:00Z","v":8049935,"vw":6.547611},{"c":5.95,"h":6.56,"l":5.74,"n":16005,"o":5.86,"t":"2024-12-23T05:00:00Z","v":1607720,"vw":6.030606},{"c":6.09,"h":6.2,"l":5.61,"n":7623,"o":5.96,"t":"2024-12-24T05:00:00Z","v":897822,"vw":5.9232},{"c":6.26,"h":6.305,"l":5.76,"n":9581,"o":6.13,"t":"2024-12-26T05:00:00Z","v":985623,"vw":6.104576},{"c":5.87,"h":6.45,"l":5.83,"n":11039,"o":6.29,"t":"2024-12-27T05:00:00Z","v":1022638,"vw":6.02657},{"c":5.97,"h":6.17,"l":5.68,"n":9368,"o":5.85,"t":"2024-12-30T05:00:00Z","v":802694,"vw":5.929388},{"c":5.78,"h":6.0899,"l":5.48,"n":7822,"o":5.97,"t":"2024-12-31T05:00:00Z","v":1016509,"vw":5.722661},{"c":6.27,"h":6.72,"l":5.75,"n":11825,"o":5.75,"t":"2025-01-02T05:00:00Z","v":1258410,"vw":6.374284},{"c":6.64,"h":6.73,"l":6.25,"n":8615,"o":6.31,"t":"2025-01-03T05:00:00Z","v":741857,"vw":6.534576},{"c":6.41,"h":6.98,"l":6.37,"n":10012,"o":6.8,"t":"2025-01-06T05:00:00Z","v":1081836,"vw":6.638244},{"c":5.98,"h":6.71,"l":5.97,"n":9607,"o":6.5,"t":"2025-01-07T05:00:00Z","v":781447,"vw":6.16948},{"c":5.6,"h":6.03,"l":5.22,"n":13248,"o":6.02,"t":"2025-01-08T05:00:00Z","v":1703516,"vw":5.529676},{"c":5.59,"h":5.645,"l":5.28,"n":10587,"o":5.56,"t":"2025-01-10T05:00:00Z","v":1095374,"vw":5.460208},{"c":5.35,"h":5.6,"l":5.15,"n":10222,"o":5.28,"t":"2025-01-13T05:00:00Z","v":955928,"vw":5.347668},{"c":5.13,"h":5.49,"l":5,"n":8682,"o":5.46,"t":"2025-01-14T05:00:00Z","v":691835,"vw":5.13803},{"c":5.17,"h":5.5,"l":4.975,"n":9937,"o":5.17,"t":"2025-01-15T05:00:00Z","v":900725,"vw":5.213387},{"c":4.78,"h":5.235,"l":4.78,"n":6688,"o":5.16,"t":"2025-01-16T05:00:00Z","v":684295,"vw":4.894336},{"c":4.89,"h":5.04,"l":4.7,"n":5495,"o":4.78,"t":"2025-01-17T05:00:00Z","v":518349,"vw":4.918444},{"c":5.55,"h":5.6801,"l":4.99,"n":11553,"o":5.01,"t":"2025-01-21T05:00:00Z","v":1152205,"vw":5.448167},{"c":5.6,"h":5.82,"l":5.3,"n":15219,"o":5.82,"t":"2025-01-22T05:00:00Z","v":1774020,"vw":5.692585},{"c":6.15,"h":6.28,"l":5.6,"n":22465,"o":5.71,"t":"2025-01-23T05:00:00Z","v":3980665,"vw":5.97882},{"c":6.12,"h":6.2737,"l":5.92,"n":12306,"o":6.27,"t":"2025-01-24T05:00:00Z","v":1230710,"vw":6.107797},{"c":5.81,"h":6.01,"l":5.56,"n":18786,"o":5.9,"t":"2025-01-27T05:00:00Z","v":1902727,"vw":5.797031},{"c":5.44,"h":5.9132,"l":5.42,"n":6832,"o":5.79,"t":"2025-01-28T05:00:00Z","v":802358,"vw":5.539728},{"c":5.01,"h":5.69,"l":4.99,"n":9381,"o":5.49,"t":"2025-01-29T05:00:00Z","v":1165764,"vw":5.206426},{"c":5.36,"h":5.42,"l":5.07,"n":8236,"o":5.07,"t":"2025-01-30T05:00:00Z","v":606456,"vw":5.26857},{"c":5.22,"h":5.5,"l":5.16,"n":6726,"o":5.36,"t":"2025-01-31T05:00:00Z","v":587296,"vw":5.299547},{"c":4.89,"h":5.06,"l":4.815,"n":7829,"o":5,"t":"2025-02-03T05:00:00Z","v":801403,"vw":4.912396},{"c":5.05,"h":5.095,"l":4.86,"n":6396,"o":4.89,"t":"2025-02-04T05:00:00Z","v":690796,"vw":4.999996},{"c":5.33,"h":5.508,"l":5.08,"n":11670,"o":5.08,"t":"2025-02-05T05:00:00Z","v":1214430,"vw":5.32307},{"c":5.16,"h":5.62,"l":5.16,"n":5808,"o":5.5,"t":"2025-02-06T05:00:00Z","v":505331,"vw":5.295288},{"c":4.92,"h":5.33,"l":4.709,"n":9291,"o":5.12,"t":"2025-02-07T05:00:00Z","v":971833,"vw":4.892304},{"c":5.01,"h":5.06,"l":4.76,"n":6472,"o":4.92,"t":"2025-02-10T05:00:00Z","v":576314,"vw":4.907077},{"c":4.775,"h":4.945,"l":4.71,"n":7535,"o":4.94,"t":"2025-02-11T05:00:00Z","v":910043,"vw":4.820307},{"c":4.66,"h":4.695,"l":4.47,"n":5555,"o":4.64,"t":"2025-02-12T05:00:00Z","v":637875,"vw":4.597696},{"c":4.99,"h":5.12,"l":4.521,"n":9397,"o":4.7,"t":"2025-02-13T05:00:00Z","v":1179933,"vw":4.861166},{"c":5.51,"h":6.18,"l":5.15,"n":18014,"o":5.16,"t":"2025-02-14T05:00:00Z","v":2447205,"vw":5.770457},{"c":6.04,"h":6.43,"l":5.7,"n":15352,"o":5.81,"t":"2025-02-18T05:00:00Z","v":1879383,"vw":5.969863},{"c":5.825,"h":6.1,"l":5.6583,"n":10783,"o":6.03,"t":"2025-02-19T05:00:00Z","v":1006208,"vw":5.845603},{"c":5.43,"h":5.78,"l":5.08,"n":9385,"o":5.74,"t":"2025-02-20T05:00:00Z","v":1045124,"vw":5.45902},{"c":4.715,"h":5.5898,"l":4.71,"n":9167,"o":5.54,"t":"2025-02-21T05:00:00Z","v":1090708,"vw":5.028222},{"c":4.575,"h":4.83,"l":4.36,"n":11839,"o":4.72,"t":"2025-02-24T05:00:00Z","v":1653444,"vw":4.601982},{"c":4.23,"h":4.55,"l":4.02,"n":14725,"o":4.5,"t":"2025-02-25T05:00:00Z","v":1702065,"vw":4.211714},{"c":4.48,"h":4.64,"l":4.24,"n":9206,"o":4.25,"t":"2025-02-26T05:00:00Z","v":935447,"vw":4.479708},{"c":4.24,"h":4.7,"l":4.225,"n":10910,"o":4.55,"t":"2025-02-27T05:00:00Z","v":1257494,"vw":4.348581},{"c":4.14,"h":4.5799,"l":3.91,"n":12816,"o":4.01,"t":"2025-02-28T05:00:00Z","v":1363603,"vw":4.17967},{"c":4.11,"h":4.26,"l":3.91,"n":10683,"o":4.26,"t":"2025-03-03T05:00:00Z","v":1370526,"vw":4.054615},{"c":4.11,"h":4.21,"l":3.69,"n":13670,"o":3.95,"t":"2025-03-04T05:00:00Z","v":2011201,"vw":3.906708},{"c":4.49,"h":4.51,"l":4.025,"n":8618,"o":4.14,"t":"2025-03-05T05:00:00Z","v":1066479,"vw":4.292409},{"c":4.22,"h":4.4,"l":4.12,"n":10120,"o":4.38,"t":"2025-03-06T05:00:00Z","v":1512994,"vw":4.253577},{"c":4.14,"h":4.4259,"l":4.11,"n":8635,"o":4.21,"t":"2025-03-07T05:00:00Z","v":926875,"vw":4.211183},{"c":3.59,"h":4.0366,"l":3.48,"n":10119,"o":4,"t":"2025-03-10T04:00:00Z","v":1143728,"vw":3.613367},{"c":3.585,"h":3.715,"l":3.38,"n":8917,"o":3.54,"t":"2025-03-11T04:00:00Z","v":1140630,"vw":3.543211},{"c":3.82,"h":4.01,"l":3.71,"n":9659,"o":3.71,"t":"2025-03-12T04:00:00Z","v":971988,"vw":3.849941},{"c":3.57,"h":3.9386,"l":3.45,"n":7490,"o":3.89,"t":"2025-03-13T04:00:00Z","v":810639,"vw":3.5694},{"c":3.63,"h":3.78,"l":3.55,"n":5810,"o":3.66,"t":"2025-03-14T04:00:00Z","v":630343,"vw":3.651052},{"c":3.8,"h":3.93,"l":3.69,"n":6962,"o":3.81,"t":"2025-03-17T04:00:00Z","v":743293,"vw":3.817691},{"c":3.59,"h":3.79,"l":3.56,"n":7743,"o":3.72,"t":"2025-03-18T04:00:00Z","v":623430,"vw":3.625593},{"c":3.67,"h":3.82,"l":3.6,"n":7872,"o":3.6,"t":"2025-03-19T04:00:00Z","v":1008936,"vw":3.694258},{"c":3.61,"h":3.78,"l":3.605,"n":7276,"o":3.61,"t":"2025-03-20T04:00:00Z","v":986521,"vw":3.647831},{"c":3.56,"h":3.65,"l":3.5207,"n":6687,"o":3.54,"t":"2025-03-21T04:00:00Z","v":652052,"vw":3.570964},{"c":3.84,"h":3.92,"l":3.64,"n":5382,"o":3.65,"t":"2025-03-24T04:00:00Z","v":847911,"vw":3.827259},{"c":3.6,"h":3.858,"l":3.6,"n":6592,"o":3.84,"t":"2025-03-25T04:00:00Z","v":1262386,"vw":3.653028},{"c":3.42,"h":3.65,"l":3.385,"n":7817,"o":3.64,"t":"2025-03-26T04:00:00Z","v":935352,"vw":3.466378},{"c":3.58,"h":3.605,"l":3.36,"n":5991,"o":3.41,"t":"2025-03-27T04:00:00Z","v":530661,"vw":3.544204},{"c":3.62,"h":3.65,"l":3.51,"n":6004,"o":3.56,"t":"2025-03-28T04:00:00Z","v":688846,"vw":3.576054},{"c":3.51,"h":3.64,"l":3.3341,"n":7233,"o":3.42,"t":"2025-03-31T04:00:00Z","v":808334,"vw":3.492768},{"c":3.45,"h":3.65,"l":3.37,"n":6410,"o":3.49,"t":"2025-04-01T04:00:00Z","v":685363,"vw":3.480186},{"c":3.56,"h":3.73,"l":3.36,"n":6207,"o":3.36,"t":"2025-04-02T04:00:00Z","v":687127,"vw":3.582092},{"c":3.3,"h":3.4,"l":3.25,"n":8940,"o":3.25,"t":"2025-04-03T04:00:00Z","v":770345,"vw":3.326434},{"c":3.11,"h":3.21,"l":2.93,"n":9612,"o":3.11,"t":"2025-04-04T04:00:00Z","v":924791,"vw":3.074806},{"c":3.25,"h":3.415,"l":2.8262,"n":6875,"o":2.9,"t":"2025-04-07T04:00:00Z","v":711569,"vw":3.214859},{"c":3,"h":3.4799,"l":2.95,"n":6890,"o":3.47,"t":"2025-04-08T04:00:00Z","v":736811,"vw":3.145536},{"c":3.38,"h":3.49,"l":2.86,"n":10706,"o":2.9,"t":"2025-04-09T04:00:00Z","v":1071729,"vw":3.183999},{"c":3.03,"h":3.28,"l":2.94,"n":8354,"o":3.28,"t":"2025-04-10T04:00:00Z","v":659166,"vw":3.055135},{"c":3.275,"h":3.36,"l":2.96,"n":6134,"o":3.05,"t":"2025-04-11T04:00:00Z","v":509288,"vw":3.195295},{"c":3.24,"h":3.4,"l":3.13,"n":6899,"o":3.38,"t":"2025-04-14T04:00:00Z","v":644854,"vw":3.25905},{"c":3.26,"h":3.38,"l":3.21,"n":5323,"o":3.21,"t":"2025-04-15T04:00:00Z","v":341919,"vw":3.272192},{"c":3.29,"h":3.3,"l":3.16,"n":6647,"o":3.17,"t":"2025-04-16T04:00:00Z","v":501882,"vw":3.23745},{"c":3.19,"h":3.3286,"l":3.1,"n":6580,"o":3.3,"t":"2025-04-17T04:00:00Z","v":695177,"vw":3.184647},{"c":3.16,"h":3.32,"l":3.09,"n":5482,"o":3.14,"t":"2025-04-21T04:00:00Z","v":598350,"vw":3.179866},{"c":3.41,"h":3.49,"l":3.2,"n":5527,"o":3.23,"t":"2025-04-22T04:00:00Z","v":553159,"vw":3.396846},{"c":3.68,"h":3.78,"l":3.57,"n":9478,"o":3.61,"t":"2025-04-23T04:00:00Z","v":1138096,"vw":3.693234},{"c":3.83,"h":3.88,"l":3.67,"n":6681,"o":3.7,"t":"2025-04-24T04:00:00Z","v":445579,"vw":3.815899},{"c":3.84,"h":3.878,"l":3.665,"n":5370,"o":3.79,"t":"2025-04-25T04:00:00Z","v":366554,"vw":3.782263},{"c":3.75,"h":3.9,"l":3.63,"n":5212,"o":3.83,"t":"2025-04-28T04:00:00Z","v":428846,"vw":3.740684},{"c":3.8,"h":3.86,"l":3.7,"n":5553,"o":3.75,"t":"2025-04-29T04:00:00Z","v":552471,"vw":3.798152},{"c":3.78,"h":3.84,"l":3.62,"n":5421,"o":3.72,"t":"2025-04-30T04:00:00Z","v":547251,"vw":3.733413},{"c":3.86,"h":3.935,"l":3.725,"n":5764,"o":3.9,"t":"2025-05-01T04:00:00Z","v":562453,"vw":3.846815},{"c":4.16,"h":4.33,"l":3.87,"n":9748,"o":3.87,"t":"2025-05-02T04:00:00Z","v":960158,"vw":4.187698},{"c":4.26,"h":4.49,"l":4.0101,"n":7358,"o":4.17,"t":"2025-05-05T04:00:00Z","v":763519,"vw":4.295318},{"c":4,"h":4.27,"l":3.98,"n":12361,"o":4.27,"t":"2025-05-06T04:00:00Z","v":1321133,"vw":4.108683},{"c":4.84,"h":4.938,"l":4.2501,"n":16019,"o":4.39,"t":"2025-05-07T04:00:00Z","v":1639967,"vw":4.612251},{"c":5.16,"h":5.61,"l":4.79,"n":15497,"o":4.84,"t":"2025-05-08T04:00:00Z","v":1874609,"vw":5.219822},{"c":5.04,"h":5.31,"l":4.96,"n":8894,"o":5.15,"t":"2025-05-09T04:00:00Z","v":788397,"vw":5.049754},{"c":5.1,"h":5.39,"l":5.0417,"n":8554,"o":5.39,"t":"2025-05-12T04:00:00Z","v":688457,"vw":5.169623},{"c":5.14,"h":5.25,"l":4.97,"n":5890,"o":5.13,"t":"2025-05-13T04:00:00Z","v":529073,"vw":5.116063},{"c":4.82,"h":5.28,"l":4.8,"n":6417,"o":5.14,"t":"2025-05-14T04:00:00Z","v":590015,"vw":4.93247},{"c":4.89,"h":4.925,"l":4.63,"n":5295,"o":4.87,"t":"2025-05-15T04:00:00Z","v":423125,"vw":4.811957},{"c":4.95,"h":5.05,"l":4.85,"n":6642,"o":4.92,"t":"2025-05-16T04:00:00Z","v":427833,"vw":4.965205},{"c":5.02,"h":5.03,"l":4.7,"n":7808,"o":4.79,"t":"2025-05-19T04:00:00Z","v":539112,"vw":4.906949},{"c":4.96,"h":5.03,"l":4.79,"n":7969,"o":5.02,"t":"2025-05-20T04:00:00Z","v":534301,"vw":4.908199},{"c":4.72,"h":4.96,"l":4.705,"n":6512,"o":4.88,"t":"2025-05-21T04:00:00Z","v":680564,"vw":4.807742},{"c":4.62,"h":4.72,"l":4.5,"n":5573,"o":4.68,"t":"2025-05-22T04:00:00Z","v":434328,"vw":4.636949},{"c":4.78,"h":4.825,"l":4.442,"n":4989,"o":4.46,"t":"2025-05-23T04:00:00Z","v":484424,"vw":4.700693},{"c":4.69,"h":5.06,"l":4.68,"n":6761,"o":4.89,"t":"2025-05-27T04:00:00Z","v":528764,"vw":4.79719},{"c":4.7,"h":4.84,"l":4.62,"n":6818,"o":4.72,"t":"2025-05-28T04:00:00Z","v":617714,"vw":4.731036},{"c":4.59,"h":4.775,"l":4.52,"n":7996,"o":4.72,"t":"2025-05-29T04:00:00Z","v":554736,"vw":4.629725},{"c":4.63,"h":4.72,"l":4.47,"n":4520,"o":4.55,"t":"2025-05-30T04:00:00Z","v":463546,"vw":4.620141},{"c":4.83,"h":4.99,"l":4.63,"n":8481,"o":4.64,"t":"2025-06-02T04:00:00Z","v":753212,"vw":4.852816},{"c":4.88,"h":4.99,"l":4.64,"n":8058,"o":4.91,"t":"2025-06-03T04:00:00Z","v":617320,"vw":4.874354},{"c":5.15,"h":5.2391,"l":4.86,"n":9488,"o":4.92,"t":"2025-06-04T04:00:00Z","v":934084,"vw":5.095456},{"c":5.06,"h":5.385,"l":4.95,"n":8297,"o":5.15,"t":"2025-06-05T04:00:00Z","v":972543,"vw":5.139008},{"c":5.21,"h":5.45,"l":5.0325,"n":6776,"o":5.17,"t":"2025-06-06T04:00:00Z","v":741465,"vw":5.278129},{"c":5.4,"h":5.445,"l":5.11,"n":8909,"o":5.3,"t":"2025-06-09T04:00:00Z","v":775396,"vw":5.320484},{"c":5.53,"h":5.645,"l":5.31,"n":8663,"o":5.4,"t":"2025-06-10T04:00:00Z","v":951779,"vw":5.494597},{"c":5.86,"h":6.07,"l":5.502,"n":9477,"o":5.6,"t":"2025-06-11T04:00:00Z","v":1063160,"vw":5.84249},{"c":5.81,"h":5.98,"l":5.72,"n":9748,"o":5.78,"t":"2025-06-12T04:00:00Z","v":861147,"vw":5.844915},{"c":6.01,"h":6.234,"l":5.71,"n":13320,"o":5.8,"t":"2025-06-13T04:00:00Z","v":1532651,"vw":6.037316},{"c":6.45,"h":6.66,"l":5.98,"n":14679,"o":6.12,"t":"2025-06-16T04:00:00Z","v":1472204,"vw":6.462041},{"c":6.23,"h":6.72,"l":6.215,"n":13278,"o":6.39,"t":"2025-06-17T04:00:00Z","v":1380420,"vw":6.418763},{"c":6.53,"h":6.71,"l":6.06,"n":12064,"o":6.26,"t":"2025-06-18T04:00:00Z","v":1288005,"vw":6.50516},{"c":6.42,"h":6.64,"l":6.27,"n":8700,"o":6.64,"t":"2025-06-20T04:00:00Z","v":2017366,"vw":6.421958},{"c":6.21,"h":6.39,"l":6.01,"n":10991,"o":6.32,"t":"2025-06-23T04:00:00Z","v":1214365,"vw":6.179666},{"c":6.16,"h":6.39,"l":6.06,"n":8922,"o":6.34,"t":"2025-06-24T04:00:00Z","v":1206326,"vw":6.196299},{"c":6.03,"h":6.18,"l":5.91,"n":9440,"o":6.17,"t":"2025-06-25T04:00:00Z","v":853310,"vw":6.011466},{"c":6.37,"h":6.39,"l":5.875,"n":9409,"o":6.04,"t":"2025-06-26T04:00:00Z","v":1047114,"vw":6.178689},{"c":6.58,"h":6.6,"l":6.2,"n":18891,"o":6.35,"t":"2025-06-27T04:00:00Z","v":9936553,"vw":6.546867},{"c":6.56,"h":7.03,"l":6.53,"n":19276,"o":6.65,"t":"2025-06-30T04:00:00Z","v":2230658,"vw":6.715993},{"c":6.57,"h":6.71,"l":6.27,"n":10360,"o":6.51,"t":"2025-07-01T04:00:00Z","v":1222197,"vw":6.56717},{"c":7.505,"h":7.52,"l":6.38,"n":22048,"o":6.54,"t":"2025-07-02T04:00:00Z","v":2210557,"vw":7.20136},{"c":7.45,"h":7.79,"l":7.275,"n":11138,"o":7.6,"t":"2025-07-03T04:00:00Z","v":1039371,"vw":7.509936},{"c":6.68,"h":7.38,"l":6.55,"n":18862,"o":7.33,"t":"2025-07-07T04:00:00Z","v":1945318,"vw":6.760814},{"c":6.86,"h":6.86,"l":6.515,"n":13019,"o":6.68,"t":"2025-07-08T04:00:00Z","v":1446417,"vw":6.727488},{"c":7.16,"h":7.17,"l":6.77,"n":17577,"o":6.92,"t":"2025-07-09T04:00:00Z","v":2020543,"vw":7.040155},{"c":6.92,"h":7.3206,"l":6.61,"n":14581,"o":7.2,"t":"2025-07-10T04:00:00Z","v":1418993,"vw":6.873316},{"c":6.37,"h":6.858,"l":6.35,"n":10095,"o":6.83,"t":"2025-07-11T04:00:00Z","v":1233160,"vw":6.530926},{"c":6.47,"h":6.49,"l":6.25,"n":10861,"o":6.31,"t":"2025-07-14T04:00:00Z","v":1030693,"vw":6.384596},{"c":6.31,"h":6.6,"l":6.194,"n":11761,"o":6.54,"t":"2025-07-15T04:00:00Z","v":990271,"vw":6.320001},{"c":6.41,"h":6.43,"l":6.19,"n":10379,"o":6.37,"t":"2025-07-16T04:00:00Z","v":915892,"vw":6.334917},{"c":6.48,"h":6.6483,"l":6.36,"n":10741,"o":6.42,"t":"2025-07-17T04:00:00Z","v":929759,"vw":6.477016},{"c":6.19,"h":6.6691,"l":6.115,"n":11202,"o":6.6,"t":"2025-07-18T04:00:00Z","v":825915,"vw":6.346538},{"c":6.2,"h":6.455,"l":6.12,"n":9753,"o":6.27,"t":"2025-07-21T04:00:00Z","v":893580,"vw":6.238469},{"c":6.43,"h":6.48,"l":6.09,"n":10234,"o":6.15,"t":"2025-07-22T04:00:00Z","v":1022810,"vw":6.341072},{"c":6.76,"h":6.78,"l":6.46,"n":9750,"o":6.55,"t":"2025-07-23T04:00:00Z","v":854866,"vw":6.659514},{"c":6.71,"h":6.94,"l":6.6919,"n":9229,"o":6.76,"t":"2025-07-24T04:00:00Z","v":667072,"vw":6.783632},{"c":6.49,"h":6.7,"l":6.4,"n":8639,"o":6.7,"t":"2025-07-25T04:00:00Z","v":590839,"vw":6.50287},{"c":6.15,"h":6.57,"l":6.15,"n":9255,"o":6.57,"t":"2025-07-28T04:00:00Z","v":868500,"vw":6.259896},{"c":5.58,"h":6.3199,"l":5.57,"n":12062,"o":6.24,"t":"2025-07-29T04:00:00Z","v":1402129,"vw":5.793713},{"c":5.59,"h":5.89,"l":5.5,"n":11871,"o":5.6,"t":"2025-07-30T04:00:00Z","v":987986,"vw":5.701413},{"c":5.48,"h":5.6385,"l":5.41,"n":7093,"o":5.49,"t":"2025-07-31T04:00:00Z","v":726934,"vw":5.521784},{"c":5.39,"h":5.5,"l":5.2204,"n":9627,"o":5.24,"t":"2025-08-01T04:00:00Z","v":854003,"vw":5.390629},{"c":5.57,"h":5.58,"l":5.36,"n":9041,"o":5.46,"t":"2025-08-04T04:00:00Z","v":677188,"vw":5.50766},{"c":5.64,"h":5.85,"l":5.5601,"n":11736,"o":5.69,"t":"2025-08-05T04:00:00Z","v":1027093,"vw":5.719854},{"c":4.405,"h":4.44,"l":3.84,"n":28768,"o":4.165,"t":"2025-08-06T04:00:00Z","v":3626844,"vw":4.213071},{"c":4.545,"h":4.61,"l":4.285,"n":13106,"o":4.47,"t":"2025-08-07T04:00:00Z","v":1533730,"vw":4.487461},{"c":4.51,"h":4.615,"l":4.35,"n":13491,"o":4.58,"t":"2025-08-08T04:00:00Z","v":1154123,"vw":4.495608},{"c":4.5,"h":4.66,"l":4.42,"n":10331,"o":4.52,"t":"2025-08-11T04:00:00Z","v":958774,"vw":4.543313},{"c":4.57,"h":4.72,"l":4.515,"n":9088,"o":4.54,"t":"2025-08-12T04:00:00Z","v":1125347,"vw":4.592203},{"c":4.83,"h":4.925,"l":4.59,"n":12730,"o":4.64,"t":"2025-08-13T04:00:00Z","v":1282797,"vw":4.804663},{"c":4.66,"h":4.83,"l":4.5702,"n":11230,"o":4.73,"t":"2025-08-14T04:00:00Z","v":795638,"vw":4.668503},{"c":4.6,"h":4.78,"l":4.6,"n":9055,"o":4.69,"t":"2025-08-15T04:00:00Z","v":1044484,"vw":4.663924},{"c":4.85,"h":4.855,"l":4.44,"n":8425,"o":4.59,"t":"2025-08-18T04:00:00Z","v":924768,"vw":4.683106},{"c":4.53,"h":4.88,"l":4.49,"n":10067,"o":4.86,"t":"2025-08-19T04:00:00Z","v":1216485,"vw":4.601053},{"c":4.64,"h":4.6787,"l":4.44,"n":6622,"o":4.49,"t":"2025-08-20T04:00:00Z","v":635074,"vw":4.567172},{"c":4.66,"h":4.69,"l":4.59,"n":5831,"o":4.64,"t":"2025-08-21T04:00:00Z","v":480449,"vw":4.648464},{"c":4.83,"h":5.03,"l":4.66,"n":12417,"o":4.76,"t":"2025-08-22T04:00:00Z","v":1300120,"vw":4.889949},{"c":4.7,"h":4.9318,"l":4.6832,"n":8671,"o":4.85,"t":"2025-08-25T04:00:00Z","v":698759,"vw":4.758453},{"c":4.88,"h":4.9,"l":4.705,"n":8731,"o":4.71,"t":"2025-08-26T04:00:00Z","v":742414,"vw":4.830453},{"c":4.78,"h":4.9298,"l":4.74,"n":9351,"o":4.86,"t":"2025-08-27T04:00:00Z","v":683343,"vw":4.812705},{"c":4.78,"h":4.87,"l":4.73,"n":6040,"o":4.85,"t":"2025-08-28T04:00:00Z","v":535961,"vw":4.796506},{"c":4.89,"h":4.97,"l":4.6524,"n":8364,"o":4.78,"t":"2025-08-29T04:00:00Z","v":866136,"vw":4.829597},{"c":4.81,"h":4.91,"l":4.6713,"n":8956,"o":4.8,"t":"2025-09-02T04:00:00Z","v":901377,"vw":4.787928},{"c":4.85,"h":4.91,"l":4.79,"n":8177,"o":4.8,"t":"2025-09-03T04:00:00Z","v":828100,"vw":4.8416},{"c":5.09,"h":5.115,"l":4.73,"n":10561,"o":4.89,"t":"2025-09-04T04:00:00Z","v":980056,"vw":4.95746},{"c":5.24,"h":5.27,"l":5.04,"n":10272,"o":5.12,"t":"2025-09-05T04:00:00Z","v":857115,"vw":5.181661},{"c":5.32,"h":5.4,"l":5.21,"n":8932,"o":5.28,"t":"2025-09-08T04:00:00Z","v":760961,"vw":5.309404},{"c":5.39,"h":5.455,"l":5.255,"n":8278,"o":5.34,"t":"2025-09-09T04:00:00Z","v":692396,"vw":5.354224},{"c":5.39,"h":5.565,"l":5.32,"n":10732,"o":5.44,"t":"2025-09-10T04:00:00Z","v":936175,"vw":5.419685},{"c":6.1,"h":6.255,"l":5.37,"n":14778,"o":5.39,"t":"2025-09-11T04:00:00Z","v":1524824,"vw":5.992671},{"c":5.85,"h":6.06,"l":5.68,"n":10507,"o":6.06,"t":"2025-09-12T04:00:00Z","v":1006890,"vw":5.851529},{"c":5.93,"h":5.95,"l":5.68,"n":7852,"o":5.88,"t":"2025-09-15T04:00:00Z","v":634645,"vw":5.837784},{"c":5.87,"h":5.95,"l":5.71,"n":7655,"o":5.88,"t":"2025-09-16T04:00:00Z","v":717537,"vw":5.860272},{"c":5.73,"h":6.065,"l":5.48,"n":10329,"o":5.87,"t":"2025-09-17T04:00:00Z","v":952233,"vw":5.750133},{"c":5.82,"h":6.08,"l":5.76,"n":7338,"o":5.76,"t":"2025-09-18T04:00:00Z","v":639286,"vw":5.926188},{"c":6.1,"h":6.3,"l":5.78,"n":9316,"o":5.83,"t":"2025-09-19T04:00:00Z","v":1455031,"vw":6.08308},{"c":6.16,"h":6.28,"l":6.045,"n":8978,"o":6.12,"t":"2025-09-22T04:00:00Z","v":793346,"vw":6.160319},{"c":6.11,"h":6.333,"l":6.09,"n":9530,"o":6.16,"t":"2025-09-23T04:00:00Z","v":725888,"vw":6.181081},{"c":6.06,"h":6.18,"l":5.89,"n":8304,"o":6.09,"t":"2025-09-24T04:00:00Z","v":807119,"vw":6.034796},{"c":5.98,"h":5.995,"l":5.86,"n":9043,"o":5.96,"t":"2025-09-25T04:00:00Z","v":811729,"vw":5.938898},{"c":6.04,"h":6.17,"l":5.9,"n":9970,"o":5.96,"t":"2025-09-26T04:00:00Z","v":885941,"vw":6.081531},{"c":6.35,"h":6.46,"l":5.945,"n":12436,"o":6.09,"t":"2025-09-29T04:00:00Z","v":1192571,"vw":6.266298},{"c":6.52,"h":6.53,"l":6.19,"n":7076,"o":6.29,"t":"2025-09-30T04:00:00Z","v":530329,"vw":6.373701},{"c":6.91,"h":6.945,"l":6.36,"n":9810,"o":6.36,"t":"2025-10-01T04:00:00Z","v":961698,"vw":6.789803},{"c":6.77,"h":7.065,"l":6.57,"n":9659,"o":6.98,"t":"2025-10-02T04:00:00Z","v":824332,"vw":6.770707},{"c":7.34,"h":7.4,"l":6.77,"n":12957,"o":6.77,"t":"2025-10-03T04:00:00Z","v":1310889,"vw":7.253306},{"c":7.2,"h":7.52,"l":7.17,"n":12543,"o":7.42,"t":"2025-10-06T04:00:00Z","v":976753,"vw":7.318674},{"c":7.57,"h":7.625,"l":7.18,"n":10496,"o":7.22,"t":"2025-10-07T04:00:00Z","v":933670,"vw":7.416472},{"c":8.68,"h":8.7,"l":7.625,"n":15858,"o":7.69,"t":"2025-10-08T04:00:00Z","v":1654523,"vw":8.245169},{"c":8.61,"h":8.85,"l":8.4,"n":11139,"o":8.8,"t":"2025-10-09T04:00:00Z","v":981231,"vw":8.588324},{"c":8.12,"h":8.84,"l":8.05,"n":14082,"o":8.7,"t":"2025-10-10T04:00:00Z","v":1280344,"vw":8.316243},{"c":8.23,"h":8.54,"l":7.8207,"n":10836,"o":8.33,"t":"2025-10-13T04:00:00Z","v":868820,"vw":8.176735},{"c":8.22,"h":8.4665,"l":7.78,"n":9264,"o":8.05,"t":"2025-10-14T04:00:00Z","v":726812,"vw":8.210597},{"c":8.53,"h":8.95,"l":8.31,"n":13457,"o":8.32,"t":"2025-10-15T04:00:00Z","v":1129665,"vw":8.545422},{"c":10.28,"h":10.345,"l":8.5,"n":28698,"o":8.58,"t":"2025-10-16T04:00:00Z","v":3168258,"vw":9.749707},{"c":9.13,"h":10.1655,"l":8.65,"n":19311,"o":9.97,"t":"2025-10-17T04:00:00Z","v":2055668,"vw":9.175194},{"c":10.12,"h":10.95,"l":9.25,"n":25457,"o":9.28,"t":"2025-10-20T04:00:00Z","v":2486257,"vw":10.330616},{"c":9.57,"h":10.33,"l":9.55,"n":15110,"o":10,"t":"2025-10-21T04:00:00Z","v":1480176,"vw":9.840874},{"c":8.925,"h":9.7618,"l":8.532,"n":17647,"o":9.47,"t":"2025-10-22T04:00:00Z","v":1553353,"vw":9.031118},{"c":9.45,"h":9.68,"l":8.845,"n":13146,"o":8.86,"t":"2025-10-23T04:00:00Z","v":956730,"vw":9.347749},{"c":9.68,"h":9.9283,"l":9.61,"n":11307,"o":9.73,"t":"2025-10-24T04:00:00Z","v":823491,"vw":9.733318},{"c":9.68,"h":9.835,"l":9.39,"n":10450,"o":9.62,"t":"2025-10-27T04:00:00Z","v":758329,"vw":9.595735},{"c":9.75,"h":10.018,"l":9.511,"n":10862,"o":9.65,"t":"2025-10-28T04:00:00Z","v":783341,"vw":9.702534},{"c":9.55,"h":10.06,"l":9.411,"n":13911,"o":9.94,"t":"2025-10-29T04:00:00Z","v":1237640,"vw":9.833185},{"c":9.51,"h":10.01,"l":9.36,"n":14046,"o":9.39,"t":"2025-10-30T04:00:00Z","v":853482,"vw":9.75948},{"c":9.64,"h":9.855,"l":9.3,"n":10741,"o":9.51,"t":"2025-10-31T04:00:00Z","v":726236,"vw":9.647702},{"c":9,"h":9.56,"l":8.75,"n":14615,"o":9.56,"t":"2025-11-03T05:00:00Z","v":1217464,"vw":8.980393},{"c":8.73,"h":9.195,"l":8.5,"n":16058,"o":8.71,"t":"2025-11-04T05:00:00Z","v":1782992,"vw":8.930819},{"c":7.66,"h":8.6699,"l":7.34,"n":20586,"o":7.95,"t":"2025-11-05T05:00:00Z","v":2112628,"vw":7.88377},{"c":7.185,"h":7.67,"l":7.005,"n":16305,"o":7.66,"t":"2025-11-06T05:00:00Z","v":1608218,"vw":7.296606},{"c":6.93,"h":7.14,"l":6.625,"n":17593,"o":7,"t":"2025-11-07T05:00:00Z","v":1436318,"vw":6.853449},{"c":8.63,"h":9.885,"l":7.64,"n":55196,"o":7.64,"t":"2025-11-10T05:00:00Z","v":6575827,"vw":8.943502},{"c":8.44,"h":8.7,"l":8.06,"n":14841,"o":8.63,"t":"2025-11-11T05:00:00Z","v":1217192,"vw":8.3833},{"c":8.01,"h":8.68,"l":8,"n":14152,"o":8.55,"t":"2025-11-12T05:00:00Z","v":1302961,"vw":8.247547},{"c":7.6,"h":8.1399,"l":7.57,"n":12437,"o":7.93,"t":"2025-11-13T05:00:00Z","v":1027233,"vw":7.802253},{"c":7.51,"h":7.81,"l":7.25,"n":12153,"o":7.29,"t":"2025-11-14T05:00:00Z","v":1126932,"vw":7.536446},{"c":7.48,"h":7.77,"l":7.2266,"n":10087,"o":7.41,"t":"2025-11-17T05:00:00Z","v":3028995,"vw":7.500334},{"c":7.62,"h":7.8782,"l":7.11,"n":11224,"o":7.37,"t":"2025-11-18T05:00:00Z","v":1004570,"vw":7.565204},{"c":8.24,"h":8.42,"l":7.61,"n":12960,"o":7.67,"t":"2025-11-19T05:00:00Z","v":1105782,"vw":8.200982},{"c":8.28,"h":9.14,"l":8.18,"n":18294,"o":8.35,"t":"2025-11-20T05:00:00Z","v":1642398,"vw":8.628856},{"c":9.73,"h":9.88,"l":8.22,"n":18496,"o":8.28,"t":"2025-11-21T05:00:00Z","v":1951516,"vw":9.527026},{"c":9.99,"h":10.185,"l":9.65,"n":20404,"o":9.78,"t":"2025-11-24T05:00:00Z","v":2059654,"vw":9.929265},{"c":11.21,"h":11.23,"l":9.41,"n":25110,"o":9.97,"t":"2025-11-25T05:00:00Z","v":2877315,"vw":10.708848},{"c":10.72,"h":11.4,"l":10.51,"n":17564,"o":11.25,"t":"2025-11-26T05:00:00Z","v":1450766,"vw":10.767959},{"c":10.73,"h":10.8,"l":10.41,"n":7225,"o":10.8,"t":"2025-11-28T05:00:00Z","v":606045,"vw":10.609042},{"c":9.68,"h":10.18,"l":9.34,"n":17969,"o":10.1,"t":"2025-12-01T05:00:00Z","v":1848982,"vw":9.812703},{"c":10.1,"h":10.31,"l":9.66,"n":14065,"o":9.76,"t":"2025-12-02T05:00:00Z","v":1081249,"vw":10.044711},{"c":10.17,"h":10.45,"l":9.95,"n":12423,"o":10.13,"t":"2025-12-03T05:00:00Z","v":995125,"vw":10.186677},{"c":10.48,"h":10.5,"l":9.86,"n":13201,"o":10.09,"t":"2025-12-04T05:00:00Z","v":950522,"vw":10.258198},{"c":9.56,"h":10.48,"l":9.43,"n":16584,"o":10.45,"t":"2025-12-05T05:00:00Z","v":1439452,"vw":9.701791},{"c":9.82,"h":9.83,"l":9.425,"n":16136,"o":9.68,"t":"2025-12-08T05:00:00Z","v":1364256,"vw":9.644665},{"c":9.26,"h":9.848,"l":9.175,"n":13573,"o":9.71,"t":"2025-12-09T05:00:00Z","v":1040883,"vw":9.400597},{"c":9.27,"h":9.54,"l":9.0889,"n":14896,"o":9.26,"t":"2025-12-10T05:00:00Z","v":1142762,"vw":9.329683},{"c":9.28,"h":9.42,"l":9.04,"n":10439,"o":9.36,"t":"2025-12-11T05:00:00Z","v":723076,"vw":9.206782},{"c":8.77,"h":9.39,"l":8.765,"n":10994,"o":9.37,"t":"2025-12-12T05:00:00Z","v":4338804,"vw":8.996193},{"c":8.48,"h":8.925,"l":8.415,"n":12154,"o":8.78,"t":"2025-12-15T05:00:00Z","v":1250664,"vw":8.523392},{"c":7.98,"h":8.665,"l":7.95,"n":12547,"o":8.41,"t":"2025-12-16T05:00:00Z","v":999340,"vw":8.188531},{"c":7.74,"h":8.17,"l":7.68,"n":12474,"o":8.01,"t":"2025-12-17T05:00:00Z","v":1019088,"vw":7.900267},{"c":7.925,"h":8.38,"l":7.8,"n":13152,"o":8.03,"t":"2025-12-18T05:00:00Z","v":1375767,"vw":7.962198},{"c":8.55,"h":8.63,"l":7.99,"n":12595,"o":7.99,"t":"2025-12-19T05:00:00Z","v":6946287,"vw":8.193048},{"c":8.72,"h":9.095,"l":8.7,"n":10922,"o":8.8,"t":"2025-12-22T05:00:00Z","v":834529,"vw":8.884428},{"c":8.42,"h":8.91,"l":8.37,"n":8572,"o":8.7,"t":"2025-12-23T05:00:00Z","v":774944,"vw":8.59987},{"c":8.41,"h":8.76,"l":8.23,"n":4773,"o":8.44,"t":"2025-12-24T05:00:00Z","v":436950,"vw":8.348101},{"c":8.14,"h":8.42,"l":8.14,"n":7383,"o":8.42,"t":"2025-12-26T05:00:00Z","v":454818,"vw":8.208745},{"c":7.93,"h":8.27,"l":7.8852,"n":8454,"o":8.01,"t":"2025-12-29T05:00:00Z","v":741320,"vw":8.028063},{"c":7.97,"h":8.14,"l":7.8816,"n":9632,"o":7.99,"t":"2025-12-30T05:00:00Z","v":746411,"vw":8.017063},{"c":7.96,"h":8.11,"l":7.91,"n":7356,"o":8,"t":"2025-12-31T05:00:00Z","v":559870,"vw":7.994549},{"c":7.85,"h":8.1448,"l":7.7201,"n":10126,"o":8.12,"t":"2026-01-02T05:00:00Z","v":767725,"vw":7.860236},{"c":8.02,"h":8.09,"l":7.73,"n":14247,"o":7.9,"t":"2026-01-05T05:00:00Z","v":1221846,"vw":7.895897},{"c":9.15,"h":9.295,"l":8.05,"n":15675,"o":8.06,"t":"2026-01-06T05:00:00Z","v":1269982,"vw":8.872867},{"c":9.35,"h":9.74,"l":9,"n":16552,"o":9.06,"t":"2026-01-07T05:00:00Z","v":1359974,"vw":9.451419},{"c":8.375,"h":9.0236,"l":8.11,"n":17645,"o":8.94,"t":"2026-01-08T05:00:00Z","v":1639342,"vw":8.445806},{"c":8.1,"h":8.54,"l":8.02,"n":11908,"o":8.53,"t":"2026-01-09T05:00:00Z","v":1176286,"vw":8.149924},{"c":8.57,"h":8.7,"l":7.87,"n":13628,"o":8.24,"t":"2026-01-12T05:00:00Z","v":1156888,"vw":8.33757},{"c":8.78,"h":9.18,"l":8.46,"n":11997,"o":8.66,"t":"2026-01-13T05:00:00Z","v":1160624,"vw":8.829462},{"c":9.3,"h":9.33,"l":8.51,"n":9854,"o":8.75,"t":"2026-01-14T05:00:00Z","v":900041,"vw":9.035947},{"c":9.61,"h":9.818,"l":9.35,"n":14114,"o":9.41,"t":"2026-01-15T05:00:00Z","v":1158548,"vw":9.605471},{"c":9.89,"h":10.48,"l":9.39,"n":13811,"o":9.68,"t":"2026-01-16T05:00:00Z","v":3108067,"vw":10.007182},{"c":9.39,"h":9.88,"l":9.18,"n":17363,"o":9.46,"t":"2026-01-20T05:00:00Z","v":1525298,"vw":9.491284},{"c":9.65,"h":9.93,"l":9.0101,"n":16973,"o":9.49,"t":"2026-01-21T05:00:00Z","v":1943890,"vw":9.492031},{"c":11.25,"h":11.5,"l":9.71,"n":21707,"o":9.71,"t":"2026-01-22T05:00:00Z","v":2078989,"vw":11.044409},{"c":10.17,"h":11.4187,"l":10,"n":19158,"o":11.2,"t":"2026-01-23T05:00:00Z","v":1557933,"vw":10.406048},{"c":10.36,"h":10.68,"l":10.01,"n":14079,"o":10.28,"t":"2026-01-26T05:00:00Z","v":1065367,"vw":10.394844},{"c":10.32,"h":10.6899,"l":10.2,"n":15416,"o":10.39,"t":"2026-01-27T05:00:00Z","v":1080722,"vw":10.445875},{"c":9.99,"h":10.45,"l":9.9201,"n":12947,"o":10.35,"t":"2026-01-28T05:00:00Z","v":1076446,"vw":10.123517},{"c":9.97,"h":10.18,"l":9.63,"n":11836,"o":10,"t":"2026-01-29T05:00:00Z","v":828832,"vw":9.97962},{"c":9.37,"h":9.935,"l":9.21,"n":12748,"o":9.75,"t":"2026-01-30T05:00:00Z","v":1011798,"vw":9.386508},{"c":9.35,"h":9.56,"l":9.17,"n":12048,"o":9.38,"t":"2026-02-02T05:00:00Z","v":838275,"vw":9.370339},{"c":9.2,"h":9.79,"l":8.88,"n":15235,"o":9.52,"t":"2026-02-03T05:00:00Z","v":812225,"vw":9.251508},{"c":8.31,"h":9.32,"l":7.9001,"n":16057,"o":9.32,"t":"2026-02-04T05:00:00Z","v":1592448,"vw":8.398177},{"c":7.415,"h":8.445,"l":7.27,"n":19291,"o":8.13,"t":"2026-02-05T05:00:00Z","v":1719552,"vw":7.814142},{"c":8.055,"h":8.25,"l":7.581,"n":17173,"o":7.85,"t":"2026-02-06T05:00:00Z","v":1409773,"vw":7.99722},{"c":7.83,"h":8.07,"l":7.67,"n":13519,"o":8.01,"t":"2026-02-09T05:00:00Z","v":725538,"vw":7.870285},{"c":8.62,"h":8.99,"l":8.35,"n":23166,"o":8.53,"t":"2026-02-10T05:00:00Z","v":1930228,"vw":8.682657},{"c":8.9,"h":8.95,"l":8.26,"n":23791,"o":8.54,"t":"2026-02-11T05:00:00Z","v":1683319,"vw":8.651835},{"c":8.39,"h":9.0364,"l":7.95,"n":16725,"o":8.98,"t":"2026-02-12T05:00:00Z","v":1244668,"vw":8.331986},{"c":8.21,"h":8.76,"l":8.12,"n":11210,"o":8.45,"t":"2026-02-13T05:00:00Z","v":735223,"vw":8.426015},{"c":8.57,"h":8.89,"l":8.28,"n":13517,"o":8.47,"t":"2026-02-17T05:00:00Z","v":1227232,"vw":8.610838},{"c":9,"h":9.558,"l":8.5,"n":14221,"o":8.52,"t":"2026-02-18T05:00:00Z","v":1399934,"vw":9.118162},{"c":8.91,"h":8.96,"l":8.61,"n":12757,"o":8.82,"t":"2026-02-19T05:00:00Z","v":896805,"vw":8.820073},{"c":8.28,"h":8.84,"l":8.01,"n":17823,"o":8.61,"t":"2026-02-20T05:00:00Z","v":1392659,"vw":8.333297},{"c":8.29,"h":8.35,"l":7.825,"n":11894,"o":8.17,"t":"2026-02-23T05:00:00Z","v":1037401,"vw":8.160984},{"c":8.29,"h":8.54,"l":8.12,"n":11288,"o":8.27,"t":"2026-02-24T05:00:00Z","v":857614,"vw":8.296248},{"c":8.31,"h":8.55,"l":8.25,"n":11977,"o":8.43,"t":"2026-02-25T05:00:00Z","v":968711,"vw":8.372325},{"c":9.03,"h":9.1372,"l":8.2,"n":13178,"o":8.31,"t":"2026-02-26T05:00:00Z","v":1500005,"vw":8.863655},{"c":9.06,"h":9.5,"l":8.21,"n":25378,"o":8.61,"t":"2026-02-27T05:00:00Z","v":3153354,"vw":9.003816},{"c":9.06,"h":9.39,"l":8.25,"n":20379,"o":8.26,"t":"2026-03-02T05:00:00Z","v":1954099,"vw":8.96518},{"c":8.67,"h":8.81,"l":8.2,"n":20411,"o":8.51,"t":"2026-03-03T05:00:00Z","v":1762744,"vw":8.569523},{"c":8.93,"h":9.17,"l":8.65,"n":15383,"o":8.86,"t":"2026-03-04T05:00:00Z","v":1720084,"vw":8.934921},{"c":8.56,"h":8.98,"l":8.25,"n":20029,"o":8.55,"t":"2026-03-05T05:00:00Z","v":1581199,"vw":8.548969},{"c":7.84,"h":8.44,"l":7.75,"n":16902,"o":8.29,"t":"2026-03-06T05:00:00Z","v":1680432,"vw":7.981587},{"c":8.16,"h":8.2,"l":7.4738,"n":16199,"o":7.65,"t":"2026-03-09T04:00:00Z","v":1394783,"vw":7.888753},{"c":8.31,"h":8.4156,"l":8.05,"n":13192,"o":8.23,"t":"2026-03-10T04:00:00Z","v":1156216,"vw":8.273828},{"c":7.95,"h":8.34,"l":7.8,"n":14700,"o":8.28,"t":"2026-03-11T04:00:00Z","v":1184405,"vw":8.008739},{"c":6.59,"h":7.735,"l":6.56,"n":27240,"o":7.66,"t":"2026-03-12T04:00:00Z","v":3395789,"vw":6.889996},{"c":6.72,"h":7.105,"l":6.6505,"n":18783,"o":6.66,"t":"2026-03-13T04:00:00Z","v":1988320,"vw":6.815098},{"c":6.79,"h":6.99,"l":6.72,"n":13593,"o":6.94,"t":"2026-03-16T04:00:00Z","v":1232886,"vw":6.818761},{"c":7.12,"h":7.15,"l":6.77,"n":11396,"o":6.83,"t":"2026-03-17T04:00:00Z","v":773917,"vw":7.056549},{"c":6.96,"h":7.19,"l":6.83,"n":12645,"o":7,"t":"2026-03-18T04:00:00Z","v":1197699,"vw":6.98587},{"c":7.19,"h":7.36,"l":6.65,"n":12412,"o":6.7,"t":"2026-03-19T04:00:00Z","v":1256362,"vw":7.001286},{"c":7.26,"h":7.32,"l":7.02,"n":15455,"o":7.17,"t":"2026-03-20T04:00:00Z","v":1917802,"vw":7.205768},{"c":7.61,"h":7.8,"l":7.395,"n":21875,"o":7.5,"t":"2026-03-23T04:00:00Z","v":2159690,"vw":7.601623},{"c":7.78,"h":7.91,"l":7.4,"n":13395,"o":7.49,"t":"2026-03-24T04:00:00Z","v":1216467,"vw":7.730804},{"c":7.7,"h":8.23,"l":7.69,"n":16834,"o":7.93,"t":"2026-03-25T04:00:00Z","v":1279733,"vw":7.927684},{"c":7.32,"h":7.792,"l":7.31,"n":13949,"o":7.52,"t":"2026-03-26T04:00:00Z","v":1373976,"vw":7.525358},{"c":6.34,"h":7.32,"l":6.235,"n":29086,"o":7.26,"t":"2026-03-27T04:00:00Z","v":3463139,"vw":6.502197},{"c":6.24,"h":6.45,"l":6.065,"n":15763,"o":6.41,"t":"2026-03-30T04:00:00Z","v":1377746,"vw":6.218851},{"c":6.37,"h":6.5997,"l":6.04,"n":21282,"o":6.41,"t":"2026-03-31T04:00:00Z","v":2180045,"vw":6.311991},{"c":6.56,"h":6.75,"l":6.45,"n":18664,"o":6.56,"t":"2026-04-01T04:00:00Z","v":1221535,"vw":6.571233},{"c":6.58,"h":6.785,"l":6.15,"n":12521,"o":6.19,"t":"2026-04-02T04:00:00Z","v":978089,"vw":6.541679},{"c":6.58,"h":6.75,"l":6.505,"n":9984,"o":6.61,"t":"2026-04-06T04:00:00Z","v":701909,"vw":6.613295},{"c":6.17,"h":6.44,"l":6,"n":16551,"o":6.44,"t":"2026-04-07T04:00:00Z","v":1703307,"vw":6.144824},{"c":6.33,"h":6.8787,"l":6.27,"n":17979,"o":6.71,"t":"2026-04-08T04:00:00Z","v":1727224,"vw":6.496614},{"c":6.09,"h":6.295,"l":5.81,"n":15327,"o":6.295,"t":"2026-04-09T04:00:00Z","v":1656840,"vw":5.98102},{"c":6.02,"h":6.21,"l":5.88,"n":16362,"o":6.15,"t":"2026-04-10T04:00:00Z","v":1425089,"vw":6.016452},{"c":6.31,"h":6.557,"l":5.9,"n":13780,"o":5.98,"t":"2026-04-13T04:00:00Z","v":1325177,"vw":6.258435},{"c":6.68,"h":6.79,"l":6.47,"n":12789,"o":6.48,"t":"2026-04-14T04:00:00Z","v":999375,"vw":6.668669},{"c":6.63,"h":6.9,"l":6.5,"n":16063,"o":6.75,"t":"2026-04-15T04:00:00Z","v":1491627,"vw":6.653492},{"c":6.66,"h":6.79,"l":6.425,"n":12503,"o":6.66,"t":"2026-04-16T04:00:00Z","v":879837,"vw":6.637255},{"c":6.73,"h":7.04,"l":6.72,"n":14634,"o":6.96,"t":"2026-04-17T04:00:00Z","v":1399970,"vw":6.848314},{"c":6.34,"h":6.585,"l":6.2,"n":24166,"o":6.53,"t":"2026-04-20T04:00:00Z","v":2803111,"vw":6.34056},{"c":6.24,"h":6.603,"l":6.12,"n":18003,"o":6.29,"t":"2026-04-21T04:00:00Z","v":2648402,"vw":6.292885},{"c":6.31,"h":6.48,"l":6.19,"n":16193,"o":6.42,"t":"2026-04-22T04:00:00Z","v":1333651,"vw":6.300809},{"c":5.9,"h":6.34,"l":5.688,"n":21159,"o":6.27,"t":"2026-04-23T04:00:00Z","v":2279825,"vw":5.877907},{"c":6.1,"h":6.18,"l":5.86,"n":23077,"o":5.9,"t":"2026-04-24T04:00:00Z","v":2443546,"vw":6.06608},{"c":5.96,"h":6.35,"l":5.945,"n":15487,"o":6.08,"t":"2026-04-27T04:00:00Z","v":1412667,"vw":6.059598},{"c":5.5,"h":5.96,"l":5.4,"n":20732,"o":5.89,"t":"2026-04-28T04:00:00Z","v":2068524,"vw":5.538825},{"c":5.04,"h":5.47,"l":4.955,"n":17832,"o":5.47,"t":"2026-04-29T04:00:00Z","v":2196721,"vw":5.089655},{"c":5.52,"h":5.69,"l":5.02,"n":43130,"o":5.1,"t":"2026-04-30T04:00:00Z","v":5643524,"vw":5.399065},{"c":5.78,"h":5.78,"l":5.35,"n":16025,"o":5.54,"t":"2026-05-01T04:00:00Z","v":1971057,"vw":5.638768},{"c":5.9,"h":5.975,"l":5.72,"n":18402,"o":5.74,"t":"2026-05-04T04:00:00Z","v":1715375,"vw":5.883198},{"c":5.56,"h":6.1,"l":5.55,"n":21748,"o":5.99,"t":"2026-05-05T04:00:00Z","v":2217187,"vw":5.688114},{"c":6.07,"h":6.23,"l":5.57,"n":25934,"o":5.64,"t":"2026-05-06T04:00:00Z","v":3173394,"vw":6.013554},{"c":5.99,"h":6.18,"l":5.83,"n":16369,"o":6.03,"t":"2026-05-07T04:00:00Z","v":1510327,"vw":5.995116},{"c":5.98,"h":6.07,"l":5.42,"n":29727,"o":5.7,"t":"2026-05-08T04:00:00Z","v":2726811,"vw":5.856575},{"c":5.78,"h":6.04,"l":5.74,"n":17536,"o":5.94,"t":"2026-05-11T04:00:00Z","v":1614427,"vw":5.848079},{"c":6.04,"h":6.21,"l":5.7,"n":14941,"o":5.79,"t":"2026-05-12T04:00:00Z","v":1482632,"vw":5.995736},{"c":6.39,"h":7.3925,"l":6.345,"n":44928,"o":6.82,"t":"2026-05-13T04:00:00Z","v":5780548,"vw":6.641903},{"c":6.71,"h":6.92,"l":6.28,"n":25073,"o":6.45,"t":"2026-05-14T04:00:00Z","v":3392960,"vw":6.653347},{"c":6.36,"h":6.59,"l":6.32,"n":17669,"o":6.52,"t":"2026-05-15T04:00:00Z","v":1773872,"vw":6.432794},{"c":6.72,"h":7.33,"l":6.39,"n":19454,"o":6.39,"t":"2026-05-18T04:00:00Z","v":2365278,"vw":6.799337},{"c":7.04,"h":7.13,"l":6.476,"n":21251,"o":6.65,"t":"2026-05-19T04:00:00Z","v":1868580,"vw":6.898758},{"c":7.95,"h":7.96,"l":7.2,"n":28112,"o":7.21,"t":"2026-05-20T04:00:00Z","v":2697306,"vw":7.693174},{"c":8.25,"h":8.58,"l":7.7,"n":31119,"o":7.86,"t":"2026-05-21T04:00:00Z","v":4167108,"vw":8.288682},{"c":8.47,"h":8.69,"l":8.05,"n":23406,"o":8.35,"t":"2026-05-22T04:00:00Z","v":2691069,"vw":8.406206},{"c":8.94,"h":9.22,"l":8.6,"n":23035,"o":8.72,"t":"2026-05-26T04:00:00Z","v":2391672,"vw":8.991855},{"c":9.49,"h":9.505,"l":8.835,"n":25102,"o":9.16,"t":"2026-05-27T04:00:00Z","v":2459952,"vw":9.255867},{"c":10.98,"h":11.05,"l":9.36,"n":32880,"o":9.42,"t":"2026-05-28T04:00:00Z","v":4115491,"vw":10.474564},{"c":11.4,"h":11.8499,"l":10.71,"n":36124,"o":10.81,"t":"2026-05-29T04:00:00Z","v":4471616,"vw":11.40632},{"c":11.26,"h":11.72,"l":10.52,"n":34886,"o":10.99,"t":"2026-06-01T04:00:00Z","v":3001356,"vw":11.152405},{"c":11.14,"h":11.255,"l":10.68,"n":31045,"o":11.02,"t":"2026-06-02T04:00:00Z","v":2422068,"vw":11.011618},{"c":10.78,"h":11.05,"l":10.37,"n":33437,"o":10.98,"t":"2026-06-03T04:00:00Z","v":2908309,"vw":10.773571},{"c":12.1,"h":12.53,"l":10.59,"n":52219,"o":10.78,"t":"2026-06-04T04:00:00Z","v":5547084,"vw":12.093517},{"c":10.75,"h":11.95,"l":10.38,"n":40428,"o":11.75,"t":"2026-06-05T04:00:00Z","v":4148801,"vw":10.985023},{"c":10.04,"h":11.09,"l":10.01,"n":23961,"o":11.02,"t":"2026-06-08T04:00:00Z","v":2341842,"vw":10.403713},{"c":9.75,"h":10.12,"l":9.08,"n":44248,"o":10.06,"t":"2026-06-09T04:00:00Z","v":4010979,"vw":9.649769},{"c":9.61,"h":10.3,"l":9.48,"n":25805,"o":9.56,"t":"2026-06-10T04:00:00Z","v":2021031,"vw":9.79177},{"c":9.42,"h":9.72,"l":9.14,"n":38624,"o":9.7,"t":"2026-06-11T04:00:00Z","v":3685239,"vw":9.383298},{"c":9.59,"h":9.87,"l":9.33,"n":26655,"o":9.47,"t":"2026-06-12T04:00:00Z","v":1965282,"vw":9.575196},{"c":9.79,"h":10.31,"l":9.59,"n":32055,"o":9.98,"t":"2026-06-15T04:00:00Z","v":2519605,"vw":9.907943},{"c":9.69,"h":10.41,"l":9.58,"n":28691,"o":9.77,"t":"2026-06-16T04:00:00Z","v":2739180,"vw":9.95291},{"c":9.75,"h":10.63,"l":9.5172,"n":32511,"o":9.7,"t":"2026-06-17T04:00:00Z","v":3261664,"vw":10.032616},{"c":10.54,"h":10.58,"l":9.885,"n":27233,"o":10,"t":"2026-06-18T04:00:00Z","v":3823183,"vw":10.31909},{"c":10.17,"h":10.86,"l":9.65,"n":22411,"o":10.49,"t":"2026-06-22T04:00:00Z","v":2506355,"vw":10.020523},{"c":10.06,"h":10.56,"l":9.76,"n":22891,"o":9.88,"t":"2026-06-23T04:00:00Z","v":1881727,"vw":10.152961},{"c":11.36,"h":11.44,"l":10.26,"n":48914,"o":10.26,"t":"2026-06-24T04:00:00Z","v":5960105,"vw":10.976786},{"c":12.59,"h":12.87,"l":11.645,"n":47807,"o":11.74,"t":"2026-06-25T04:00:00Z","v":5262396,"vw":12.536457},{"c":13.02,"h":13.37,"l":12.2572,"n":41467,"o":12.5,"t":"2026-06-26T04:00:00Z","v":8354878,"vw":12.993393},{"c":13.75,"h":14.07,"l":12.64,"n":39163,"o":12.96,"t":"2026-06-29T04:00:00Z","v":3776966,"vw":13.455642},{"c":13.4,"h":13.7,"l":12.8,"n":35141,"o":13.63,"t":"2026-06-30T04:00:00Z","v":4099435,"vw":13.301115},{"c":13.79,"h":14.18,"l":13.05,"n":37741,"o":13.16,"t":"2026-07-01T04:00:00Z","v":3966672,"vw":13.733613},{"c":13.62,"h":14.24,"l":13.2344,"n":41319,"o":13.97,"t":"2026-07-02T04:00:00Z","v":3788663,"vw":13.619142},{"c":14.34,"h":14.83,"l":13.25,"n":43764,"o":13.62,"t":"2026-07-06T04:00:00Z","v":4578154,"vw":14.245231},{"c":13.98,"h":14.31,"l":13.44,"n":38984,"o":13.98,"t":"2026-07-07T04:00:00Z","v":3461634,"vw":13.896232},{"c":14.11,"h":14.23,"l":13,"n":43754,"o":13.52,"t":"2026-07-08T04:00:00Z","v":4427215,"vw":13.667235},{"c":14.65,"h":15.36,"l":14.32,"n":50818,"o":14.61,"t":"2026-07-09T04:00:00Z","v":5512695,"vw":14.855631},{"c":14.07,"h":14.63,"l":13.55,"n":41236,"o":14.63,"t":"2026-07-10T04:00:00Z","v":3786285,"vw":14.052547},{"c":15.04,"h":16.1499,"l":13.52,"n":75711,"o":13.83,"t":"2026-07-13T04:00:00Z","v":10668232,"vw":15.431892},{"c":15.03,"h":15.325,"l":14.8,"n":32886,"o":15.14,"t":"2026-07-14T04:00:00Z","v":3497705,"vw":15.040387},{"c":15.79,"h":16.07,"l":14.85,"n":46183,"o":15.3,"t":"2026-07-15T04:00:00Z","v":5020753,"vw":15.505868},{"c":15.58,"h":16.12,"l":14.52,"n":100134,"o":15.5,"t":"2026-07-16T04:00:00Z","v":12870350,"vw":15.423304},{"c":15.39,"h":16.39,"l":15.18,"n":54018,"o":15.995,"t":"2026-07-17T04:00:00Z","v":6618957,"vw":15.722836},{"c":13.34,"h":14.75,"l":13.11,"n":88605,"o":14.555,"t":"2026-07-20T04:00:00Z","v":12072554,"vw":13.562947},{"c":13.44,"h":13.75,"l":12.94,"n":53862,"o":13.3,"t":"2026-07-21T04:00:00Z","v":6812352,"vw":13.347129},{"c":12.47,"h":13.41,"l":12.435,"n":33101,"o":13.34,"t":"2026-07-22T04:00:00Z","v":4045039,"vw":12.734433},{"c":12.22,"h":12.87,"l":12.075,"n":31898,"o":12.39,"t":"2026-07-23T04:00:00Z","v":3745348,"vw":12.347317},{"c":11.78,"h":12.63,"l":11.735,"n":23577,"o":12.34,"t":"2026-07-24T04:00:00Z","v":2900039,"vw":12.060216},{"c":11.98,"h":12.14,"l":11.57,"n":29313,"o":11.95,"t":"2026-07-27T04:00:00Z","v":4617560,"vw":11.865664},{"c":11.88,"h":12.04,"l":11.55,"n":18687,"o":11.82,"t":"2026-07-28T04:00:00Z","v":2808593,"vw":11.797404},{"c":11.73,"h":12.23,"l":11.52,"n":17779,"o":11.86,"t":"2026-07-29T04:00:00Z","v":2063660,"vw":11.810123},{"c":12.28,"h":12.32,"l":11.82,"n":23420,"o":11.89,"t":"2026-07-30T04:00:00Z","v":2741299,"vw":12.099401},{"c":12.66,"h":12.87,"l":12.3,"n":26347,"o":12.75,"t":"2026-07-31T04:00:00Z","v":2742551,"vw":12.582008},{"c":13.2,"h":13.455,"l":12.35,"n":28422,"o":12.44,"t":"2026-08-03T04:00:00Z","v":4847922,"vw":13.191154},{"c":13.52,"h":13.6,"l":13.08,"n":16829,"o":13.4,"t":"2026-08-04T04:00:00Z","v":1679128,"vw":13.483807},{"c":13.52,"h":13.73,"l":13.345,"n":16311,"o":13.44,"t":"2026-08-05T04:00:00Z","v":1470603,"vw":13.556912},{"c":13.03,"h":13.454,"l":12.92,"n":19629,"o":13.22,"t":"2026-08-06T04:00:00Z","v":1701050,"vw":13.185786},{"c":14.16,"h":14.3,"l":13.13,"n":27315,"o":13.24,"t":"2026-08-07T04:00:00Z","v":3208904,"vw":13.924977},{"c":14.5,"h":14.81,"l":14.02,"n":32555,"o":14.09,"t":"2026-08-10T04:00:00Z","v":4209224,"vw":14.474071},{"c":14.02,"h":14.35,"l":13.95,"n":31507,"o":14.26,"t":"2026-08-11T04:00:00Z","v":3233027,"vw":14.131129},{"c":14.21,"h":14.28,"l":13.87,"n":14028,"o":14.03,"t":"2026-08-12T04:00:00Z","v":1545765,"vw":14.097007},{"c":14.42,"h":14.51,"l":14.03,"n":11881,"o":14.295,"t":"2026-08-13T04:00:00Z","v":1168809,"vw":14.317859},{"c":14.04,"h":14.29,"l":13.92,"n":9725,"o":14.11,"t":"2026-08-14T04:00:00Z","v":1041247,"vw":14.071483},{"c":13.89,"h":14.23,"l":13.782,"n":9616,"o":13.9,"t":"2026-08-17T04:00:00Z","v":1092575,"vw":13.969926},{"c":13.91,"h":13.98,"l":13.68,"n":10103,"o":13.77,"t":"2026-08-18T04:00:00Z","v":1024452,"vw":13.890726},{"c":15.81,"h":15.938,"l":14.42,"n":50020,"o":15.22,"t":"2026-08-19T04:00:00Z","v":8263649,"vw":15.449634},{"c":16.88,"h":17.0599,"l":15.91,"n":69830,"o":15.91,"t":"2026-08-20T04:00:00Z","v":14179029,"vw":16.688276},{"c":18.38,"h":18.89,"l":16.62,"n":50737,"o":16.655,"t":"2026-08-21T04:00:00Z","v":7969480,"vw":18.1017},{"c":17.06,"h":17.43,"l":16.79,"n":24066,"o":17.01,"t":"2026-08-24T04:00:00Z","v":4792147,"vw":17.13895},{"c":17.25,"h":17.48,"l":16.8,"n":22377,"o":17.09,"t":"2026-08-25T04:00:00Z","v":2896466,"vw":17.220079},{"c":17.08,"h":17.5,"l":16.84,"n":19571,"o":17.18,"t":"2026-08-26T04:00:00Z","v":2172344,"vw":17.031388},{"c":16.8,"h":17.64,"l":16.55,"n":25256,"o":17.08,"t":"2026-08-27T04:00:00Z","v":4937296,"vw":16.919014},{"c":17.07,"h":17.2377,"l":16.6,"n":25290,"o":16.75,"t":"2026-08-28T04:00:00Z","v":2968018,"vw":16.920933},{"c":16.78,"h":17.2438,"l":16.6,"n":20896,"o":17,"t":"2026-08-31T04:00:00Z","v":2875542,"vw":16.79758},{"c":17.06,"h":17.3756,"l":16.81,"n":28431,"o":17,"t":"2026-09-01T04:00:00Z","v":3615257,"vw":17.043213},{"c":16.73,"h":17.16,"l":16.71,"n":20964,"o":17.14,"t":"2026-09-02T04:00:00Z","v":2223591,"vw":16.861736},{"c":16.83,"h":17,"l":16.44,"n":18199,"o":16.95,"t":"2026-09-03T04:00:00Z","v":2490915,"vw":16.779309},{"c":17.2,"h":17.23,"l":16.52,"n":19384,"o":16.67,"t":"2026-09-04T04:00:00Z","v":2519766,"vw":16.923397},{"c":16.6,"h":17.35,"l":16.46,"n":19405,"o":17.2,"t":"2026-09-08T04:00:00Z","v":2543964,"vw":16.729967},{"c":16.4,"h":16.825,"l":16.38,"n":19211,"o":16.6,"t":"2026-09-09T04:00:00Z","v":2780536,"vw":16.468477},{"c":16.33,"h":16.49,"l":16,"n":16511,"o":16.07,"t":"2026-09-10T04:00:00Z","v":2295379,"vw":16.363777},{"c":16.21,"h":16.58,"l":16.19,"n":12845,"o":16.46,"t":"2026-09-11T04:00:00Z","v":1404418,"vw":16.259738},{"c":16.29,"h":16.4,"l":16.05,"n":14974,"o":16.15,"t":"2026-09-14T04:00:00Z","v":1688467,"vw":16.248301},{"c":16.1,"h":16.4,"l":15.915,"n":22157,"o":16.15,"t":"2026-09-15T04:00:00Z","v":2426877,"vw":16.10209},{"c":16.11,"h":16.39,"l":15.96,"n":20022,"o":16.2,"t":"2026-09-16T04:00:00Z","v":2252945,"vw":16.116872},{"c":16.23,"h":16.45,"l":16.13,"n":36015,"o":16.42,"t":"2026-09-17T04:00:00Z","v":5643985,"vw":16.272915},{"c":16.4,"h":16.44,"l":16.1202,"n":17588,"o":16.3,"t":"2026-09-18T04:00:00Z","v":3178565,"vw":16.365709},{"c":16.24,"h":16.5,"l":16.07,"n":13210,"o":16.38,"t":"2026-09-21T04:00:00Z","v":1814328,"vw":16.207706},{"c":16.36,"h":16.48,"l":16.13,"n":14792,"o":16.29,"t":"2026-09-22T04:00:00Z","v":1368197,"vw":16.364151},{"c":16.35,"h":16.42,"l":16.09,"n":13751,"o":16.16,"t":"2026-09-23T04:00:00Z","v":1123128,"vw":16.249388},{"c":16.57,"h":16.63,"l":16.1,"n":15395,"o":16.16,"t":"2026-09-24T04:00:00Z","v":1703713,"vw":16.492264},{"c":16.46,"h":16.77,"l":16.38,"n":13065,"o":16.74,"t":"2026-09-25T04:00:00Z","v":1012334,"vw":16.560771},{"c":16.32,"h":16.48,"l":16,"n":9223,"o":16.22,"t":"2026-09-28T04:00:00Z","v":1667939,"vw":16.307331},{"c":16.35,"h":16.47,"l":16.08,"n":12885,"o":16.25,"t":"2026-09-29T04:00:00Z","v":1037893,"vw":16.25956},{"c":16.28,"h":16.59,"l":16.26,"n":9650,"o":16.42,"t":"2026-09-30T04:00:00Z","v":984179,"vw":16.354481},{"c":16.17,"h":16.315,"l":16.07,"n":16152,"o":16.22,"t":"2026-10-01T04:00:00Z","v":1659607,"vw":16.218451},{"c":16.28,"h":16.44,"l":16.12,"n":12176,"o":16.38,"t":"2026-10-02T04:00:00Z","v":1139179,"vw":16.249461},{"c":16.4,"h":16.47,"l":16.02,"n":10499,"o":16.12,"t":"2026-10-05T04:00:00Z","v":1702534,"vw":16.376833},{"c":16.03,"h":16.58,"l":15.84,"n":32188,"o":16.25,"t":"2026-10-06T04:00:00Z","v":5660011,"vw":16.013958},{"c":16,"h":16.1,"l":15.68,"n":25521,"o":15.775,"t":"2026-10-07T04:00:00Z","v":3817982,"vw":15.993147},{"c":16.06,"h":16.2,"l":15.92,"n":14572,"o":15.92,"t":"2026-10-08T04:00:00Z","v":1467540,"vw":16.047546},{"c":16,"h":16.24,"l":15.975,"n":21811,"o":16.19,"t":"2026-10-09T04:00:00Z","v":1835957,"vw":16.081503},{"c":15.8,"h":16.17,"l":15.795,"n":12577,"o":16.01,"t":"2026-10-12T04:00:00Z","v":2254384,"vw":15.860696},{"c":15.85,"h":15.97,"l":15.79,"n":23852,"o":15.82,"t":"2026-10-13T04:00:00Z","v":3817381,"vw":15.863077},{"c":15.9,"h":16,"l":15.68,"n":20284,"o":15.71,"t":"2026-10-14T04:00:00Z","v":3262578,"vw":15.870671},{"c":15.93,"h":16.08,"l":15.83,"n":19575,"o":15.88,"t":"2026-10-15T04:00:00Z","v":2141126,"vw":15.943431},{"c":15.65,"h":16,"l":15.505,"n":22453,"o":15.86,"t":"2026-10-16T04:00:00Z","v":3305877,"vw":15.692183},{"c":15.88,"h":16.0194,"l":15.745,"n":18578,"o":15.83,"t":"2026-10-19T04:00:00Z","v":3155646,"vw":15.852531},{"c":15.94,"h":16,"l":15.85,"n":16147,"o":15.94,"t":"2026-10-20T04:00:00Z","v":2380325,"vw":15.954504},{"c":15.9,"h":16.115,"l":15.755,"n":19072,"o":15.755,"t":"2026-10-21T04:00:00Z","v":2792232,"vw":15.984328},{"c":15.82,"h":15.96,"l":15.625,"n":19693,"o":15.9,"t":"2026-10-22T04:00:00Z","v":2694806,"vw":15.775134}],"volatilityBars":[{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-09-21T08:00:00Z","v":420,"vw":16.86},{"c":16.41,"h":16.56,"l":16.31,"n":167,"o":16.52,"t":"2026-09-21T13:15:00Z","v":16027,"vw":16.456256},{"c":16.21,"h":16.5,"l":16.08,"n":1159,"o":16.42,"t":"2026-09-21T13:30:00Z","v":242032,"vw":16.280951},{"c":16.22,"h":16.28,"l":16.14,"n":551,"o":16.2,"t":"2026-09-21T13:45:00Z","v":56312,"vw":16.202651},{"c":16.17,"h":16.2965,"l":16.145,"n":556,"o":16.23,"t":"2026-09-21T14:00:00Z","v":42016,"vw":16.23238},{"c":16.21,"h":16.22,"l":16.15,"n":396,"o":16.17,"t":"2026-09-21T14:15:00Z","v":24978,"vw":16.173989},{"c":16.17,"h":16.23,"l":16.13,"n":429,"o":16.22,"t":"2026-09-21T14:30:00Z","v":55220,"vw":16.157082},{"c":16.14,"h":16.171,"l":16.11,"n":851,"o":16.16,"t":"2026-09-21T14:45:00Z","v":88153,"vw":16.141398},{"c":16.11,"h":16.14,"l":16.09,"n":346,"o":16.14,"t":"2026-09-21T15:00:00Z","v":28514,"vw":16.117758},{"c":16.11,"h":16.13,"l":16.07,"n":408,"o":16.1,"t":"2026-09-21T15:15:00Z","v":29512,"vw":16.08526},{"c":16.13,"h":16.16,"l":16.105,"n":226,"o":16.11,"t":"2026-09-21T15:30:00Z","v":14765,"vw":16.129569},{"c":16.15,"h":16.15,"l":16.11,"n":300,"o":16.125,"t":"2026-09-21T15:45:00Z","v":19000,"vw":16.13033},{"c":16.14,"h":16.18,"l":16.11,"n":299,"o":16.15,"t":"2026-09-21T16:00:00Z","v":22208,"vw":16.133206},{"c":16.135,"h":16.15,"l":16.11,"n":362,"o":16.15,"t":"2026-09-21T16:15:00Z","v":22328,"vw":16.131166},{"c":16.135,"h":16.15,"l":16.11,"n":377,"o":16.13,"t":"2026-09-21T16:30:00Z","v":48188,"vw":16.121677},{"c":16.125,"h":16.141,"l":16.12,"n":282,"o":16.14,"t":"2026-09-21T16:45:00Z","v":17163,"vw":16.128679},{"c":16.13,"h":16.14,"l":16.1,"n":321,"o":16.125,"t":"2026-09-21T17:00:00Z","v":21367,"vw":16.119912},{"c":16.13,"h":16.15,"l":16.1,"n":281,"o":16.12,"t":"2026-09-21T17:15:00Z","v":20521,"vw":16.123696},{"c":16.2,"h":16.21,"l":16.13,"n":218,"o":16.13,"t":"2026-09-21T17:30:00Z","v":13252,"vw":16.157852},{"c":16.18,"h":16.21,"l":16.17,"n":274,"o":16.208,"t":"2026-09-21T17:45:00Z","v":17906,"vw":16.19296},{"c":16.205,"h":16.205,"l":16.16,"n":305,"o":16.185,"t":"2026-09-21T18:00:00Z","v":28062,"vw":16.178195},{"c":16.19,"h":16.23,"l":16.18,"n":277,"o":16.21,"t":"2026-09-21T18:15:00Z","v":16832,"vw":16.202447},{"c":16.18,"h":16.2,"l":16.16,"n":387,"o":16.19,"t":"2026-09-21T18:30:00Z","v":20885,"vw":16.185223},{"c":16.19,"h":16.22,"l":16.17,"n":342,"o":16.19,"t":"2026-09-21T18:45:00Z","v":23171,"vw":16.19273},{"c":16.15,"h":16.21,"l":16.15,"n":351,"o":16.19,"t":"2026-09-21T19:00:00Z","v":18604,"vw":16.186908},{"c":16.155,"h":16.17,"l":16.145,"n":471,"o":16.15,"t":"2026-09-21T19:15:00Z","v":25601,"vw":16.156295},{"c":16.19,"h":16.2,"l":16.15,"n":579,"o":16.155,"t":"2026-09-21T19:30:00Z","v":30460,"vw":16.178822},{"c":16.22,"h":16.27,"l":16.175,"n":2387,"o":16.198,"t":"2026-09-21T19:45:00Z","v":306925,"vw":16.218987},{"c":16.24,"h":16.24,"l":16.24,"n":20,"o":16.24,"t":"2026-09-21T20:00:00Z","v":285087,"vw":16.24},{"c":16.23,"h":16.23,"l":16.22,"n":5,"o":16.22,"t":"2026-09-22T08:00:00Z","v":1009,"vw":16.227778},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-09-22T12:30:00Z","v":550,"vw":16.25},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-22T13:00:00Z","v":100,"vw":16.24},{"c":16.2,"h":16.24,"l":16.2,"n":3,"o":16.24,"t":"2026-09-22T13:15:00Z","v":234,"vw":16.22},{"c":16.23,"h":16.29,"l":16.13,"n":486,"o":16.29,"t":"2026-09-22T13:30:00Z","v":53587,"vw":16.244005},{"c":16.35,"h":16.37,"l":16.24,"n":428,"o":16.25,"t":"2026-09-22T13:45:00Z","v":106176,"vw":16.31714},{"c":16.39,"h":16.47,"l":16.32,"n":451,"o":16.35,"t":"2026-09-22T14:00:00Z","v":43760,"vw":16.40675},{"c":16.28,"h":16.38,"l":16.27,"n":483,"o":16.38,"t":"2026-09-22T14:15:00Z","v":32462,"vw":16.343901},{"c":16.225,"h":16.3,"l":16.19,"n":355,"o":16.28,"t":"2026-09-22T14:30:00Z","v":36801,"vw":16.249233},{"c":16.31,"h":16.325,"l":16.22,"n":512,"o":16.22,"t":"2026-09-22T14:45:00Z","v":35179,"vw":16.284073},{"c":16.3283,"h":16.33,"l":16.29,"n":470,"o":16.31,"t":"2026-09-22T15:00:00Z","v":38325,"vw":16.311983},{"c":16.35,"h":16.41,"l":16.32,"n":486,"o":16.33,"t":"2026-09-22T15:15:00Z","v":38822,"vw":16.349832},{"c":16.34,"h":16.37,"l":16.32,"n":463,"o":16.34,"t":"2026-09-22T15:30:00Z","v":42862,"vw":16.340365},{"c":16.32,"h":16.35,"l":16.3114,"n":291,"o":16.3455,"t":"2026-09-22T15:45:00Z","v":17013,"vw":16.327868},{"c":16.29,"h":16.32,"l":16.27,"n":339,"o":16.32,"t":"2026-09-22T16:00:00Z","v":15963,"vw":16.297176},{"c":16.28,"h":16.3,"l":16.27,"n":169,"o":16.3,"t":"2026-09-22T16:15:00Z","v":6919,"vw":16.282022},{"c":16.28,"h":16.3,"l":16.28,"n":165,"o":16.285,"t":"2026-09-22T16:30:00Z","v":6546,"vw":16.291093},{"c":16.33,"h":16.34,"l":16.28,"n":347,"o":16.28,"t":"2026-09-22T16:45:00Z","v":25228,"vw":16.317315},{"c":16.34,"h":16.375,"l":16.295,"n":430,"o":16.32,"t":"2026-09-22T17:00:00Z","v":37049,"vw":16.33995},{"c":16.3872,"h":16.4,"l":16.33,"n":306,"o":16.33,"t":"2026-09-22T17:15:00Z","v":25078,"vw":16.367408},{"c":16.4152,"h":16.45,"l":16.4,"n":686,"o":16.4,"t":"2026-09-22T17:30:00Z","v":101434,"vw":16.421762},{"c":16.47,"h":16.48,"l":16.385,"n":665,"o":16.42,"t":"2026-09-22T17:45:00Z","v":73752,"vw":16.403966},{"c":16.44,"h":16.465,"l":16.42,"n":379,"o":16.465,"t":"2026-09-22T18:00:00Z","v":32613,"vw":16.44081},{"c":16.44,"h":16.48,"l":16.42,"n":678,"o":16.45,"t":"2026-09-22T18:15:00Z","v":53834,"vw":16.449987},{"c":16.44,"h":16.46,"l":16.42,"n":480,"o":16.44,"t":"2026-09-22T18:30:00Z","v":33967,"vw":16.441879},{"c":16.42,"h":16.44,"l":16.41,"n":426,"o":16.44,"t":"2026-09-22T18:45:00Z","v":26756,"vw":16.433143},{"c":16.39,"h":16.45,"l":16.39,"n":540,"o":16.42,"t":"2026-09-22T19:00:00Z","v":39844,"vw":16.43049},{"c":16.315,"h":16.39,"l":16.315,"n":570,"o":16.39,"t":"2026-09-22T19:15:00Z","v":28662,"vw":16.36183},{"c":16.35,"h":16.38,"l":16.315,"n":1089,"o":16.315,"t":"2026-09-22T19:30:00Z","v":92346,"vw":16.354707},{"c":16.36,"h":16.41,"l":16.34,"n":2496,"o":16.345,"t":"2026-09-22T19:45:00Z","v":182825,"vw":16.366991},{"c":16.36,"h":16.36,"l":16.36,"n":16,"o":16.36,"t":"2026-09-22T20:00:00Z","v":130650,"vw":16.36},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-22T23:45:00Z","v":243,"vw":16.25},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-23T11:00:00Z","v":173,"vw":16.36},{"c":16.18,"h":16.33,"l":16.18,"n":2,"o":16.33,"t":"2026-09-23T11:30:00Z","v":1600,"vw":16.194063},{"c":16.3,"h":16.35,"l":16.3,"n":23,"o":16.35,"t":"2026-09-23T12:30:00Z","v":2110,"vw":16.325113},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-09-23T12:45:00Z","v":500,"vw":16.19},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-23T13:15:00Z","v":100,"vw":16.17},{"c":16.29,"h":16.42,"l":16.16,"n":477,"o":16.16,"t":"2026-09-23T13:30:00Z","v":51245,"vw":16.230268},{"c":16.33,"h":16.36,"l":16.246,"n":388,"o":16.28,"t":"2026-09-23T13:45:00Z","v":24154,"vw":16.306715},{"c":16.195,"h":16.34,"l":16.15,"n":374,"o":16.33,"t":"2026-09-23T14:00:00Z","v":22566,"vw":16.255892},{"c":16.16,"h":16.25,"l":16.15,"n":380,"o":16.215,"t":"2026-09-23T14:15:00Z","v":17433,"vw":16.183916},{"c":16.13,"h":16.23,"l":16.09,"n":788,"o":16.16,"t":"2026-09-23T14:30:00Z","v":73817,"vw":16.184848},{"c":16.175,"h":16.22,"l":16.12,"n":712,"o":16.135,"t":"2026-09-23T14:45:00Z","v":53423,"vw":16.164117},{"c":16.21,"h":16.22,"l":16.15,"n":329,"o":16.17,"t":"2026-09-23T15:00:00Z","v":19163,"vw":16.19128},{"c":16.245,"h":16.29,"l":16.22,"n":451,"o":16.22,"t":"2026-09-23T15:15:00Z","v":29421,"vw":16.264285},{"c":16.185,"h":16.245,"l":16.17,"n":391,"o":16.245,"t":"2026-09-23T15:30:00Z","v":29280,"vw":16.207364},{"c":16.18,"h":16.2,"l":16.16,"n":506,"o":16.1702,"t":"2026-09-23T15:45:00Z","v":35933,"vw":16.177522},{"c":16.19,"h":16.19,"l":16.145,"n":344,"o":16.17,"t":"2026-09-23T16:00:00Z","v":28969,"vw":16.157845},{"c":16.19,"h":16.2,"l":16.17,"n":222,"o":16.19,"t":"2026-09-23T16:15:00Z","v":6796,"vw":16.181678},{"c":16.22,"h":16.24,"l":16.18,"n":384,"o":16.19,"t":"2026-09-23T16:30:00Z","v":47625,"vw":16.20853},{"c":16.205,"h":16.24,"l":16.2,"n":323,"o":16.24,"t":"2026-09-23T16:45:00Z","v":13448,"vw":16.220617},{"c":16.17,"h":16.225,"l":16.14,"n":515,"o":16.2,"t":"2026-09-23T17:00:00Z","v":31175,"vw":16.17167},{"c":16.195,"h":16.21,"l":16.17,"n":395,"o":16.175,"t":"2026-09-23T17:15:00Z","v":26116,"vw":16.190371},{"c":16.195,"h":16.21,"l":16.18,"n":325,"o":16.185,"t":"2026-09-23T17:30:00Z","v":20129,"vw":16.192135},{"c":16.22,"h":16.22,"l":16.18,"n":256,"o":16.18,"t":"2026-09-23T17:45:00Z","v":15866,"vw":16.198477},{"c":16.245,"h":16.245,"l":16.19,"n":599,"o":16.22,"t":"2026-09-23T18:00:00Z","v":60789,"vw":16.220447},{"c":16.205,"h":16.25,"l":16.2,"n":324,"o":16.25,"t":"2026-09-23T18:15:00Z","v":20921,"vw":16.221756},{"c":16.25,"h":16.25,"l":16.195,"n":398,"o":16.205,"t":"2026-09-23T18:30:00Z","v":38462,"vw":16.224314},{"c":16.255,"h":16.275,"l":16.24,"n":357,"o":16.245,"t":"2026-09-23T18:45:00Z","v":28096,"vw":16.258075},{"c":16.23,"h":16.265,"l":16.22,"n":498,"o":16.26,"t":"2026-09-23T19:00:00Z","v":32396,"vw":16.237487},{"c":16.27,"h":16.27,"l":16.23,"n":404,"o":16.235,"t":"2026-09-23T19:15:00Z","v":22863,"vw":16.241676},{"c":16.26,"h":16.29,"l":16.25,"n":645,"o":16.27,"t":"2026-09-23T19:30:00Z","v":42472,"vw":16.273572},{"c":16.345,"h":16.38,"l":16.26,"n":2388,"o":16.26,"t":"2026-09-23T19:45:00Z","v":213911,"vw":16.340061},{"c":16.35,"h":16.35,"l":16.35,"n":21,"o":16.35,"t":"2026-09-23T20:00:00Z","v":73523,"vw":16.35},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-09-23T21:45:00Z","v":100,"vw":16.11},{"c":16.35,"h":16.36,"l":16.1,"n":389,"o":16.16,"t":"2026-09-24T13:30:00Z","v":36438,"vw":16.216481},{"c":16.435,"h":16.45,"l":16.31,"n":618,"o":16.36,"t":"2026-09-24T13:45:00Z","v":56333,"vw":16.393312},{"c":16.58,"h":16.63,"l":16.38,"n":1029,"o":16.43,"t":"2026-09-24T14:00:00Z","v":116120,"vw":16.548023},{"c":16.5,"h":16.615,"l":16.47,"n":572,"o":16.56,"t":"2026-09-24T14:15:00Z","v":55029,"vw":16.532781},{"c":16.48,"h":16.57,"l":16.455,"n":414,"o":16.5026,"t":"2026-09-24T14:30:00Z","v":42805,"vw":16.51317},{"c":16.378,"h":16.47,"l":16.35,"n":330,"o":16.47,"t":"2026-09-24T14:45:00Z","v":34988,"vw":16.41538},{"c":16.35,"h":16.4,"l":16.31,"n":381,"o":16.37,"t":"2026-09-24T15:00:00Z","v":38113,"vw":16.374272},{"c":16.245,"h":16.38,"l":16.245,"n":315,"o":16.36,"t":"2026-09-24T15:15:00Z","v":19178,"vw":16.327587},{"c":16.3,"h":16.3,"l":16.24,"n":211,"o":16.25,"t":"2026-09-24T15:30:00Z","v":23061,"vw":16.266127},{"c":16.285,"h":16.33,"l":16.28,"n":293,"o":16.31,"t":"2026-09-24T15:45:00Z","v":17286,"vw":16.305944},{"c":16.31,"h":16.31,"l":16.27,"n":192,"o":16.28,"t":"2026-09-24T16:00:00Z","v":8225,"vw":16.286565},{"c":16.4,"h":16.44,"l":16.32,"n":420,"o":16.32,"t":"2026-09-24T16:15:00Z","v":31046,"vw":16.378422},{"c":16.42,"h":16.47,"l":16.365,"n":338,"o":16.37,"t":"2026-09-24T16:30:00Z","v":25877,"vw":16.431256},{"c":16.475,"h":16.475,"l":16.42,"n":262,"o":16.42,"t":"2026-09-24T16:45:00Z","v":28678,"vw":16.457072},{"c":16.515,"h":16.52,"l":16.46,"n":441,"o":16.47,"t":"2026-09-24T17:00:00Z","v":26850,"vw":16.477766},{"c":16.42,"h":16.525,"l":16.42,"n":867,"o":16.51,"t":"2026-09-24T17:15:00Z","v":79136,"vw":16.490878},{"c":16.41,"h":16.4352,"l":16.4,"n":277,"o":16.43,"t":"2026-09-24T17:30:00Z","v":17658,"vw":16.421628},{"c":16.41,"h":16.425,"l":16.38,"n":272,"o":16.41,"t":"2026-09-24T17:45:00Z","v":15098,"vw":16.405203},{"c":16.445,"h":16.445,"l":16.39,"n":304,"o":16.41,"t":"2026-09-24T18:00:00Z","v":15525,"vw":16.412033},{"c":16.48,"h":16.485,"l":16.425,"n":484,"o":16.45,"t":"2026-09-24T18:15:00Z","v":37427,"vw":16.454435},{"c":16.46,"h":16.49,"l":16.44,"n":594,"o":16.48,"t":"2026-09-24T18:30:00Z","v":73113,"vw":16.461252},{"c":16.47,"h":16.505,"l":16.46,"n":542,"o":16.46,"t":"2026-09-24T18:45:00Z","v":47566,"vw":16.480091},{"c":16.5,"h":16.52,"l":16.455,"n":1121,"o":16.48,"t":"2026-09-24T19:00:00Z","v":201841,"vw":16.48904},{"c":16.545,"h":16.57,"l":16.485,"n":1252,"o":16.505,"t":"2026-09-24T19:15:00Z","v":168450,"vw":16.521333},{"c":16.5649,"h":16.6,"l":16.51,"n":1172,"o":16.545,"t":"2026-09-24T19:30:00Z","v":172346,"vw":16.556782},{"c":16.56,"h":16.595,"l":16.54,"n":2018,"o":16.565,"t":"2026-09-24T19:45:00Z","v":214899,"vw":16.564107},{"c":16.56,"h":16.57,"l":16.56,"n":12,"o":16.57,"t":"2026-09-24T20:00:00Z","v":91329,"vw":16.569989},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-09-24T20:15:00Z","v":202,"vw":16.57},{"c":16.3014,"h":16.3014,"l":16.3014,"n":1,"o":16.3014,"t":"2026-09-24T21:30:00Z","v":605,"vw":16.3014},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-24T22:45:00Z","v":1000,"vw":16.75},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-09-25T11:00:00Z","v":300,"vw":16.64},{"c":16.64,"h":16.65,"l":16.64,"n":3,"o":16.65,"t":"2026-09-25T11:15:00Z","v":575,"vw":16.644774},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-25T11:30:00Z","v":146,"vw":16.65},{"c":16.57,"h":16.7,"l":16.55,"n":31,"o":16.7,"t":"2026-09-25T12:30:00Z","v":1828,"vw":16.626767},{"c":16.48,"h":16.74,"l":16.48,"n":318,"o":16.74,"t":"2026-09-25T13:30:00Z","v":32384,"vw":16.600174},{"c":16.48,"h":16.5003,"l":16.41,"n":414,"o":16.47,"t":"2026-09-25T13:45:00Z","v":36883,"vw":16.451066},{"c":16.42,"h":16.48,"l":16.38,"n":495,"o":16.47,"t":"2026-09-25T14:00:00Z","v":33629,"vw":16.421572},{"c":16.55,"h":16.55,"l":16.4,"n":719,"o":16.4151,"t":"2026-09-25T14:15:00Z","v":47006,"vw":16.456985},{"c":16.566,"h":16.6,"l":16.51,"n":621,"o":16.55,"t":"2026-09-25T14:30:00Z","v":44697,"vw":16.569909},{"c":16.59,"h":16.59,"l":16.555,"n":299,"o":16.56,"t":"2026-09-25T14:45:00Z","v":14806,"vw":16.572553},{"c":16.625,"h":16.63,"l":16.58,"n":585,"o":16.58,"t":"2026-09-25T15:00:00Z","v":54616,"vw":16.605926},{"c":16.5822,"h":16.63,"l":16.58,"n":220,"o":16.63,"t":"2026-09-25T15:15:00Z","v":14149,"vw":16.602149},{"c":16.59,"h":16.645,"l":16.58,"n":225,"o":16.6,"t":"2026-09-25T15:30:00Z","v":19368,"vw":16.615176},{"c":16.66,"h":16.67,"l":16.59,"n":272,"o":16.59,"t":"2026-09-25T15:45:00Z","v":16066,"vw":16.632264},{"c":16.685,"h":16.72,"l":16.666,"n":602,"o":16.67,"t":"2026-09-25T16:00:00Z","v":37840,"vw":16.690988},{"c":16.69,"h":16.71,"l":16.67,"n":267,"o":16.7,"t":"2026-09-25T16:15:00Z","v":15679,"vw":16.690479},{"c":16.74,"h":16.74,"l":16.63,"n":390,"o":16.68,"t":"2026-09-25T16:30:00Z","v":21088,"vw":16.672163},{"c":16.65,"h":16.74,"l":16.65,"n":221,"o":16.7399,"t":"2026-09-25T16:45:00Z","v":10971,"vw":16.710031},{"c":16.68,"h":16.69,"l":16.64,"n":204,"o":16.65,"t":"2026-09-25T17:00:00Z","v":13831,"vw":16.659209},{"c":16.72,"h":16.72,"l":16.68,"n":225,"o":16.6871,"t":"2026-09-25T17:15:00Z","v":13275,"vw":16.707754},{"c":16.73,"h":16.77,"l":16.725,"n":400,"o":16.725,"t":"2026-09-25T17:30:00Z","v":23290,"vw":16.748647},{"c":16.65,"h":16.72,"l":16.62,"n":981,"o":16.72,"t":"2026-09-25T17:45:00Z","v":80140,"vw":16.647216},{"c":16.62,"h":16.67,"l":16.62,"n":556,"o":16.65,"t":"2026-09-25T18:00:00Z","v":47804,"vw":16.637312},{"c":16.57,"h":16.62,"l":16.555,"n":361,"o":16.62,"t":"2026-09-25T18:15:00Z","v":28204,"vw":16.58254},{"c":16.56,"h":16.59,"l":16.555,"n":245,"o":16.57,"t":"2026-09-25T18:30:00Z","v":14900,"vw":16.579773},{"c":16.54,"h":16.58,"l":16.52,"n":448,"o":16.57,"t":"2026-09-25T18:45:00Z","v":27209,"vw":16.547187},{"c":16.545,"h":16.565,"l":16.53,"n":303,"o":16.55,"t":"2026-09-25T19:00:00Z","v":21094,"vw":16.544763},{"c":16.48,"h":16.545,"l":16.4788,"n":475,"o":16.545,"t":"2026-09-25T19:15:00Z","v":39901,"vw":16.516457},{"c":16.54,"h":16.54,"l":16.49,"n":676,"o":16.49,"t":"2026-09-25T19:30:00Z","v":46381,"vw":16.516011},{"c":16.46,"h":16.54,"l":16.44,"n":2010,"o":16.54,"t":"2026-09-25T19:45:00Z","v":158517,"vw":16.49817},{"c":16.44,"h":16.46,"l":16.44,"n":55,"o":16.46,"t":"2026-09-25T20:00:00Z","v":86980,"vw":16.459129},{"c":16.45,"h":16.45,"l":16.45,"n":6,"o":16.45,"t":"2026-09-25T23:45:00Z","v":2000,"vw":16.45},{"c":16.38,"h":16.43,"l":16.38,"n":6,"o":16.43,"t":"2026-09-28T11:00:00Z","v":649,"vw":16.3925},{"c":16.38,"h":16.38,"l":16,"n":525,"o":16.22,"t":"2026-09-28T13:30:00Z","v":86862,"vw":16.170837},{"c":16.38,"h":16.38,"l":16.15,"n":309,"o":16.35,"t":"2026-09-28T13:45:00Z","v":20536,"vw":16.2794},{"c":16.3,"h":16.48,"l":16.3,"n":371,"o":16.38,"t":"2026-09-28T14:00:00Z","v":42835,"vw":16.400725},{"c":16.32,"h":16.34,"l":16.26,"n":216,"o":16.29,"t":"2026-09-28T14:15:00Z","v":12670,"vw":16.298461},{"c":16.2763,"h":16.33,"l":16.26,"n":108,"o":16.32,"t":"2026-09-28T14:30:00Z","v":8861,"vw":16.299225},{"c":16.24,"h":16.29,"l":16.2121,"n":242,"o":16.29,"t":"2026-09-28T14:45:00Z","v":12662,"vw":16.242051},{"c":16.29,"h":16.31,"l":16.25,"n":233,"o":16.25,"t":"2026-09-28T15:00:00Z","v":15181,"vw":16.28707},{"c":16.26,"h":16.32,"l":16.24,"n":646,"o":16.29,"t":"2026-09-28T15:15:00Z","v":161409,"vw":16.274463},{"c":16.25,"h":16.27,"l":16.21,"n":203,"o":16.25,"t":"2026-09-28T15:30:00Z","v":19126,"vw":16.243864},{"c":16.33,"h":16.34,"l":16.25,"n":180,"o":16.25,"t":"2026-09-28T15:45:00Z","v":29539,"vw":16.32093},{"c":16.31,"h":16.35,"l":16.31,"n":126,"o":16.325,"t":"2026-09-28T16:00:00Z","v":11316,"vw":16.335936},{"c":16.43,"h":16.45,"l":16.3,"n":314,"o":16.3,"t":"2026-09-28T16:15:00Z","v":18645,"vw":16.389207},{"c":16.35,"h":16.42,"l":16.35,"n":189,"o":16.42,"t":"2026-09-28T16:30:00Z","v":30944,"vw":16.366093},{"c":16.365,"h":16.365,"l":16.32,"n":139,"o":16.35,"t":"2026-09-28T16:45:00Z","v":7349,"vw":16.340395},{"c":16.4,"h":16.44,"l":16.355,"n":289,"o":16.36,"t":"2026-09-28T17:00:00Z","v":17215,"vw":16.404545},{"c":16.4,"h":16.4,"l":16.36,"n":215,"o":16.39,"t":"2026-09-28T17:15:00Z","v":25128,"vw":16.378206},{"c":16.31,"h":16.4,"l":16.29,"n":694,"o":16.4,"t":"2026-09-28T17:30:00Z","v":141459,"vw":16.347789},{"c":16.33,"h":16.33,"l":16.31,"n":154,"o":16.31,"t":"2026-09-28T17:45:00Z","v":9840,"vw":16.317034},{"c":16.345,"h":16.345,"l":16.31,"n":225,"o":16.325,"t":"2026-09-28T18:00:00Z","v":14563,"vw":16.326546},{"c":16.34,"h":16.355,"l":16.325,"n":296,"o":16.34,"t":"2026-09-28T18:15:00Z","v":19665,"vw":16.34515},{"c":16.35,"h":16.36,"l":16.335,"n":184,"o":16.335,"t":"2026-09-28T18:30:00Z","v":9583,"vw":16.350098},{"c":16.32,"h":16.37,"l":16.31,"n":274,"o":16.35,"t":"2026-09-28T18:45:00Z","v":16529,"vw":16.34758},{"c":16.275,"h":16.34,"l":16.27,"n":327,"o":16.32,"t":"2026-09-28T19:00:00Z","v":37500,"vw":16.308492},{"c":16.3,"h":16.31,"l":16.275,"n":258,"o":16.275,"t":"2026-09-28T19:15:00Z","v":14108,"vw":16.298163},{"c":16.29,"h":16.32,"l":16.285,"n":357,"o":16.315,"t":"2026-09-28T19:30:00Z","v":19961,"vw":16.295157},{"c":16.33,"h":16.35,"l":16.27,"n":1629,"o":16.29,"t":"2026-09-28T19:45:00Z","v":163054,"vw":16.313161},{"c":16.32,"h":16.32,"l":16.32,"n":19,"o":16.32,"t":"2026-09-28T20:00:00Z","v":680131,"vw":16.32},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-09-28T20:15:00Z","v":274,"vw":16.33},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-09-28T21:00:00Z","v":122,"vw":16.31},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-09-29T08:15:00Z","v":102,"vw":16.45},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-09-29T12:15:00Z","v":105,"vw":16.25},{"c":16.38,"h":16.38,"l":16.38,"n":2,"o":16.38,"t":"2026-09-29T13:00:00Z","v":200,"vw":16.38},{"c":16.35,"h":16.35,"l":16.345,"n":2,"o":16.345,"t":"2026-09-29T13:15:00Z","v":200,"vw":16.3475},{"c":16.3,"h":16.47,"l":16.22,"n":780,"o":16.25,"t":"2026-09-29T13:30:00Z","v":87986,"vw":16.3271},{"c":16.265,"h":16.3,"l":16.23,"n":598,"o":16.28,"t":"2026-09-29T13:45:00Z","v":49356,"vw":16.264404},{"c":16.28,"h":16.29,"l":16.21,"n":413,"o":16.265,"t":"2026-09-29T14:00:00Z","v":23570,"vw":16.25129},{"c":16.29,"h":16.33,"l":16.26,"n":338,"o":16.27,"t":"2026-09-29T14:15:00Z","v":14803,"vw":16.294116},{"c":16.21,"h":16.275,"l":16.205,"n":324,"o":16.25,"t":"2026-09-29T14:30:00Z","v":22484,"vw":16.232482},{"c":16.156,"h":16.23,"l":16.14,"n":489,"o":16.21,"t":"2026-09-29T14:45:00Z","v":42945,"vw":16.179791},{"c":16.16,"h":16.17,"l":16.08,"n":554,"o":16.155,"t":"2026-09-29T15:00:00Z","v":44538,"vw":16.136579},{"c":16.2,"h":16.21,"l":16.105,"n":852,"o":16.16,"t":"2026-09-29T15:15:00Z","v":69656,"vw":16.154179},{"c":16.19,"h":16.21,"l":16.17,"n":290,"o":16.21,"t":"2026-09-29T15:30:00Z","v":10540,"vw":16.188629},{"c":16.19,"h":16.22,"l":16.185,"n":387,"o":16.19,"t":"2026-09-29T15:45:00Z","v":18700,"vw":16.197657},{"c":16.165,"h":16.21,"l":16.165,"n":256,"o":16.195,"t":"2026-09-29T16:00:00Z","v":13663,"vw":16.188639},{"c":16.23,"h":16.23,"l":16.17,"n":365,"o":16.17,"t":"2026-09-29T16:15:00Z","v":18698,"vw":16.19975},{"c":16.195,"h":16.23,"l":16.195,"n":300,"o":16.23,"t":"2026-09-29T16:30:00Z","v":18306,"vw":16.209315},{"c":16.22,"h":16.22,"l":16.185,"n":321,"o":16.19,"t":"2026-09-29T16:45:00Z","v":20033,"vw":16.200616},{"c":16.2,"h":16.23,"l":16.19,"n":267,"o":16.21,"t":"2026-09-29T17:00:00Z","v":12036,"vw":16.215008},{"c":16.19,"h":16.215,"l":16.185,"n":252,"o":16.21,"t":"2026-09-29T17:15:00Z","v":16953,"vw":16.200808},{"c":16.185,"h":16.21,"l":16.185,"n":203,"o":16.2,"t":"2026-09-29T17:30:00Z","v":9720,"vw":16.194379},{"c":16.215,"h":16.255,"l":16.175,"n":615,"o":16.19,"t":"2026-09-29T17:45:00Z","v":83395,"vw":16.225878},{"c":16.25,"h":16.285,"l":16.22,"n":536,"o":16.22,"t":"2026-09-29T18:00:00Z","v":34531,"vw":16.248017},{"c":16.26,"h":16.29,"l":16.245,"n":389,"o":16.25,"t":"2026-09-29T18:15:00Z","v":40524,"vw":16.264775},{"c":16.235,"h":16.275,"l":16.225,"n":494,"o":16.26,"t":"2026-09-29T18:30:00Z","v":29668,"vw":16.241476},{"c":16.245,"h":16.25,"l":16.235,"n":309,"o":16.235,"t":"2026-09-29T18:45:00Z","v":14794,"vw":16.242886},{"c":16.31,"h":16.32,"l":16.245,"n":493,"o":16.245,"t":"2026-09-29T19:00:00Z","v":26424,"vw":16.29387},{"c":16.29,"h":16.32,"l":16.275,"n":396,"o":16.3,"t":"2026-09-29T19:15:00Z","v":19700,"vw":16.301493},{"c":16.26,"h":16.31,"l":16.26,"n":721,"o":16.295,"t":"2026-09-29T19:30:00Z","v":48468,"vw":16.289163},{"c":16.36,"h":16.37,"l":16.255,"n":1697,"o":16.27,"t":"2026-09-29T19:45:00Z","v":176826,"vw":16.326136},{"c":16.35,"h":16.35,"l":16.35,"n":10,"o":16.35,"t":"2026-09-29T20:00:00Z","v":61947,"vw":16.35},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-30T10:45:00Z","v":100,"vw":16.6},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-30T12:30:00Z","v":400,"vw":16.5},{"c":16.4,"h":16.4,"l":16.3,"n":18,"o":16.3,"t":"2026-09-30T12:45:00Z","v":2762,"vw":16.354595},{"c":16.48,"h":16.49,"l":16.341,"n":245,"o":16.42,"t":"2026-09-30T13:30:00Z","v":27073,"vw":16.419086},{"c":16.43,"h":16.48,"l":16.38,"n":130,"o":16.48,"t":"2026-09-30T13:45:00Z","v":6626,"vw":16.415148},{"c":16.47,"h":16.47,"l":16.39,"n":435,"o":16.41,"t":"2026-09-30T14:00:00Z","v":24137,"vw":16.425222},{"c":16.495,"h":16.52,"l":16.405,"n":274,"o":16.46,"t":"2026-09-30T14:15:00Z","v":28534,"vw":16.464537},{"c":16.48,"h":16.49,"l":16.42,"n":106,"o":16.47,"t":"2026-09-30T14:30:00Z","v":5951,"vw":16.474218},{"c":16.505,"h":16.53,"l":16.46,"n":391,"o":16.48,"t":"2026-09-30T14:45:00Z","v":26968,"vw":16.498307},{"c":16.58,"h":16.59,"l":16.495,"n":334,"o":16.5,"t":"2026-09-30T15:00:00Z","v":25950,"vw":16.53753},{"c":16.55,"h":16.59,"l":16.4639,"n":605,"o":16.57,"t":"2026-09-30T15:15:00Z","v":44339,"vw":16.522164},{"c":16.5,"h":16.56,"l":16.5,"n":279,"o":16.55,"t":"2026-09-30T15:30:00Z","v":13267,"vw":16.522314},{"c":16.48,"h":16.505,"l":16.475,"n":104,"o":16.5,"t":"2026-09-30T15:45:00Z","v":5527,"vw":16.491471},{"c":16.48,"h":16.505,"l":16.475,"n":276,"o":16.475,"t":"2026-09-30T16:00:00Z","v":16023,"vw":16.491286},{"c":16.49,"h":16.495,"l":16.48,"n":129,"o":16.49,"t":"2026-09-30T16:15:00Z","v":5918,"vw":16.486642},{"c":16.47,"h":16.49,"l":16.44,"n":239,"o":16.48,"t":"2026-09-30T16:30:00Z","v":12630,"vw":16.46852},{"c":16.47,"h":16.47,"l":16.44,"n":95,"o":16.47,"t":"2026-09-30T16:45:00Z","v":5473,"vw":16.461085},{"c":16.44,"h":16.47,"l":16.425,"n":213,"o":16.47,"t":"2026-09-30T17:00:00Z","v":11228,"vw":16.450662},{"c":16.41,"h":16.4351,"l":16.41,"n":115,"o":16.4351,"t":"2026-09-30T17:15:00Z","v":5667,"vw":16.4246},{"c":16.42,"h":16.44,"l":16.42,"n":172,"o":16.43,"t":"2026-09-30T17:30:00Z","v":8643,"vw":16.426239},{"c":16.42,"h":16.43,"l":16.395,"n":326,"o":16.42,"t":"2026-09-30T17:45:00Z","v":22290,"vw":16.407839},{"c":16.4,"h":16.44,"l":16.39,"n":215,"o":16.42,"t":"2026-09-30T18:00:00Z","v":12566,"vw":16.40967},{"c":16.44,"h":16.44,"l":16.395,"n":252,"o":16.41,"t":"2026-09-30T18:15:00Z","v":17379,"vw":16.419974},{"c":16.425,"h":16.46,"l":16.425,"n":193,"o":16.455,"t":"2026-09-30T18:30:00Z","v":13317,"vw":16.446091},{"c":16.325,"h":16.42,"l":16.31,"n":390,"o":16.42,"t":"2026-09-30T18:45:00Z","v":29124,"vw":16.322838},{"c":16.37,"h":16.38,"l":16.33,"n":322,"o":16.33,"t":"2026-09-30T19:00:00Z","v":17574,"vw":16.361337},{"c":16.38,"h":16.4,"l":16.365,"n":318,"o":16.375,"t":"2026-09-30T19:15:00Z","v":13993,"vw":16.37852},{"c":16.365,"h":16.4,"l":16.36,"n":639,"o":16.385,"t":"2026-09-30T19:30:00Z","v":35021,"vw":16.379445},{"c":16.26,"h":16.395,"l":16.26,"n":1959,"o":16.37,"t":"2026-09-30T19:45:00Z","v":160321,"vw":16.33101},{"c":16.28,"h":16.28,"l":16.28,"n":14,"o":16.28,"t":"2026-09-30T20:00:00Z","v":351872,"vw":16.28},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-09-30T21:15:00Z","v":100,"vw":16.29},{"c":16.2,"h":16.2,"l":16.2,"n":20,"o":16.2,"t":"2026-09-30T21:45:00Z","v":300,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-09-30T23:30:00Z","v":2722,"vw":16.2},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-01T08:00:00Z","v":169,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":7,"o":16.4,"t":"2026-10-01T11:15:00Z","v":180,"vw":16.4},{"c":16.3,"h":16.3,"l":16.25,"n":27,"o":16.25,"t":"2026-10-01T12:15:00Z","v":1710,"vw":16.27},{"c":16.21,"h":16.24,"l":16.09,"n":597,"o":16.22,"t":"2026-10-01T13:30:00Z","v":98528,"vw":16.181978},{"c":16.275,"h":16.315,"l":16.2,"n":1239,"o":16.22,"t":"2026-10-01T13:45:00Z","v":130144,"vw":16.260636},{"c":16.085,"h":16.275,"l":16.07,"n":799,"o":16.275,"t":"2026-10-01T14:00:00Z","v":94104,"vw":16.165685},{"c":16.23,"h":16.26,"l":16.085,"n":520,"o":16.085,"t":"2026-10-01T14:15:00Z","v":67192,"vw":16.172407},{"c":16.2906,"h":16.3,"l":16.22,"n":640,"o":16.23,"t":"2026-10-01T14:30:00Z","v":46269,"vw":16.272552},{"c":16.25,"h":16.315,"l":16.24,"n":405,"o":16.305,"t":"2026-10-01T14:45:00Z","v":31253,"vw":16.281488},{"c":16.23,"h":16.3,"l":16.215,"n":372,"o":16.26,"t":"2026-10-01T15:00:00Z","v":28950,"vw":16.27517},{"c":16.24,"h":16.26,"l":16.21,"n":205,"o":16.215,"t":"2026-10-01T15:15:00Z","v":12266,"vw":16.241609},{"c":16.2,"h":16.26,"l":16.19,"n":915,"o":16.245,"t":"2026-10-01T15:30:00Z","v":104234,"vw":16.204457},{"c":16.24,"h":16.25,"l":16.195,"n":290,"o":16.2,"t":"2026-10-01T15:45:00Z","v":21284,"vw":16.223837},{"c":16.2986,"h":16.3,"l":16.235,"n":541,"o":16.24,"t":"2026-10-01T16:00:00Z","v":40794,"vw":16.266869},{"c":16.29,"h":16.3,"l":16.26,"n":486,"o":16.295,"t":"2026-10-01T16:15:00Z","v":40289,"vw":16.290398},{"c":16.3,"h":16.3,"l":16.29,"n":299,"o":16.2904,"t":"2026-10-01T16:30:00Z","v":30362,"vw":16.298594},{"c":16.2,"h":16.295,"l":16.165,"n":517,"o":16.295,"t":"2026-10-01T16:45:00Z","v":45673,"vw":16.231222},{"c":16.231,"h":16.235,"l":16.15,"n":664,"o":16.21,"t":"2026-10-01T17:00:00Z","v":78410,"vw":16.206472},{"c":16.27,"h":16.27,"l":16.22,"n":304,"o":16.24,"t":"2026-10-01T17:15:00Z","v":22056,"vw":16.238476},{"c":16.22,"h":16.28,"l":16.2,"n":522,"o":16.27,"t":"2026-10-01T17:30:00Z","v":31509,"vw":16.239896},{"c":16.185,"h":16.225,"l":16.18,"n":575,"o":16.225,"t":"2026-10-01T17:45:00Z","v":47897,"vw":16.196615},{"c":16.2,"h":16.2,"l":16.14,"n":756,"o":16.19,"t":"2026-10-01T18:00:00Z","v":59804,"vw":16.165358},{"c":16.3,"h":16.3,"l":16.2,"n":554,"o":16.2,"t":"2026-10-01T18:15:00Z","v":70126,"vw":16.26405},{"c":16.25,"h":16.3,"l":16.25,"n":674,"o":16.295,"t":"2026-10-01T18:30:00Z","v":51430,"vw":16.294493},{"c":16.26,"h":16.27,"l":16.23,"n":441,"o":16.24,"t":"2026-10-01T18:45:00Z","v":27254,"vw":16.24498},{"c":16.245,"h":16.26,"l":16.24,"n":378,"o":16.25,"t":"2026-10-01T19:00:00Z","v":21579,"vw":16.250853},{"c":16.25,"h":16.26,"l":16.23,"n":450,"o":16.24,"t":"2026-10-01T19:15:00Z","v":33922,"vw":16.245438},{"c":16.235,"h":16.265,"l":16.215,"n":878,"o":16.26,"t":"2026-10-01T19:30:00Z","v":113310,"vw":16.235845},{"c":16.175,"h":16.25,"l":16.155,"n":1835,"o":16.23,"t":"2026-10-01T19:45:00Z","v":181380,"vw":16.190023},{"c":16.17,"h":16.17,"l":16.17,"n":22,"o":16.17,"t":"2026-10-01T20:00:00Z","v":114975,"vw":16.17},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-01T20:30:00Z","v":100,"vw":16.15},{"c":16.28,"h":16.28,"l":16.28,"n":4,"o":16.28,"t":"2026-10-02T12:30:00Z","v":2046,"vw":16.28},{"c":16.45,"h":16.45,"l":16.4,"n":4,"o":16.4,"t":"2026-10-02T12:45:00Z","v":300,"vw":16.425},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-02T13:00:00Z","v":300,"vw":16.45},{"c":16.46,"h":16.57,"l":16.4,"n":38,"o":16.4,"t":"2026-10-02T13:15:00Z","v":4218,"vw":16.433415},{"c":16.315,"h":16.44,"l":16.25,"n":627,"o":16.38,"t":"2026-10-02T13:30:00Z","v":68938,"vw":16.329282},{"c":16.36,"h":16.39,"l":16.305,"n":298,"o":16.34,"t":"2026-10-02T13:45:00Z","v":22852,"vw":16.360313},{"c":16.3101,"h":16.356,"l":16.29,"n":455,"o":16.356,"t":"2026-10-02T14:00:00Z","v":50248,"vw":16.316524},{"c":16.36,"h":16.39,"l":16.3,"n":422,"o":16.32,"t":"2026-10-02T14:15:00Z","v":50702,"vw":16.351455},{"c":16.32,"h":16.35,"l":16.3,"n":384,"o":16.35,"t":"2026-10-02T14:30:00Z","v":29543,"vw":16.312548},{"c":16.295,"h":16.33,"l":16.28,"n":263,"o":16.32,"t":"2026-10-02T14:45:00Z","v":40043,"vw":16.298422},{"c":16.27,"h":16.31,"l":16.22,"n":464,"o":16.3,"t":"2026-10-02T15:00:00Z","v":52212,"vw":16.26139},{"c":16.24,"h":16.285,"l":16.23,"n":360,"o":16.28,"t":"2026-10-02T15:15:00Z","v":37443,"vw":16.272402},{"c":16.215,"h":16.2401,"l":16.21,"n":210,"o":16.24,"t":"2026-10-02T15:30:00Z","v":21072,"vw":16.223933},{"c":16.215,"h":16.235,"l":16.2,"n":216,"o":16.2101,"t":"2026-10-02T15:45:00Z","v":22078,"vw":16.222778},{"c":16.2,"h":16.245,"l":16.17,"n":367,"o":16.22,"t":"2026-10-02T16:00:00Z","v":39342,"vw":16.211252},{"c":16.165,"h":16.22,"l":16.16,"n":585,"o":16.195,"t":"2026-10-02T16:15:00Z","v":36891,"vw":16.202146},{"c":16.16,"h":16.19,"l":16.16,"n":301,"o":16.17,"t":"2026-10-02T16:30:00Z","v":12720,"vw":16.175161},{"c":16.18,"h":16.19,"l":16.13,"n":377,"o":16.165,"t":"2026-10-02T16:45:00Z","v":19664,"vw":16.167457},{"c":16.16,"h":16.2,"l":16.12,"n":384,"o":16.18,"t":"2026-10-02T17:00:00Z","v":32262,"vw":16.15874},{"c":16.16,"h":16.18,"l":16.135,"n":234,"o":16.165,"t":"2026-10-02T17:15:00Z","v":25652,"vw":16.145034},{"c":16.2,"h":16.205,"l":16.15,"n":253,"o":16.15,"t":"2026-10-02T17:30:00Z","v":38962,"vw":16.193078},{"c":16.175,"h":16.205,"l":16.16,"n":449,"o":16.2,"t":"2026-10-02T17:45:00Z","v":35493,"vw":16.18441},{"c":16.2,"h":16.205,"l":16.175,"n":248,"o":16.175,"t":"2026-10-02T18:00:00Z","v":26634,"vw":16.199507},{"c":16.2,"h":16.21,"l":16.19,"n":262,"o":16.195,"t":"2026-10-02T18:15:00Z","v":19657,"vw":16.200969},{"c":16.195,"h":16.21,"l":16.18,"n":281,"o":16.2,"t":"2026-10-02T18:30:00Z","v":12296,"vw":16.193209},{"c":16.18,"h":16.2,"l":16.18,"n":129,"o":16.195,"t":"2026-10-02T18:45:00Z","v":5225,"vw":16.194589},{"c":16.185,"h":16.195,"l":16.17,"n":464,"o":16.185,"t":"2026-10-02T19:00:00Z","v":41642,"vw":16.181774},{"c":16.175,"h":16.185,"l":16.17,"n":467,"o":16.185,"t":"2026-10-02T19:15:00Z","v":25246,"vw":16.175892},{"c":16.24,"h":16.25,"l":16.17,"n":1035,"o":16.18,"t":"2026-10-02T19:30:00Z","v":106309,"vw":16.214213},{"c":16.29,"h":16.3,"l":16.225,"n":1595,"o":16.23,"t":"2026-10-02T19:45:00Z","v":117950,"vw":16.269827},{"c":16.28,"h":16.28,"l":16.28,"n":12,"o":16.28,"t":"2026-10-02T20:00:00Z","v":96828,"vw":16.28},{"c":16.21,"h":16.21,"l":16.04,"n":16,"o":16.15,"t":"2026-10-05T08:00:00Z","v":3102,"vw":16.106181},{"c":16.25,"h":16.28,"l":16.25,"n":4,"o":16.28,"t":"2026-10-05T08:30:00Z","v":283,"vw":16.265},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-05T10:45:00Z","v":395,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-05T11:15:00Z","v":100,"vw":16.25},{"c":16.1301,"h":16.23,"l":16.1301,"n":37,"o":16.21,"t":"2026-10-05T12:15:00Z","v":1415,"vw":16.174668},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-05T12:45:00Z","v":160,"vw":16.15},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-05T13:00:00Z","v":200,"vw":16.2},{"c":16.11,"h":16.12,"l":16.11,"n":11,"o":16.12,"t":"2026-10-05T13:15:00Z","v":1427,"vw":16.115809},{"c":16.23,"h":16.2765,"l":16.02,"n":397,"o":16.12,"t":"2026-10-05T13:30:00Z","v":77788,"vw":16.131985},{"c":16.365,"h":16.365,"l":16.2059,"n":317,"o":16.22,"t":"2026-10-05T13:45:00Z","v":37365,"vw":16.299409},{"c":16.315,"h":16.385,"l":16.2701,"n":225,"o":16.36,"t":"2026-10-05T14:00:00Z","v":14001,"vw":16.330521},{"c":16.285,"h":16.33,"l":16.25,"n":208,"o":16.315,"t":"2026-10-05T14:15:00Z","v":13907,"vw":16.283109},{"c":16.26,"h":16.275,"l":16.18,"n":267,"o":16.27,"t":"2026-10-05T14:30:00Z","v":15934,"vw":16.233505},{"c":16.24,"h":16.25,"l":16.18,"n":234,"o":16.24,"t":"2026-10-05T14:45:00Z","v":19131,"vw":16.221055},{"c":16.275,"h":16.275,"l":16.2,"n":176,"o":16.2318,"t":"2026-10-05T15:00:00Z","v":15690,"vw":16.250668},{"c":16.3,"h":16.31,"l":16.28,"n":189,"o":16.29,"t":"2026-10-05T15:15:00Z","v":11633,"vw":16.2924},{"c":16.33,"h":16.33,"l":16.26,"n":199,"o":16.26,"t":"2026-10-05T15:30:00Z","v":12775,"vw":16.311613},{"c":16.335,"h":16.35,"l":16.2801,"n":181,"o":16.32,"t":"2026-10-05T15:45:00Z","v":17490,"vw":16.302234},{"c":16.36,"h":16.37,"l":16.32,"n":159,"o":16.32,"t":"2026-10-05T16:00:00Z","v":10834,"vw":16.348678},{"c":16.35,"h":16.38,"l":16.34,"n":210,"o":16.36,"t":"2026-10-05T16:15:00Z","v":13009,"vw":16.359376},{"c":16.365,"h":16.44,"l":16.35,"n":296,"o":16.35,"t":"2026-10-05T16:30:00Z","v":24413,"vw":16.394122},{"c":16.34,"h":16.39,"l":16.32,"n":440,"o":16.37,"t":"2026-10-05T16:45:00Z","v":42995,"vw":16.348885},{"c":16.375,"h":16.38,"l":16.33,"n":283,"o":16.335,"t":"2026-10-05T17:00:00Z","v":30972,"vw":16.357703},{"c":16.38,"h":16.39,"l":16.355,"n":266,"o":16.37,"t":"2026-10-05T17:15:00Z","v":19520,"vw":16.373975},{"c":16.4002,"h":16.41,"l":16.38,"n":220,"o":16.38,"t":"2026-10-05T17:30:00Z","v":19144,"vw":16.398095},{"c":16.36,"h":16.405,"l":16.36,"n":236,"o":16.4,"t":"2026-10-05T17:45:00Z","v":23094,"vw":16.392149},{"c":16.41,"h":16.42,"l":16.37,"n":611,"o":16.37,"t":"2026-10-05T18:00:00Z","v":108172,"vw":16.396317},{"c":16.42,"h":16.43,"l":16.4,"n":244,"o":16.4,"t":"2026-10-05T18:15:00Z","v":23951,"vw":16.411172},{"c":16.45,"h":16.465,"l":16.43,"n":380,"o":16.43,"t":"2026-10-05T18:30:00Z","v":24044,"vw":16.449348},{"c":16.4,"h":16.47,"l":16.4,"n":407,"o":16.46,"t":"2026-10-05T18:45:00Z","v":36288,"vw":16.425511},{"c":16.415,"h":16.43,"l":16.38,"n":520,"o":16.4,"t":"2026-10-05T19:00:00Z","v":40880,"vw":16.406843},{"c":16.44,"h":16.44,"l":16.405,"n":508,"o":16.415,"t":"2026-10-05T19:15:00Z","v":33652,"vw":16.423743},{"c":16.39,"h":16.455,"l":16.39,"n":1029,"o":16.445,"t":"2026-10-05T19:30:00Z","v":126349,"vw":16.41254},{"c":16.43,"h":16.43,"l":16.365,"n":1609,"o":16.39,"t":"2026-10-05T19:45:00Z","v":119691,"vw":16.39998},{"c":16.425,"h":16.43,"l":16.4,"n":19,"o":16.43,"t":"2026-10-05T20:00:00Z","v":751991,"vw":16.400007},{"c":16.7,"h":16.7,"l":16.62,"n":3,"o":16.62,"t":"2026-10-06T10:00:00Z","v":249,"vw":16.66},{"c":16.66,"h":16.66,"l":16.65,"n":3,"o":16.65,"t":"2026-10-06T10:45:00Z","v":400,"vw":16.6525},{"c":16.5,"h":16.55,"l":16.5,"n":37,"o":16.55,"t":"2026-10-06T11:00:00Z","v":2461,"vw":16.547619},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-06T11:30:00Z","v":275,"vw":16.36},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-06T12:00:00Z","v":100,"vw":16.49},{"c":16.44,"h":16.44,"l":16.44,"n":9,"o":16.44,"t":"2026-10-06T12:30:00Z","v":1666,"vw":16.44},{"c":16.46,"h":16.58,"l":16.18,"n":1160,"o":16.25,"t":"2026-10-06T13:30:00Z","v":106104,"vw":16.42154},{"c":16.22,"h":16.46,"l":16.17,"n":1516,"o":16.44,"t":"2026-10-06T13:45:00Z","v":119900,"vw":16.302965},{"c":16.17,"h":16.23,"l":16.1003,"n":2755,"o":16.215,"t":"2026-10-06T14:00:00Z","v":323161,"vw":16.175397},{"c":16.125,"h":16.17,"l":15.88,"n":2968,"o":16.17,"t":"2026-10-06T14:15:00Z","v":288285,"vw":16.068785},{"c":16.08,"h":16.21,"l":16.07,"n":1649,"o":16.1,"t":"2026-10-06T14:30:00Z","v":367683,"vw":16.161858},{"c":16.13,"h":16.15,"l":16.0309,"n":1125,"o":16.09,"t":"2026-10-06T14:45:00Z","v":119791,"vw":16.094431},{"c":16.06,"h":16.18,"l":16.0447,"n":959,"o":16.095,"t":"2026-10-06T15:00:00Z","v":144234,"vw":16.12595},{"c":16.095,"h":16.11,"l":15.992,"n":1249,"o":16.07,"t":"2026-10-06T15:15:00Z","v":299491,"vw":16.042752},{"c":15.95,"h":16.095,"l":15.94,"n":715,"o":16.095,"t":"2026-10-06T15:30:00Z","v":50638,"vw":16.017232},{"c":15.945,"h":15.99,"l":15.9037,"n":1136,"o":15.94,"t":"2026-10-06T15:45:00Z","v":1154779,"vw":15.949066},{"c":15.915,"h":15.98,"l":15.9,"n":953,"o":15.945,"t":"2026-10-06T16:00:00Z","v":196748,"vw":15.949147},{"c":15.955,"h":15.985,"l":15.87,"n":1239,"o":15.92,"t":"2026-10-06T16:15:00Z","v":246289,"vw":15.921581},{"c":15.96,"h":15.99,"l":15.94,"n":440,"o":15.955,"t":"2026-10-06T16:30:00Z","v":54937,"vw":15.958674},{"c":16.01,"h":16.02,"l":15.94,"n":441,"o":15.95,"t":"2026-10-06T16:45:00Z","v":28576,"vw":15.964707},{"c":16.065,"h":16.07,"l":15.99,"n":382,"o":16,"t":"2026-10-06T17:00:00Z","v":36082,"vw":16.023876},{"c":16.015,"h":16.065,"l":16.0007,"n":427,"o":16.06,"t":"2026-10-06T17:15:00Z","v":26614,"vw":16.020777},{"c":15.94,"h":16.025,"l":15.93,"n":653,"o":16.015,"t":"2026-10-06T17:30:00Z","v":75239,"vw":15.996513},{"c":15.965,"h":15.97,"l":15.94,"n":422,"o":15.945,"t":"2026-10-06T17:45:00Z","v":98768,"vw":15.950816},{"c":15.985,"h":15.99,"l":15.915,"n":847,"o":15.97,"t":"2026-10-06T18:00:00Z","v":151319,"vw":15.937941},{"c":15.965,"h":15.99,"l":15.96,"n":640,"o":15.985,"t":"2026-10-06T18:15:00Z","v":58829,"vw":15.982252},{"c":15.965,"h":15.99,"l":15.96,"n":408,"o":15.965,"t":"2026-10-06T18:30:00Z","v":23438,"vw":15.970277},{"c":15.925,"h":15.98,"l":15.91,"n":969,"o":15.96,"t":"2026-10-06T18:45:00Z","v":112492,"vw":15.944928},{"c":15.94,"h":15.96,"l":15.87,"n":759,"o":15.925,"t":"2026-10-06T19:00:00Z","v":274603,"vw":15.919956},{"c":15.865,"h":15.95,"l":15.84,"n":969,"o":15.94,"t":"2026-10-06T19:15:00Z","v":153981,"vw":15.898983},{"c":15.965,"h":15.97,"l":15.86,"n":2142,"o":15.865,"t":"2026-10-06T19:30:00Z","v":301456,"vw":15.915311},{"c":16.04,"h":16.05,"l":15.93,"n":4959,"o":15.965,"t":"2026-10-06T19:45:00Z","v":697495,"vw":16.007096},{"c":15.97,"h":16.03,"l":15.97,"n":19,"o":16.03,"t":"2026-10-06T20:00:00Z","v":137566,"vw":16.029891},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-07T08:45:00Z","v":120,"vw":16.03},{"c":15.9,"h":16,"l":15.9,"n":23,"o":16,"t":"2026-10-07T12:45:00Z","v":3730,"vw":15.920286},{"c":15.93,"h":15.95,"l":15.93,"n":4,"o":15.95,"t":"2026-10-07T13:00:00Z","v":102606,"vw":15.949493},{"c":15.9,"h":15.9,"l":15.8,"n":20,"o":15.85,"t":"2026-10-07T13:15:00Z","v":55310,"vw":15.893107},{"c":15.92,"h":15.95,"l":15.68,"n":1770,"o":15.76,"t":"2026-10-07T13:30:00Z","v":294903,"vw":15.879414},{"c":16,"h":16.05,"l":15.88,"n":2544,"o":15.9383,"t":"2026-10-07T13:45:00Z","v":587666,"vw":15.975021},{"c":15.955,"h":16.03,"l":15.94,"n":2104,"o":16,"t":"2026-10-07T14:00:00Z","v":401379,"vw":15.989645},{"c":16,"h":16.05,"l":15.925,"n":2335,"o":15.95,"t":"2026-10-07T14:15:00Z","v":385838,"vw":15.984857},{"c":16.07,"h":16.07,"l":16,"n":1142,"o":16,"t":"2026-10-07T14:30:00Z","v":144013,"vw":16.046717},{"c":16.025,"h":16.09,"l":15.995,"n":2593,"o":16.06,"t":"2026-10-07T14:45:00Z","v":316768,"vw":16.040392},{"c":16.015,"h":16.025,"l":15.98,"n":571,"o":16.025,"t":"2026-10-07T15:00:00Z","v":32276,"vw":16.001172},{"c":16.05,"h":16.07,"l":16,"n":644,"o":16.01,"t":"2026-10-07T15:15:00Z","v":53634,"vw":16.033946},{"c":16.02,"h":16.06,"l":15.97,"n":1260,"o":16.05,"t":"2026-10-07T15:30:00Z","v":97268,"vw":16.022994},{"c":16.005,"h":16.02,"l":15.995,"n":624,"o":16.01,"t":"2026-10-07T15:45:00Z","v":41388,"vw":16.006229},{"c":16.03,"h":16.04,"l":16,"n":307,"o":16,"t":"2026-10-07T16:00:00Z","v":19442,"vw":16.018019},{"c":16.025,"h":16.03,"l":16,"n":329,"o":16.02,"t":"2026-10-07T16:15:00Z","v":14888,"vw":16.009348},{"c":16,"h":16.03,"l":15.995,"n":468,"o":16.03,"t":"2026-10-07T16:30:00Z","v":38766,"vw":16.004071},{"c":16.015,"h":16.02,"l":15.99,"n":746,"o":16,"t":"2026-10-07T16:45:00Z","v":182355,"vw":16.002609},{"c":16.045,"h":16.1,"l":16.015,"n":552,"o":16.015,"t":"2026-10-07T17:00:00Z","v":62482,"vw":16.073396},{"c":16.03,"h":16.055,"l":16.03,"n":431,"o":16.04,"t":"2026-10-07T17:15:00Z","v":29911,"vw":16.037844},{"c":16.015,"h":16.05,"l":16.01,"n":432,"o":16.03,"t":"2026-10-07T17:30:00Z","v":36998,"vw":16.029482},{"c":16.035,"h":16.04,"l":16.015,"n":404,"o":16.015,"t":"2026-10-07T17:45:00Z","v":24117,"vw":16.026163},{"c":16.025,"h":16.04,"l":16.02,"n":314,"o":16.03,"t":"2026-10-07T18:00:00Z","v":28825,"vw":16.028953},{"c":16.015,"h":16.03,"l":15.99,"n":542,"o":16.03,"t":"2026-10-07T18:15:00Z","v":67692,"vw":16.005891},{"c":16.02,"h":16.02,"l":16,"n":432,"o":16.02,"t":"2026-10-07T18:30:00Z","v":224100,"vw":16.014986},{"c":16.005,"h":16.035,"l":16,"n":515,"o":16.025,"t":"2026-10-07T18:45:00Z","v":36976,"vw":16.022587},{"c":16.005,"h":16.015,"l":15.995,"n":674,"o":16.005,"t":"2026-10-07T19:00:00Z","v":39708,"vw":16.00136},{"c":16,"h":16.01,"l":15.99,"n":351,"o":16,"t":"2026-10-07T19:15:00Z","v":36729,"vw":15.999754},{"c":16.005,"h":16.01,"l":15.99,"n":838,"o":16,"t":"2026-10-07T19:30:00Z","v":80313,"vw":15.998621},{"c":16.01,"h":16.02,"l":16,"n":2148,"o":16.005,"t":"2026-10-07T19:45:00Z","v":284240,"vw":16.004246},{"c":16,"h":16,"l":16,"n":15,"o":16,"t":"2026-10-07T20:00:00Z","v":80269,"vw":16},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-07T22:15:00Z","v":100,"vw":15.9},{"c":16.05,"h":16.05,"l":16.05,"n":3,"o":16.05,"t":"2026-10-08T08:00:00Z","v":102,"vw":16.05},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-08T13:00:00Z","v":100,"vw":16.06},{"c":16.07,"h":16.2,"l":15.92,"n":1600,"o":15.92,"t":"2026-10-08T13:30:00Z","v":274764,"vw":16.098149},{"c":16.045,"h":16.08,"l":16,"n":1029,"o":16.05,"t":"2026-10-08T13:45:00Z","v":108595,"vw":16.052163},{"c":16.01,"h":16.04,"l":15.97,"n":1361,"o":16.04,"t":"2026-10-08T14:00:00Z","v":179876,"vw":15.996498},{"c":16,"h":16.02,"l":15.96,"n":499,"o":16.01,"t":"2026-10-08T14:15:00Z","v":31648,"vw":15.987699},{"c":16.075,"h":16.075,"l":16,"n":520,"o":16.01,"t":"2026-10-08T14:30:00Z","v":44776,"vw":16.035249},{"c":16.05,"h":16.075,"l":16.02,"n":447,"o":16.06,"t":"2026-10-08T14:45:00Z","v":29280,"vw":16.043556},{"c":16.025,"h":16.055,"l":16.02,"n":308,"o":16.05,"t":"2026-10-08T15:00:00Z","v":16818,"vw":16.040775},{"c":16.065,"h":16.075,"l":16.025,"n":425,"o":16.025,"t":"2026-10-08T15:15:00Z","v":30845,"vw":16.046865},{"c":16.055,"h":16.06,"l":16.02,"n":212,"o":16.06,"t":"2026-10-08T15:30:00Z","v":20674,"vw":16.040229},{"c":16.01,"h":16.075,"l":16,"n":540,"o":16.05,"t":"2026-10-08T15:45:00Z","v":54364,"vw":16.046391},{"c":16.015,"h":16.04,"l":15.97,"n":563,"o":16.005,"t":"2026-10-08T16:00:00Z","v":83903,"vw":15.999926},{"c":16.07,"h":16.09,"l":16.01,"n":620,"o":16.01,"t":"2026-10-08T16:15:00Z","v":51087,"vw":16.056929},{"c":16.03,"h":16.07,"l":16.02,"n":280,"o":16.07,"t":"2026-10-08T16:30:00Z","v":27138,"vw":16.0481},{"c":16.075,"h":16.08,"l":16.03,"n":392,"o":16.03,"t":"2026-10-08T16:45:00Z","v":24235,"vw":16.052604},{"c":16.085,"h":16.09,"l":16.05,"n":388,"o":16.075,"t":"2026-10-08T17:00:00Z","v":27146,"vw":16.069884},{"c":16.04,"h":16.09,"l":16.025,"n":327,"o":16.085,"t":"2026-10-08T17:15:00Z","v":22521,"vw":16.053207},{"c":16.02,"h":16.07,"l":16.02,"n":458,"o":16.035,"t":"2026-10-08T17:30:00Z","v":30536,"vw":16.04185},{"c":16.05,"h":16.05,"l":16.01,"n":389,"o":16.03,"t":"2026-10-08T17:45:00Z","v":37481,"vw":16.029483},{"c":16.05,"h":16.06,"l":16.02,"n":302,"o":16.05,"t":"2026-10-08T18:00:00Z","v":29727,"vw":16.040396},{"c":16.03,"h":16.07,"l":16.03,"n":219,"o":16.05,"t":"2026-10-08T18:15:00Z","v":11466,"vw":16.043607},{"c":16.029,"h":16.05,"l":16.02,"n":205,"o":16.03,"t":"2026-10-08T18:30:00Z","v":11216,"vw":16.03305},{"c":16.01,"h":16.03,"l":16.01,"n":277,"o":16.025,"t":"2026-10-08T18:45:00Z","v":15723,"vw":16.020622},{"c":16.035,"h":16.04,"l":16.015,"n":313,"o":16.015,"t":"2026-10-08T19:00:00Z","v":11975,"vw":16.028545},{"c":16.035,"h":16.045,"l":16.025,"n":389,"o":16.035,"t":"2026-10-08T19:15:00Z","v":19802,"vw":16.036564},{"c":16.025,"h":16.04,"l":16.005,"n":523,"o":16.035,"t":"2026-10-08T19:30:00Z","v":23677,"vw":16.020176},{"c":16.055,"h":16.075,"l":16.015,"n":1670,"o":16.025,"t":"2026-10-08T19:45:00Z","v":131911,"vw":16.054984},{"c":16.06,"h":16.06,"l":16.06,"n":16,"o":16.06,"t":"2026-10-08T20:00:00Z","v":109328,"vw":16.06},{"c":16.03,"h":16.03,"l":16.03,"n":5,"o":16.03,"t":"2026-10-09T08:00:00Z","v":202,"vw":16.03},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-09T13:15:00Z","v":210,"vw":16.05},{"c":16.17,"h":16.24,"l":16.05,"n":2630,"o":16.19,"t":"2026-10-09T13:30:00Z","v":295028,"vw":16.177768},{"c":16.18,"h":16.2,"l":16.12,"n":1544,"o":16.17,"t":"2026-10-09T13:45:00Z","v":188951,"vw":16.183333},{"c":16.085,"h":16.17,"l":16.06,"n":1692,"o":16.17,"t":"2026-10-09T14:00:00Z","v":147798,"vw":16.132191},{"c":16.08,"h":16.12,"l":16.07,"n":823,"o":16.085,"t":"2026-10-09T14:15:00Z","v":44536,"vw":16.095982},{"c":16.04,"h":16.09,"l":16.02,"n":632,"o":16.075,"t":"2026-10-09T14:30:00Z","v":41895,"vw":16.043778},{"c":16.03,"h":16.07,"l":16.01,"n":680,"o":16.0399,"t":"2026-10-09T14:45:00Z","v":50795,"vw":16.038049},{"c":16.035,"h":16.05,"l":16.02,"n":536,"o":16.03,"t":"2026-10-09T15:00:00Z","v":35804,"vw":16.028846},{"c":16.025,"h":16.05,"l":16.02,"n":398,"o":16.03,"t":"2026-10-09T15:15:00Z","v":21015,"vw":16.03325},{"c":16.05,"h":16.06,"l":16.025,"n":445,"o":16.03,"t":"2026-10-09T15:30:00Z","v":22514,"vw":16.039503},{"c":16.07,"h":16.095,"l":16.025,"n":481,"o":16.04,"t":"2026-10-09T15:45:00Z","v":31601,"vw":16.050142},{"c":16.08,"h":16.09,"l":16.05,"n":301,"o":16.07,"t":"2026-10-09T16:00:00Z","v":16479,"vw":16.06524},{"c":16.08,"h":16.08,"l":16.065,"n":265,"o":16.075,"t":"2026-10-09T16:15:00Z","v":12652,"vw":16.074117},{"c":16.03,"h":16.095,"l":16.025,"n":359,"o":16.08,"t":"2026-10-09T16:30:00Z","v":19907,"vw":16.060402},{"c":16.025,"h":16.045,"l":16.02,"n":471,"o":16.03,"t":"2026-10-09T16:45:00Z","v":25454,"vw":16.029159},{"c":16.02,"h":16.04,"l":16.02,"n":373,"o":16.025,"t":"2026-10-09T17:00:00Z","v":18176,"vw":16.028283},{"c":16.025,"h":16.035,"l":16.015,"n":433,"o":16.02,"t":"2026-10-09T17:15:00Z","v":26013,"vw":16.023118},{"c":16.08,"h":16.095,"l":16.025,"n":474,"o":16.025,"t":"2026-10-09T17:30:00Z","v":25033,"vw":16.056084},{"c":16.06,"h":16.12,"l":16.06,"n":1480,"o":16.08,"t":"2026-10-09T17:45:00Z","v":121445,"vw":16.093659},{"c":16.065,"h":16.07,"l":16.03,"n":436,"o":16.06,"t":"2026-10-09T18:00:00Z","v":21004,"vw":16.049919},{"c":16.045,"h":16.065,"l":16.03,"n":455,"o":16.06,"t":"2026-10-09T18:15:00Z","v":28322,"vw":16.047652},{"c":16.04,"h":16.065,"l":16.04,"n":433,"o":16.045,"t":"2026-10-09T18:30:00Z","v":23379,"vw":16.050707},{"c":16.035,"h":16.07,"l":16.03,"n":790,"o":16.04,"t":"2026-10-09T18:45:00Z","v":48558,"vw":16.046911},{"c":16.02,"h":16.04,"l":16.015,"n":601,"o":16.03,"t":"2026-10-09T19:00:00Z","v":36133,"vw":16.027358},{"c":16.05,"h":16.05,"l":16.02,"n":793,"o":16.02,"t":"2026-10-09T19:15:00Z","v":46451,"vw":16.030264},{"c":16,"h":16.055,"l":15.975,"n":1462,"o":16.05,"t":"2026-10-09T19:30:00Z","v":126559,"vw":16.008163},{"c":16,"h":16.05,"l":15.975,"n":2604,"o":16.03,"t":"2026-10-09T19:45:00Z","v":278370,"vw":16.002371},{"c":16,"h":16,"l":16,"n":19,"o":16,"t":"2026-10-09T20:00:00Z","v":61667,"vw":16},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-12T11:00:00Z","v":213,"vw":15.5},{"c":15.91,"h":16.12,"l":15.91,"n":31,"o":16.07,"t":"2026-10-12T12:00:00Z","v":3605,"vw":16.104706},{"c":15.93,"h":15.94,"l":15.93,"n":35,"o":15.93,"t":"2026-10-12T12:15:00Z","v":4032,"vw":15.931406},{"c":16.01,"h":16.01,"l":15.99,"n":36,"o":16,"t":"2026-10-12T12:45:00Z","v":1758,"vw":16.004327},{"c":15.9477,"h":15.9477,"l":15.9477,"n":1,"o":15.9477,"t":"2026-10-12T13:00:00Z","v":100,"vw":15.9477},{"c":16.01,"h":16.17,"l":15.96,"n":700,"o":16.01,"t":"2026-10-12T13:30:00Z","v":124785,"vw":16.050079},{"c":15.98,"h":16.01,"l":15.96,"n":197,"o":16.01,"t":"2026-10-12T13:45:00Z","v":14385,"vw":15.981954},{"c":15.95,"h":15.985,"l":15.92,"n":487,"o":15.9799,"t":"2026-10-12T14:00:00Z","v":38859,"vw":15.944881},{"c":15.96,"h":16.005,"l":15.925,"n":292,"o":15.95,"t":"2026-10-12T14:15:00Z","v":49878,"vw":15.979116},{"c":15.975,"h":15.975,"l":15.945,"n":695,"o":15.96,"t":"2026-10-12T14:30:00Z","v":53023,"vw":15.95443},{"c":15.945,"h":15.98,"l":15.93,"n":492,"o":15.975,"t":"2026-10-12T14:45:00Z","v":55519,"vw":15.955222},{"c":15.955,"h":15.965,"l":15.94,"n":377,"o":15.945,"t":"2026-10-12T15:00:00Z","v":27502,"vw":15.952806},{"c":15.92,"h":15.965,"l":15.905,"n":364,"o":15.955,"t":"2026-10-12T15:15:00Z","v":46222,"vw":15.937494},{"c":15.895,"h":15.93,"l":15.875,"n":314,"o":15.9128,"t":"2026-10-12T15:30:00Z","v":69281,"vw":15.8913},{"c":15.885,"h":15.93,"l":15.88,"n":300,"o":15.89,"t":"2026-10-12T15:45:00Z","v":122465,"vw":15.900392},{"c":15.8782,"h":15.89,"l":15.82,"n":459,"o":15.885,"t":"2026-10-12T16:00:00Z","v":184343,"vw":15.833669},{"c":15.835,"h":15.88,"l":15.83,"n":376,"o":15.88,"t":"2026-10-12T16:15:00Z","v":33729,"vw":15.850951},{"c":15.835,"h":15.88,"l":15.815,"n":372,"o":15.84,"t":"2026-10-12T16:30:00Z","v":41005,"vw":15.839642},{"c":15.825,"h":15.845,"l":15.8,"n":651,"o":15.83,"t":"2026-10-12T16:45:00Z","v":189451,"vw":15.812561},{"c":15.83,"h":15.84,"l":15.795,"n":782,"o":15.825,"t":"2026-10-12T17:00:00Z","v":82253,"vw":15.817297},{"c":15.85,"h":15.87,"l":15.8,"n":381,"o":15.825,"t":"2026-10-12T17:15:00Z","v":126837,"vw":15.809002},{"c":15.85,"h":15.855,"l":15.835,"n":242,"o":15.85,"t":"2026-10-12T17:30:00Z","v":14787,"vw":15.844444},{"c":15.81,"h":15.865,"l":15.81,"n":282,"o":15.85,"t":"2026-10-12T17:45:00Z","v":22812,"vw":15.843895},{"c":15.865,"h":15.865,"l":15.81,"n":374,"o":15.815,"t":"2026-10-12T18:00:00Z","v":123816,"vw":15.812904},{"c":15.85,"h":15.87,"l":15.85,"n":123,"o":15.86,"t":"2026-10-12T18:15:00Z","v":6221,"vw":15.861181},{"c":15.85,"h":15.865,"l":15.845,"n":228,"o":15.86,"t":"2026-10-12T18:30:00Z","v":14753,"vw":15.852335},{"c":15.85,"h":15.87,"l":15.835,"n":260,"o":15.86,"t":"2026-10-12T18:45:00Z","v":17770,"vw":15.853419},{"c":15.81,"h":15.845,"l":15.81,"n":210,"o":15.845,"t":"2026-10-12T19:00:00Z","v":108691,"vw":15.812608},{"c":15.83,"h":15.84,"l":15.81,"n":312,"o":15.82,"t":"2026-10-12T19:15:00Z","v":24162,"vw":15.826936},{"c":15.85,"h":15.85,"l":15.82,"n":330,"o":15.83,"t":"2026-10-12T19:30:00Z","v":20053,"vw":15.834217},{"c":15.81,"h":15.875,"l":15.8,"n":2369,"o":15.855,"t":"2026-10-12T19:45:00Z","v":377962,"vw":15.831037},{"c":15.8,"h":15.8,"l":15.8,"n":17,"o":15.8,"t":"2026-10-12T20:00:00Z","v":81149,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-12T20:15:00Z","v":162260,"vw":15.8},{"c":15.88,"h":15.88,"l":15.88,"n":11,"o":15.88,"t":"2026-10-13T08:30:00Z","v":307,"vw":15.88},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-13T12:30:00Z","v":100,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":5,"o":15.8,"t":"2026-10-13T13:15:00Z","v":203,"vw":15.8},{"c":15.875,"h":15.97,"l":15.8,"n":1698,"o":15.82,"t":"2026-10-13T13:30:00Z","v":349509,"vw":15.880531},{"c":15.9,"h":15.915,"l":15.79,"n":1923,"o":15.875,"t":"2026-10-13T13:45:00Z","v":412192,"vw":15.867609},{"c":15.895,"h":15.92,"l":15.855,"n":1557,"o":15.905,"t":"2026-10-13T14:00:00Z","v":230857,"vw":15.888982},{"c":15.865,"h":15.89,"l":15.86,"n":366,"o":15.89,"t":"2026-10-13T14:15:00Z","v":28114,"vw":15.877644},{"c":15.885,"h":15.89,"l":15.845,"n":865,"o":15.86,"t":"2026-10-13T14:30:00Z","v":124885,"vw":15.859877},{"c":15.88,"h":15.92,"l":15.875,"n":1221,"o":15.885,"t":"2026-10-13T14:45:00Z","v":179180,"vw":15.890786},{"c":15.875,"h":15.9,"l":15.87,"n":858,"o":15.875,"t":"2026-10-13T15:00:00Z","v":127037,"vw":15.880466},{"c":15.845,"h":15.88,"l":15.845,"n":1158,"o":15.875,"t":"2026-10-13T15:15:00Z","v":114765,"vw":15.860471},{"c":15.9,"h":15.9,"l":15.835,"n":688,"o":15.845,"t":"2026-10-13T15:30:00Z","v":74322,"vw":15.862678},{"c":15.875,"h":15.895,"l":15.865,"n":711,"o":15.895,"t":"2026-10-13T15:45:00Z","v":139127,"vw":15.879683},{"c":15.865,"h":15.87,"l":15.8525,"n":407,"o":15.87,"t":"2026-10-13T16:00:00Z","v":31696,"vw":15.861263},{"c":15.865,"h":15.875,"l":15.86,"n":511,"o":15.865,"t":"2026-10-13T16:15:00Z","v":42309,"vw":15.866352},{"c":15.865,"h":15.87,"l":15.85,"n":391,"o":15.86,"t":"2026-10-13T16:30:00Z","v":38740,"vw":15.85999},{"c":15.855,"h":15.88,"l":15.85,"n":611,"o":15.865,"t":"2026-10-13T16:45:00Z","v":144887,"vw":15.865959},{"c":15.86,"h":15.865,"l":15.85,"n":557,"o":15.855,"t":"2026-10-13T17:00:00Z","v":117115,"vw":15.855652},{"c":15.855,"h":15.87,"l":15.8523,"n":189,"o":15.865,"t":"2026-10-13T17:15:00Z","v":10493,"vw":15.859675},{"c":15.865,"h":15.87,"l":15.8599,"n":552,"o":15.86,"t":"2026-10-13T17:30:00Z","v":45737,"vw":15.861812},{"c":15.855,"h":15.87,"l":15.85,"n":411,"o":15.86,"t":"2026-10-13T17:45:00Z","v":59245,"vw":15.853502},{"c":15.855,"h":15.865,"l":15.85,"n":447,"o":15.852,"t":"2026-10-13T18:00:00Z","v":93423,"vw":15.855965},{"c":15.855,"h":15.86,"l":15.85,"n":325,"o":15.855,"t":"2026-10-13T18:15:00Z","v":23731,"vw":15.852956},{"c":15.855,"h":15.86,"l":15.84,"n":659,"o":15.855,"t":"2026-10-13T18:30:00Z","v":224894,"vw":15.849744},{"c":15.85,"h":15.855,"l":15.834,"n":552,"o":15.855,"t":"2026-10-13T18:45:00Z","v":51142,"vw":15.844193},{"c":15.87,"h":15.87,"l":15.84,"n":995,"o":15.844,"t":"2026-10-13T19:00:00Z","v":109250,"vw":15.850219},{"c":15.85,"h":15.87,"l":15.85,"n":670,"o":15.87,"t":"2026-10-13T19:15:00Z","v":215019,"vw":15.852291},{"c":15.855,"h":15.86,"l":15.84,"n":1123,"o":15.855,"t":"2026-10-13T19:30:00Z","v":154754,"vw":15.849673},{"c":15.85,"h":15.86,"l":15.825,"n":4134,"o":15.85,"t":"2026-10-13T19:45:00Z","v":517496,"vw":15.844994},{"c":15.8014,"h":15.85,"l":15.8014,"n":24,"o":15.85,"t":"2026-10-13T20:00:00Z","v":151898,"vw":15.849895},{"c":15.73,"h":15.75,"l":15.73,"n":2,"o":15.75,"t":"2026-10-14T12:30:00Z","v":1195,"vw":15.736695},{"c":15.71,"h":15.74,"l":15.71,"n":4,"o":15.74,"t":"2026-10-14T12:45:00Z","v":975,"vw":15.732051},{"c":15.7,"h":15.7,"l":15.5,"n":12,"o":15.56,"t":"2026-10-14T13:15:00Z","v":3727,"vw":15.548121},{"c":15.9,"h":15.91,"l":15.68,"n":1865,"o":15.71,"t":"2026-10-14T13:30:00Z","v":275033,"vw":15.83033},{"c":15.81,"h":15.91,"l":15.795,"n":2207,"o":15.9,"t":"2026-10-14T13:45:00Z","v":398638,"vw":15.866327},{"c":15.84,"h":15.92,"l":15.81,"n":1410,"o":15.81,"t":"2026-10-14T14:00:00Z","v":377029,"vw":15.875062},{"c":15.88,"h":15.9,"l":15.83,"n":2136,"o":15.85,"t":"2026-10-14T14:15:00Z","v":486486,"vw":15.871343},{"c":15.87,"h":15.88,"l":15.85,"n":540,"o":15.88,"t":"2026-10-14T14:30:00Z","v":49529,"vw":15.86482},{"c":15.86,"h":15.89,"l":15.84,"n":963,"o":15.87,"t":"2026-10-14T14:45:00Z","v":133499,"vw":15.861064},{"c":15.83,"h":15.87,"l":15.825,"n":590,"o":15.85,"t":"2026-10-14T15:00:00Z","v":48376,"vw":15.843963},{"c":15.855,"h":15.865,"l":15.825,"n":968,"o":15.825,"t":"2026-10-14T15:15:00Z","v":184675,"vw":15.851046},{"c":15.845,"h":15.855,"l":15.825,"n":431,"o":15.855,"t":"2026-10-14T15:30:00Z","v":70719,"vw":15.846365},{"c":15.87,"h":15.88,"l":15.845,"n":484,"o":15.845,"t":"2026-10-14T15:45:00Z","v":68622,"vw":15.854916},{"c":15.845,"h":15.87,"l":15.82,"n":878,"o":15.865,"t":"2026-10-14T16:00:00Z","v":198745,"vw":15.850565},{"c":15.839,"h":15.85,"l":15.825,"n":498,"o":15.845,"t":"2026-10-14T16:15:00Z","v":62933,"vw":15.838569},{"c":15.905,"h":15.915,"l":15.835,"n":565,"o":15.839,"t":"2026-10-14T16:30:00Z","v":98725,"vw":15.877191},{"c":15.995,"h":15.995,"l":15.905,"n":416,"o":15.905,"t":"2026-10-14T16:45:00Z","v":121305,"vw":15.937699},{"c":15.945,"h":16,"l":15.92,"n":447,"o":16,"t":"2026-10-14T17:00:00Z","v":66472,"vw":15.952498},{"c":15.915,"h":15.98,"l":15.91,"n":252,"o":15.945,"t":"2026-10-14T17:15:00Z","v":38543,"vw":15.936746},{"c":15.9,"h":15.935,"l":15.88,"n":352,"o":15.915,"t":"2026-10-14T17:30:00Z","v":25142,"vw":15.909095},{"c":15.885,"h":15.9,"l":15.88,"n":246,"o":15.895,"t":"2026-10-14T17:45:00Z","v":17056,"vw":15.890514},{"c":15.89,"h":15.9,"l":15.875,"n":329,"o":15.89,"t":"2026-10-14T18:00:00Z","v":23683,"vw":15.890793},{"c":15.89,"h":15.91,"l":15.885,"n":271,"o":15.89,"t":"2026-10-14T18:15:00Z","v":47349,"vw":15.892553},{"c":15.87,"h":15.8999,"l":15.87,"n":233,"o":15.89,"t":"2026-10-14T18:30:00Z","v":17440,"vw":15.8832},{"c":15.895,"h":15.9,"l":15.86,"n":358,"o":15.87,"t":"2026-10-14T18:45:00Z","v":40581,"vw":15.881787},{"c":15.915,"h":15.915,"l":15.875,"n":347,"o":15.89,"t":"2026-10-14T19:00:00Z","v":29645,"vw":15.892261},{"c":15.87,"h":15.92,"l":15.865,"n":468,"o":15.915,"t":"2026-10-14T19:15:00Z","v":28901,"vw":15.888609},{"c":15.855,"h":15.88,"l":15.85,"n":503,"o":15.87,"t":"2026-10-14T19:30:00Z","v":29167,"vw":15.860457},{"c":15.89,"h":15.905,"l":15.85,"n":2178,"o":15.85,"t":"2026-10-14T19:45:00Z","v":200254,"vw":15.878427},{"c":15.9,"h":15.9,"l":15.9,"n":31,"o":15.9,"t":"2026-10-14T20:00:00Z","v":111538,"vw":15.9},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-15T08:00:00Z","v":101,"vw":15.95},{"c":15.81,"h":15.9,"l":15.75,"n":44,"o":15.75,"t":"2026-10-15T11:15:00Z","v":5241,"vw":15.80979},{"c":15.9,"h":15.9,"l":15.9,"n":10,"o":15.9,"t":"2026-10-15T12:30:00Z","v":1204,"vw":15.9},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-15T12:45:00Z","v":125,"vw":15.73},{"c":15.76,"h":15.81,"l":15.76,"n":4,"o":15.81,"t":"2026-10-15T13:00:00Z","v":501,"vw":15.787778},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-10-15T13:15:00Z","v":400,"vw":15.89},{"c":15.91,"h":16,"l":15.83,"n":2189,"o":15.87,"t":"2026-10-15T13:30:00Z","v":344511,"vw":15.947998},{"c":15.92,"h":15.96,"l":15.895,"n":1006,"o":15.91,"t":"2026-10-15T13:45:00Z","v":64287,"vw":15.916516},{"c":16.05,"h":16.08,"l":15.91,"n":2273,"o":15.925,"t":"2026-10-15T14:00:00Z","v":297095,"vw":15.989542},{"c":15.95,"h":16.05,"l":15.95,"n":1152,"o":16.05,"t":"2026-10-15T14:15:00Z","v":126012,"vw":16.001162},{"c":15.985,"h":16.005,"l":15.935,"n":654,"o":15.955,"t":"2026-10-15T14:30:00Z","v":34376,"vw":15.978406},{"c":16.005,"h":16.015,"l":15.96,"n":1250,"o":15.985,"t":"2026-10-15T14:45:00Z","v":121383,"vw":15.998173},{"c":15.97,"h":16.005,"l":15.965,"n":335,"o":16.005,"t":"2026-10-15T15:00:00Z","v":22401,"vw":15.981542},{"c":15.98,"h":15.985,"l":15.955,"n":486,"o":15.97,"t":"2026-10-15T15:15:00Z","v":28125,"vw":15.972787},{"c":15.96,"h":15.99,"l":15.96,"n":289,"o":15.99,"t":"2026-10-15T15:30:00Z","v":18241,"vw":15.977996},{"c":15.99,"h":15.99,"l":15.94,"n":433,"o":15.97,"t":"2026-10-15T15:45:00Z","v":26498,"vw":15.957582},{"c":15.92,"h":15.99,"l":15.92,"n":410,"o":15.99,"t":"2026-10-15T16:00:00Z","v":31619,"vw":15.963853},{"c":15.91,"h":15.9182,"l":15.865,"n":334,"o":15.9182,"t":"2026-10-15T16:15:00Z","v":22795,"vw":15.893184},{"c":15.885,"h":15.92,"l":15.885,"n":430,"o":15.92,"t":"2026-10-15T16:30:00Z","v":30478,"vw":15.902692},{"c":15.9,"h":15.92,"l":15.895,"n":226,"o":15.9,"t":"2026-10-15T16:45:00Z","v":16624,"vw":15.905933},{"c":15.88,"h":15.895,"l":15.87,"n":161,"o":15.895,"t":"2026-10-15T17:00:00Z","v":7934,"vw":15.880792},{"c":15.915,"h":15.92,"l":15.875,"n":411,"o":15.875,"t":"2026-10-15T17:15:00Z","v":81796,"vw":15.892813},{"c":15.92,"h":15.93,"l":15.905,"n":314,"o":15.92,"t":"2026-10-15T17:30:00Z","v":12442,"vw":15.910855},{"c":15.89,"h":15.93,"l":15.885,"n":284,"o":15.92,"t":"2026-10-15T17:45:00Z","v":14524,"vw":15.905632},{"c":15.8938,"h":15.9,"l":15.88,"n":133,"o":15.89,"t":"2026-10-15T18:00:00Z","v":6210,"vw":15.890031},{"c":15.9,"h":15.915,"l":15.89,"n":206,"o":15.9,"t":"2026-10-15T18:15:00Z","v":15836,"vw":15.90096},{"c":15.9,"h":15.92,"l":15.9,"n":294,"o":15.9,"t":"2026-10-15T18:30:00Z","v":17313,"vw":15.90762},{"c":15.925,"h":15.94,"l":15.9,"n":630,"o":15.9,"t":"2026-10-15T18:45:00Z","v":164386,"vw":15.930242},{"c":15.93,"h":15.95,"l":15.925,"n":462,"o":15.925,"t":"2026-10-15T19:00:00Z","v":36207,"vw":15.934314},{"c":15.915,"h":15.94,"l":15.91,"n":647,"o":15.935,"t":"2026-10-15T19:15:00Z","v":48426,"vw":15.924121},{"c":15.895,"h":15.93,"l":15.895,"n":1193,"o":15.915,"t":"2026-10-15T19:30:00Z","v":114370,"vw":15.912832},{"c":15.92,"h":15.93,"l":15.86,"n":2840,"o":15.895,"t":"2026-10-15T19:45:00Z","v":325713,"vw":15.900935},{"c":15.93,"h":15.93,"l":15.92,"n":18,"o":15.92,"t":"2026-10-15T20:00:00Z","v":90751,"vw":15.92992},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T22:15:00Z","v":100,"vw":15.8},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-10-16T08:00:00Z","v":357,"vw":15.87},{"c":15.91,"h":15.91,"l":15.91,"n":6,"o":15.91,"t":"2026-10-16T11:00:00Z","v":352,"vw":15.91},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-16T11:30:00Z","v":435,"vw":15.9},{"c":15.93,"h":15.93,"l":15.93,"n":8,"o":15.93,"t":"2026-10-16T13:00:00Z","v":1404,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-16T13:15:00Z","v":450,"vw":15.93},{"c":15.92,"h":16,"l":15.86,"n":433,"o":15.86,"t":"2026-10-16T13:30:00Z","v":84241,"vw":15.9242},{"c":15.89,"h":15.94,"l":15.86,"n":868,"o":15.94,"t":"2026-10-16T13:45:00Z","v":82745,"vw":15.889008},{"c":15.775,"h":15.89,"l":15.775,"n":934,"o":15.88,"t":"2026-10-16T14:00:00Z","v":187346,"vw":15.804653},{"c":15.8,"h":15.865,"l":15.745,"n":565,"o":15.775,"t":"2026-10-16T14:15:00Z","v":52716,"vw":15.822235},{"c":15.865,"h":15.87,"l":15.8,"n":376,"o":15.805,"t":"2026-10-16T14:30:00Z","v":38938,"vw":15.853048},{"c":15.84,"h":15.87,"l":15.825,"n":391,"o":15.865,"t":"2026-10-16T14:45:00Z","v":57454,"vw":15.852331},{"c":15.845,"h":15.865,"l":15.83,"n":831,"o":15.85,"t":"2026-10-16T15:00:00Z","v":71544,"vw":15.844792},{"c":15.82,"h":15.845,"l":15.795,"n":700,"o":15.845,"t":"2026-10-16T15:15:00Z","v":71234,"vw":15.817625},{"c":15.81,"h":15.86,"l":15.81,"n":399,"o":15.83,"t":"2026-10-16T15:30:00Z","v":65245,"vw":15.842333},{"c":15.795,"h":15.81,"l":15.79,"n":229,"o":15.805,"t":"2026-10-16T15:45:00Z","v":14484,"vw":15.801618},{"c":15.82,"h":15.82,"l":15.775,"n":401,"o":15.8,"t":"2026-10-16T16:00:00Z","v":37149,"vw":15.798096},{"c":15.81,"h":15.82,"l":15.775,"n":549,"o":15.81,"t":"2026-10-16T16:15:00Z","v":108351,"vw":15.797719},{"c":15.815,"h":15.83,"l":15.805,"n":185,"o":15.815,"t":"2026-10-16T16:30:00Z","v":12868,"vw":15.814876},{"c":15.76,"h":15.815,"l":15.75,"n":874,"o":15.815,"t":"2026-10-16T16:45:00Z","v":113975,"vw":15.780688},{"c":15.77,"h":15.775,"l":15.715,"n":509,"o":15.775,"t":"2026-10-16T17:00:00Z","v":105313,"vw":15.745662},{"c":15.74,"h":15.775,"l":15.71,"n":951,"o":15.77,"t":"2026-10-16T17:15:00Z","v":121853,"vw":15.734826},{"c":15.745,"h":15.78,"l":15.74,"n":412,"o":15.75,"t":"2026-10-16T17:30:00Z","v":34702,"vw":15.755487},{"c":15.68,"h":15.75,"l":15.68,"n":936,"o":15.745,"t":"2026-10-16T17:45:00Z","v":118983,"vw":15.721181},{"c":15.58,"h":15.69,"l":15.55,"n":1487,"o":15.68,"t":"2026-10-16T18:00:00Z","v":419862,"vw":15.617546},{"c":15.55,"h":15.57,"l":15.52,"n":929,"o":15.57,"t":"2026-10-16T18:15:00Z","v":240294,"vw":15.54519},{"c":15.57,"h":15.61,"l":15.505,"n":906,"o":15.545,"t":"2026-10-16T18:30:00Z","v":191941,"vw":15.547954},{"c":15.575,"h":15.5977,"l":15.56,"n":651,"o":15.5658,"t":"2026-10-16T18:45:00Z","v":56498,"vw":15.569451},{"c":15.64,"h":15.65,"l":15.57,"n":1031,"o":15.575,"t":"2026-10-16T19:00:00Z","v":134148,"vw":15.615081},{"c":15.66,"h":15.75,"l":15.6,"n":2483,"o":15.64,"t":"2026-10-16T19:15:00Z","v":344005,"vw":15.674487},{"c":15.575,"h":15.665,"l":15.55,"n":1189,"o":15.65,"t":"2026-10-16T19:30:00Z","v":140188,"vw":15.588219},{"c":15.655,"h":15.68,"l":15.57,"n":2978,"o":15.575,"t":"2026-10-16T19:45:00Z","v":273205,"vw":15.634164},{"c":15.65,"h":15.65,"l":15.65,"n":23,"o":15.65,"t":"2026-10-16T20:00:00Z","v":116463,"vw":15.65},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-16T21:15:00Z","v":420,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T21:30:00Z","v":200,"vw":15.2},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T22:00:00Z","v":400,"vw":15.5},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T11:15:00Z","v":100,"vw":15.9},{"c":15.8,"h":15.8,"l":15.75,"n":15,"o":15.75,"t":"2026-10-19T12:45:00Z","v":1308,"vw":15.761538},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T13:15:00Z","v":100,"vw":15.8},{"c":15.87,"h":16.0194,"l":15.775,"n":2376,"o":15.83,"t":"2026-10-19T13:30:00Z","v":519745,"vw":15.91256},{"c":15.85,"h":15.9,"l":15.799,"n":1438,"o":15.88,"t":"2026-10-19T13:45:00Z","v":346818,"vw":15.844848},{"c":15.855,"h":15.865,"l":15.81,"n":847,"o":15.85,"t":"2026-10-19T14:00:00Z","v":157026,"vw":15.838857},{"c":15.89,"h":15.89,"l":15.845,"n":992,"o":15.855,"t":"2026-10-19T14:15:00Z","v":140135,"vw":15.863996},{"c":15.825,"h":15.89,"l":15.81,"n":870,"o":15.89,"t":"2026-10-19T14:30:00Z","v":130226,"vw":15.838717},{"c":15.81,"h":15.84,"l":15.78,"n":621,"o":15.825,"t":"2026-10-19T14:45:00Z","v":84358,"vw":15.801513},{"c":15.775,"h":15.82,"l":15.775,"n":505,"o":15.81,"t":"2026-10-19T15:00:00Z","v":83030,"vw":15.807328},{"c":15.82,"h":15.82,"l":15.775,"n":321,"o":15.78,"t":"2026-10-19T15:15:00Z","v":47906,"vw":15.795974},{"c":15.835,"h":15.86,"l":15.825,"n":374,"o":15.825,"t":"2026-10-19T15:30:00Z","v":40228,"vw":15.840994},{"c":15.845,"h":15.85,"l":15.82,"n":347,"o":15.83,"t":"2026-10-19T15:45:00Z","v":42339,"vw":15.827777},{"c":15.875,"h":15.885,"l":15.845,"n":460,"o":15.845,"t":"2026-10-19T16:00:00Z","v":55511,"vw":15.866499},{"c":15.84,"h":15.875,"l":15.83,"n":273,"o":15.875,"t":"2026-10-19T16:15:00Z","v":21215,"vw":15.852284},{"c":15.835,"h":15.845,"l":15.825,"n":300,"o":15.84,"t":"2026-10-19T16:30:00Z","v":31664,"vw":15.836068},{"c":15.835,"h":15.85,"l":15.835,"n":333,"o":15.835,"t":"2026-10-19T16:45:00Z","v":26384,"vw":15.838911},{"c":15.825,"h":15.84,"l":15.81,"n":309,"o":15.835,"t":"2026-10-19T17:00:00Z","v":40285,"vw":15.825902},{"c":15.855,"h":15.855,"l":15.825,"n":307,"o":15.825,"t":"2026-10-19T17:15:00Z","v":24183,"vw":15.840534},{"c":15.81,"h":15.85,"l":15.805,"n":451,"o":15.85,"t":"2026-10-19T17:30:00Z","v":117210,"vw":15.826695},{"c":15.77,"h":15.81,"l":15.765,"n":258,"o":15.81,"t":"2026-10-19T17:45:00Z","v":21117,"vw":15.786307},{"c":15.765,"h":15.77,"l":15.745,"n":220,"o":15.765,"t":"2026-10-19T18:00:00Z","v":13556,"vw":15.758105},{"c":15.835,"h":15.835,"l":15.765,"n":426,"o":15.77,"t":"2026-10-19T18:15:00Z","v":95322,"vw":15.790954},{"c":15.83,"h":15.85,"l":15.815,"n":657,"o":15.835,"t":"2026-10-19T18:30:00Z","v":108615,"vw":15.832105},{"c":15.815,"h":15.85,"l":15.81,"n":637,"o":15.825,"t":"2026-10-19T18:45:00Z","v":202521,"vw":15.832619},{"c":15.84,"h":15.86,"l":15.81,"n":497,"o":15.815,"t":"2026-10-19T19:00:00Z","v":66370,"vw":15.83127},{"c":15.805,"h":15.84,"l":15.8,"n":533,"o":15.835,"t":"2026-10-19T19:15:00Z","v":49476,"vw":15.821733},{"c":15.85,"h":15.865,"l":15.794,"n":1034,"o":15.805,"t":"2026-10-19T19:30:00Z","v":105923,"vw":15.831545},{"c":15.89,"h":15.89,"l":15.83,"n":3058,"o":15.85,"t":"2026-10-19T19:45:00Z","v":305200,"vw":15.861616},{"c":15.88,"h":15.88,"l":15.88,"n":31,"o":15.88,"t":"2026-10-19T20:00:00Z","v":250580,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-19T20:15:00Z","v":25771,"vw":15.88},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-20T08:00:00Z","v":100,"vw":15.8},{"c":15.85,"h":15.9,"l":15.85,"n":40,"o":15.9,"t":"2026-10-20T11:30:00Z","v":2103,"vw":15.889201},{"c":15.63,"h":15.9,"l":15.62,"n":36,"o":15.7,"t":"2026-10-20T12:00:00Z","v":4448,"vw":15.736009},{"c":15.81,"h":15.81,"l":15.81,"n":9,"o":15.81,"t":"2026-10-20T12:15:00Z","v":606,"vw":15.81},{"c":15.81,"h":15.81,"l":15.81,"n":9,"o":15.81,"t":"2026-10-20T12:30:00Z","v":208,"vw":15.81},{"c":15.94,"h":15.98,"l":15.85,"n":1679,"o":15.94,"t":"2026-10-20T13:30:00Z","v":299676,"vw":15.939321},{"c":15.995,"h":16,"l":15.935,"n":1941,"o":15.95,"t":"2026-10-20T13:45:00Z","v":263642,"vw":15.96734},{"c":15.965,"h":15.995,"l":15.945,"n":611,"o":15.99,"t":"2026-10-20T14:00:00Z","v":135753,"vw":15.968122},{"c":15.965,"h":15.99,"l":15.955,"n":930,"o":15.97,"t":"2026-10-20T14:15:00Z","v":103840,"vw":15.970569},{"c":15.96,"h":15.97,"l":15.925,"n":647,"o":15.96,"t":"2026-10-20T14:30:00Z","v":51949,"vw":15.940764},{"c":15.96,"h":15.98,"l":15.92,"n":505,"o":15.96,"t":"2026-10-20T14:45:00Z","v":122456,"vw":15.955326},{"c":15.92,"h":15.965,"l":15.915,"n":468,"o":15.965,"t":"2026-10-20T15:00:00Z","v":33136,"vw":15.943927},{"c":15.92,"h":15.945,"l":15.905,"n":379,"o":15.92,"t":"2026-10-20T15:15:00Z","v":38041,"vw":15.921957},{"c":15.97,"h":15.97,"l":15.91,"n":384,"o":15.92,"t":"2026-10-20T15:30:00Z","v":26284,"vw":15.926048},{"c":15.96,"h":15.97,"l":15.945,"n":606,"o":15.965,"t":"2026-10-20T15:45:00Z","v":110093,"vw":15.952912},{"c":15.965,"h":15.975,"l":15.955,"n":778,"o":15.965,"t":"2026-10-20T16:00:00Z","v":71609,"vw":15.961193},{"c":15.975,"h":15.975,"l":15.945,"n":436,"o":15.97,"t":"2026-10-20T16:15:00Z","v":83290,"vw":15.952006},{"c":15.975,"h":15.99,"l":15.97,"n":225,"o":15.975,"t":"2026-10-20T16:30:00Z","v":14527,"vw":15.980295},{"c":15.965,"h":15.975,"l":15.94,"n":325,"o":15.975,"t":"2026-10-20T16:45:00Z","v":25452,"vw":15.959769},{"c":15.99,"h":15.99,"l":15.96,"n":327,"o":15.965,"t":"2026-10-20T17:00:00Z","v":53008,"vw":15.968741},{"c":15.98,"h":16,"l":15.98,"n":295,"o":15.99,"t":"2026-10-20T17:15:00Z","v":26129,"vw":15.989931},{"c":15.96,"h":15.985,"l":15.955,"n":293,"o":15.985,"t":"2026-10-20T17:30:00Z","v":21936,"vw":15.963784},{"c":15.935,"h":15.96,"l":15.935,"n":233,"o":15.955,"t":"2026-10-20T17:45:00Z","v":17631,"vw":15.950425},{"c":15.97,"h":15.9799,"l":15.935,"n":377,"o":15.935,"t":"2026-10-20T18:00:00Z","v":28687,"vw":15.964095},{"c":15.975,"h":15.99,"l":15.965,"n":381,"o":15.97,"t":"2026-10-20T18:15:00Z","v":26024,"vw":15.978469},{"c":15.96,"h":15.97,"l":15.935,"n":342,"o":15.97,"t":"2026-10-20T18:30:00Z","v":23874,"vw":15.949045},{"c":15.975,"h":15.98,"l":15.965,"n":406,"o":15.965,"t":"2026-10-20T18:45:00Z","v":28175,"vw":15.970054},{"c":15.95,"h":15.975,"l":15.945,"n":378,"o":15.975,"t":"2026-10-20T19:00:00Z","v":29341,"vw":15.963919},{"c":15.955,"h":15.96,"l":15.93,"n":410,"o":15.95,"t":"2026-10-20T19:15:00Z","v":54802,"vw":15.937679},{"c":15.94,"h":15.97,"l":15.935,"n":679,"o":15.95,"t":"2026-10-20T19:30:00Z","v":180027,"vw":15.957487},{"c":15.935,"h":15.955,"l":15.92,"n":1588,"o":15.94,"t":"2026-10-20T19:45:00Z","v":146295,"vw":15.941738},{"c":15.94,"h":15.94,"l":15.94,"n":17,"o":15.94,"t":"2026-10-20T20:00:00Z","v":90244,"vw":15.94},{"c":15.86,"h":15.87,"l":15.86,"n":2,"o":15.87,"t":"2026-10-21T08:00:00Z","v":206,"vw":15.864854},{"c":15.95,"h":15.95,"l":15.95,"n":8,"o":15.95,"t":"2026-10-21T11:45:00Z","v":654,"vw":15.95},{"c":15.9,"h":15.95,"l":15.85,"n":61,"o":15.95,"t":"2026-10-21T13:15:00Z","v":6166,"vw":15.874916},{"c":15.94,"h":16,"l":15.755,"n":1147,"o":15.87,"t":"2026-10-21T13:30:00Z","v":160325,"vw":15.918067},{"c":15.95,"h":15.975,"l":15.92,"n":981,"o":15.945,"t":"2026-10-21T13:45:00Z","v":146546,"vw":15.944816},{"c":15.945,"h":15.985,"l":15.94,"n":898,"o":15.95,"t":"2026-10-21T14:00:00Z","v":137260,"vw":15.955313},{"c":15.965,"h":15.99,"l":15.935,"n":1146,"o":15.945,"t":"2026-10-21T14:15:00Z","v":184351,"vw":15.965351},{"c":15.965,"h":15.98,"l":15.95,"n":526,"o":15.965,"t":"2026-10-21T14:30:00Z","v":42162,"vw":15.963028},{"c":15.975,"h":15.98,"l":15.955,"n":620,"o":15.96,"t":"2026-10-21T14:45:00Z","v":54304,"vw":15.973789},{"c":15.975,"h":15.99,"l":15.96,"n":779,"o":15.975,"t":"2026-10-21T15:00:00Z","v":60655,"vw":15.97688},{"c":15.98,"h":15.98,"l":15.96,"n":392,"o":15.975,"t":"2026-10-21T15:15:00Z","v":33193,"vw":15.973642},{"c":15.975,"h":15.985,"l":15.97,"n":479,"o":15.98,"t":"2026-10-21T15:30:00Z","v":62186,"vw":15.976611},{"c":15.985,"h":15.99,"l":15.965,"n":1283,"o":15.975,"t":"2026-10-21T15:45:00Z","v":132467,"vw":15.979749},{"c":15.98,"h":16,"l":15.98,"n":304,"o":15.98,"t":"2026-10-21T16:00:00Z","v":81529,"vw":15.991948},{"c":15.955,"h":15.985,"l":15.955,"n":314,"o":15.985,"t":"2026-10-21T16:15:00Z","v":24905,"vw":15.968555},{"c":15.955,"h":15.985,"l":15.945,"n":531,"o":15.96,"t":"2026-10-21T16:30:00Z","v":70997,"vw":15.960063},{"c":15.975,"h":15.975,"l":15.95,"n":250,"o":15.955,"t":"2026-10-21T16:45:00Z","v":24130,"vw":15.957417},{"c":15.985,"h":15.985,"l":15.96,"n":256,"o":15.975,"t":"2026-10-21T17:00:00Z","v":16262,"vw":15.970363},{"c":16.09,"h":16.115,"l":15.985,"n":2578,"o":15.985,"t":"2026-10-21T17:15:00Z","v":504798,"vw":16.036879},{"c":16.05,"h":16.09,"l":16.04,"n":348,"o":16.09,"t":"2026-10-21T17:30:00Z","v":105532,"vw":16.071308},{"c":16.03,"h":16.05,"l":16.0201,"n":359,"o":16.05,"t":"2026-10-21T17:45:00Z","v":28323,"vw":16.034835},{"c":16.01,"h":16.05,"l":16.005,"n":413,"o":16.03,"t":"2026-10-21T18:00:00Z","v":43093,"vw":16.032462},{"c":16.01,"h":16.02,"l":16,"n":222,"o":16.01,"t":"2026-10-21T18:15:00Z","v":23305,"vw":16.009397},{"c":16.005,"h":16.02,"l":16,"n":227,"o":16.01,"t":"2026-10-21T18:30:00Z","v":16079,"vw":16.01099},{"c":16.005,"h":16.02,"l":15.995,"n":1020,"o":16.005,"t":"2026-10-21T18:45:00Z","v":99275,"vw":16.009345},{"c":16.02,"h":16.025,"l":15.995,"n":459,"o":16,"t":"2026-10-21T19:00:00Z","v":83486,"vw":16.006873},{"c":15.99,"h":16.02,"l":15.975,"n":608,"o":16.02,"t":"2026-10-21T19:15:00Z","v":93908,"vw":15.996066},{"c":15.96,"h":16.005,"l":15.96,"n":544,"o":15.99,"t":"2026-10-21T19:30:00Z","v":52982,"vw":15.990689},{"c":15.89,"h":15.97,"l":15.89,"n":2075,"o":15.955,"t":"2026-10-21T19:45:00Z","v":217986,"vw":15.940083},{"c":15.9,"h":15.9,"l":15.9,"n":26,"o":15.9,"t":"2026-10-21T20:00:00Z","v":110363,"vw":15.9},{"c":15.7169,"h":15.7169,"l":15.7169,"n":1,"o":15.7169,"t":"2026-10-21T20:15:00Z","v":180,"vw":15.7169},{"c":15.83,"h":15.89,"l":15.83,"n":3,"o":15.89,"t":"2026-10-21T23:15:00Z","v":714,"vw":15.848487},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-21T23:45:00Z","v":150,"vw":15.83},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-22T10:30:00Z","v":300,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-22T11:00:00Z","v":300,"vw":15.84},{"c":15.95,"h":15.95,"l":15.9,"n":39,"o":15.9,"t":"2026-10-22T12:15:00Z","v":2846,"vw":15.921892},{"c":15.94,"h":15.96,"l":15.87,"n":535,"o":15.87,"t":"2026-10-22T13:30:00Z","v":60548,"vw":15.918694},{"c":15.9,"h":15.93,"l":15.87,"n":438,"o":15.93,"t":"2026-10-22T13:45:00Z","v":54096,"vw":15.907872},{"c":15.84,"h":15.905,"l":15.83,"n":526,"o":15.905,"t":"2026-10-22T14:00:00Z","v":52301,"vw":15.86092},{"c":15.875,"h":15.9,"l":15.805,"n":891,"o":15.83,"t":"2026-10-22T14:15:00Z","v":103550,"vw":15.854847},{"c":15.855,"h":15.9,"l":15.855,"n":505,"o":15.875,"t":"2026-10-22T14:30:00Z","v":45887,"vw":15.877982},{"c":15.885,"h":15.885,"l":15.85,"n":502,"o":15.855,"t":"2026-10-22T14:45:00Z","v":49555,"vw":15.863625},{"c":15.855,"h":15.89,"l":15.855,"n":491,"o":15.885,"t":"2026-10-22T15:00:00Z","v":44609,"vw":15.871815},{"c":15.86,"h":15.875,"l":15.845,"n":784,"o":15.86,"t":"2026-10-22T15:15:00Z","v":89587,"vw":15.853866},{"c":15.855,"h":15.87,"l":15.85,"n":558,"o":15.855,"t":"2026-10-22T15:30:00Z","v":49930,"vw":15.855798},{"c":15.835,"h":15.85,"l":15.805,"n":562,"o":15.85,"t":"2026-10-22T15:45:00Z","v":56842,"vw":15.831024},{"c":15.875,"h":15.885,"l":15.82,"n":467,"o":15.84,"t":"2026-10-22T16:00:00Z","v":37037,"vw":15.849698},{"c":15.89,"h":15.89,"l":15.855,"n":511,"o":15.87,"t":"2026-10-22T16:15:00Z","v":45548,"vw":15.873275},{"c":15.75,"h":15.88,"l":15.655,"n":2163,"o":15.88,"t":"2026-10-22T16:30:00Z","v":361511,"vw":15.763028},{"c":15.79,"h":15.8,"l":15.725,"n":1088,"o":15.74,"t":"2026-10-22T16:45:00Z","v":107470,"vw":15.752897},{"c":15.735,"h":15.79,"l":15.72,"n":665,"o":15.79,"t":"2026-10-22T17:00:00Z","v":70891,"vw":15.7405},{"c":15.735,"h":15.755,"l":15.7,"n":717,"o":15.735,"t":"2026-10-22T17:15:00Z","v":93985,"vw":15.724116},{"c":15.675,"h":15.74,"l":15.625,"n":1968,"o":15.74,"t":"2026-10-22T17:30:00Z","v":313043,"vw":15.667768},{"c":15.68,"h":15.72,"l":15.665,"n":967,"o":15.675,"t":"2026-10-22T17:45:00Z","v":164177,"vw":15.690904},{"c":15.685,"h":15.705,"l":15.65,"n":340,"o":15.68,"t":"2026-10-22T18:00:00Z","v":34540,"vw":15.675648},{"c":15.72,"h":15.76,"l":15.675,"n":441,"o":15.685,"t":"2026-10-22T18:15:00Z","v":55648,"vw":15.724163},{"c":15.715,"h":15.73,"l":15.705,"n":276,"o":15.71,"t":"2026-10-22T18:30:00Z","v":22728,"vw":15.713474},{"c":15.745,"h":15.745,"l":15.7,"n":348,"o":15.715,"t":"2026-10-22T18:45:00Z","v":34115,"vw":15.722584},{"c":15.745,"h":15.755,"l":15.71,"n":423,"o":15.745,"t":"2026-10-22T19:00:00Z","v":41731,"vw":15.735204},{"c":15.805,"h":15.825,"l":15.745,"n":1048,"o":15.745,"t":"2026-10-22T19:15:00Z","v":248774,"vw":15.796324},{"c":15.745,"h":15.805,"l":15.73,"n":791,"o":15.805,"t":"2026-10-22T19:30:00Z","v":90694,"vw":15.772813},{"c":15.825,"h":15.83,"l":15.735,"n":1471,"o":15.745,"t":"2026-10-22T19:45:00Z","v":143269,"vw":15.795856},{"c":15.82,"h":15.82,"l":15.82,"n":32,"o":15.82,"t":"2026-10-22T20:00:00Z","v":88822,"vw":15.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6582509566871994,"strike":22.03612174096888,"iv":1.1639905034846105,"gamma":0.11124104563628712,"theta":-0.029905289659329003,"vega":0.014113090485677323,"rho":0.0025397517179073597,"breakevenPct":43.45368329744679},{"delta":0.3,"premium":1.375,"strike":26.542925116708687,"iv":2.170170669570121,"gamma":0.036249421643846126,"theta":-0.058373770462728944,"vega":0.015467790678633277,"rho":0.0026511801405766076,"breakevenPct":76.47234587047211},{"delta":0.35,"premium":1.31638811845917,"strike":21.09254123061132,"iv":1.591787087579379,"gamma":0.053364509274184596,"theta":-0.04567235556739519,"vega":0.016462207252075495,"rho":0.00331409380460855,"breakevenPct":41.64936377414975},{"delta":0.4,"premium":1.9011564403400434,"strike":21.252409250708425,"iv":1.9663997022731965,"gamma":0.04666785669446209,"theta":-0.059134362836266774,"vega":0.017115033963700798,"rho":0.0034828064777643703,"breakevenPct":46.35629387514834},{"delta":0.45,"premium":2.4450420104191424,"strike":22.176717708347894,"iv":2.378588898820629,"gamma":0.04244163646085145,"theta":-0.07269936691804836,"vega":0.017452411410472126,"rho":0.003682927072160112,"breakevenPct":55.636913519387086},{"delta":0.5,"premium":2.2078643256564785,"strike":20.781554856802813,"iv":1.9959122077590763,"gamma":0.07073836343191453,"theta":-0.06087989434455529,"vega":0.017033979954315024,"rho":0.004482714948930853,"breakevenPct":45.318705325279986},{"delta":0.55,"premium":1.9706866408938146,"strike":19.386392005257733,"iv":1.613235516697523,"gamma":0.09903509040297764,"theta":-0.049060421771062214,"vega":0.016615548498157925,"rho":0.005282502825701594,"breakevenPct":35.000497131172864},{"delta":0.6,"premium":1.7335089561311514,"strike":17.991229153712656,"iv":1.2305588256359703,"gamma":0.1273318173740407,"theta":-0.037240949197569165,"vega":0.016197117042000823,"rho":0.006082290702472333,"breakevenPct":24.682288937065778},{"delta":0.65,"premium":1.4963312713684875,"strike":16.59606630216757,"iv":0.8478821345744167,"gamma":0.15562854434510381,"theta":-0.02542147662407608,"vega":0.01577868558584372,"rho":0.006882078579243074,"breakevenPct":14.364080742958663},{"delta":0.7,"premium":1.259153586605824,"strike":15.200903450622494,"iv":0.4652054435128643,"gamma":0.18392527131616687,"theta":-0.013602004050583032,"vega":0.015360254129686623,"rho":0.007681866456013814,"breakevenPct":4.04587254885157},{"delta":0.75,"premium":2.3999019607843124,"strike":13.950980392156865,"iv":0.7413384313725486,"gamma":0.1304717647058824,"theta":-0.017816470588235288,"vega":0.013957254901960786,"rho":0.007438285679792541,"breakevenPct":3.355767085595299},{"delta":0.8,"premium":3.7724509803921573,"strike":12.72549019607843,"iv":1.1282992156862746,"gamma":0.06326588235294116,"theta":-0.024728235294117648,"vega":0.012388627450980391,"rho":0.007019184943254853,"breakevenPct":4.285342455566289},{"delta":0.85,"premium":5.54667653633228,"strike":10.962952993603759,"iv":1.5906631594084992,"gamma":0.03504278726531736,"theta":-0.02840681884729655,"vega":0.010277738233134708,"rho":0.006253606629814596,"breakevenPct":4.359225852945872},{"delta":0.9,"premium":8.039602139198069,"strike":8.460397860801931,"iv":2.3494262150757352,"gamma":0.01769019756619166,"theta":-0.0315676478320587,"vega":0.007766982254977995,"rho":0.004911701031156682,"breakevenPct":4.29835651074589}],"put":[{"delta":0.1,"premium":2.104250693970577,"strike":7.921009900031301,"iv":4.323050701610004,"gamma":0.010780178518418525,"theta":-0.06042683829749273,"vega":0.007765002649586218,"rho":-0.0029346670277178733,"breakevenPct":63.231610581158506},{"delta":0.15,"premium":0.2411240026572187,"strike":13.014050033215234,"iv":0.6958812420325406,"gamma":0.08088317617059397,"theta":-0.010918931724693264,"vega":0.00987679099651127,"rho":-0.002133154401656071,"breakevenPct":19.260897404816593},{"delta":0.2,"premium":0.29369086903407093,"strike":13.671135862925887,"iv":0.6109769811667725,"gamma":0.1130438386361215,"theta":-0.010993495022972343,"vega":0.011739228550120197,"rho":-0.0028261396891825314,"breakevenPct":15.439665019647183},{"delta":0.25,"premium":0.34625773541092314,"strike":14.32822169263654,"iv":0.5260727203010042,"gamma":0.145204501101649,"theta":-0.011068058321251423,"vega":0.013601666103729124,"rho":-0.0035191249767089917,"breakevenPct":11.618432634477777},{"delta":0.3,"premium":0.39882460178777535,"strike":14.985307522347192,"iv":0.4411684594352359,"gamma":0.17736516356717652,"theta":-0.011142621619530503,"vega":0.015464103657338048,"rho":-0.004212110264235452,"breakevenPct":7.79720024930837},{"delta":0.35,"premium":0.5989612162083688,"strike":15.301456388194499,"iv":0.4535747043004103,"gamma":0.17328698797953013,"theta":-0.01140423001704148,"vega":0.015480938266235004,"rho":-0.0049949890974563,"breakevenPct":7.063873754828516},{"delta":0.4,"premium":0.8024729670907857,"strike":15.60980752589513,"iv":0.46820658308015645,"gamma":0.16837997704270963,"theta":-0.011670116410163293,"vega":0.015455561230297416,"rho":-0.005779923927843085,"breakevenPct":6.40117219466281},{"delta":0.45,"premium":1.0059847179732024,"strike":15.918158663595761,"iv":0.48283846185990253,"gamma":0.16347296610588913,"theta":-0.011936002803285104,"vega":0.015430184194359828,"rho":-0.0065648587582298685,"breakevenPct":5.738470634497105},{"delta":0.5,"premium":1.209496468855619,"strike":16.22650980129639,"iv":0.4974703406396486,"gamma":0.15856595516906866,"theta":-0.012201889196406917,"vega":0.01540480715842224,"rho":-0.007349793588616652,"breakevenPct":5.075769074331399},{"delta":0.55,"premium":1.4130082197380358,"strike":16.534860938997024,"iv":0.5121022194193947,"gamma":0.15365894423224816,"theta":-0.012467775589528728,"vega":0.01537943012248465,"rho":-0.008134728419003437,"breakevenPct":4.413067514165693},{"delta":0.6,"premium":1.6165199706204523,"strike":16.843212076697654,"iv":0.5267340981991407,"gamma":0.14875193329542766,"theta":-0.01273366198265054,"vega":0.015354053086547062,"rho":-0.008919663249390218,"breakevenPct":3.7503659539999883},{"delta":0.65,"premium":1.8200317215028692,"strike":17.151563214398287,"iv":0.5413659769788869,"gamma":0.14384492235860716,"theta":-0.012999548375772352,"vega":0.015328676050609474,"rho":-0.009704598079777003,"breakevenPct":3.087664393834282},{"delta":0.7,"premium":2.0235434723852856,"strike":17.459914352098917,"iv":0.5559978557586329,"gamma":0.1389379114217867,"theta":-0.013265434768894163,"vega":0.015303299014671886,"rho":-0.010489532910163786,"breakevenPct":2.4249628336685776},{"delta":0.75,"premium":5.486331744423429,"strike":20.73633174442343,"iv":1.1222974276943911,"gamma":0.06443886089866045,"theta":-0.025315991193452222,"vega":0.01417473871227859,"rho":-0.013822568138705329,"breakevenPct":3.603034134007587},{"delta":0.8,"premium":11.697677269746634,"strike":26.928393336382804,"iv":1.7109342666068679,"gamma":0.037318881630520544,"theta":-0.03377650495510779,"vega":0.012460156723268088,"rho":-0.019371159944239325,"breakevenPct":3.7249300465475894}]},"raw":{"call":[{"delta":0.25,"premium":0.6582509566871994,"strike":22.03612174096888,"iv":1.1639905034846105,"gamma":0.11124104563628712,"theta":-0.029905289659329003,"vega":0.014113090485677323,"rho":0.0025397517179073597,"breakevenPct":43.45368329744679},{"delta":0.3,"premium":1.375,"strike":26.542925116708687,"iv":2.170170669570121,"gamma":0.036249421643846126,"theta":-0.058373770462728944,"vega":0.015467790678633277,"rho":0.0026511801405766076,"breakevenPct":76.47234587047211},{"delta":0.35,"premium":1.31638811845917,"strike":21.09254123061132,"iv":1.591787087579379,"gamma":0.053364509274184596,"theta":-0.04567235556739519,"vega":0.016462207252075495,"rho":0.00331409380460855,"breakevenPct":41.64936377414975},{"delta":0.4,"premium":1.9011564403400434,"strike":21.252409250708425,"iv":1.9663997022731965,"gamma":0.04666785669446209,"theta":-0.059134362836266774,"vega":0.017115033963700798,"rho":0.0034828064777643703,"breakevenPct":46.35629387514834},{"delta":0.45,"premium":2.4450420104191424,"strike":22.176717708347894,"iv":2.378588898820629,"gamma":0.04244163646085145,"theta":-0.07269936691804836,"vega":0.017452411410472126,"rho":0.003682927072160112,"breakevenPct":55.636913519387086},{"delta":0.5,"premium":2.2078643256564785,"strike":20.781554856802813,"iv":1.9959122077590763,"gamma":0.07073836343191453,"theta":-0.06087989434455529,"vega":0.017033979954315024,"rho":0.004482714948930853,"breakevenPct":45.318705325279986},{"delta":0.55,"premium":1.9706866408938146,"strike":19.386392005257733,"iv":1.613235516697523,"gamma":0.09903509040297764,"theta":-0.049060421771062214,"vega":0.016615548498157925,"rho":0.005282502825701594,"breakevenPct":35.000497131172864},{"delta":0.6,"premium":1.7335089561311514,"strike":17.991229153712656,"iv":1.2305588256359703,"gamma":0.1273318173740407,"theta":-0.037240949197569165,"vega":0.016197117042000823,"rho":0.006082290702472333,"breakevenPct":24.682288937065778},{"delta":0.65,"premium":1.4963312713684875,"strike":16.59606630216757,"iv":0.8478821345744167,"gamma":0.15562854434510381,"theta":-0.02542147662407608,"vega":0.01577868558584372,"rho":0.006882078579243074,"breakevenPct":14.364080742958663},{"delta":0.7,"premium":1.259153586605824,"strike":15.200903450622494,"iv":0.4652054435128643,"gamma":0.18392527131616687,"theta":-0.013602004050583032,"vega":0.015360254129686623,"rho":0.007681866456013814,"breakevenPct":4.04587254885157},{"delta":0.75,"premium":2.3999019607843124,"strike":13.950980392156865,"iv":0.7413384313725486,"gamma":0.1304717647058824,"theta":-0.017816470588235288,"vega":0.013957254901960786,"rho":0.007438285679792541,"breakevenPct":3.355767085595299},{"delta":0.8,"premium":3.7724509803921573,"strike":12.72549019607843,"iv":1.1282992156862746,"gamma":0.06326588235294116,"theta":-0.024728235294117648,"vega":0.012388627450980391,"rho":0.007019184943254853,"breakevenPct":4.285342455566289},{"delta":0.85,"premium":5.54667653633228,"strike":10.962952993603759,"iv":1.5906631594084992,"gamma":0.03504278726531736,"theta":-0.02840681884729655,"vega":0.010277738233134708,"rho":0.006253606629814596,"breakevenPct":4.359225852945872},{"delta":0.9,"premium":8.039602139198069,"strike":8.460397860801931,"iv":2.3494262150757352,"gamma":0.01769019756619166,"theta":-0.0315676478320587,"vega":0.007766982254977995,"rho":0.004911701031156682,"breakevenPct":4.29835651074589}],"put":[{"delta":0.1,"premium":2.104250693970577,"strike":7.921009900031301,"iv":4.323050701610004,"gamma":0.010780178518418525,"theta":-0.06042683829749273,"vega":0.007765002649586218,"rho":-0.0029346670277178733,"breakevenPct":63.231610581158506},{"delta":0.15,"premium":0.2411240026572187,"strike":13.014050033215234,"iv":0.6958812420325406,"gamma":0.08088317617059397,"theta":-0.010918931724693264,"vega":0.00987679099651127,"rho":-0.002133154401656071,"breakevenPct":19.260897404816593},{"delta":0.2,"premium":0.29369086903407093,"strike":13.671135862925887,"iv":0.6109769811667725,"gamma":0.1130438386361215,"theta":-0.010993495022972343,"vega":0.011739228550120197,"rho":-0.0028261396891825314,"breakevenPct":15.439665019647183},{"delta":0.25,"premium":0.34625773541092314,"strike":14.32822169263654,"iv":0.5260727203010042,"gamma":0.145204501101649,"theta":-0.011068058321251423,"vega":0.013601666103729124,"rho":-0.0035191249767089917,"breakevenPct":11.618432634477777},{"delta":0.3,"premium":0.39882460178777535,"strike":14.985307522347192,"iv":0.4411684594352359,"gamma":0.17736516356717652,"theta":-0.011142621619530503,"vega":0.015464103657338048,"rho":-0.004212110264235452,"breakevenPct":7.79720024930837},{"delta":0.35,"premium":0.5989612162083688,"strike":15.301456388194499,"iv":0.4535747043004103,"gamma":0.17328698797953013,"theta":-0.01140423001704148,"vega":0.015480938266235004,"rho":-0.0049949890974563,"breakevenPct":7.063873754828516},{"delta":0.4,"premium":0.8024729670907857,"strike":15.60980752589513,"iv":0.46820658308015645,"gamma":0.16837997704270963,"theta":-0.011670116410163293,"vega":0.015455561230297416,"rho":-0.005779923927843085,"breakevenPct":6.40117219466281},{"delta":0.45,"premium":1.0059847179732024,"strike":15.918158663595761,"iv":0.48283846185990253,"gamma":0.16347296610588913,"theta":-0.011936002803285104,"vega":0.015430184194359828,"rho":-0.0065648587582298685,"breakevenPct":5.738470634497105},{"delta":0.5,"premium":1.209496468855619,"strike":16.22650980129639,"iv":0.4974703406396486,"gamma":0.15856595516906866,"theta":-0.012201889196406917,"vega":0.01540480715842224,"rho":-0.007349793588616652,"breakevenPct":5.075769074331399},{"delta":0.55,"premium":1.4130082197380358,"strike":16.534860938997024,"iv":0.5121022194193947,"gamma":0.15365894423224816,"theta":-0.012467775589528728,"vega":0.01537943012248465,"rho":-0.008134728419003437,"breakevenPct":4.413067514165693},{"delta":0.6,"premium":1.6165199706204523,"strike":16.843212076697654,"iv":0.5267340981991407,"gamma":0.14875193329542766,"theta":-0.01273366198265054,"vega":0.015354053086547062,"rho":-0.008919663249390218,"breakevenPct":3.7503659539999883},{"delta":0.65,"premium":1.8200317215028692,"strike":17.151563214398287,"iv":0.5413659769788869,"gamma":0.14384492235860716,"theta":-0.012999548375772352,"vega":0.015328676050609474,"rho":-0.009704598079777003,"breakevenPct":3.087664393834282},{"delta":0.7,"premium":2.0235434723852856,"strike":17.459914352098917,"iv":0.5559978557586329,"gamma":0.1389379114217867,"theta":-0.013265434768894163,"vega":0.015303299014671886,"rho":-0.010489532910163786,"breakevenPct":2.4249628336685776},{"delta":0.75,"premium":5.486331744423429,"strike":20.73633174442343,"iv":1.1222974276943911,"gamma":0.06443886089866045,"theta":-0.025315991193452222,"vega":0.01417473871227859,"rho":-0.013822568138705329,"breakevenPct":3.603034134007587},{"delta":0.8,"premium":11.697677269746634,"strike":26.928393336382804,"iv":1.7109342666068679,"gamma":0.037318881630520544,"theta":-0.03377650495510779,"vega":0.012460156723268088,"rho":-0.019371159944239325,"breakevenPct":3.7249300465475894}]}},"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"}}