{"symbol":"RNGR","url":"https://intraalpha.com/companies/RNGR","capturedAt":"2026-10-22T21:06:59.491Z","state":"ready","quote":{"symbol":"RNGR","last_price":14.28,"prev_close":14.88,"regular_close":14.28,"change":-0.6,"change_pct":-4.0323,"regular_change":-0.6,"regular_change_pct":-4.0323,"extended_change":0,"extended_change_pct":0,"bid":13.93,"ask":15.71,"bid_size":300,"ask_size":900,"volume":188905,"vwap":14.295387,"open":14.96,"high":14.96,"low":13.99,"close":14.28,"trade_count":4010,"last_trade_at":"2026-10-22T20:10:00.002157006Z","last_quote_at":"2026-10-22T20:01:00.233539058Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:54.203035771-04:00","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":"RNGR","fetched_at":"2026-10-22T21:06:56.038031+00:00","name":"Ranger Energy Services Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Ranger Energy Services, Inc. provides high specification onshore well service platforms, cable termination services and ancillary services to exploration and production companies in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":349716000,"ebitda":76300000,"pe_ratio":24.58,"peg_ratio":0,"book_value":12.89,"dividend_per_share":0.24,"dividend_yield":0.0161,"eps":0.6,"revenue_ttm":606700000,"gross_profit_ttm":107200000,"profit_margin":0.0236,"operating_margin_ttm":0.0601,"return_on_assets_ttm":0.029,"return_on_equity_ttm":0.0493,"quarterly_earnings_growth":-0.094,"quarterly_revenue_growth":0.255,"analyst_target_price":18.67,"analyst_number":1,"beta":0.268,"fifty_two_week_high":18.67,"fifty_two_week_low":11.69,"fifty_day_ma":16.18,"two_hundred_day_ma":16.21,"shares_outstanding":23709500,"forward_pe":26.39,"price_to_sales":0.576,"price_to_book":1.209,"ev_to_revenue":0.661,"ev_to_ebitda":4.977},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:56.038031+00:00"},"optionObservedAt":"2026-10-22T19:55:02.557Z","bars":[{"c":14.66,"h":14.67,"l":14.53,"n":18,"o":14.67,"t":"2026-10-15T13:30:00Z","v":1345,"vw":14.645522},{"c":14.58,"h":14.58,"l":14.58,"n":6,"o":14.58,"t":"2026-10-15T13:35:00Z","v":200,"vw":14.58},{"c":14.435,"h":14.45,"l":14.4,"n":51,"o":14.44,"t":"2026-10-15T13:45:00Z","v":2026,"vw":14.428831},{"c":14.29,"h":14.49,"l":14.28,"n":39,"o":14.38,"t":"2026-10-15T13:50:00Z","v":2287,"vw":14.400152},{"c":14.44,"h":14.44,"l":14.225,"n":51,"o":14.26,"t":"2026-10-15T13:55:00Z","v":2091,"vw":14.359643},{"c":14.34,"h":14.35,"l":14.34,"n":16,"o":14.35,"t":"2026-10-15T14:00:00Z","v":464,"vw":14.345},{"c":14.43,"h":14.43,"l":14.325,"n":20,"o":14.325,"t":"2026-10-15T14:05:00Z","v":1235,"vw":14.377124},{"c":14.33,"h":14.47,"l":14.33,"n":19,"o":14.47,"t":"2026-10-15T14:10:00Z","v":1249,"vw":14.371935},{"c":14.33,"h":14.33,"l":14.305,"n":12,"o":14.305,"t":"2026-10-15T14:15:00Z","v":365,"vw":14.316521},{"c":14.37,"h":14.405,"l":14.36,"n":23,"o":14.405,"t":"2026-10-15T14:20:00Z","v":859,"vw":14.37375},{"c":14.37,"h":14.37,"l":14.37,"n":6,"o":14.37,"t":"2026-10-15T14:30:00Z","v":127,"vw":14.37},{"c":14.49,"h":14.51,"l":14.48,"n":71,"o":14.48,"t":"2026-10-15T14:40:00Z","v":1938,"vw":14.49375},{"c":14.45,"h":14.47,"l":14.45,"n":29,"o":14.47,"t":"2026-10-15T14:45:00Z","v":783,"vw":14.4625},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-15T14:50:00Z","v":202,"vw":14.44},{"c":14.43,"h":14.465,"l":14.415,"n":53,"o":14.465,"t":"2026-10-15T15:00:00Z","v":1602,"vw":14.435698},{"c":14.415,"h":14.415,"l":14.415,"n":8,"o":14.415,"t":"2026-10-15T15:05:00Z","v":251,"vw":14.415},{"c":14.38,"h":14.385,"l":14.37,"n":24,"o":14.385,"t":"2026-10-15T15:10:00Z","v":542,"vw":14.378333},{"c":14.41,"h":14.41,"l":14.36,"n":44,"o":14.36,"t":"2026-10-15T15:15:00Z","v":2491,"vw":14.395656},{"c":14.38,"h":14.46,"l":14.38,"n":31,"o":14.42,"t":"2026-10-15T15:20:00Z","v":1603,"vw":14.414307},{"c":14.36,"h":14.4,"l":14.36,"n":39,"o":14.4,"t":"2026-10-15T15:25:00Z","v":1694,"vw":14.387},{"c":14.38,"h":14.38,"l":14.38,"n":9,"o":14.38,"t":"2026-10-15T15:30:00Z","v":536,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-15T15:35:00Z","v":903,"vw":14.38},{"c":14.4138,"h":14.4138,"l":14.4138,"n":3,"o":14.4138,"t":"2026-10-15T15:40:00Z","v":176,"vw":14.4138},{"c":14.4,"h":14.4,"l":14.36,"n":9,"o":14.36,"t":"2026-10-15T15:45:00Z","v":216,"vw":14.38},{"c":14.35,"h":14.35,"l":14.35,"n":8,"o":14.35,"t":"2026-10-15T15:50:00Z","v":171,"vw":14.35},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-15T16:05:00Z","v":126,"vw":14.38},{"c":14.31,"h":14.3401,"l":14.28,"n":114,"o":14.34,"t":"2026-10-15T16:10:00Z","v":13356,"vw":14.290812},{"c":14.22,"h":14.25,"l":14.22,"n":31,"o":14.25,"t":"2026-10-15T16:15:00Z","v":883,"vw":14.23},{"c":14.22,"h":14.22,"l":14.22,"n":14,"o":14.22,"t":"2026-10-15T16:20:00Z","v":548,"vw":14.22},{"c":14.245,"h":14.245,"l":14.22,"n":20,"o":14.22,"t":"2026-10-15T16:25:00Z","v":535,"vw":14.228333},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-15T16:30:00Z","v":201,"vw":14.22},{"c":14.295,"h":14.295,"l":14.25,"n":28,"o":14.25,"t":"2026-10-15T16:35:00Z","v":1370,"vw":14.267143},{"c":14.26,"h":14.28,"l":14.25,"n":18,"o":14.28,"t":"2026-10-15T16:45:00Z","v":2071,"vw":14.265621},{"c":14.27,"h":14.27,"l":14.27,"n":4,"o":14.27,"t":"2026-10-15T16:50:00Z","v":147,"vw":14.27},{"c":14.22,"h":14.26,"l":14.22,"n":8,"o":14.26,"t":"2026-10-15T16:55:00Z","v":304,"vw":14.24},{"c":14.215,"h":14.26,"l":14.16,"n":84,"o":14.26,"t":"2026-10-15T17:00:00Z","v":10379,"vw":14.220829},{"c":14.3,"h":14.3,"l":14.24,"n":41,"o":14.24,"t":"2026-10-15T17:05:00Z","v":2249,"vw":14.272815},{"c":14.28,"h":14.28,"l":14.2,"n":6,"o":14.2,"t":"2026-10-15T17:10:00Z","v":485,"vw":14.237427},{"c":14.335,"h":14.335,"l":14.3,"n":49,"o":14.3,"t":"2026-10-15T17:20:00Z","v":2488,"vw":14.312333},{"c":14.295,"h":14.335,"l":14.25,"n":38,"o":14.335,"t":"2026-10-15T17:25:00Z","v":2779,"vw":14.299031},{"c":14.285,"h":14.285,"l":14.285,"n":5,"o":14.285,"t":"2026-10-15T17:35:00Z","v":108,"vw":14.285},{"c":14.285,"h":14.285,"l":14.285,"n":1,"o":14.285,"t":"2026-10-15T17:40:00Z","v":278,"vw":14.285},{"c":14.275,"h":14.3174,"l":14.275,"n":16,"o":14.275,"t":"2026-10-15T17:45:00Z","v":2430,"vw":14.280445},{"c":14.28,"h":14.28,"l":14.275,"n":5,"o":14.275,"t":"2026-10-15T17:50:00Z","v":277,"vw":14.2775},{"c":14.345,"h":14.35,"l":14.32,"n":47,"o":14.32,"t":"2026-10-15T17:55:00Z","v":2874,"vw":14.331711},{"c":14.3799,"h":14.3799,"l":14.315,"n":3,"o":14.315,"t":"2026-10-15T18:00:00Z","v":484,"vw":14.338866},{"c":14.345,"h":14.345,"l":14.345,"n":7,"o":14.345,"t":"2026-10-15T18:05:00Z","v":477,"vw":14.345},{"c":14.315,"h":14.33,"l":14.3,"n":41,"o":14.32,"t":"2026-10-15T18:15:00Z","v":1916,"vw":14.3195},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-15T18:20:00Z","v":105,"vw":14.3},{"c":14.315,"h":14.315,"l":14.315,"n":8,"o":14.315,"t":"2026-10-15T18:30:00Z","v":151,"vw":14.315},{"c":14.335,"h":14.34,"l":14.31,"n":38,"o":14.31,"t":"2026-10-15T18:40:00Z","v":4926,"vw":14.315525},{"c":14.32,"h":14.3699,"l":14.32,"n":16,"o":14.335,"t":"2026-10-15T18:45:00Z","v":2021,"vw":14.356476},{"c":14.34,"h":14.34,"l":14.32,"n":8,"o":14.34,"t":"2026-10-15T18:50:00Z","v":1212,"vw":14.323333},{"c":14.34,"h":14.34,"l":14.33,"n":24,"o":14.34,"t":"2026-10-15T18:55:00Z","v":1667,"vw":14.334095},{"c":14.41,"h":14.41,"l":14.34,"n":65,"o":14.34,"t":"2026-10-15T19:00:00Z","v":3031,"vw":14.380028},{"c":14.43,"h":14.45,"l":14.42,"n":41,"o":14.42,"t":"2026-10-15T19:05:00Z","v":1639,"vw":14.436067},{"c":14.47,"h":14.47,"l":14.47,"n":8,"o":14.47,"t":"2026-10-15T19:15:00Z","v":191,"vw":14.47},{"c":14.48,"h":14.48,"l":14.48,"n":13,"o":14.48,"t":"2026-10-15T19:20:00Z","v":403,"vw":14.48},{"c":14.45,"h":14.46,"l":14.44,"n":44,"o":14.46,"t":"2026-10-15T19:25:00Z","v":1122,"vw":14.454},{"c":14.39,"h":14.43,"l":14.38,"n":39,"o":14.43,"t":"2026-10-15T19:30:00Z","v":1603,"vw":14.407448},{"c":14.4,"h":14.415,"l":14.4,"n":46,"o":14.41,"t":"2026-10-15T19:40:00Z","v":1458,"vw":14.4075},{"c":14.39,"h":14.39,"l":14.3466,"n":22,"o":14.365,"t":"2026-10-15T19:45:00Z","v":1424,"vw":14.381588},{"c":14.4,"h":14.42,"l":14.39,"n":76,"o":14.39,"t":"2026-10-15T19:50:00Z","v":3174,"vw":14.402918},{"c":14.44,"h":14.44,"l":14.4,"n":259,"o":14.41,"t":"2026-10-15T19:55:00Z","v":6984,"vw":14.420173},{"c":14.44,"h":14.44,"l":14.44,"n":8,"o":14.44,"t":"2026-10-15T20:00:00Z","v":21653,"vw":14.44},{"c":14.56,"h":14.56,"l":14.56,"n":5,"o":14.56,"t":"2026-10-16T13:30:00Z","v":2465,"vw":14.56},{"c":14.595,"h":14.595,"l":14.595,"n":1,"o":14.595,"t":"2026-10-16T14:10:00Z","v":223,"vw":14.595},{"c":14.65,"h":14.65,"l":14.65,"n":12,"o":14.65,"t":"2026-10-16T14:15:00Z","v":258,"vw":14.65},{"c":14.521,"h":14.66,"l":14.521,"n":28,"o":14.65,"t":"2026-10-16T14:20:00Z","v":883,"vw":14.62275},{"c":14.55,"h":14.55,"l":14.55,"n":8,"o":14.55,"t":"2026-10-16T14:25:00Z","v":1011,"vw":14.55},{"c":14.72,"h":14.72,"l":14.72,"n":13,"o":14.72,"t":"2026-10-16T14:35:00Z","v":221,"vw":14.72},{"c":14.6,"h":14.7,"l":14.6,"n":58,"o":14.7,"t":"2026-10-16T14:50:00Z","v":3426,"vw":14.618359},{"c":14.69,"h":14.69,"l":14.68,"n":11,"o":14.68,"t":"2026-10-16T14:55:00Z","v":389,"vw":14.685},{"c":14.62,"h":14.63,"l":14.62,"n":13,"o":14.63,"t":"2026-10-16T15:05:00Z","v":442,"vw":14.626667},{"c":14.615,"h":14.62,"l":14.6,"n":21,"o":14.62,"t":"2026-10-16T15:10:00Z","v":819,"vw":14.611667},{"c":14.6,"h":14.6299,"l":14.58,"n":39,"o":14.615,"t":"2026-10-16T15:20:00Z","v":1544,"vw":14.59189},{"c":14.58,"h":14.595,"l":14.56,"n":30,"o":14.595,"t":"2026-10-16T15:25:00Z","v":1959,"vw":14.564955},{"c":14.54,"h":14.59,"l":14.53,"n":54,"o":14.59,"t":"2026-10-16T15:30:00Z","v":2130,"vw":14.559857},{"c":14.58,"h":14.58,"l":14.58,"n":8,"o":14.58,"t":"2026-10-16T15:35:00Z","v":147,"vw":14.58},{"c":14.6,"h":14.61,"l":14.6,"n":17,"o":14.6,"t":"2026-10-16T15:40:00Z","v":666,"vw":14.602},{"c":14.66,"h":14.75,"l":14.66,"n":16,"o":14.66,"t":"2026-10-16T15:45:00Z","v":1011,"vw":14.6825},{"c":14.685,"h":14.72,"l":14.685,"n":16,"o":14.72,"t":"2026-10-16T15:50:00Z","v":575,"vw":14.706},{"c":14.7,"h":14.7,"l":14.685,"n":5,"o":14.685,"t":"2026-10-16T15:55:00Z","v":928,"vw":14.68861},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-16T16:00:00Z","v":100,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":8,"o":14.7,"t":"2026-10-16T16:05:00Z","v":419,"vw":14.7},{"c":14.76,"h":14.77,"l":14.73,"n":35,"o":14.73,"t":"2026-10-16T16:15:00Z","v":1468,"vw":14.747822},{"c":14.76,"h":14.76,"l":14.76,"n":5,"o":14.76,"t":"2026-10-16T16:25:00Z","v":137,"vw":14.76},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-10-16T16:30:00Z","v":214,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":5,"o":14.75,"t":"2026-10-16T16:35:00Z","v":212,"vw":14.75},{"c":14.71,"h":14.75,"l":14.71,"n":23,"o":14.75,"t":"2026-10-16T16:40:00Z","v":557,"vw":14.74},{"c":14.7,"h":14.75,"l":14.69,"n":46,"o":14.75,"t":"2026-10-16T16:45:00Z","v":1837,"vw":14.71},{"c":14.695,"h":14.695,"l":14.695,"n":2,"o":14.695,"t":"2026-10-16T16:50:00Z","v":101,"vw":14.695},{"c":14.65,"h":14.71,"l":14.65,"n":46,"o":14.71,"t":"2026-10-16T17:00:00Z","v":1616,"vw":14.679656},{"c":14.665,"h":14.665,"l":14.665,"n":10,"o":14.665,"t":"2026-10-16T17:05:00Z","v":141,"vw":14.665},{"c":14.665,"h":14.665,"l":14.665,"n":15,"o":14.665,"t":"2026-10-16T17:10:00Z","v":557,"vw":14.665},{"c":14.665,"h":14.665,"l":14.665,"n":2,"o":14.665,"t":"2026-10-16T17:15:00Z","v":102,"vw":14.665},{"c":14.69,"h":14.69,"l":14.665,"n":16,"o":14.665,"t":"2026-10-16T17:20:00Z","v":852,"vw":14.685942},{"c":14.745,"h":14.755,"l":14.71,"n":18,"o":14.71,"t":"2026-10-16T17:25:00Z","v":1005,"vw":14.733175},{"c":14.76,"h":14.76,"l":14.67,"n":62,"o":14.71,"t":"2026-10-16T17:30:00Z","v":8476,"vw":14.717589},{"c":14.7,"h":14.73,"l":14.7,"n":13,"o":14.73,"t":"2026-10-16T17:35:00Z","v":538,"vw":14.715},{"c":14.7067,"h":14.7067,"l":14.7067,"n":6,"o":14.7067,"t":"2026-10-16T17:40:00Z","v":214,"vw":14.7067},{"c":14.72,"h":14.73,"l":14.7,"n":25,"o":14.7,"t":"2026-10-16T17:45:00Z","v":1048,"vw":14.712762},{"c":14.7,"h":14.7,"l":14.7,"n":10,"o":14.7,"t":"2026-10-16T17:50:00Z","v":251,"vw":14.7},{"c":14.71,"h":14.71,"l":14.71,"n":15,"o":14.71,"t":"2026-10-16T17:55:00Z","v":538,"vw":14.71},{"c":14.71,"h":14.71,"l":14.71,"n":7,"o":14.71,"t":"2026-10-16T18:00:00Z","v":270,"vw":14.71},{"c":14.71,"h":14.71,"l":14.71,"n":4,"o":14.71,"t":"2026-10-16T18:05:00Z","v":160,"vw":14.71},{"c":14.725,"h":14.75,"l":14.725,"n":20,"o":14.73,"t":"2026-10-16T18:15:00Z","v":960,"vw":14.735833},{"c":14.75,"h":14.75,"l":14.725,"n":9,"o":14.75,"t":"2026-10-16T18:20:00Z","v":560,"vw":14.735},{"c":14.7707,"h":14.7707,"l":14.72,"n":75,"o":14.725,"t":"2026-10-16T18:25:00Z","v":2991,"vw":14.741172},{"c":14.725,"h":14.725,"l":14.725,"n":6,"o":14.725,"t":"2026-10-16T18:35:00Z","v":188,"vw":14.725},{"c":14.72,"h":14.79,"l":14.69,"n":127,"o":14.76,"t":"2026-10-16T18:40:00Z","v":9336,"vw":14.722991},{"c":14.68,"h":14.68,"l":14.68,"n":6,"o":14.68,"t":"2026-10-16T18:45:00Z","v":142,"vw":14.68},{"c":14.74,"h":14.74,"l":14.74,"n":5,"o":14.74,"t":"2026-10-16T18:50:00Z","v":117,"vw":14.74},{"c":14.74,"h":14.74,"l":14.67,"n":14,"o":14.74,"t":"2026-10-16T18:55:00Z","v":932,"vw":14.722891},{"c":14.73,"h":14.75,"l":14.72,"n":29,"o":14.74,"t":"2026-10-16T19:00:00Z","v":1114,"vw":14.7375},{"c":14.695,"h":14.74,"l":14.67,"n":31,"o":14.74,"t":"2026-10-16T19:05:00Z","v":1357,"vw":14.7025},{"c":14.72,"h":14.72,"l":14.695,"n":12,"o":14.695,"t":"2026-10-16T19:10:00Z","v":516,"vw":14.703333},{"c":14.74,"h":14.74,"l":14.72,"n":48,"o":14.72,"t":"2026-10-16T19:15:00Z","v":940,"vw":14.723241},{"c":14.75,"h":14.75,"l":14.75,"n":14,"o":14.75,"t":"2026-10-16T19:20:00Z","v":455,"vw":14.75},{"c":14.73,"h":14.75,"l":14.73,"n":38,"o":14.75,"t":"2026-10-16T19:25:00Z","v":1122,"vw":14.747143},{"c":14.715,"h":14.775,"l":14.71,"n":72,"o":14.75,"t":"2026-10-16T19:30:00Z","v":3546,"vw":14.732725},{"c":14.69,"h":14.705,"l":14.69,"n":34,"o":14.7,"t":"2026-10-16T19:35:00Z","v":1285,"vw":14.692762},{"c":14.64,"h":14.705,"l":14.64,"n":48,"o":14.705,"t":"2026-10-16T19:40:00Z","v":2120,"vw":14.670417},{"c":14.645,"h":14.645,"l":14.62,"n":9,"o":14.62,"t":"2026-10-16T19:45:00Z","v":527,"vw":14.6325},{"c":14.65,"h":14.67,"l":14.61,"n":60,"o":14.61,"t":"2026-10-16T19:50:00Z","v":2053,"vw":14.648571},{"c":14.68,"h":14.68,"l":14.61,"n":371,"o":14.65,"t":"2026-10-16T19:55:00Z","v":6805,"vw":14.645648},{"c":14.65,"h":14.65,"l":14.65,"n":16,"o":14.65,"t":"2026-10-16T20:00:00Z","v":20758,"vw":14.65},{"c":14.67,"h":14.67,"l":14.67,"n":15,"o":14.67,"t":"2026-10-19T13:30:00Z","v":1046,"vw":14.67},{"c":14.73,"h":14.735,"l":14.73,"n":6,"o":14.735,"t":"2026-10-19T13:40:00Z","v":220,"vw":14.7325},{"c":14.733,"h":14.733,"l":14.733,"n":4,"o":14.733,"t":"2026-10-19T13:45:00Z","v":200,"vw":14.733},{"c":14.72,"h":14.835,"l":14.72,"n":10,"o":14.835,"t":"2026-10-19T13:50:00Z","v":520,"vw":14.792364},{"c":14.55,"h":14.715,"l":14.55,"n":30,"o":14.715,"t":"2026-10-19T14:10:00Z","v":907,"vw":14.656},{"c":14.71,"h":14.72,"l":14.68,"n":20,"o":14.68,"t":"2026-10-19T14:15:00Z","v":2929,"vw":14.685197},{"c":14.655,"h":14.655,"l":14.655,"n":7,"o":14.655,"t":"2026-10-19T14:25:00Z","v":314,"vw":14.655},{"c":14.65,"h":14.66,"l":14.65,"n":16,"o":14.66,"t":"2026-10-19T14:35:00Z","v":641,"vw":14.658},{"c":14.635,"h":14.7,"l":14.635,"n":8,"o":14.64,"t":"2026-10-19T14:40:00Z","v":507,"vw":14.649},{"c":14.575,"h":14.605,"l":14.575,"n":18,"o":14.58,"t":"2026-10-19T14:45:00Z","v":784,"vw":14.584},{"c":14.565,"h":14.565,"l":14.565,"n":3,"o":14.565,"t":"2026-10-19T14:50:00Z","v":102,"vw":14.565},{"c":14.65,"h":14.65,"l":14.62,"n":27,"o":14.62,"t":"2026-10-19T15:00:00Z","v":1274,"vw":14.625122},{"c":14.65,"h":14.65,"l":14.65,"n":10,"o":14.65,"t":"2026-10-19T15:05:00Z","v":606,"vw":14.65},{"c":14.75,"h":14.75,"l":14.67,"n":62,"o":14.67,"t":"2026-10-19T15:15:00Z","v":3862,"vw":14.693148},{"c":14.85,"h":14.85,"l":14.78,"n":20,"o":14.78,"t":"2026-10-19T15:20:00Z","v":1530,"vw":14.805417},{"c":14.84,"h":14.87,"l":14.8125,"n":64,"o":14.83,"t":"2026-10-19T15:30:00Z","v":2902,"vw":14.832835},{"c":14.89,"h":14.89,"l":14.855,"n":95,"o":14.855,"t":"2026-10-19T15:35:00Z","v":2216,"vw":14.868133},{"c":14.88,"h":14.92,"l":14.88,"n":12,"o":14.92,"t":"2026-10-19T15:45:00Z","v":354,"vw":14.899324},{"c":14.88,"h":14.88,"l":14.88,"n":8,"o":14.88,"t":"2026-10-19T15:55:00Z","v":239,"vw":14.88},{"c":14.77,"h":14.9,"l":14.77,"n":388,"o":14.88,"t":"2026-10-19T16:00:00Z","v":19031,"vw":14.846137},{"c":14.81,"h":14.82,"l":14.79,"n":220,"o":14.82,"t":"2026-10-19T16:05:00Z","v":4227,"vw":14.805},{"c":14.8,"h":14.8,"l":14.8,"n":9,"o":14.8,"t":"2026-10-19T16:15:00Z","v":158,"vw":14.8},{"c":14.765,"h":14.79,"l":14.75,"n":45,"o":14.78,"t":"2026-10-19T16:20:00Z","v":2466,"vw":14.765139},{"c":14.755,"h":14.76,"l":14.755,"n":5,"o":14.76,"t":"2026-10-19T16:25:00Z","v":205,"vw":14.7575},{"c":14.7899,"h":14.7899,"l":14.7899,"n":6,"o":14.7899,"t":"2026-10-19T16:30:00Z","v":357,"vw":14.7899},{"c":14.78,"h":14.8,"l":14.78,"n":28,"o":14.79,"t":"2026-10-19T16:40:00Z","v":2255,"vw":14.785808},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-10-19T16:55:00Z","v":106,"vw":14.81},{"c":14.78,"h":14.78,"l":14.78,"n":5,"o":14.78,"t":"2026-10-19T17:05:00Z","v":304,"vw":14.78},{"c":14.785,"h":14.785,"l":14.785,"n":7,"o":14.785,"t":"2026-10-19T17:10:00Z","v":290,"vw":14.785},{"c":14.785,"h":14.785,"l":14.785,"n":13,"o":14.785,"t":"2026-10-19T17:15:00Z","v":400,"vw":14.785},{"c":14.79,"h":14.82,"l":14.79,"n":12,"o":14.82,"t":"2026-10-19T17:30:00Z","v":456,"vw":14.797059},{"c":14.81,"h":14.83,"l":14.76,"n":35,"o":14.76,"t":"2026-10-19T17:35:00Z","v":4975,"vw":14.809825},{"c":14.8025,"h":14.84,"l":14.8025,"n":8,"o":14.84,"t":"2026-10-19T17:40:00Z","v":434,"vw":14.821875},{"c":14.84,"h":14.84,"l":14.8025,"n":7,"o":14.8025,"t":"2026-10-19T17:45:00Z","v":240,"vw":14.82125},{"c":14.85,"h":14.85,"l":14.84,"n":14,"o":14.84,"t":"2026-10-19T17:50:00Z","v":581,"vw":14.8475},{"c":14.85,"h":14.85,"l":14.85,"n":6,"o":14.85,"t":"2026-10-19T17:55:00Z","v":301,"vw":14.85},{"c":14.81,"h":14.87,"l":14.8,"n":57,"o":14.87,"t":"2026-10-19T18:00:00Z","v":7597,"vw":14.812086},{"c":14.87,"h":14.87,"l":14.84,"n":27,"o":14.84,"t":"2026-10-19T18:05:00Z","v":1651,"vw":14.849333},{"c":14.88,"h":14.88,"l":14.88,"n":13,"o":14.88,"t":"2026-10-19T18:10:00Z","v":579,"vw":14.88},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-10-19T18:15:00Z","v":107,"vw":14.94},{"c":14.9299,"h":14.9299,"l":14.885,"n":18,"o":14.885,"t":"2026-10-19T18:20:00Z","v":419,"vw":14.897724},{"c":14.859,"h":14.859,"l":14.859,"n":5,"o":14.859,"t":"2026-10-19T18:25:00Z","v":149,"vw":14.859},{"c":14.91,"h":14.91,"l":14.8496,"n":33,"o":14.8496,"t":"2026-10-19T18:30:00Z","v":885,"vw":14.870789},{"c":14.9,"h":14.9,"l":14.9,"n":12,"o":14.9,"t":"2026-10-19T18:35:00Z","v":323,"vw":14.9},{"c":14.97,"h":14.97,"l":14.96,"n":9,"o":14.96,"t":"2026-10-19T18:40:00Z","v":325,"vw":14.963333},{"c":15.01,"h":15.01,"l":14.985,"n":12,"o":14.985,"t":"2026-10-19T18:45:00Z","v":524,"vw":14.991345},{"c":14.97,"h":14.985,"l":14.95,"n":70,"o":14.985,"t":"2026-10-19T18:50:00Z","v":5126,"vw":14.969073},{"c":14.99,"h":14.99,"l":14.97,"n":18,"o":14.97,"t":"2026-10-19T18:55:00Z","v":442,"vw":14.981667},{"c":14.97,"h":15,"l":14.9476,"n":52,"o":15,"t":"2026-10-19T19:00:00Z","v":2994,"vw":14.971509},{"c":14.94,"h":15,"l":14.94,"n":62,"o":14.97,"t":"2026-10-19T19:05:00Z","v":5827,"vw":14.963389},{"c":14.97,"h":14.97,"l":14.93,"n":81,"o":14.96,"t":"2026-10-19T19:10:00Z","v":3030,"vw":14.9475},{"c":14.9621,"h":15.01,"l":14.9621,"n":29,"o":14.97,"t":"2026-10-19T19:15:00Z","v":3604,"vw":14.989159},{"c":14.98,"h":15.02,"l":14.98,"n":69,"o":15.02,"t":"2026-10-19T19:20:00Z","v":4214,"vw":15.004655},{"c":15.01,"h":15.01,"l":14.98,"n":31,"o":14.98,"t":"2026-10-19T19:25:00Z","v":992,"vw":14.992},{"c":14.99,"h":15,"l":14.975,"n":54,"o":14.975,"t":"2026-10-19T19:30:00Z","v":3235,"vw":14.987203},{"c":15.0309,"h":15.04,"l":15.015,"n":57,"o":15.02,"t":"2026-10-19T19:35:00Z","v":1754,"vw":15.026217},{"c":14.995,"h":15.07,"l":14.995,"n":83,"o":15.07,"t":"2026-10-19T19:40:00Z","v":7112,"vw":15.018094},{"c":14.935,"h":14.995,"l":14.935,"n":35,"o":14.995,"t":"2026-10-19T19:45:00Z","v":1310,"vw":14.946551},{"c":14.91,"h":14.91,"l":14.82,"n":70,"o":14.89,"t":"2026-10-19T19:50:00Z","v":3016,"vw":14.89421},{"c":14.84,"h":14.96,"l":14.84,"n":386,"o":14.92,"t":"2026-10-19T19:55:00Z","v":12769,"vw":14.890955},{"c":14.89,"h":14.89,"l":14.89,"n":24,"o":14.89,"t":"2026-10-19T20:00:00Z","v":42225,"vw":14.89},{"c":14.84,"h":14.97,"l":14.84,"n":24,"o":14.97,"t":"2026-10-20T13:30:00Z","v":1556,"vw":14.946971},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-20T13:40:00Z","v":212,"vw":14.6},{"c":14.985,"h":14.99,"l":14.985,"n":10,"o":14.99,"t":"2026-10-20T13:55:00Z","v":348,"vw":14.9875},{"c":14.98,"h":14.98,"l":14.755,"n":53,"o":14.98,"t":"2026-10-20T14:00:00Z","v":3283,"vw":14.969056},{"c":14.97,"h":14.97,"l":14.96,"n":12,"o":14.96,"t":"2026-10-20T14:05:00Z","v":354,"vw":14.965},{"c":14.78,"h":14.78,"l":14.78,"n":5,"o":14.78,"t":"2026-10-20T14:10:00Z","v":241,"vw":14.78},{"c":14.77,"h":14.81,"l":14.77,"n":6,"o":14.81,"t":"2026-10-20T14:25:00Z","v":214,"vw":14.79},{"c":14.76,"h":14.76,"l":14.76,"n":46,"o":14.76,"t":"2026-10-20T14:30:00Z","v":658,"vw":14.76},{"c":14.79,"h":14.79,"l":14.79,"n":17,"o":14.79,"t":"2026-10-20T14:45:00Z","v":369,"vw":14.79},{"c":14.78,"h":14.8241,"l":14.78,"n":4,"o":14.8241,"t":"2026-10-20T14:50:00Z","v":304,"vw":14.8094},{"c":14.74,"h":14.74,"l":14.74,"n":40,"o":14.74,"t":"2026-10-20T14:55:00Z","v":925,"vw":14.74},{"c":14.77,"h":14.77,"l":14.77,"n":30,"o":14.77,"t":"2026-10-20T15:00:00Z","v":479,"vw":14.77},{"c":14.765,"h":14.765,"l":14.765,"n":24,"o":14.765,"t":"2026-10-20T15:05:00Z","v":478,"vw":14.765},{"c":14.78,"h":14.78,"l":14.715,"n":61,"o":14.715,"t":"2026-10-20T15:15:00Z","v":1870,"vw":14.742857},{"c":14.775,"h":14.775,"l":14.77,"n":13,"o":14.77,"t":"2026-10-20T15:25:00Z","v":499,"vw":14.7725},{"c":14.69,"h":14.755,"l":14.69,"n":45,"o":14.75,"t":"2026-10-20T15:30:00Z","v":2645,"vw":14.723948},{"c":14.66,"h":14.67,"l":14.66,"n":7,"o":14.67,"t":"2026-10-20T15:35:00Z","v":289,"vw":14.665},{"c":14.68,"h":14.68,"l":14.68,"n":9,"o":14.68,"t":"2026-10-20T15:40:00Z","v":158,"vw":14.68},{"c":14.67,"h":14.67,"l":14.67,"n":8,"o":14.67,"t":"2026-10-20T15:45:00Z","v":312,"vw":14.67},{"c":14.695,"h":14.695,"l":14.695,"n":33,"o":14.695,"t":"2026-10-20T15:50:00Z","v":1598,"vw":14.695},{"c":14.745,"h":14.745,"l":14.695,"n":28,"o":14.695,"t":"2026-10-20T15:55:00Z","v":2113,"vw":14.723117},{"c":14.76,"h":14.79,"l":14.76,"n":74,"o":14.78,"t":"2026-10-20T16:15:00Z","v":3113,"vw":14.779123},{"c":14.74,"h":14.74,"l":14.74,"n":6,"o":14.74,"t":"2026-10-20T16:20:00Z","v":264,"vw":14.74},{"c":14.78,"h":14.78,"l":14.78,"n":25,"o":14.78,"t":"2026-10-20T16:25:00Z","v":1047,"vw":14.78},{"c":14.8369,"h":14.8369,"l":14.8369,"n":2,"o":14.8369,"t":"2026-10-20T16:30:00Z","v":292,"vw":14.8369},{"c":14.795,"h":14.825,"l":14.795,"n":6,"o":14.825,"t":"2026-10-20T16:35:00Z","v":342,"vw":14.813634},{"c":14.7701,"h":14.817,"l":14.7701,"n":16,"o":14.817,"t":"2026-10-20T16:45:00Z","v":8961,"vw":14.793781},{"c":14.77,"h":14.805,"l":14.77,"n":35,"o":14.805,"t":"2026-10-20T16:55:00Z","v":1262,"vw":14.79125},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-20T17:00:00Z","v":103,"vw":14.75},{"c":14.77,"h":14.77,"l":14.77,"n":5,"o":14.77,"t":"2026-10-20T17:05:00Z","v":125,"vw":14.77},{"c":14.7501,"h":14.77,"l":14.75,"n":56,"o":14.75,"t":"2026-10-20T17:10:00Z","v":3910,"vw":14.75887},{"c":14.76,"h":14.7656,"l":14.75,"n":13,"o":14.7656,"t":"2026-10-20T17:15:00Z","v":505,"vw":14.7603},{"c":14.7501,"h":14.79,"l":14.7501,"n":21,"o":14.79,"t":"2026-10-20T17:20:00Z","v":1613,"vw":14.763983},{"c":14.755,"h":14.766,"l":14.755,"n":20,"o":14.766,"t":"2026-10-20T17:25:00Z","v":7948,"vw":14.765437},{"c":14.76,"h":14.77,"l":14.76,"n":29,"o":14.765,"t":"2026-10-20T17:30:00Z","v":743,"vw":14.763937},{"c":14.75,"h":14.75,"l":14.75,"n":18,"o":14.75,"t":"2026-10-20T17:35:00Z","v":1052,"vw":14.75},{"c":14.79,"h":14.8,"l":14.75,"n":52,"o":14.75,"t":"2026-10-20T17:40:00Z","v":3257,"vw":14.7758},{"c":14.76,"h":14.77,"l":14.76,"n":18,"o":14.77,"t":"2026-10-20T17:55:00Z","v":694,"vw":14.7667},{"c":14.79,"h":14.8,"l":14.7101,"n":114,"o":14.75,"t":"2026-10-20T18:05:00Z","v":7531,"vw":14.744128},{"c":14.69,"h":14.77,"l":14.69,"n":41,"o":14.77,"t":"2026-10-20T18:10:00Z","v":2618,"vw":14.720599},{"c":14.72,"h":14.72,"l":14.72,"n":8,"o":14.72,"t":"2026-10-20T18:30:00Z","v":204,"vw":14.72},{"c":14.715,"h":14.715,"l":14.715,"n":7,"o":14.715,"t":"2026-10-20T18:35:00Z","v":414,"vw":14.715},{"c":14.705,"h":14.72,"l":14.705,"n":23,"o":14.72,"t":"2026-10-20T18:40:00Z","v":1821,"vw":14.718434},{"c":14.71,"h":14.72,"l":14.71,"n":50,"o":14.72,"t":"2026-10-20T18:45:00Z","v":2804,"vw":14.716489},{"c":14.76,"h":14.76,"l":14.7101,"n":54,"o":14.7101,"t":"2026-10-20T19:00:00Z","v":10335,"vw":14.734535},{"c":14.75,"h":14.75,"l":14.73,"n":27,"o":14.73,"t":"2026-10-20T19:10:00Z","v":1161,"vw":14.735},{"c":14.75,"h":14.75,"l":14.71,"n":144,"o":14.72,"t":"2026-10-20T19:20:00Z","v":4509,"vw":14.723696},{"c":14.75,"h":14.75,"l":14.73,"n":63,"o":14.73,"t":"2026-10-20T19:25:00Z","v":2402,"vw":14.741914},{"c":14.76,"h":14.79,"l":14.631,"n":136,"o":14.79,"t":"2026-10-20T19:30:00Z","v":9663,"vw":14.697431},{"c":14.78,"h":14.78,"l":14.78,"n":6,"o":14.78,"t":"2026-10-20T19:35:00Z","v":232,"vw":14.78},{"c":14.74,"h":14.805,"l":14.73,"n":102,"o":14.805,"t":"2026-10-20T19:40:00Z","v":5648,"vw":14.767841},{"c":14.77,"h":14.79,"l":14.76,"n":95,"o":14.765,"t":"2026-10-20T19:50:00Z","v":3146,"vw":14.768779},{"c":14.74,"h":14.76,"l":14.69,"n":399,"o":14.76,"t":"2026-10-20T19:55:00Z","v":11347,"vw":14.725468},{"c":14.75,"h":14.75,"l":14.75,"n":15,"o":14.75,"t":"2026-10-20T20:00:00Z","v":36610,"vw":14.75},{"c":14.79,"h":14.79,"l":14.78,"n":4,"o":14.78,"t":"2026-10-21T13:30:00Z","v":1302,"vw":14.780825},{"c":14.5767,"h":14.79,"l":14.5767,"n":4,"o":14.79,"t":"2026-10-21T13:45:00Z","v":622,"vw":14.68679},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-21T14:00:00Z","v":100,"vw":14.71},{"c":14.91,"h":14.91,"l":14.71,"n":29,"o":14.885,"t":"2026-10-21T14:05:00Z","v":1655,"vw":14.872906},{"c":14.88,"h":14.88,"l":14.88,"n":10,"o":14.88,"t":"2026-10-21T14:10:00Z","v":1291,"vw":14.88},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-21T14:15:00Z","v":231,"vw":14.96},{"c":14.95,"h":14.95,"l":14.91,"n":14,"o":14.91,"t":"2026-10-21T14:20:00Z","v":582,"vw":14.923333},{"c":14.88,"h":14.94,"l":14.88,"n":8,"o":14.94,"t":"2026-10-21T14:25:00Z","v":294,"vw":14.91},{"c":14.895,"h":14.93,"l":14.895,"n":10,"o":14.93,"t":"2026-10-21T14:30:00Z","v":506,"vw":14.92125},{"c":14.87,"h":14.87,"l":14.82,"n":42,"o":14.86,"t":"2026-10-21T14:40:00Z","v":1538,"vw":14.851509},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-21T14:55:00Z","v":120,"vw":14.86},{"c":14.8273,"h":14.8273,"l":14.8273,"n":6,"o":14.8273,"t":"2026-10-21T15:10:00Z","v":149,"vw":14.8273},{"c":14.84,"h":14.84,"l":14.8,"n":14,"o":14.8,"t":"2026-10-21T15:15:00Z","v":548,"vw":14.82},{"c":14.74,"h":14.74,"l":14.7,"n":52,"o":14.74,"t":"2026-10-21T15:30:00Z","v":1625,"vw":14.732629},{"c":14.76,"h":14.76,"l":14.73,"n":35,"o":14.735,"t":"2026-10-21T15:35:00Z","v":913,"vw":14.749},{"c":14.73,"h":14.77,"l":14.73,"n":45,"o":14.77,"t":"2026-10-21T15:40:00Z","v":1442,"vw":14.736073},{"c":14.75,"h":14.75,"l":14.75,"n":33,"o":14.75,"t":"2026-10-21T16:00:00Z","v":585,"vw":14.75},{"c":14.69,"h":14.75,"l":14.69,"n":16,"o":14.75,"t":"2026-10-21T16:05:00Z","v":1035,"vw":14.70828},{"c":14.78,"h":14.78,"l":14.74,"n":49,"o":14.77,"t":"2026-10-21T16:10:00Z","v":1896,"vw":14.762337},{"c":14.74,"h":14.745,"l":14.73,"n":39,"o":14.74,"t":"2026-10-21T16:35:00Z","v":5747,"vw":14.744369},{"c":14.73,"h":14.73,"l":14.73,"n":9,"o":14.73,"t":"2026-10-21T16:40:00Z","v":327,"vw":14.73},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-21T16:45:00Z","v":206,"vw":14.72},{"c":14.75,"h":14.75,"l":14.735,"n":14,"o":14.735,"t":"2026-10-21T16:50:00Z","v":689,"vw":14.7475},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-21T16:55:00Z","v":181,"vw":14.74},{"c":14.69,"h":14.74,"l":14.69,"n":32,"o":14.74,"t":"2026-10-21T17:05:00Z","v":1902,"vw":14.711421},{"c":14.73,"h":14.73,"l":14.69,"n":34,"o":14.69,"t":"2026-10-21T17:10:00Z","v":1295,"vw":14.712},{"c":14.74,"h":14.76,"l":14.73,"n":28,"o":14.73,"t":"2026-10-21T17:25:00Z","v":1233,"vw":14.741428},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-10-21T17:30:00Z","v":123,"vw":14.75},{"c":14.79,"h":14.805,"l":14.76,"n":88,"o":14.77,"t":"2026-10-21T17:35:00Z","v":5480,"vw":14.773442},{"c":14.825,"h":14.825,"l":14.825,"n":6,"o":14.825,"t":"2026-10-21T17:40:00Z","v":887,"vw":14.825},{"c":14.775,"h":14.79,"l":14.7,"n":203,"o":14.79,"t":"2026-10-21T17:45:00Z","v":40898,"vw":14.747545},{"c":14.79,"h":14.82,"l":14.785,"n":29,"o":14.82,"t":"2026-10-21T17:50:00Z","v":1823,"vw":14.813028},{"c":14.82,"h":14.83,"l":14.79,"n":54,"o":14.79,"t":"2026-10-21T18:00:00Z","v":1868,"vw":14.808868},{"c":14.85,"h":14.85,"l":14.82,"n":22,"o":14.82,"t":"2026-10-21T18:10:00Z","v":1088,"vw":14.828824},{"c":14.8369,"h":14.84,"l":14.83,"n":15,"o":14.84,"t":"2026-10-21T18:15:00Z","v":594,"vw":14.835738},{"c":14.82,"h":14.84,"l":14.82,"n":50,"o":14.82,"t":"2026-10-21T18:20:00Z","v":1634,"vw":14.831389},{"c":14.84,"h":14.87,"l":14.84,"n":25,"o":14.86,"t":"2026-10-21T18:35:00Z","v":1479,"vw":14.846785},{"c":14.875,"h":14.89,"l":14.84,"n":81,"o":14.84,"t":"2026-10-21T18:45:00Z","v":14933,"vw":14.847871},{"c":14.875,"h":14.875,"l":14.875,"n":5,"o":14.875,"t":"2026-10-21T18:50:00Z","v":211,"vw":14.875},{"c":14.83,"h":14.85,"l":14.83,"n":29,"o":14.85,"t":"2026-10-21T18:55:00Z","v":633,"vw":14.8425},{"c":14.92,"h":14.92,"l":14.835,"n":53,"o":14.835,"t":"2026-10-21T19:00:00Z","v":3264,"vw":14.869783},{"c":14.905,"h":14.92,"l":14.905,"n":7,"o":14.92,"t":"2026-10-21T19:05:00Z","v":364,"vw":14.912188},{"c":14.92,"h":14.94,"l":14.9,"n":35,"o":14.93,"t":"2026-10-21T19:10:00Z","v":1493,"vw":14.924832},{"c":14.94,"h":14.94,"l":14.915,"n":12,"o":14.915,"t":"2026-10-21T19:15:00Z","v":645,"vw":14.923929},{"c":14.91,"h":14.9382,"l":14.88,"n":32,"o":14.88,"t":"2026-10-21T19:20:00Z","v":5007,"vw":14.907381},{"c":14.905,"h":14.91,"l":14.88,"n":51,"o":14.91,"t":"2026-10-21T19:25:00Z","v":1651,"vw":14.904444},{"c":14.925,"h":14.94,"l":14.925,"n":41,"o":14.94,"t":"2026-10-21T19:30:00Z","v":1676,"vw":14.936391},{"c":14.94,"h":14.945,"l":14.94,"n":56,"o":14.94,"t":"2026-10-21T19:35:00Z","v":1619,"vw":14.941},{"c":14.94,"h":14.96,"l":14.93,"n":56,"o":14.95,"t":"2026-10-21T19:40:00Z","v":1921,"vw":14.943915},{"c":14.91,"h":14.94,"l":14.91,"n":43,"o":14.94,"t":"2026-10-21T19:45:00Z","v":1715,"vw":14.93375},{"c":14.87,"h":14.89,"l":14.85,"n":64,"o":14.89,"t":"2026-10-21T19:50:00Z","v":3688,"vw":14.871231},{"c":14.88,"h":14.91,"l":14.8675,"n":380,"o":14.8675,"t":"2026-10-21T19:55:00Z","v":13168,"vw":14.885233},{"c":14.88,"h":14.88,"l":14.88,"n":7,"o":14.88,"t":"2026-10-21T20:00:00Z","v":23238,"vw":14.88},{"c":14.925,"h":14.96,"l":14.89,"n":21,"o":14.96,"t":"2026-10-22T13:30:00Z","v":1623,"vw":14.941757},{"c":14.925,"h":14.925,"l":14.925,"n":3,"o":14.925,"t":"2026-10-22T13:35:00Z","v":181,"vw":14.925},{"c":14.41,"h":14.46,"l":14.41,"n":3,"o":14.46,"t":"2026-10-22T13:45:00Z","v":223,"vw":14.435},{"c":14.29,"h":14.29,"l":14.29,"n":14,"o":14.29,"t":"2026-10-22T13:50:00Z","v":291,"vw":14.29},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-22T14:05:00Z","v":109,"vw":14.16},{"c":14.16,"h":14.25,"l":14.16,"n":19,"o":14.25,"t":"2026-10-22T14:10:00Z","v":874,"vw":14.195},{"c":14.03,"h":14.22,"l":14.03,"n":43,"o":14.2,"t":"2026-10-22T14:20:00Z","v":2543,"vw":14.125745},{"c":14.07,"h":14.07,"l":14.07,"n":4,"o":14.07,"t":"2026-10-22T14:25:00Z","v":197,"vw":14.07},{"c":14.18,"h":14.22,"l":14.06,"n":94,"o":14.07,"t":"2026-10-22T14:30:00Z","v":7928,"vw":14.159047},{"c":14.155,"h":14.155,"l":14.155,"n":5,"o":14.155,"t":"2026-10-22T14:35:00Z","v":350,"vw":14.155},{"c":14.24,"h":14.24,"l":14.16,"n":44,"o":14.23,"t":"2026-10-22T14:40:00Z","v":3896,"vw":14.180166},{"c":14.12,"h":14.18,"l":14.12,"n":53,"o":14.18,"t":"2026-10-22T14:45:00Z","v":3841,"vw":14.174721},{"c":14.08,"h":14.14,"l":14.08,"n":79,"o":14.12,"t":"2026-10-22T14:50:00Z","v":4530,"vw":14.125833},{"c":14.15,"h":14.15,"l":14.09,"n":24,"o":14.1193,"t":"2026-10-22T15:00:00Z","v":5070,"vw":14.119295},{"c":14.06,"h":14.11,"l":14,"n":38,"o":14.11,"t":"2026-10-22T15:05:00Z","v":1308,"vw":14.087143},{"c":13.995,"h":13.995,"l":13.995,"n":13,"o":13.995,"t":"2026-10-22T15:10:00Z","v":617,"vw":13.995},{"c":14.06,"h":14.06,"l":13.99,"n":18,"o":13.99,"t":"2026-10-22T15:15:00Z","v":935,"vw":14.017387},{"c":14.04,"h":14.11,"l":14.04,"n":26,"o":14.11,"t":"2026-10-22T15:20:00Z","v":540,"vw":14.086667},{"c":14.05,"h":14.05,"l":14.05,"n":8,"o":14.05,"t":"2026-10-22T15:25:00Z","v":127,"vw":14.05},{"c":14.08,"h":14.08,"l":14.08,"n":6,"o":14.08,"t":"2026-10-22T15:30:00Z","v":108,"vw":14.08},{"c":14.1,"h":14.1,"l":14.06,"n":44,"o":14.06,"t":"2026-10-22T15:40:00Z","v":2004,"vw":14.067794},{"c":14.065,"h":14.1,"l":14.065,"n":12,"o":14.1,"t":"2026-10-22T15:45:00Z","v":454,"vw":14.07375},{"c":14.13,"h":14.13,"l":14.13,"n":9,"o":14.13,"t":"2026-10-22T15:50:00Z","v":269,"vw":14.13},{"c":14.175,"h":14.22,"l":14.13,"n":39,"o":14.18,"t":"2026-10-22T16:00:00Z","v":4454,"vw":14.174422},{"c":14.265,"h":14.265,"l":14.22,"n":28,"o":14.22,"t":"2026-10-22T16:05:00Z","v":900,"vw":14.245},{"c":14.23,"h":14.25,"l":14.23,"n":35,"o":14.24,"t":"2026-10-22T16:10:00Z","v":1305,"vw":14.24},{"c":14.31,"h":14.31,"l":14.3,"n":14,"o":14.3,"t":"2026-10-22T16:15:00Z","v":537,"vw":14.303333},{"c":14.31,"h":14.34,"l":14.31,"n":35,"o":14.31,"t":"2026-10-22T16:20:00Z","v":1049,"vw":14.32467},{"c":14.28,"h":14.3431,"l":14.24,"n":59,"o":14.29,"t":"2026-10-22T16:25:00Z","v":5411,"vw":14.267298},{"c":14.28,"h":14.28,"l":14.28,"n":9,"o":14.28,"t":"2026-10-22T16:30:00Z","v":210,"vw":14.28},{"c":14.3,"h":14.33,"l":14.3,"n":37,"o":14.3,"t":"2026-10-22T16:40:00Z","v":1560,"vw":14.3065},{"c":14.36,"h":14.38,"l":14.355,"n":31,"o":14.36,"t":"2026-10-22T16:50:00Z","v":982,"vw":14.362143},{"c":14.36,"h":14.4,"l":14.36,"n":24,"o":14.4,"t":"2026-10-22T17:00:00Z","v":854,"vw":14.374},{"c":14.37,"h":14.4,"l":14.37,"n":18,"o":14.4,"t":"2026-10-22T17:10:00Z","v":425,"vw":14.38},{"c":14.3899,"h":14.3899,"l":14.35,"n":30,"o":14.35,"t":"2026-10-22T17:15:00Z","v":2187,"vw":14.373487},{"c":14.36,"h":14.36,"l":14.34,"n":45,"o":14.34,"t":"2026-10-22T17:20:00Z","v":8301,"vw":14.34479},{"c":14.33,"h":14.36,"l":14.33,"n":31,"o":14.36,"t":"2026-10-22T17:25:00Z","v":653,"vw":14.3375},{"c":14.37,"h":14.37,"l":14.36,"n":12,"o":14.36,"t":"2026-10-22T17:30:00Z","v":483,"vw":14.363333},{"c":14.39,"h":14.39,"l":14.39,"n":11,"o":14.39,"t":"2026-10-22T17:35:00Z","v":347,"vw":14.39},{"c":14.41,"h":14.41,"l":14.35,"n":16,"o":14.405,"t":"2026-10-22T17:40:00Z","v":654,"vw":14.373748},{"c":14.37,"h":14.43,"l":14.37,"n":34,"o":14.43,"t":"2026-10-22T17:45:00Z","v":1023,"vw":14.393333},{"c":14.41,"h":14.41,"l":14.41,"n":8,"o":14.41,"t":"2026-10-22T17:50:00Z","v":126,"vw":14.41},{"c":14.41,"h":14.4225,"l":14.41,"n":16,"o":14.4225,"t":"2026-10-22T17:55:00Z","v":407,"vw":14.41625},{"c":14.41,"h":14.41,"l":14.41,"n":17,"o":14.41,"t":"2026-10-22T18:00:00Z","v":183,"vw":14.41},{"c":14.41,"h":14.41,"l":14.385,"n":18,"o":14.385,"t":"2026-10-22T18:05:00Z","v":406,"vw":14.393333},{"c":14.39,"h":14.42,"l":14.39,"n":17,"o":14.42,"t":"2026-10-22T18:10:00Z","v":4451,"vw":14.392376},{"c":14.475,"h":14.475,"l":14.42,"n":213,"o":14.43,"t":"2026-10-22T18:15:00Z","v":6936,"vw":14.462706},{"c":14.5,"h":14.5,"l":14.475,"n":52,"o":14.475,"t":"2026-10-22T18:20:00Z","v":1197,"vw":14.478482},{"c":14.48,"h":14.505,"l":14.47,"n":21,"o":14.47,"t":"2026-10-22T18:25:00Z","v":1379,"vw":14.480859},{"c":14.495,"h":14.495,"l":14.47,"n":25,"o":14.47,"t":"2026-10-22T18:30:00Z","v":951,"vw":14.48489},{"c":14.48,"h":14.495,"l":14.48,"n":16,"o":14.495,"t":"2026-10-22T18:35:00Z","v":345,"vw":14.485},{"c":14.47,"h":14.48,"l":14.47,"n":21,"o":14.48,"t":"2026-10-22T18:40:00Z","v":844,"vw":14.475714},{"c":14.46,"h":14.5,"l":14.46,"n":55,"o":14.5,"t":"2026-10-22T18:45:00Z","v":1145,"vw":14.483571},{"c":14.53,"h":14.53,"l":14.5,"n":23,"o":14.5,"t":"2026-10-22T18:50:00Z","v":1096,"vw":14.509723},{"c":14.545,"h":14.545,"l":14.53,"n":31,"o":14.53,"t":"2026-10-22T18:55:00Z","v":978,"vw":14.532143},{"c":14.425,"h":14.5192,"l":14.4201,"n":115,"o":14.51,"t":"2026-10-22T19:00:00Z","v":4276,"vw":14.461663},{"c":14.38,"h":14.46,"l":14.38,"n":51,"o":14.46,"t":"2026-10-22T19:05:00Z","v":1666,"vw":14.415316},{"c":14.44,"h":14.44,"l":14.39,"n":29,"o":14.39,"t":"2026-10-22T19:10:00Z","v":513,"vw":14.4175},{"c":14.425,"h":14.44,"l":14.36,"n":63,"o":14.44,"t":"2026-10-22T19:15:00Z","v":934,"vw":14.405},{"c":14.42,"h":14.44,"l":14.39,"n":36,"o":14.39,"t":"2026-10-22T19:20:00Z","v":915,"vw":14.42},{"c":14.37,"h":14.437,"l":14.37,"n":59,"o":14.42,"t":"2026-10-22T19:25:00Z","v":2274,"vw":14.41297},{"c":14.335,"h":14.385,"l":14.33,"n":122,"o":14.36,"t":"2026-10-22T19:30:00Z","v":1883,"vw":14.34875},{"c":14.34,"h":14.36,"l":14.3,"n":97,"o":14.35,"t":"2026-10-22T19:35:00Z","v":12949,"vw":14.339571},{"c":14.33,"h":14.34,"l":14.33,"n":28,"o":14.34,"t":"2026-10-22T19:40:00Z","v":960,"vw":14.33125},{"c":14.33,"h":14.37,"l":14.3,"n":58,"o":14.3,"t":"2026-10-22T19:45:00Z","v":2523,"vw":14.340371},{"c":14.3,"h":14.35,"l":14.3,"n":122,"o":14.33,"t":"2026-10-22T19:50:00Z","v":6581,"vw":14.330848},{"c":14.34,"h":14.34,"l":14.24,"n":467,"o":14.3,"t":"2026-10-22T19:55:00Z","v":23659,"vw":14.284914},{"c":14.28,"h":14.28,"l":14.28,"n":16,"o":14.28,"t":"2026-10-22T20:00:00Z","v":32415,"vw":14.28}],"history":[{"c":12.49,"h":12.56,"l":12.34,"n":1025,"o":12.42,"t":"2024-10-21T04:00:00Z","v":36787,"vw":12.486604},{"c":12.45,"h":12.53,"l":12.22,"n":1069,"o":12.49,"t":"2024-10-22T04:00:00Z","v":39102,"vw":12.46877},{"c":12.31,"h":12.53,"l":12.27,"n":1107,"o":12.53,"t":"2024-10-23T04:00:00Z","v":43361,"vw":12.348548},{"c":12.28,"h":12.44,"l":12.1725,"n":1298,"o":12.31,"t":"2024-10-24T04:00:00Z","v":42949,"vw":12.297222},{"c":12.33,"h":12.525,"l":12.33,"n":889,"o":12.42,"t":"2024-10-25T04:00:00Z","v":33739,"vw":12.4097},{"c":12.63,"h":13.1,"l":12.57,"n":1963,"o":13.1,"t":"2024-10-28T04:00:00Z","v":108393,"vw":12.73763},{"c":12.74,"h":12.82,"l":12.46,"n":1480,"o":12.58,"t":"2024-10-29T04:00:00Z","v":84602,"vw":12.733965},{"c":12.71,"h":12.97,"l":12.67,"n":1583,"o":12.78,"t":"2024-10-30T04:00:00Z","v":93903,"vw":12.743926},{"c":12.98,"h":13.08,"l":12.78,"n":2256,"o":12.85,"t":"2024-10-31T04:00:00Z","v":150148,"vw":12.961793},{"c":13.16,"h":13.17,"l":12.81,"n":1841,"o":12.99,"t":"2024-11-01T04:00:00Z","v":116710,"vw":13.072798},{"c":13.76,"h":13.94,"l":13.2,"n":2912,"o":13.2,"t":"2024-11-04T05:00:00Z","v":176099,"vw":13.710726},{"c":14.11,"h":14.17,"l":13.6601,"n":3089,"o":13.87,"t":"2024-11-05T05:00:00Z","v":175881,"vw":14.038301},{"c":14.67,"h":14.835,"l":13.87,"n":4381,"o":14.2,"t":"2024-11-06T05:00:00Z","v":268118,"vw":14.566874},{"c":15.19,"h":15.3,"l":14.68,"n":3805,"o":14.74,"t":"2024-11-07T05:00:00Z","v":240404,"vw":15.074445},{"c":15.26,"h":15.3,"l":15.03,"n":2284,"o":15.03,"t":"2024-11-08T05:00:00Z","v":169727,"vw":15.224674},{"c":15.2,"h":15.535,"l":15.11,"n":2416,"o":15.35,"t":"2024-11-11T05:00:00Z","v":125901,"vw":15.252194},{"c":15.3,"h":15.405,"l":14.86,"n":2750,"o":14.95,"t":"2024-11-12T05:00:00Z","v":177120,"vw":15.173638},{"c":15.35,"h":15.575,"l":15.23,"n":3126,"o":15.43,"t":"2024-11-13T05:00:00Z","v":229977,"vw":15.436156},{"c":15.32,"h":15.35,"l":15.02,"n":2539,"o":15.35,"t":"2024-11-14T05:00:00Z","v":103553,"vw":15.237933},{"c":15.1,"h":15.46,"l":14.93,"n":3897,"o":15.45,"t":"2024-11-15T05:00:00Z","v":249146,"vw":15.114997},{"c":15.54,"h":15.5565,"l":15.26,"n":2894,"o":15.3,"t":"2024-11-18T05:00:00Z","v":193145,"vw":15.447779},{"c":15.81,"h":15.86,"l":15.475,"n":2717,"o":15.54,"t":"2024-11-19T05:00:00Z","v":153082,"vw":15.724511},{"c":16.57,"h":16.57,"l":15.9107,"n":2755,"o":15.92,"t":"2024-11-20T05:00:00Z","v":129694,"vw":16.285234},{"c":16.7,"h":17.04,"l":16.48,"n":3822,"o":16.72,"t":"2024-11-21T05:00:00Z","v":241336,"vw":16.79146},{"c":16.83,"h":17.1453,"l":16.74,"n":4165,"o":16.94,"t":"2024-11-22T05:00:00Z","v":328050,"vw":16.85728},{"c":16.5,"h":16.92,"l":16.33,"n":4128,"o":16.69,"t":"2024-11-25T05:00:00Z","v":299989,"vw":16.606434},{"c":16.67,"h":16.88,"l":16.44,"n":4042,"o":16.55,"t":"2024-11-26T05:00:00Z","v":206592,"vw":16.643547},{"c":16.5,"h":16.96,"l":16.25,"n":2533,"o":16.67,"t":"2024-11-27T05:00:00Z","v":126210,"vw":16.517862},{"c":16.5,"h":16.59,"l":16.334,"n":1738,"o":16.5,"t":"2024-11-29T05:00:00Z","v":82782,"vw":16.501511},{"c":16.86,"h":16.86,"l":16.33,"n":3944,"o":16.57,"t":"2024-12-02T05:00:00Z","v":227425,"vw":16.64462},{"c":16.88,"h":17.11,"l":16.75,"n":3855,"o":16.95,"t":"2024-12-03T05:00:00Z","v":225161,"vw":16.932345},{"c":16.88,"h":16.9883,"l":16.04,"n":3815,"o":16.92,"t":"2024-12-04T05:00:00Z","v":243026,"vw":16.569199},{"c":16.97,"h":17.2,"l":16.75,"n":3474,"o":16.75,"t":"2024-12-05T05:00:00Z","v":226019,"vw":17.010769},{"c":15.83,"h":17,"l":15.51,"n":4661,"o":17,"t":"2024-12-06T05:00:00Z","v":286913,"vw":15.918777},{"c":15.77,"h":16.24,"l":15.69,"n":3590,"o":15.92,"t":"2024-12-09T05:00:00Z","v":183235,"vw":15.885491},{"c":15.72,"h":15.92,"l":15.49,"n":3650,"o":15.84,"t":"2024-12-10T05:00:00Z","v":233690,"vw":15.704847},{"c":15.68,"h":15.97,"l":15.33,"n":4836,"o":15.76,"t":"2024-12-11T05:00:00Z","v":300431,"vw":15.676987},{"c":15.49,"h":15.64,"l":15.37,"n":4175,"o":15.64,"t":"2024-12-12T05:00:00Z","v":156492,"vw":15.499657},{"c":15.42,"h":15.535,"l":15.21,"n":2534,"o":15.5,"t":"2024-12-13T05:00:00Z","v":95077,"vw":15.39011},{"c":15.41,"h":15.44,"l":15.2,"n":2850,"o":15.39,"t":"2024-12-16T05:00:00Z","v":130081,"vw":15.343858},{"c":14.93,"h":15.11,"l":14.67,"n":4012,"o":15.05,"t":"2024-12-17T05:00:00Z","v":223454,"vw":14.885118},{"c":14.58,"h":15.15,"l":14.4871,"n":4175,"o":15.05,"t":"2024-12-18T05:00:00Z","v":188494,"vw":14.734191},{"c":14.23,"h":14.84,"l":14.12,"n":3014,"o":14.84,"t":"2024-12-19T05:00:00Z","v":175643,"vw":14.280966},{"c":13.95,"h":14.3699,"l":13.9,"n":1969,"o":14.13,"t":"2024-12-20T05:00:00Z","v":190396,"vw":14.0307},{"c":14.32,"h":14.32,"l":13.6701,"n":2813,"o":13.88,"t":"2024-12-23T05:00:00Z","v":143681,"vw":14.182238},{"c":14.46,"h":14.52,"l":14.055,"n":1226,"o":14.4,"t":"2024-12-24T05:00:00Z","v":78390,"vw":14.352117},{"c":14.7,"h":14.7299,"l":14.16,"n":2030,"o":14.52,"t":"2024-12-26T05:00:00Z","v":113073,"vw":14.599864},{"c":14.74,"h":14.8676,"l":14.5,"n":2496,"o":14.7,"t":"2024-12-27T05:00:00Z","v":101812,"vw":14.721061},{"c":15.24,"h":15.31,"l":14.6,"n":2883,"o":14.8,"t":"2024-12-30T05:00:00Z","v":112514,"vw":15.063527},{"c":15.48,"h":15.65,"l":15.33,"n":2243,"o":15.34,"t":"2024-12-31T05:00:00Z","v":75551,"vw":15.492587},{"c":16.32,"h":16.35,"l":15.7,"n":3676,"o":15.7,"t":"2025-01-02T05:00:00Z","v":137340,"vw":16.146711},{"c":16.43,"h":16.4899,"l":16.1,"n":2925,"o":16.36,"t":"2025-01-03T05:00:00Z","v":101102,"vw":16.358892},{"c":16,"h":16.595,"l":15.97,"n":4989,"o":16.5,"t":"2025-01-06T05:00:00Z","v":187265,"vw":16.202882},{"c":15.87,"h":15.9744,"l":15.55,"n":3518,"o":15.93,"t":"2025-01-07T05:00:00Z","v":158341,"vw":15.74368},{"c":15.48,"h":15.75,"l":15.33,"n":3817,"o":15.75,"t":"2025-01-08T05:00:00Z","v":125321,"vw":15.472571},{"c":15.84,"h":16.4,"l":15.57,"n":2913,"o":15.57,"t":"2025-01-10T05:00:00Z","v":117633,"vw":15.817024},{"c":16.33,"h":16.5,"l":15.83,"n":4089,"o":15.83,"t":"2025-01-13T05:00:00Z","v":171987,"vw":16.303321},{"c":16.73,"h":16.78,"l":16.36,"n":3737,"o":16.36,"t":"2025-01-14T05:00:00Z","v":142677,"vw":16.637225},{"c":17.47,"h":17.49,"l":16.4,"n":3420,"o":16.78,"t":"2025-01-15T05:00:00Z","v":105190,"vw":17.220459},{"c":17.62,"h":17.7,"l":17.225,"n":3333,"o":17.32,"t":"2025-01-16T05:00:00Z","v":156643,"vw":17.435136},{"c":17.59,"h":17.9,"l":17.43,"n":3889,"o":17.79,"t":"2025-01-17T05:00:00Z","v":128435,"vw":17.622488},{"c":17.79,"h":17.94,"l":17.42,"n":4032,"o":17.71,"t":"2025-01-21T05:00:00Z","v":165187,"vw":17.701004},{"c":17.73,"h":18.1,"l":17.646,"n":4462,"o":17.72,"t":"2025-01-22T05:00:00Z","v":118698,"vw":17.839003},{"c":17.6,"h":17.8,"l":17.41,"n":2703,"o":17.74,"t":"2025-01-23T05:00:00Z","v":115050,"vw":17.578813},{"c":17.68,"h":17.7975,"l":17.46,"n":3287,"o":17.6,"t":"2025-01-24T05:00:00Z","v":101143,"vw":17.640389},{"c":17.06,"h":17.6,"l":16.99,"n":4192,"o":17.49,"t":"2025-01-27T05:00:00Z","v":134708,"vw":17.144605},{"c":16.93,"h":17.1896,"l":16.89,"n":4055,"o":17.04,"t":"2025-01-28T05:00:00Z","v":197128,"vw":16.971632},{"c":17.19,"h":17.22,"l":16.78,"n":3204,"o":16.91,"t":"2025-01-29T05:00:00Z","v":104855,"vw":17.070447},{"c":17.18,"h":17.39,"l":17.02,"n":2391,"o":17.25,"t":"2025-01-30T05:00:00Z","v":69757,"vw":17.202568},{"c":16.39,"h":17.1,"l":16.34,"n":2825,"o":17.1,"t":"2025-01-31T05:00:00Z","v":103244,"vw":16.546908},{"c":16.42,"h":16.57,"l":15.955,"n":3336,"o":16.39,"t":"2025-02-03T05:00:00Z","v":111541,"vw":16.384515},{"c":16.84,"h":16.8946,"l":16.23,"n":1994,"o":16.23,"t":"2025-02-04T05:00:00Z","v":55713,"vw":16.678793},{"c":16.96,"h":16.975,"l":16.75,"n":1860,"o":16.86,"t":"2025-02-05T05:00:00Z","v":62789,"vw":16.929537},{"c":16.49,"h":17.19,"l":16.25,"n":2021,"o":17.06,"t":"2025-02-06T05:00:00Z","v":76596,"vw":16.522874},{"c":16.51,"h":16.767,"l":16.3444,"n":2059,"o":16.51,"t":"2025-02-07T05:00:00Z","v":85417,"vw":16.555945},{"c":17.37,"h":17.38,"l":16.67,"n":1600,"o":16.67,"t":"2025-02-10T05:00:00Z","v":61943,"vw":17.178189},{"c":17.56,"h":17.69,"l":17.23,"n":2373,"o":17.44,"t":"2025-02-11T05:00:00Z","v":107791,"vw":17.503958},{"c":17.46,"h":17.52,"l":17.08,"n":1638,"o":17.4,"t":"2025-02-12T05:00:00Z","v":101473,"vw":17.383264},{"c":17.59,"h":17.6,"l":17.18,"n":1763,"o":17.52,"t":"2025-02-13T05:00:00Z","v":57108,"vw":17.473344},{"c":17.78,"h":17.89,"l":17.49,"n":1530,"o":17.61,"t":"2025-02-14T05:00:00Z","v":61840,"vw":17.727095},{"c":18.08,"h":18.45,"l":17.75,"n":2320,"o":17.93,"t":"2025-02-18T05:00:00Z","v":139511,"vw":18.142129},{"c":18.03,"h":18.16,"l":17.81,"n":1625,"o":18.03,"t":"2025-02-19T05:00:00Z","v":86808,"vw":18.014925},{"c":17.9,"h":18.12,"l":17.79,"n":1589,"o":17.92,"t":"2025-02-20T05:00:00Z","v":56761,"vw":17.931018},{"c":17.42,"h":18.03,"l":17.335,"n":1746,"o":18.03,"t":"2025-02-21T05:00:00Z","v":75691,"vw":17.620818},{"c":17.31,"h":17.7,"l":17.1258,"n":2056,"o":17.56,"t":"2025-02-24T05:00:00Z","v":97254,"vw":17.339923},{"c":17.24,"h":17.47,"l":16.79,"n":2671,"o":17.38,"t":"2025-02-25T05:00:00Z","v":142986,"vw":17.198704},{"c":16.81,"h":17.43,"l":16.615,"n":2313,"o":17.33,"t":"2025-02-26T05:00:00Z","v":103213,"vw":16.907059},{"c":16.48,"h":16.975,"l":16.45,"n":2030,"o":16.85,"t":"2025-02-27T05:00:00Z","v":75535,"vw":16.677648},{"c":16.71,"h":16.72,"l":16.2,"n":1690,"o":16.38,"t":"2025-02-28T05:00:00Z","v":62683,"vw":16.597637},{"c":16.15,"h":17.21,"l":16.15,"n":3037,"o":16.83,"t":"2025-03-03T05:00:00Z","v":168903,"vw":16.589444},{"c":15.81,"h":17.06,"l":15.6,"n":3995,"o":16.15,"t":"2025-03-04T05:00:00Z","v":317203,"vw":16.111936},{"c":15.38,"h":15.6,"l":14.87,"n":3009,"o":15.51,"t":"2025-03-05T05:00:00Z","v":150364,"vw":15.204677},{"c":14.54,"h":15.4,"l":14.4,"n":2779,"o":15.37,"t":"2025-03-06T05:00:00Z","v":139473,"vw":14.675306},{"c":14.58,"h":14.89,"l":14.33,"n":2798,"o":14.68,"t":"2025-03-07T05:00:00Z","v":119230,"vw":14.56032},{"c":14.4,"h":14.71,"l":14.22,"n":2676,"o":14.57,"t":"2025-03-10T04:00:00Z","v":126608,"vw":14.388364},{"c":14.5,"h":14.66,"l":14.25,"n":1932,"o":14.36,"t":"2025-03-11T04:00:00Z","v":102796,"vw":14.483975},{"c":14.81,"h":14.89,"l":14.29,"n":2410,"o":14.5,"t":"2025-03-12T04:00:00Z","v":156477,"vw":14.657487},{"c":13.95,"h":14.94,"l":13.875,"n":2297,"o":14.82,"t":"2025-03-13T04:00:00Z","v":94504,"vw":14.1185},{"c":14.26,"h":14.53,"l":13.95,"n":2533,"o":14.06,"t":"2025-03-14T04:00:00Z","v":116131,"vw":14.241161},{"c":14.24,"h":14.375,"l":14.095,"n":1778,"o":14.32,"t":"2025-03-17T04:00:00Z","v":62295,"vw":14.232957},{"c":14.15,"h":14.39,"l":14,"n":2087,"o":14.35,"t":"2025-03-18T04:00:00Z","v":120510,"vw":14.159596},{"c":14.46,"h":14.57,"l":14.19,"n":1785,"o":14.21,"t":"2025-03-19T04:00:00Z","v":74333,"vw":14.445884},{"c":14.5,"h":14.57,"l":14.27,"n":1942,"o":14.4,"t":"2025-03-20T04:00:00Z","v":82821,"vw":14.422326},{"c":14.15,"h":14.39,"l":13.915,"n":2826,"o":14.24,"t":"2025-03-21T04:00:00Z","v":302823,"vw":14.107541},{"c":14.56,"h":14.56,"l":14.1204,"n":1900,"o":14.37,"t":"2025-03-24T04:00:00Z","v":83720,"vw":14.433577},{"c":14.71,"h":14.9348,"l":14.59,"n":2289,"o":14.61,"t":"2025-03-25T04:00:00Z","v":115460,"vw":14.746161},{"c":14.84,"h":15.18,"l":14.7,"n":1798,"o":14.87,"t":"2025-03-26T04:00:00Z","v":79621,"vw":14.887352},{"c":14.89,"h":15.03,"l":14.805,"n":1554,"o":14.84,"t":"2025-03-27T04:00:00Z","v":60402,"vw":14.896345},{"c":14.26,"h":14.92,"l":14.2,"n":1845,"o":14.64,"t":"2025-03-28T04:00:00Z","v":77395,"vw":14.350844},{"c":14.19,"h":14.2873,"l":13.77,"n":1568,"o":14.12,"t":"2025-03-31T04:00:00Z","v":100558,"vw":14.099757},{"c":14.38,"h":14.445,"l":13.82,"n":2623,"o":14,"t":"2025-04-01T04:00:00Z","v":104786,"vw":14.233919},{"c":14.48,"h":14.51,"l":14.17,"n":1443,"o":14.25,"t":"2025-04-02T04:00:00Z","v":57304,"vw":14.385603},{"c":13.21,"h":13.76,"l":13.12,"n":2808,"o":13.7,"t":"2025-04-03T04:00:00Z","v":115328,"vw":13.266869},{"c":11.79,"h":12.82,"l":11.24,"n":4477,"o":12.82,"t":"2025-04-04T04:00:00Z","v":261698,"vw":11.70011},{"c":11.63,"h":12.17,"l":10.82,"n":4114,"o":11.19,"t":"2025-04-07T04:00:00Z","v":226934,"vw":11.428154},{"c":11.3,"h":12.37,"l":11.24,"n":2820,"o":11.84,"t":"2025-04-08T04:00:00Z","v":180198,"vw":11.702502},{"c":12.7,"h":13,"l":10.8749,"n":2668,"o":10.92,"t":"2025-04-09T04:00:00Z","v":143434,"vw":12.098794},{"c":11.97,"h":12.33,"l":11.66,"n":2285,"o":12.33,"t":"2025-04-10T04:00:00Z","v":133034,"vw":11.961207},{"c":12.25,"h":12.46,"l":11.62,"n":1933,"o":11.95,"t":"2025-04-11T04:00:00Z","v":84559,"vw":12.127605},{"c":12.25,"h":12.53,"l":12,"n":2004,"o":12.53,"t":"2025-04-14T04:00:00Z","v":97842,"vw":12.240424},{"c":12.18,"h":12.5665,"l":12.14,"n":1224,"o":12.18,"t":"2025-04-15T04:00:00Z","v":74087,"vw":12.234486},{"c":12.38,"h":12.6,"l":12.15,"n":1302,"o":12.15,"t":"2025-04-16T04:00:00Z","v":55137,"vw":12.361279},{"c":12.62,"h":12.9,"l":12.44,"n":2136,"o":12.44,"t":"2025-04-17T04:00:00Z","v":93070,"vw":12.682674},{"c":12.3,"h":12.49,"l":12.08,"n":1287,"o":12.49,"t":"2025-04-21T04:00:00Z","v":74793,"vw":12.269002},{"c":12.44,"h":12.6199,"l":11.97,"n":1888,"o":12.38,"t":"2025-04-22T04:00:00Z","v":88717,"vw":12.362692},{"c":12.17,"h":12.8144,"l":12.05,"n":1664,"o":12.77,"t":"2025-04-23T04:00:00Z","v":80449,"vw":12.248573},{"c":12.15,"h":12.43,"l":12.03,"n":2991,"o":12.23,"t":"2025-04-24T04:00:00Z","v":119839,"vw":12.16267},{"c":12.26,"h":12.27,"l":11.91,"n":2280,"o":12.08,"t":"2025-04-25T04:00:00Z","v":69902,"vw":12.153941},{"c":12.54,"h":12.555,"l":12.2,"n":2642,"o":12.2,"t":"2025-04-28T04:00:00Z","v":96442,"vw":12.422735},{"c":12.62,"h":12.665,"l":12.4,"n":3118,"o":12.52,"t":"2025-04-29T04:00:00Z","v":116041,"vw":12.574284},{"c":11.09,"h":12.45,"l":10.57,"n":2705,"o":12.2,"t":"2025-04-30T04:00:00Z","v":246254,"vw":11.096971},{"c":11.47,"h":11.63,"l":10.9,"n":2219,"o":11.2,"t":"2025-05-01T04:00:00Z","v":135465,"vw":11.365363},{"c":12.32,"h":12.39,"l":11.525,"n":2614,"o":11.61,"t":"2025-05-02T04:00:00Z","v":233218,"vw":12.115914},{"c":11.89,"h":12.27,"l":11.795,"n":3170,"o":12.04,"t":"2025-05-05T04:00:00Z","v":250270,"vw":11.982839},{"c":11.33,"h":11.95,"l":11.26,"n":1985,"o":11.95,"t":"2025-05-06T04:00:00Z","v":118873,"vw":11.531183},{"c":11.13,"h":11.45,"l":11.05,"n":1808,"o":11.45,"t":"2025-05-07T04:00:00Z","v":94472,"vw":11.20514},{"c":11.16,"h":11.3958,"l":11.1,"n":1738,"o":11.18,"t":"2025-05-08T04:00:00Z","v":107287,"vw":11.212331},{"c":11.33,"h":11.5,"l":11.04,"n":2269,"o":11.2,"t":"2025-05-09T04:00:00Z","v":168306,"vw":11.306727},{"c":11.91,"h":12.14,"l":11.755,"n":2510,"o":11.99,"t":"2025-05-12T04:00:00Z","v":161213,"vw":11.941027},{"c":12.06,"h":12.13,"l":11.88,"n":1738,"o":11.98,"t":"2025-05-13T04:00:00Z","v":84858,"vw":12.032108},{"c":12.09,"h":12.22,"l":11.6846,"n":2779,"o":11.92,"t":"2025-05-14T04:00:00Z","v":118677,"vw":12.072676},{"c":11.72,"h":11.96,"l":11.5,"n":2093,"o":11.92,"t":"2025-05-15T04:00:00Z","v":171755,"vw":11.695688},{"c":11.24,"h":11.87,"l":11.2,"n":2691,"o":11.71,"t":"2025-05-16T04:00:00Z","v":113112,"vw":11.351365},{"c":11.16,"h":11.17,"l":10.78,"n":2566,"o":10.99,"t":"2025-05-19T04:00:00Z","v":127928,"vw":11.069523},{"c":11.11,"h":11.3,"l":11.01,"n":2348,"o":11.13,"t":"2025-05-20T04:00:00Z","v":141880,"vw":11.143486},{"c":11.13,"h":11.2799,"l":10.96,"n":2464,"o":11,"t":"2025-05-21T04:00:00Z","v":134291,"vw":11.110475},{"c":11.15,"h":11.23,"l":10.76,"n":2789,"o":11.03,"t":"2025-05-22T04:00:00Z","v":114108,"vw":11.109764},{"c":10.99,"h":11.2672,"l":10.895,"n":1647,"o":10.96,"t":"2025-05-23T04:00:00Z","v":85915,"vw":10.990631},{"c":11.16,"h":11.16,"l":10.8425,"n":4187,"o":11.12,"t":"2025-05-27T04:00:00Z","v":340965,"vw":10.998111},{"c":10.78,"h":11.26,"l":10.77,"n":2029,"o":11.24,"t":"2025-05-28T04:00:00Z","v":89942,"vw":10.930592},{"c":11.11,"h":11.12,"l":10.56,"n":2698,"o":10.79,"t":"2025-05-29T04:00:00Z","v":119395,"vw":10.926111},{"c":10.65,"h":11.08,"l":10.62,"n":2025,"o":11.08,"t":"2025-05-30T04:00:00Z","v":86143,"vw":10.708846},{"c":10.87,"h":11.04,"l":10.59,"n":3369,"o":10.81,"t":"2025-06-02T04:00:00Z","v":204494,"vw":10.887027},{"c":11.18,"h":11.29,"l":10.79,"n":4445,"o":10.89,"t":"2025-06-03T04:00:00Z","v":338050,"vw":11.155815},{"c":11.36,"h":11.37,"l":10.8,"n":5869,"o":11.13,"t":"2025-06-04T04:00:00Z","v":960625,"vw":11.19409},{"c":11.63,"h":11.68,"l":11.35,"n":5038,"o":11.4,"t":"2025-06-05T04:00:00Z","v":268951,"vw":11.566645},{"c":12.02,"h":12.04,"l":11.71,"n":3445,"o":11.82,"t":"2025-06-06T04:00:00Z","v":223586,"vw":11.940093},{"c":12.33,"h":12.4862,"l":12.06,"n":3012,"o":12.06,"t":"2025-06-09T04:00:00Z","v":162343,"vw":12.323512},{"c":12.6,"h":12.81,"l":12.25,"n":3976,"o":12.5,"t":"2025-06-10T04:00:00Z","v":315208,"vw":12.672201},{"c":12.93,"h":12.95,"l":12.495,"n":3675,"o":12.7,"t":"2025-06-11T04:00:00Z","v":251624,"vw":12.746314},{"c":12.74,"h":12.825,"l":12.5,"n":3485,"o":12.7,"t":"2025-06-12T04:00:00Z","v":178126,"vw":12.724034},{"c":12.85,"h":13.11,"l":12.57,"n":4638,"o":13.11,"t":"2025-06-13T04:00:00Z","v":289591,"vw":12.779272},{"c":12.85,"h":12.85,"l":12.53,"n":4305,"o":12.83,"t":"2025-06-16T04:00:00Z","v":286869,"vw":12.739435},{"c":12.73,"h":13.16,"l":12.73,"n":6866,"o":12.85,"t":"2025-06-17T04:00:00Z","v":408678,"vw":12.864126},{"c":12.84,"h":13.045,"l":12.65,"n":4493,"o":12.73,"t":"2025-06-18T04:00:00Z","v":227120,"vw":12.863882},{"c":12.56,"h":12.99,"l":12.43,"n":2788,"o":12.87,"t":"2025-06-20T04:00:00Z","v":229973,"vw":12.600903},{"c":12.46,"h":12.77,"l":12.37,"n":4265,"o":12.69,"t":"2025-06-23T04:00:00Z","v":293271,"vw":12.548564},{"c":12.13,"h":12.73,"l":12.13,"n":3732,"o":12.44,"t":"2025-06-24T04:00:00Z","v":206350,"vw":12.3534},{"c":12,"h":12.155,"l":11.93,"n":3093,"o":12.13,"t":"2025-06-25T04:00:00Z","v":165208,"vw":12.005675},{"c":12.25,"h":12.27,"l":12.025,"n":3472,"o":12.06,"t":"2025-06-26T04:00:00Z","v":194700,"vw":12.18598},{"c":12.22,"h":12.44,"l":12.15,"n":3122,"o":12.32,"t":"2025-06-27T04:00:00Z","v":449740,"vw":12.250979},{"c":11.94,"h":12.18,"l":11.92,"n":3031,"o":12.14,"t":"2025-06-30T04:00:00Z","v":212641,"vw":12.025627},{"c":12.19,"h":12.38,"l":11.62,"n":4630,"o":11.89,"t":"2025-07-01T04:00:00Z","v":376518,"vw":12.081581},{"c":12.24,"h":12.34,"l":11.925,"n":3171,"o":12.32,"t":"2025-07-02T04:00:00Z","v":201385,"vw":12.164951},{"c":12.34,"h":12.4,"l":12.16,"n":1800,"o":12.16,"t":"2025-07-03T04:00:00Z","v":94150,"vw":12.311231},{"c":12.09,"h":12.5125,"l":11.945,"n":4233,"o":12.19,"t":"2025-07-07T04:00:00Z","v":261199,"vw":12.110658},{"c":12.53,"h":12.7,"l":12.09,"n":3549,"o":12.1,"t":"2025-07-08T04:00:00Z","v":168926,"vw":12.542393},{"c":12.28,"h":12.55,"l":12.26,"n":2462,"o":12.53,"t":"2025-07-09T04:00:00Z","v":129198,"vw":12.365048},{"c":12.31,"h":12.35,"l":11.96,"n":3122,"o":12.19,"t":"2025-07-10T04:00:00Z","v":119603,"vw":12.273683},{"c":12.31,"h":12.45,"l":12.17,"n":2838,"o":12.35,"t":"2025-07-11T04:00:00Z","v":113045,"vw":12.326802},{"c":12.22,"h":12.295,"l":11.9652,"n":3348,"o":12.19,"t":"2025-07-14T04:00:00Z","v":205081,"vw":12.148674},{"c":11.4,"h":12.28,"l":11.35,"n":5650,"o":12.23,"t":"2025-07-15T04:00:00Z","v":297659,"vw":11.534619},{"c":11.28,"h":11.5,"l":11.14,"n":6020,"o":11.47,"t":"2025-07-16T04:00:00Z","v":291660,"vw":11.304101},{"c":11.59,"h":11.6,"l":11.29,"n":4389,"o":11.29,"t":"2025-07-17T04:00:00Z","v":312187,"vw":11.527737},{"c":11.55,"h":11.81,"l":11.475,"n":3651,"o":11.7,"t":"2025-07-18T04:00:00Z","v":183232,"vw":11.566004},{"c":11.54,"h":11.6599,"l":11.48,"n":3129,"o":11.6,"t":"2025-07-21T04:00:00Z","v":158643,"vw":11.552684},{"c":11.67,"h":11.85,"l":11.44,"n":4211,"o":11.54,"t":"2025-07-22T04:00:00Z","v":210816,"vw":11.717459},{"c":12.51,"h":12.52,"l":11.74,"n":3357,"o":11.78,"t":"2025-07-23T04:00:00Z","v":154512,"vw":12.342185},{"c":12.34,"h":12.42,"l":12.21,"n":3502,"o":12.32,"t":"2025-07-24T04:00:00Z","v":148817,"vw":12.333678},{"c":12.35,"h":12.525,"l":12.295,"n":3535,"o":12.37,"t":"2025-07-25T04:00:00Z","v":118340,"vw":12.416827},{"c":12.96,"h":13.005,"l":12.43,"n":3997,"o":12.43,"t":"2025-07-28T04:00:00Z","v":160200,"vw":12.852292},{"c":14.72,"h":15.1,"l":14.05,"n":6610,"o":14.35,"t":"2025-07-29T04:00:00Z","v":363014,"vw":14.53819},{"c":14.21,"h":14.85,"l":14.115,"n":6441,"o":14.72,"t":"2025-07-30T04:00:00Z","v":287113,"vw":14.501542},{"c":13.39,"h":14.0832,"l":13.191,"n":4809,"o":13.83,"t":"2025-07-31T04:00:00Z","v":227988,"vw":13.471077},{"c":12.72,"h":13.25,"l":12.47,"n":4616,"o":13.15,"t":"2025-08-01T04:00:00Z","v":224519,"vw":12.692464},{"c":12.77,"h":12.78,"l":12.45,"n":4066,"o":12.67,"t":"2025-08-04T04:00:00Z","v":158575,"vw":12.674365},{"c":13.04,"h":13.14,"l":12.5101,"n":3477,"o":12.53,"t":"2025-08-05T04:00:00Z","v":164326,"vw":12.84841},{"c":12.67,"h":13.19,"l":12.63,"n":2807,"o":13.08,"t":"2025-08-06T04:00:00Z","v":119553,"vw":12.805946},{"c":12.51,"h":13.12,"l":12.47,"n":2608,"o":12.91,"t":"2025-08-07T04:00:00Z","v":84052,"vw":12.558447},{"c":12.6,"h":12.61,"l":12.37,"n":2429,"o":12.48,"t":"2025-08-08T04:00:00Z","v":71945,"vw":12.532907},{"c":12.6,"h":12.705,"l":12.4686,"n":2413,"o":12.6,"t":"2025-08-11T04:00:00Z","v":87134,"vw":12.595463},{"c":12.93,"h":13.03,"l":12.5693,"n":3092,"o":12.64,"t":"2025-08-12T04:00:00Z","v":178309,"vw":12.845278},{"c":13.02,"h":13.14,"l":12.88,"n":2209,"o":12.92,"t":"2025-08-13T04:00:00Z","v":99716,"vw":13.016151},{"c":12.76,"h":12.98,"l":12.46,"n":2469,"o":12.98,"t":"2025-08-14T04:00:00Z","v":92422,"vw":12.697815},{"c":12.58,"h":12.805,"l":12.51,"n":2626,"o":12.79,"t":"2025-08-15T04:00:00Z","v":179382,"vw":12.597465},{"c":12.79,"h":12.865,"l":12.54,"n":2178,"o":12.58,"t":"2025-08-18T04:00:00Z","v":91109,"vw":12.739557},{"c":12.65,"h":13.031,"l":12.55,"n":2895,"o":12.79,"t":"2025-08-19T04:00:00Z","v":126749,"vw":12.713156},{"c":12.8,"h":12.815,"l":12.6475,"n":2337,"o":12.71,"t":"2025-08-20T04:00:00Z","v":92909,"vw":12.756968},{"c":13.08,"h":13.165,"l":12.73,"n":2838,"o":12.76,"t":"2025-08-21T04:00:00Z","v":131330,"vw":13.005798},{"c":13.56,"h":13.72,"l":13.14,"n":6112,"o":13.14,"t":"2025-08-22T04:00:00Z","v":301861,"vw":13.583244},{"c":13.67,"h":13.84,"l":13.46,"n":5828,"o":13.46,"t":"2025-08-25T04:00:00Z","v":314672,"vw":13.690426},{"c":13.72,"h":13.87,"l":13.595,"n":3691,"o":13.68,"t":"2025-08-26T04:00:00Z","v":181883,"vw":13.719304},{"c":13.97,"h":14.06,"l":13.72,"n":4880,"o":13.72,"t":"2025-08-27T04:00:00Z","v":150196,"vw":13.910406},{"c":14.13,"h":14.1711,"l":13.57,"n":3584,"o":14.06,"t":"2025-08-28T04:00:00Z","v":141936,"vw":14.061665},{"c":14.27,"h":14.33,"l":14.11,"n":3745,"o":14.23,"t":"2025-08-29T04:00:00Z","v":109569,"vw":14.249718},{"c":14.15,"h":14.4,"l":14.06,"n":2660,"o":14.13,"t":"2025-09-02T04:00:00Z","v":113553,"vw":14.162907},{"c":13.72,"h":14.38,"l":13.655,"n":3545,"o":13.93,"t":"2025-09-03T04:00:00Z","v":99679,"vw":13.835092},{"c":14.34,"h":14.35,"l":13.755,"n":3330,"o":13.78,"t":"2025-09-04T04:00:00Z","v":107365,"vw":14.218705},{"c":14.15,"h":14.34,"l":13.9,"n":3691,"o":14.27,"t":"2025-09-05T04:00:00Z","v":115353,"vw":14.108426},{"c":13.81,"h":14.297,"l":13.73,"n":3394,"o":14.28,"t":"2025-09-08T04:00:00Z","v":108108,"vw":13.885848},{"c":13.46,"h":14.13,"l":13.44,"n":3217,"o":13.95,"t":"2025-09-09T04:00:00Z","v":93330,"vw":13.700459},{"c":13.78,"h":13.83,"l":13.53,"n":2828,"o":13.6,"t":"2025-09-10T04:00:00Z","v":77538,"vw":13.725713},{"c":14,"h":14.045,"l":13.65,"n":2925,"o":13.79,"t":"2025-09-11T04:00:00Z","v":76424,"vw":13.963532},{"c":13.66,"h":14.08,"l":13.63,"n":2236,"o":14,"t":"2025-09-12T04:00:00Z","v":76850,"vw":13.738559},{"c":14.24,"h":14.72,"l":13.89,"n":5502,"o":14.23,"t":"2025-09-15T04:00:00Z","v":305894,"vw":14.382115},{"c":14.42,"h":14.759,"l":14.23,"n":4371,"o":14.3,"t":"2025-09-16T04:00:00Z","v":230224,"vw":14.483735},{"c":14.14,"h":14.6625,"l":14.06,"n":4896,"o":14.33,"t":"2025-09-17T04:00:00Z","v":238722,"vw":14.326804},{"c":14.37,"h":14.37,"l":14.047,"n":4622,"o":14.36,"t":"2025-09-18T04:00:00Z","v":359595,"vw":14.285086},{"c":13.72,"h":14.37,"l":13.72,"n":3564,"o":14.37,"t":"2025-09-19T04:00:00Z","v":533646,"vw":13.824084},{"c":13.78,"h":13.865,"l":13.1501,"n":3943,"o":13.65,"t":"2025-09-22T04:00:00Z","v":185359,"vw":13.672767},{"c":14.07,"h":14.59,"l":13.8226,"n":3174,"o":13.92,"t":"2025-09-23T04:00:00Z","v":183093,"vw":14.254873},{"c":14.39,"h":14.67,"l":14.18,"n":3576,"o":14.18,"t":"2025-09-24T04:00:00Z","v":161838,"vw":14.443699},{"c":14.26,"h":14.46,"l":14.2,"n":2732,"o":14.36,"t":"2025-09-25T04:00:00Z","v":131608,"vw":14.32763},{"c":14.48,"h":14.67,"l":14.245,"n":2594,"o":14.38,"t":"2025-09-26T04:00:00Z","v":106791,"vw":14.473494},{"c":14.3,"h":14.53,"l":13.99,"n":4137,"o":14.4,"t":"2025-09-29T04:00:00Z","v":202987,"vw":14.246956},{"c":14.04,"h":14.21,"l":13.84,"n":3614,"o":14.14,"t":"2025-09-30T04:00:00Z","v":116388,"vw":14.028997},{"c":13.98,"h":14.21,"l":13.86,"n":2372,"o":13.88,"t":"2025-10-01T04:00:00Z","v":101503,"vw":14.023126},{"c":13.6,"h":14.067,"l":13.58,"n":4004,"o":13.85,"t":"2025-10-02T04:00:00Z","v":162085,"vw":13.690857},{"c":13.96,"h":14.08,"l":13.72,"n":2497,"o":13.74,"t":"2025-10-03T04:00:00Z","v":97024,"vw":13.920601},{"c":13.9,"h":14.37,"l":13.89,"n":3253,"o":14.09,"t":"2025-10-06T04:00:00Z","v":145235,"vw":14.094736},{"c":13.17,"h":14.02,"l":12.98,"n":4591,"o":13.84,"t":"2025-10-07T04:00:00Z","v":170970,"vw":13.224327},{"c":13.21,"h":13.335,"l":13.01,"n":3964,"o":13.28,"t":"2025-10-08T04:00:00Z","v":162842,"vw":13.147779},{"c":12.74,"h":13.165,"l":12.6,"n":3492,"o":13.15,"t":"2025-10-09T04:00:00Z","v":164168,"vw":12.744454},{"c":12.37,"h":12.79,"l":12.31,"n":5392,"o":12.6,"t":"2025-10-10T04:00:00Z","v":225577,"vw":12.467137},{"c":12.43,"h":12.827,"l":12.1755,"n":2754,"o":12.6,"t":"2025-10-13T04:00:00Z","v":133773,"vw":12.402273},{"c":12.66,"h":12.72,"l":12.19,"n":3825,"o":12.19,"t":"2025-10-14T04:00:00Z","v":137256,"vw":12.572262},{"c":12.76,"h":13.11,"l":12.58,"n":3320,"o":12.9,"t":"2025-10-15T04:00:00Z","v":163590,"vw":12.736607},{"c":12.89,"h":13.01,"l":12.61,"n":5089,"o":12.81,"t":"2025-10-16T04:00:00Z","v":207599,"vw":12.866291},{"c":12.4,"h":12.85,"l":12.36,"n":3894,"o":12.83,"t":"2025-10-17T04:00:00Z","v":139307,"vw":12.541215},{"c":13.07,"h":13.08,"l":12.52,"n":3137,"o":12.52,"t":"2025-10-20T04:00:00Z","v":113751,"vw":12.949492},{"c":13.07,"h":13.3224,"l":12.96,"n":2694,"o":13.15,"t":"2025-10-21T04:00:00Z","v":112360,"vw":13.109181},{"c":13.3,"h":13.4,"l":13.07,"n":2754,"o":13.2,"t":"2025-10-22T04:00:00Z","v":121383,"vw":13.285126},{"c":14.1,"h":14.14,"l":13.53,"n":3884,"o":13.53,"t":"2025-10-23T04:00:00Z","v":124410,"vw":13.948995},{"c":13.97,"h":14.25,"l":13.91,"n":3916,"o":14.05,"t":"2025-10-24T04:00:00Z","v":250936,"vw":14.137901},{"c":13.55,"h":14.13,"l":13.54,"n":3993,"o":14.06,"t":"2025-10-27T04:00:00Z","v":188728,"vw":13.833497},{"c":13.64,"h":13.705,"l":13.25,"n":2554,"o":13.58,"t":"2025-10-28T04:00:00Z","v":89785,"vw":13.597887},{"c":13.95,"h":14.183,"l":13.439,"n":4144,"o":13.71,"t":"2025-10-29T04:00:00Z","v":128959,"vw":13.943433},{"c":13.82,"h":13.98,"l":13.74,"n":3398,"o":13.86,"t":"2025-10-30T04:00:00Z","v":132974,"vw":13.858738},{"c":13.74,"h":13.8,"l":13.54,"n":2786,"o":13.8,"t":"2025-10-31T04:00:00Z","v":97751,"vw":13.676728},{"c":13.87,"h":13.92,"l":13.3,"n":2965,"o":13.74,"t":"2025-11-03T05:00:00Z","v":121630,"vw":13.82122},{"c":13.61,"h":13.885,"l":13.48,"n":3287,"o":13.6,"t":"2025-11-04T05:00:00Z","v":134105,"vw":13.637646},{"c":13.86,"h":13.87,"l":13.42,"n":3150,"o":13.6,"t":"2025-11-05T05:00:00Z","v":113133,"vw":13.811142},{"c":13.78,"h":14.125,"l":13.625,"n":4110,"o":13.82,"t":"2025-11-06T05:00:00Z","v":165506,"vw":13.852097},{"c":13.75,"h":13.9,"l":13.5,"n":4096,"o":13.77,"t":"2025-11-07T05:00:00Z","v":155356,"vw":13.739161},{"c":13.71,"h":13.98,"l":11.88,"n":7812,"o":12.38,"t":"2025-11-10T05:00:00Z","v":433523,"vw":13.508665},{"c":13.98,"h":14,"l":13.5,"n":5096,"o":13.69,"t":"2025-11-11T05:00:00Z","v":247757,"vw":13.826722},{"c":13.97,"h":14.15,"l":13.9,"n":4843,"o":14.01,"t":"2025-11-12T05:00:00Z","v":206693,"vw":13.974824},{"c":13.63,"h":14.05,"l":13.49,"n":3458,"o":13.99,"t":"2025-11-13T05:00:00Z","v":190365,"vw":13.665769},{"c":13.77,"h":14.02,"l":13.4298,"n":3698,"o":13.66,"t":"2025-11-14T05:00:00Z","v":138062,"vw":13.819619},{"c":13.25,"h":13.85,"l":13.2,"n":4916,"o":13.7,"t":"2025-11-17T05:00:00Z","v":191812,"vw":13.443611},{"c":13.51,"h":13.61,"l":13.0401,"n":3775,"o":13.24,"t":"2025-11-18T05:00:00Z","v":184970,"vw":13.437419},{"c":13.51,"h":13.535,"l":13.29,"n":2859,"o":13.37,"t":"2025-11-19T05:00:00Z","v":92623,"vw":13.439361},{"c":12.75,"h":13.82,"l":12.68,"n":4237,"o":13.71,"t":"2025-11-20T05:00:00Z","v":137837,"vw":12.992656},{"c":13.09,"h":13.28,"l":12.6,"n":3941,"o":12.72,"t":"2025-11-21T05:00:00Z","v":185623,"vw":12.980706},{"c":13.13,"h":13.225,"l":12.703,"n":2550,"o":13.11,"t":"2025-11-24T05:00:00Z","v":102734,"vw":13.130041},{"c":13.22,"h":13.32,"l":12.97,"n":3387,"o":13.03,"t":"2025-11-25T05:00:00Z","v":146326,"vw":13.154435},{"c":13.39,"h":13.47,"l":13.1701,"n":2366,"o":13.28,"t":"2025-11-26T05:00:00Z","v":122519,"vw":13.362869},{"c":13.51,"h":13.6,"l":13.41,"n":1140,"o":13.49,"t":"2025-11-28T05:00:00Z","v":34454,"vw":13.516743},{"c":13.72,"h":13.89,"l":13.38,"n":3759,"o":13.38,"t":"2025-12-01T05:00:00Z","v":143103,"vw":13.72593},{"c":13.55,"h":13.82,"l":13.41,"n":2495,"o":13.81,"t":"2025-12-02T05:00:00Z","v":119413,"vw":13.573912},{"c":14,"h":14.0885,"l":13.4,"n":3696,"o":13.71,"t":"2025-12-03T05:00:00Z","v":200619,"vw":13.979628},{"c":14,"h":14.2,"l":13.89,"n":3470,"o":13.97,"t":"2025-12-04T05:00:00Z","v":152732,"vw":14.006025},{"c":13.96,"h":14.2,"l":13.82,"n":2740,"o":14.06,"t":"2025-12-05T05:00:00Z","v":119159,"vw":13.979694},{"c":13.77,"h":14.175,"l":13.72,"n":3129,"o":14.01,"t":"2025-12-08T05:00:00Z","v":133961,"vw":13.911486},{"c":13.86,"h":13.99,"l":13.7,"n":2640,"o":13.7,"t":"2025-12-09T05:00:00Z","v":74608,"vw":13.845704},{"c":14.29,"h":14.365,"l":13.75,"n":3504,"o":13.78,"t":"2025-12-10T05:00:00Z","v":148903,"vw":14.18357},{"c":14.39,"h":14.6,"l":14.02,"n":4224,"o":14.2,"t":"2025-12-11T05:00:00Z","v":218078,"vw":14.403022},{"c":14.12,"h":14.52,"l":14.11,"n":2598,"o":14.52,"t":"2025-12-12T05:00:00Z","v":102394,"vw":14.206878},{"c":13.97,"h":14.15,"l":13.88,"n":3111,"o":14.15,"t":"2025-12-15T05:00:00Z","v":137579,"vw":13.980819},{"c":13.44,"h":13.89,"l":13.25,"n":3409,"o":13.89,"t":"2025-12-16T05:00:00Z","v":148889,"vw":13.47604},{"c":13.41,"h":13.6875,"l":13.24,"n":3744,"o":13.47,"t":"2025-12-17T05:00:00Z","v":160763,"vw":13.415667},{"c":13.63,"h":14.4,"l":13.61,"n":6671,"o":13.85,"t":"2025-12-18T05:00:00Z","v":386058,"vw":13.823621},{"c":13.82,"h":14.12,"l":13.66,"n":3170,"o":13.66,"t":"2025-12-19T05:00:00Z","v":238022,"vw":13.825909},{"c":13.76,"h":14.235,"l":13.76,"n":2797,"o":13.99,"t":"2025-12-22T05:00:00Z","v":128852,"vw":13.901506},{"c":14.05,"h":14.07,"l":13.72,"n":2289,"o":13.81,"t":"2025-12-23T05:00:00Z","v":98609,"vw":13.946247},{"c":13.85,"h":14.06,"l":13.815,"n":1271,"o":14.06,"t":"2025-12-24T05:00:00Z","v":39023,"vw":13.887617},{"c":13.85,"h":13.88,"l":13.7,"n":1696,"o":13.76,"t":"2025-12-26T05:00:00Z","v":66366,"vw":13.817003},{"c":14.11,"h":14.11,"l":13.7801,"n":1840,"o":13.84,"t":"2025-12-29T05:00:00Z","v":113577,"vw":13.979387},{"c":14.01,"h":14.36,"l":13.935,"n":5089,"o":14.31,"t":"2025-12-30T05:00:00Z","v":212049,"vw":14.067129},{"c":13.98,"h":14.17,"l":13.93,"n":2352,"o":14.02,"t":"2025-12-31T05:00:00Z","v":101571,"vw":13.986004},{"c":14.06,"h":14.3,"l":13.89,"n":3645,"o":13.99,"t":"2026-01-02T05:00:00Z","v":140890,"vw":14.080724},{"c":14.59,"h":14.81,"l":14.28,"n":5346,"o":14.28,"t":"2026-01-05T05:00:00Z","v":207857,"vw":14.606087},{"c":14.57,"h":14.645,"l":14.35,"n":4071,"o":14.53,"t":"2026-01-06T05:00:00Z","v":149117,"vw":14.546332},{"c":13.87,"h":14.66,"l":13.85,"n":4464,"o":14.66,"t":"2026-01-07T05:00:00Z","v":141382,"vw":13.992832},{"c":14.15,"h":14.2,"l":13.9,"n":7880,"o":13.9,"t":"2026-01-08T05:00:00Z","v":396478,"vw":14.089948},{"c":14.4,"h":14.58,"l":14.21,"n":5445,"o":14.26,"t":"2026-01-09T05:00:00Z","v":311297,"vw":14.426185},{"c":14.27,"h":14.43,"l":14.18,"n":4027,"o":14.4,"t":"2026-01-12T05:00:00Z","v":189594,"vw":14.295749},{"c":15,"h":15.01,"l":14.3501,"n":4539,"o":14.37,"t":"2026-01-13T05:00:00Z","v":205996,"vw":14.858515},{"c":14.76,"h":15.29,"l":14.62,"n":7352,"o":15.05,"t":"2026-01-14T05:00:00Z","v":289493,"vw":14.839557},{"c":14.72,"h":14.97,"l":14.43,"n":4352,"o":14.7,"t":"2026-01-15T05:00:00Z","v":210765,"vw":14.732253},{"c":14.7,"h":14.92,"l":14.61,"n":2987,"o":14.68,"t":"2026-01-16T05:00:00Z","v":110139,"vw":14.709435},{"c":14.22,"h":14.61,"l":14.075,"n":2578,"o":14.61,"t":"2026-01-20T05:00:00Z","v":81303,"vw":14.267333},{"c":15.03,"h":15.275,"l":14.1848,"n":5710,"o":14.47,"t":"2026-01-21T05:00:00Z","v":291949,"vw":15.0152},{"c":14.97,"h":15.16,"l":14.86,"n":2411,"o":15.07,"t":"2026-01-22T05:00:00Z","v":125079,"vw":14.981713},{"c":15.32,"h":15.78,"l":15.1,"n":4122,"o":15.15,"t":"2026-01-23T05:00:00Z","v":208825,"vw":15.432447},{"c":15.23,"h":15.42,"l":15.08,"n":3005,"o":15.4,"t":"2026-01-26T05:00:00Z","v":173976,"vw":15.236187},{"c":15.49,"h":15.59,"l":15.15,"n":4075,"o":15.21,"t":"2026-01-27T05:00:00Z","v":133032,"vw":15.438771},{"c":15.15,"h":15.5805,"l":14.935,"n":3248,"o":15.54,"t":"2026-01-28T05:00:00Z","v":175671,"vw":15.150913},{"c":15.5,"h":15.78,"l":15.19,"n":5615,"o":15.5,"t":"2026-01-29T05:00:00Z","v":188868,"vw":15.448018},{"c":15.42,"h":15.5967,"l":15.05,"n":4414,"o":15.29,"t":"2026-01-30T05:00:00Z","v":152686,"vw":15.333382},{"c":15.9,"h":16.03,"l":14.8701,"n":4922,"o":15.12,"t":"2026-02-02T05:00:00Z","v":260196,"vw":15.765136},{"c":16.74,"h":16.83,"l":15.98,"n":5778,"o":15.98,"t":"2026-02-03T05:00:00Z","v":221812,"vw":16.548444},{"c":16.48,"h":17.25,"l":16.14,"n":3709,"o":16.73,"t":"2026-02-04T05:00:00Z","v":157958,"vw":16.581941},{"c":15.92,"h":16.5,"l":15.8,"n":3671,"o":16.35,"t":"2026-02-05T05:00:00Z","v":121887,"vw":15.963007},{"c":16.39,"h":16.56,"l":15.88,"n":2963,"o":16.06,"t":"2026-02-06T05:00:00Z","v":116680,"vw":16.351967},{"c":16.42,"h":16.81,"l":16.275,"n":3592,"o":16.38,"t":"2026-02-09T05:00:00Z","v":128321,"vw":16.529826},{"c":16.29,"h":16.59,"l":16.01,"n":2762,"o":16.5,"t":"2026-02-10T05:00:00Z","v":175496,"vw":16.221767},{"c":16.75,"h":16.95,"l":16.405,"n":2835,"o":16.53,"t":"2026-02-11T05:00:00Z","v":128359,"vw":16.712516},{"c":16.2,"h":16.84,"l":15.92,"n":4261,"o":16.81,"t":"2026-02-12T05:00:00Z","v":189903,"vw":16.281433},{"c":16.9,"h":17.08,"l":16.23,"n":3986,"o":16.23,"t":"2026-02-13T05:00:00Z","v":181489,"vw":16.860657},{"c":16.35,"h":16.85,"l":16.1,"n":3260,"o":16.85,"t":"2026-02-17T05:00:00Z","v":136069,"vw":16.375371},{"c":16.57,"h":16.95,"l":16.33,"n":2050,"o":16.6,"t":"2026-02-18T05:00:00Z","v":94421,"vw":16.578268},{"c":16.84,"h":16.98,"l":16.59,"n":2881,"o":16.62,"t":"2026-02-19T05:00:00Z","v":147677,"vw":16.814984},{"c":16.89,"h":17.1,"l":16.54,"n":3135,"o":16.68,"t":"2026-02-20T05:00:00Z","v":152087,"vw":16.831803},{"c":17.05,"h":17.285,"l":16.4695,"n":4402,"o":16.82,"t":"2026-02-23T05:00:00Z","v":142032,"vw":17.00996},{"c":17.25,"h":17.35,"l":16.53,"n":4393,"o":17.01,"t":"2026-02-24T05:00:00Z","v":149642,"vw":17.193448},{"c":17.18,"h":17.32,"l":16.81,"n":2855,"o":17.25,"t":"2026-02-25T05:00:00Z","v":133031,"vw":17.152152},{"c":16.85,"h":17.08,"l":16.78,"n":2765,"o":16.99,"t":"2026-02-26T05:00:00Z","v":117684,"vw":16.875627},{"c":17.42,"h":17.56,"l":16.85,"n":3098,"o":16.85,"t":"2026-02-27T05:00:00Z","v":195384,"vw":17.33826},{"c":17.67,"h":17.89,"l":17.1312,"n":3631,"o":17.67,"t":"2026-03-02T05:00:00Z","v":155740,"vw":17.650978},{"c":17.14,"h":17.5283,"l":17.07,"n":3147,"o":17.39,"t":"2026-03-03T05:00:00Z","v":133928,"vw":17.197048},{"c":17.5,"h":17.53,"l":16.86,"n":4127,"o":17.2,"t":"2026-03-04T05:00:00Z","v":151652,"vw":17.423984},{"c":17,"h":17.74,"l":16.78,"n":3979,"o":17.22,"t":"2026-03-05T05:00:00Z","v":146741,"vw":17.063536},{"c":16.44,"h":17.19,"l":16.35,"n":4727,"o":16.99,"t":"2026-03-06T05:00:00Z","v":137522,"vw":16.530708},{"c":16.79,"h":16.85,"l":16.25,"n":3689,"o":16.44,"t":"2026-03-09T04:00:00Z","v":155660,"vw":16.682019},{"c":16.73,"h":16.99,"l":16.46,"n":2662,"o":16.61,"t":"2026-03-10T04:00:00Z","v":128563,"vw":16.775292},{"c":16.88,"h":16.98,"l":16.41,"n":2848,"o":16.71,"t":"2026-03-11T04:00:00Z","v":112471,"vw":16.816881},{"c":16.85,"h":17.13,"l":16.25,"n":3587,"o":16.77,"t":"2026-03-12T04:00:00Z","v":167588,"vw":16.801034},{"c":16.7,"h":16.985,"l":16.49,"n":3355,"o":16.79,"t":"2026-03-13T04:00:00Z","v":125571,"vw":16.694166},{"c":16.86,"h":17.01,"l":16.68,"n":4435,"o":16.83,"t":"2026-03-16T04:00:00Z","v":230242,"vw":16.897984},{"c":17.18,"h":17.43,"l":16.97,"n":4233,"o":17,"t":"2026-03-17T04:00:00Z","v":340705,"vw":17.208751},{"c":17.13,"h":17.46,"l":16.96,"n":4237,"o":17.16,"t":"2026-03-18T04:00:00Z","v":219468,"vw":17.121616},{"c":17.13,"h":17.44,"l":16.93,"n":5224,"o":17.05,"t":"2026-03-19T04:00:00Z","v":282835,"vw":17.209834},{"c":16.85,"h":17.2876,"l":16.73,"n":2397,"o":17.05,"t":"2026-03-20T04:00:00Z","v":356973,"vw":16.929841},{"c":17.32,"h":17.42,"l":16.78,"n":4279,"o":16.93,"t":"2026-03-23T04:00:00Z","v":336171,"vw":17.238598},{"c":17.44,"h":17.9,"l":17.24,"n":3733,"o":17.3,"t":"2026-03-24T04:00:00Z","v":279902,"vw":17.478109},{"c":17.39,"h":17.67,"l":17.08,"n":3546,"o":17.4,"t":"2026-03-25T04:00:00Z","v":207996,"vw":17.36178},{"c":17.27,"h":17.56,"l":17.2,"n":3694,"o":17.36,"t":"2026-03-26T04:00:00Z","v":192236,"vw":17.365696},{"c":17.5,"h":17.98,"l":17.14,"n":4074,"o":17.24,"t":"2026-03-27T04:00:00Z","v":247323,"vw":17.588856},{"c":17.43,"h":17.8799,"l":17.32,"n":5678,"o":17.73,"t":"2026-03-30T04:00:00Z","v":370320,"vw":17.507042},{"c":17.14,"h":17.82,"l":17.05,"n":3630,"o":17.5,"t":"2026-03-31T04:00:00Z","v":205255,"vw":17.347811},{"c":16.51,"h":16.98,"l":16.47,"n":3432,"o":16.9,"t":"2026-04-01T04:00:00Z","v":191955,"vw":16.675682},{"c":16.85,"h":17.02,"l":16.56,"n":2954,"o":16.56,"t":"2026-04-02T04:00:00Z","v":89178,"vw":16.803427},{"c":16.5,"h":16.83,"l":16.46,"n":2132,"o":16.77,"t":"2026-04-06T04:00:00Z","v":103006,"vw":16.59136},{"c":16.72,"h":16.845,"l":16.4055,"n":3020,"o":16.58,"t":"2026-04-07T04:00:00Z","v":81949,"vw":16.697648},{"c":16.79,"h":16.81,"l":16.2,"n":3795,"o":16.2,"t":"2026-04-08T04:00:00Z","v":164072,"vw":16.547163},{"c":16.81,"h":17.12,"l":16.72,"n":2650,"o":16.83,"t":"2026-04-09T04:00:00Z","v":82556,"vw":16.851056},{"c":16.91,"h":16.98,"l":16.56,"n":2617,"o":16.72,"t":"2026-04-10T04:00:00Z","v":108832,"vw":16.802518},{"c":16.96,"h":17.2,"l":16.8,"n":3064,"o":17,"t":"2026-04-13T04:00:00Z","v":183080,"vw":17.002007},{"c":16.63,"h":17.18,"l":16.62,"n":2348,"o":16.96,"t":"2026-04-14T04:00:00Z","v":136305,"vw":16.75267},{"c":17.12,"h":17.19,"l":16.615,"n":4398,"o":17,"t":"2026-04-15T04:00:00Z","v":186824,"vw":17.06847},{"c":17.25,"h":17.46,"l":17,"n":4743,"o":17.12,"t":"2026-04-16T04:00:00Z","v":309870,"vw":17.286458},{"c":17.06,"h":17.14,"l":16.71,"n":5898,"o":16.91,"t":"2026-04-17T04:00:00Z","v":332924,"vw":16.977478},{"c":17.37,"h":17.5,"l":16.94,"n":4992,"o":17.08,"t":"2026-04-20T04:00:00Z","v":297094,"vw":17.258094},{"c":17.38,"h":17.73,"l":17.3,"n":4610,"o":17.39,"t":"2026-04-21T04:00:00Z","v":189314,"vw":17.452925},{"c":17.9,"h":17.94,"l":17.375,"n":4036,"o":17.5,"t":"2026-04-22T04:00:00Z","v":213565,"vw":17.739373},{"c":18.36,"h":18.815,"l":17.93,"n":6492,"o":18,"t":"2026-04-23T04:00:00Z","v":364605,"vw":18.474449},{"c":18.32,"h":18.43,"l":17.825,"n":7256,"o":18.25,"t":"2026-04-24T04:00:00Z","v":427269,"vw":18.159565},{"c":18.43,"h":18.72,"l":18.32,"n":7550,"o":18.5,"t":"2026-04-27T04:00:00Z","v":435448,"vw":18.47379},{"c":17.25,"h":18.2426,"l":16.85,"n":10873,"o":17.16,"t":"2026-04-28T04:00:00Z","v":656546,"vw":17.293951},{"c":17.62,"h":17.7,"l":16.9201,"n":9425,"o":17.59,"t":"2026-04-29T04:00:00Z","v":653278,"vw":17.455366},{"c":17.46,"h":17.87,"l":17.2,"n":6248,"o":17.27,"t":"2026-04-30T04:00:00Z","v":472527,"vw":17.580804},{"c":17.15,"h":17.405,"l":16.88,"n":6242,"o":17.4,"t":"2026-05-01T04:00:00Z","v":341449,"vw":17.143668},{"c":17.06,"h":17.455,"l":16.9,"n":5381,"o":17.19,"t":"2026-05-04T04:00:00Z","v":271951,"vw":17.152745},{"c":16.85,"h":17.215,"l":16.82,"n":6221,"o":17,"t":"2026-05-05T04:00:00Z","v":352021,"vw":17.003285},{"c":16.45,"h":16.69,"l":16.19,"n":4898,"o":16.6,"t":"2026-05-06T04:00:00Z","v":258517,"vw":16.441439},{"c":15.85,"h":16.25,"l":15.6247,"n":4409,"o":16.22,"t":"2026-05-07T04:00:00Z","v":179206,"vw":15.882084},{"c":15.82,"h":15.99,"l":15.625,"n":6181,"o":15.99,"t":"2026-05-08T04:00:00Z","v":295485,"vw":15.838213},{"c":15.99,"h":16.195,"l":15.74,"n":3776,"o":15.9,"t":"2026-05-11T04:00:00Z","v":249984,"vw":16.013842},{"c":16.2,"h":16.43,"l":15.7901,"n":3799,"o":15.96,"t":"2026-05-12T04:00:00Z","v":178732,"vw":16.20151},{"c":16.23,"h":16.26,"l":15.78,"n":3683,"o":16.09,"t":"2026-05-13T04:00:00Z","v":150209,"vw":16.147102},{"c":16.23,"h":16.445,"l":16.05,"n":4977,"o":16.14,"t":"2026-05-14T04:00:00Z","v":297528,"vw":16.261478},{"c":16.45,"h":16.534,"l":16.11,"n":4708,"o":16.22,"t":"2026-05-15T04:00:00Z","v":274341,"vw":16.379131},{"c":16.84,"h":16.93,"l":16.145,"n":4266,"o":16.28,"t":"2026-05-18T04:00:00Z","v":274427,"vw":16.793405},{"c":16.47,"h":16.85,"l":16.43,"n":3628,"o":16.76,"t":"2026-05-19T04:00:00Z","v":141160,"vw":16.548973},{"c":16.38,"h":16.875,"l":16.21,"n":4322,"o":16.36,"t":"2026-05-20T04:00:00Z","v":223789,"vw":16.430217},{"c":16.33,"h":16.52,"l":16.07,"n":3987,"o":16.52,"t":"2026-05-21T04:00:00Z","v":181231,"vw":16.303595},{"c":16.21,"h":16.7,"l":16.06,"n":3568,"o":16.36,"t":"2026-05-22T04:00:00Z","v":218467,"vw":16.23145},{"c":16.25,"h":16.64,"l":16.15,"n":3769,"o":16.26,"t":"2026-05-26T04:00:00Z","v":204993,"vw":16.276852},{"c":15.25,"h":16.16,"l":15.17,"n":5938,"o":16.16,"t":"2026-05-27T04:00:00Z","v":323652,"vw":15.407846},{"c":15.15,"h":15.69,"l":15.1,"n":4074,"o":15.42,"t":"2026-05-28T04:00:00Z","v":238922,"vw":15.190832},{"c":15.46,"h":15.5,"l":15.1101,"n":3156,"o":15.14,"t":"2026-05-29T04:00:00Z","v":197380,"vw":15.349876},{"c":15.5,"h":15.7,"l":15.25,"n":5038,"o":15.53,"t":"2026-06-01T04:00:00Z","v":238714,"vw":15.472032},{"c":16.18,"h":16.39,"l":15.62,"n":6102,"o":15.62,"t":"2026-06-02T04:00:00Z","v":308411,"vw":16.184403},{"c":15.97,"h":16.18,"l":15.92,"n":3541,"o":16.09,"t":"2026-06-03T04:00:00Z","v":136245,"vw":16.017956},{"c":16.35,"h":16.42,"l":15.84,"n":4193,"o":15.86,"t":"2026-06-04T04:00:00Z","v":190441,"vw":16.274388},{"c":15.43,"h":16.49,"l":15.35,"n":2384,"o":16.26,"t":"2026-06-05T04:00:00Z","v":138794,"vw":15.501891},{"c":16.03,"h":16.24,"l":15.64,"n":3185,"o":15.65,"t":"2026-06-08T04:00:00Z","v":123789,"vw":16.074277},{"c":15.65,"h":16.4,"l":15.545,"n":2763,"o":16.03,"t":"2026-06-09T04:00:00Z","v":127066,"vw":15.729508},{"c":15.75,"h":15.94,"l":15.68,"n":2945,"o":15.77,"t":"2026-06-10T04:00:00Z","v":118094,"vw":15.788031},{"c":15.84,"h":16.2,"l":15.82,"n":3341,"o":15.96,"t":"2026-06-11T04:00:00Z","v":136604,"vw":15.905901},{"c":15.85,"h":16.29,"l":15.78,"n":2948,"o":15.96,"t":"2026-06-12T04:00:00Z","v":159345,"vw":16.011507},{"c":15.58,"h":15.88,"l":15.44,"n":2994,"o":15.57,"t":"2026-06-15T04:00:00Z","v":123679,"vw":15.693063},{"c":15.15,"h":15.71,"l":15.13,"n":2902,"o":15.55,"t":"2026-06-16T04:00:00Z","v":154913,"vw":15.278913},{"c":15.17,"h":15.5,"l":15,"n":4330,"o":15.27,"t":"2026-06-17T04:00:00Z","v":255439,"vw":15.236385},{"c":15.28,"h":15.31,"l":14.725,"n":3591,"o":15.1,"t":"2026-06-18T04:00:00Z","v":257672,"vw":15.086028},{"c":15.61,"h":15.67,"l":15.155,"n":3107,"o":15.23,"t":"2026-06-22T04:00:00Z","v":178634,"vw":15.477957},{"c":15.49,"h":15.83,"l":15.44,"n":3899,"o":15.44,"t":"2026-06-23T04:00:00Z","v":373281,"vw":15.596254},{"c":15.17,"h":15.45,"l":14.954,"n":4530,"o":15.25,"t":"2026-06-24T04:00:00Z","v":240395,"vw":15.174485},{"c":15.59,"h":15.62,"l":14.94,"n":4698,"o":15.28,"t":"2026-06-25T04:00:00Z","v":181559,"vw":15.482389},{"c":15.76,"h":15.77,"l":15.42,"n":3200,"o":15.48,"t":"2026-06-26T04:00:00Z","v":292714,"vw":15.711578},{"c":15.72,"h":16,"l":15.665,"n":3326,"o":15.84,"t":"2026-06-29T04:00:00Z","v":150329,"vw":15.775477},{"c":16.01,"h":16.14,"l":15.79,"n":3546,"o":15.88,"t":"2026-06-30T04:00:00Z","v":219500,"vw":15.98492},{"c":15.77,"h":16.19,"l":15.63,"n":4684,"o":15.94,"t":"2026-07-01T04:00:00Z","v":247667,"vw":15.903014},{"c":15.42,"h":16.025,"l":15.38,"n":3835,"o":16,"t":"2026-07-02T04:00:00Z","v":188516,"vw":15.535914},{"c":15.35,"h":15.88,"l":15.3,"n":4291,"o":15.46,"t":"2026-07-06T04:00:00Z","v":186136,"vw":15.505832},{"c":15.6,"h":15.715,"l":15.4,"n":4790,"o":15.51,"t":"2026-07-07T04:00:00Z","v":186259,"vw":15.574723},{"c":16.02,"h":16.29,"l":15.725,"n":6166,"o":15.83,"t":"2026-07-08T04:00:00Z","v":240399,"vw":16.054655},{"c":15.74,"h":15.88,"l":15.61,"n":3294,"o":15.86,"t":"2026-07-09T04:00:00Z","v":141037,"vw":15.751317},{"c":16.09,"h":16.16,"l":15.74,"n":2771,"o":15.74,"t":"2026-07-10T04:00:00Z","v":159138,"vw":16.022332},{"c":16.07,"h":16.54,"l":16.05,"n":5769,"o":16.25,"t":"2026-07-13T04:00:00Z","v":349280,"vw":16.253592},{"c":16.11,"h":16.31,"l":15.95,"n":4200,"o":16.15,"t":"2026-07-14T04:00:00Z","v":402933,"vw":16.059064},{"c":16.21,"h":16.4,"l":15.83,"n":3571,"o":16.15,"t":"2026-07-15T04:00:00Z","v":179079,"vw":16.08342},{"c":15.65,"h":16.17,"l":15.56,"n":2744,"o":16.04,"t":"2026-07-16T04:00:00Z","v":134950,"vw":15.728177},{"c":15.61,"h":15.84,"l":15.54,"n":3212,"o":15.66,"t":"2026-07-17T04:00:00Z","v":129172,"vw":15.657031},{"c":15.57,"h":15.9,"l":15.52,"n":3663,"o":15.54,"t":"2026-07-20T04:00:00Z","v":143663,"vw":15.652405},{"c":16.19,"h":16.22,"l":15.465,"n":3791,"o":15.62,"t":"2026-07-21T04:00:00Z","v":185255,"vw":16.068328},{"c":16.29,"h":16.435,"l":16.2,"n":3747,"o":16.2,"t":"2026-07-22T04:00:00Z","v":172526,"vw":16.308519},{"c":16.04,"h":16.5,"l":15.945,"n":3752,"o":16.34,"t":"2026-07-23T04:00:00Z","v":152033,"vw":16.077588},{"c":15.71,"h":16.25,"l":15.69,"n":4883,"o":16.18,"t":"2026-07-24T04:00:00Z","v":253529,"vw":15.981121},{"c":15.47,"h":16.04,"l":15.41,"n":4889,"o":15.6,"t":"2026-07-27T04:00:00Z","v":232680,"vw":15.558978},{"c":14.53,"h":15.365,"l":14.47,"n":7969,"o":15.25,"t":"2026-07-28T04:00:00Z","v":454248,"vw":14.75653},{"c":15.14,"h":15.605,"l":14.73,"n":5654,"o":15.21,"t":"2026-07-29T04:00:00Z","v":279126,"vw":15.079361},{"c":15.53,"h":15.56,"l":15.19,"n":5101,"o":15.19,"t":"2026-07-30T04:00:00Z","v":180752,"vw":15.410329},{"c":16.05,"h":16.275,"l":15.38,"n":4729,"o":15.55,"t":"2026-07-31T04:00:00Z","v":235917,"vw":16.004706},{"c":16.21,"h":16.265,"l":15.67,"n":5673,"o":15.93,"t":"2026-08-03T04:00:00Z","v":292982,"vw":16.065848},{"c":16,"h":16.15,"l":15.87,"n":5602,"o":16,"t":"2026-08-04T04:00:00Z","v":325367,"vw":16.018721},{"c":15.84,"h":16.02,"l":15.66,"n":4617,"o":16,"t":"2026-08-05T04:00:00Z","v":317536,"vw":15.789818},{"c":16.04,"h":16.395,"l":15.79,"n":10417,"o":15.93,"t":"2026-08-06T04:00:00Z","v":768503,"vw":16.035714},{"c":16.1,"h":16.405,"l":15.97,"n":2864,"o":16.02,"t":"2026-08-07T04:00:00Z","v":128989,"vw":16.113276},{"c":16.58,"h":16.72,"l":16.26,"n":3171,"o":16.26,"t":"2026-08-10T04:00:00Z","v":144992,"vw":16.576012},{"c":17.12,"h":17.17,"l":16.59,"n":3655,"o":16.59,"t":"2026-08-11T04:00:00Z","v":137305,"vw":17.025438},{"c":17.29,"h":17.35,"l":16.87,"n":4334,"o":17.2,"t":"2026-08-12T04:00:00Z","v":169680,"vw":17.221385},{"c":17.32,"h":17.3439,"l":17.12,"n":3630,"o":17.21,"t":"2026-08-13T04:00:00Z","v":126131,"vw":17.250436},{"c":17.39,"h":17.68,"l":17.22,"n":2786,"o":17.22,"t":"2026-08-14T04:00:00Z","v":118440,"vw":17.421802},{"c":17.65,"h":17.7,"l":17.35,"n":3203,"o":17.56,"t":"2026-08-17T04:00:00Z","v":134720,"vw":17.568338},{"c":17.55,"h":17.74,"l":17.35,"n":4119,"o":17.5,"t":"2026-08-18T04:00:00Z","v":145868,"vw":17.54964},{"c":17.51,"h":17.95,"l":17.34,"n":3697,"o":17.8,"t":"2026-08-19T04:00:00Z","v":154673,"vw":17.54989},{"c":17.4,"h":17.66,"l":17.05,"n":3395,"o":17.61,"t":"2026-08-20T04:00:00Z","v":156600,"vw":17.307205},{"c":17.13,"h":17.645,"l":17,"n":4484,"o":17.5,"t":"2026-08-21T04:00:00Z","v":279241,"vw":17.13022},{"c":16.01,"h":17.07,"l":16.01,"n":5882,"o":17.07,"t":"2026-08-24T04:00:00Z","v":237859,"vw":16.201988},{"c":16.01,"h":16.18,"l":15.89,"n":3513,"o":15.98,"t":"2026-08-25T04:00:00Z","v":156809,"vw":16.030953},{"c":15.79,"h":15.94,"l":15.4,"n":4393,"o":15.9,"t":"2026-08-26T04:00:00Z","v":174761,"vw":15.79265},{"c":16.37,"h":16.56,"l":15.59,"n":2729,"o":15.78,"t":"2026-08-27T04:00:00Z","v":144557,"vw":16.309808},{"c":16.55,"h":16.62,"l":16.204,"n":4378,"o":16.37,"t":"2026-08-28T04:00:00Z","v":121273,"vw":16.506002},{"c":16.7,"h":17.53,"l":16.62,"n":5408,"o":17.07,"t":"2026-08-31T04:00:00Z","v":256111,"vw":16.884412},{"c":16.95,"h":17.25,"l":16.395,"n":6576,"o":16.7,"t":"2026-09-01T04:00:00Z","v":299891,"vw":16.868405},{"c":17.1,"h":17.255,"l":16.77,"n":9012,"o":16.77,"t":"2026-09-02T04:00:00Z","v":486982,"vw":17.085242},{"c":16.92,"h":17.37,"l":16.88,"n":3527,"o":17.21,"t":"2026-09-03T04:00:00Z","v":126963,"vw":17.006318},{"c":16.78,"h":17.22,"l":16.52,"n":2668,"o":16.88,"t":"2026-09-04T04:00:00Z","v":101543,"vw":16.718482},{"c":16.92,"h":17.6299,"l":16.91,"n":4588,"o":16.95,"t":"2026-09-08T04:00:00Z","v":172423,"vw":17.050996},{"c":17.21,"h":17.339,"l":16.98,"n":3273,"o":17.25,"t":"2026-09-09T04:00:00Z","v":129006,"vw":17.163038},{"c":17.1,"h":17.3,"l":16.7,"n":3456,"o":17.3,"t":"2026-09-10T04:00:00Z","v":120597,"vw":17.009935},{"c":17.35,"h":17.35,"l":16.865,"n":3187,"o":17.06,"t":"2026-09-11T04:00:00Z","v":107051,"vw":17.251652},{"c":16.56,"h":17.22,"l":16.47,"n":4793,"o":17.22,"t":"2026-09-14T04:00:00Z","v":122635,"vw":16.663958},{"c":16.85,"h":16.96,"l":16.51,"n":3097,"o":16.69,"t":"2026-09-15T04:00:00Z","v":114206,"vw":16.845017},{"c":16.46,"h":17.5078,"l":16.22,"n":2710,"o":16.89,"t":"2026-09-16T04:00:00Z","v":110113,"vw":16.544644},{"c":16.51,"h":16.87,"l":16.27,"n":3446,"o":16.56,"t":"2026-09-17T04:00:00Z","v":101667,"vw":16.551725},{"c":16.26,"h":16.5,"l":16.07,"n":4202,"o":16.4,"t":"2026-09-18T04:00:00Z","v":406118,"vw":16.266601},{"c":15.67,"h":16.355,"l":15.66,"n":4369,"o":16.16,"t":"2026-09-21T04:00:00Z","v":132187,"vw":15.79175},{"c":15.53,"h":15.775,"l":15.24,"n":3086,"o":15.47,"t":"2026-09-22T04:00:00Z","v":151207,"vw":15.620097},{"c":15.65,"h":15.95,"l":15.53,"n":4291,"o":15.53,"t":"2026-09-23T04:00:00Z","v":169138,"vw":15.741679},{"c":15.46,"h":15.83,"l":15.43,"n":2834,"o":15.81,"t":"2026-09-24T04:00:00Z","v":155333,"vw":15.530684},{"c":15.51,"h":15.73,"l":15.42,"n":2669,"o":15.42,"t":"2026-09-25T04:00:00Z","v":89259,"vw":15.533738},{"c":15.26,"h":15.72,"l":15.21,"n":3591,"o":15.72,"t":"2026-09-28T04:00:00Z","v":178484,"vw":15.329948},{"c":15.04,"h":15.24,"l":14.97,"n":3715,"o":15.2,"t":"2026-09-29T04:00:00Z","v":165486,"vw":15.083523},{"c":15.19,"h":15.26,"l":14.99,"n":3043,"o":15.12,"t":"2026-09-30T04:00:00Z","v":147982,"vw":15.175261},{"c":15.41,"h":15.42,"l":15.04,"n":4313,"o":15.14,"t":"2026-10-01T04:00:00Z","v":202527,"vw":15.270702},{"c":15.66,"h":15.77,"l":15.33,"n":2811,"o":15.41,"t":"2026-10-02T04:00:00Z","v":105537,"vw":15.668054},{"c":15.99,"h":16.16,"l":15.66,"n":3616,"o":15.66,"t":"2026-10-05T04:00:00Z","v":155934,"vw":16.006803},{"c":15.65,"h":16,"l":15.58,"n":3360,"o":16,"t":"2026-10-06T04:00:00Z","v":114457,"vw":15.714927},{"c":15.38,"h":15.83,"l":15.06,"n":3248,"o":15.69,"t":"2026-10-07T04:00:00Z","v":157747,"vw":15.237884},{"c":15.46,"h":15.555,"l":15.2,"n":2637,"o":15.51,"t":"2026-10-08T04:00:00Z","v":124966,"vw":15.385444},{"c":15.42,"h":15.7,"l":15.36,"n":3504,"o":15.48,"t":"2026-10-09T04:00:00Z","v":141472,"vw":15.462064},{"c":15.31,"h":15.735,"l":15.1601,"n":2974,"o":15.58,"t":"2026-10-12T04:00:00Z","v":92879,"vw":15.31213},{"c":15.29,"h":15.73,"l":15.21,"n":3257,"o":15.37,"t":"2026-10-13T04:00:00Z","v":119559,"vw":15.367172},{"c":14.79,"h":15.27,"l":14.68,"n":2823,"o":15.27,"t":"2026-10-14T04:00:00Z","v":160368,"vw":14.834534},{"c":14.44,"h":14.67,"l":14.16,"n":2932,"o":14.67,"t":"2026-10-15T04:00:00Z","v":139421,"vw":14.354581},{"c":14.65,"h":14.79,"l":14.521,"n":2650,"o":14.56,"t":"2026-10-16T04:00:00Z","v":109564,"vw":14.674506},{"c":14.89,"h":15.07,"l":14.55,"n":3552,"o":14.67,"t":"2026-10-19T04:00:00Z","v":180396,"vw":14.876404},{"c":14.75,"h":14.99,"l":14.6,"n":3062,"o":14.97,"t":"2026-10-20T04:00:00Z","v":162656,"vw":14.755633},{"c":14.88,"h":14.96,"l":14.5767,"n":2834,"o":14.78,"t":"2026-10-21T04:00:00Z","v":167396,"vw":14.815825},{"c":14.28,"h":14.96,"l":13.99,"n":4010,"o":14.96,"t":"2026-10-22T04:00:00Z","v":188905,"vw":14.295387}],"volatilityBars":[{"c":15.995,"h":16.355,"l":15.995,"n":58,"o":16.16,"t":"2026-09-21T13:30:00Z","v":3935,"vw":16.184698},{"c":15.94,"h":16.24,"l":15.855,"n":105,"o":16.24,"t":"2026-09-21T13:45:00Z","v":3675,"vw":15.985496},{"c":15.88,"h":15.955,"l":15.87,"n":34,"o":15.9,"t":"2026-09-21T14:00:00Z","v":892,"vw":15.894167},{"c":15.885,"h":15.98,"l":15.8,"n":25,"o":15.8,"t":"2026-09-21T14:15:00Z","v":970,"vw":15.875},{"c":15.79,"h":16.01,"l":15.785,"n":113,"o":15.93,"t":"2026-09-21T14:30:00Z","v":7011,"vw":15.900917},{"c":15.78,"h":15.8,"l":15.78,"n":24,"o":15.79,"t":"2026-09-21T14:45:00Z","v":607,"vw":15.787664},{"c":15.81,"h":15.94,"l":15.81,"n":46,"o":15.82,"t":"2026-09-21T15:00:00Z","v":2287,"vw":15.889118},{"c":15.84,"h":15.84,"l":15.74,"n":135,"o":15.8,"t":"2026-09-21T15:15:00Z","v":4484,"vw":15.780652},{"c":15.8,"h":15.86,"l":15.8,"n":40,"o":15.82,"t":"2026-09-21T15:30:00Z","v":1071,"vw":15.825833},{"c":15.81,"h":15.88,"l":15.8,"n":82,"o":15.8,"t":"2026-09-21T15:45:00Z","v":2662,"vw":15.824533},{"c":15.83,"h":15.845,"l":15.79,"n":113,"o":15.845,"t":"2026-09-21T16:00:00Z","v":4334,"vw":15.829467},{"c":15.795,"h":15.81,"l":15.795,"n":36,"o":15.81,"t":"2026-09-21T16:15:00Z","v":1137,"vw":15.800879},{"c":15.69,"h":15.7642,"l":15.69,"n":43,"o":15.75,"t":"2026-09-21T16:45:00Z","v":1449,"vw":15.738456},{"c":15.73,"h":15.73,"l":15.71,"n":14,"o":15.71,"t":"2026-09-21T17:00:00Z","v":308,"vw":15.72},{"c":15.7,"h":15.78,"l":15.66,"n":71,"o":15.66,"t":"2026-09-21T17:15:00Z","v":6904,"vw":15.745162},{"c":15.695,"h":15.72,"l":15.68,"n":99,"o":15.71,"t":"2026-09-21T17:30:00Z","v":2118,"vw":15.710369},{"c":15.7436,"h":15.7436,"l":15.71,"n":63,"o":15.74,"t":"2026-09-21T17:45:00Z","v":2345,"vw":15.732436},{"c":15.75,"h":15.75,"l":15.69,"n":68,"o":15.71,"t":"2026-09-21T18:00:00Z","v":1310,"vw":15.725235},{"c":15.79,"h":15.81,"l":15.755,"n":79,"o":15.755,"t":"2026-09-21T18:15:00Z","v":1787,"vw":15.788125},{"c":15.835,"h":15.86,"l":15.815,"n":127,"o":15.815,"t":"2026-09-21T18:30:00Z","v":6681,"vw":15.82569},{"c":15.8,"h":15.84,"l":15.8,"n":65,"o":15.83,"t":"2026-09-21T18:45:00Z","v":1922,"vw":15.826},{"c":15.81,"h":15.84,"l":15.8,"n":181,"o":15.81,"t":"2026-09-21T19:00:00Z","v":7233,"vw":15.815298},{"c":15.745,"h":15.83,"l":15.71,"n":235,"o":15.83,"t":"2026-09-21T19:15:00Z","v":10832,"vw":15.783373},{"c":15.81,"h":15.81,"l":15.74,"n":140,"o":15.74,"t":"2026-09-21T19:30:00Z","v":5816,"vw":15.77143},{"c":15.69,"h":15.79,"l":15.69,"n":499,"o":15.79,"t":"2026-09-21T19:45:00Z","v":12958,"vw":15.744722},{"c":15.67,"h":15.67,"l":15.67,"n":15,"o":15.67,"t":"2026-09-21T20:00:00Z","v":18038,"vw":15.67},{"c":15.39,"h":15.585,"l":15.24,"n":69,"o":15.47,"t":"2026-09-22T13:30:00Z","v":5177,"vw":15.483707},{"c":15.5,"h":15.57,"l":15.465,"n":84,"o":15.475,"t":"2026-09-22T13:45:00Z","v":8461,"vw":15.498854},{"c":15.57,"h":15.61,"l":15.51,"n":86,"o":15.51,"t":"2026-09-22T14:00:00Z","v":4353,"vw":15.572647},{"c":15.535,"h":15.55,"l":15.48,"n":20,"o":15.535,"t":"2026-09-22T14:15:00Z","v":1189,"vw":15.529217},{"c":15.575,"h":15.6,"l":15.56,"n":58,"o":15.56,"t":"2026-09-22T14:30:00Z","v":2183,"vw":15.5825},{"c":15.65,"h":15.65,"l":15.61,"n":50,"o":15.64,"t":"2026-09-22T14:45:00Z","v":1618,"vw":15.635},{"c":15.685,"h":15.685,"l":15.635,"n":21,"o":15.635,"t":"2026-09-22T15:00:00Z","v":690,"vw":15.665},{"c":15.735,"h":15.74,"l":15.65,"n":81,"o":15.685,"t":"2026-09-22T15:15:00Z","v":2828,"vw":15.694651},{"c":15.69,"h":15.73,"l":15.69,"n":71,"o":15.69,"t":"2026-09-22T15:30:00Z","v":1662,"vw":15.703572},{"c":15.67,"h":15.69,"l":15.67,"n":43,"o":15.69,"t":"2026-09-22T15:45:00Z","v":1327,"vw":15.680712},{"c":15.73,"h":15.765,"l":15.71,"n":39,"o":15.71,"t":"2026-09-22T16:00:00Z","v":1508,"vw":15.72165},{"c":15.69,"h":15.765,"l":15.67,"n":37,"o":15.73,"t":"2026-09-22T16:15:00Z","v":1936,"vw":15.703084},{"c":15.7164,"h":15.73,"l":15.695,"n":42,"o":15.71,"t":"2026-09-22T16:30:00Z","v":1719,"vw":15.7206},{"c":15.715,"h":15.73,"l":15.67,"n":65,"o":15.73,"t":"2026-09-22T16:45:00Z","v":6400,"vw":15.708564},{"c":15.75,"h":15.775,"l":15.73,"n":55,"o":15.74,"t":"2026-09-22T17:00:00Z","v":1422,"vw":15.745},{"c":15.735,"h":15.735,"l":15.7,"n":59,"o":15.72,"t":"2026-09-22T17:15:00Z","v":2115,"vw":15.719667},{"c":15.76,"h":15.76,"l":15.72,"n":15,"o":15.72,"t":"2026-09-22T17:30:00Z","v":280,"vw":15.74},{"c":15.67,"h":15.73,"l":15.64,"n":155,"o":15.73,"t":"2026-09-22T17:45:00Z","v":15124,"vw":15.659548},{"c":15.68,"h":15.69,"l":15.68,"n":31,"o":15.685,"t":"2026-09-22T18:00:00Z","v":951,"vw":15.685},{"c":15.69,"h":15.74,"l":15.685,"n":79,"o":15.6886,"t":"2026-09-22T18:15:00Z","v":3530,"vw":15.70659},{"c":15.67,"h":15.675,"l":15.67,"n":22,"o":15.675,"t":"2026-09-22T18:30:00Z","v":4793,"vw":15.670109},{"c":15.68,"h":15.72,"l":15.665,"n":50,"o":15.665,"t":"2026-09-22T18:45:00Z","v":1873,"vw":15.684577},{"c":15.73,"h":15.75,"l":15.66,"n":105,"o":15.69,"t":"2026-09-22T19:00:00Z","v":17060,"vw":15.687548},{"c":15.655,"h":15.725,"l":15.6501,"n":90,"o":15.725,"t":"2026-09-22T19:15:00Z","v":7760,"vw":15.678935},{"c":15.72,"h":15.73,"l":15.64,"n":123,"o":15.64,"t":"2026-09-22T19:30:00Z","v":4231,"vw":15.692026},{"c":15.55,"h":15.73,"l":15.55,"n":529,"o":15.73,"t":"2026-09-22T19:45:00Z","v":17783,"vw":15.604623},{"c":15.53,"h":15.53,"l":15.53,"n":10,"o":15.53,"t":"2026-09-22T20:00:00Z","v":24843,"vw":15.53},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-09-22T21:15:00Z","v":100,"vw":15.53},{"c":15.595,"h":15.595,"l":15.53,"n":29,"o":15.53,"t":"2026-09-23T13:30:00Z","v":2228,"vw":15.554819},{"c":15.75,"h":15.78,"l":15.68,"n":80,"o":15.749,"t":"2026-09-23T13:45:00Z","v":3911,"vw":15.73916},{"c":15.68,"h":15.77,"l":15.67,"n":34,"o":15.7,"t":"2026-09-23T14:00:00Z","v":1263,"vw":15.71206},{"c":15.65,"h":15.77,"l":15.65,"n":104,"o":15.72,"t":"2026-09-23T14:15:00Z","v":3978,"vw":15.713414},{"c":15.61,"h":15.67,"l":15.61,"n":63,"o":15.63,"t":"2026-09-23T14:30:00Z","v":2684,"vw":15.626545},{"c":15.74,"h":15.74,"l":15.58,"n":146,"o":15.58,"t":"2026-09-23T14:45:00Z","v":6374,"vw":15.666356},{"c":15.855,"h":15.855,"l":15.735,"n":82,"o":15.75,"t":"2026-09-23T15:00:00Z","v":2389,"vw":15.760857},{"c":15.88,"h":15.895,"l":15.805,"n":183,"o":15.805,"t":"2026-09-23T15:15:00Z","v":13265,"vw":15.836755},{"c":15.895,"h":15.895,"l":15.85,"n":69,"o":15.87,"t":"2026-09-23T15:30:00Z","v":1782,"vw":15.873222},{"c":15.89,"h":15.95,"l":15.89,"n":53,"o":15.91,"t":"2026-09-23T15:45:00Z","v":1369,"vw":15.91125},{"c":15.84,"h":15.86,"l":15.84,"n":30,"o":15.84,"t":"2026-09-23T16:00:00Z","v":726,"vw":15.84533},{"c":15.83,"h":15.8865,"l":15.83,"n":52,"o":15.876,"t":"2026-09-23T16:15:00Z","v":2416,"vw":15.867462},{"c":15.86,"h":15.87,"l":15.815,"n":100,"o":15.85,"t":"2026-09-23T16:30:00Z","v":3792,"vw":15.847783},{"c":15.79,"h":15.865,"l":15.79,"n":163,"o":15.865,"t":"2026-09-23T16:45:00Z","v":4852,"vw":15.82303},{"c":15.75,"h":15.79,"l":15.72,"n":52,"o":15.79,"t":"2026-09-23T17:00:00Z","v":2783,"vw":15.749167},{"c":15.75,"h":15.8,"l":15.75,"n":124,"o":15.77,"t":"2026-09-23T17:15:00Z","v":8130,"vw":15.774105},{"c":15.8,"h":15.8,"l":15.745,"n":94,"o":15.76,"t":"2026-09-23T17:30:00Z","v":2747,"vw":15.766923},{"c":15.785,"h":15.795,"l":15.77,"n":19,"o":15.77,"t":"2026-09-23T17:45:00Z","v":540,"vw":15.78},{"c":15.749,"h":15.77,"l":15.745,"n":92,"o":15.75,"t":"2026-09-23T18:00:00Z","v":3352,"vw":15.751519},{"c":15.73,"h":15.75,"l":15.71,"n":106,"o":15.745,"t":"2026-09-23T18:15:00Z","v":6457,"vw":15.73843},{"c":15.71,"h":15.72,"l":15.7,"n":94,"o":15.72,"t":"2026-09-23T18:30:00Z","v":1572,"vw":15.704489},{"c":15.76,"h":15.77,"l":15.72,"n":80,"o":15.725,"t":"2026-09-23T18:45:00Z","v":2543,"vw":15.739711},{"c":15.79,"h":15.8348,"l":15.74,"n":126,"o":15.755,"t":"2026-09-23T19:00:00Z","v":14665,"vw":15.767029},{"c":15.8,"h":15.8,"l":15.77,"n":100,"o":15.78,"t":"2026-09-23T19:15:00Z","v":2996,"vw":15.792486},{"c":15.795,"h":15.8,"l":15.78,"n":141,"o":15.8,"t":"2026-09-23T19:30:00Z","v":6330,"vw":15.794382},{"c":15.67,"h":15.7951,"l":15.65,"n":720,"o":15.795,"t":"2026-09-23T19:45:00Z","v":30634,"vw":15.73593},{"c":15.65,"h":15.65,"l":15.65,"n":15,"o":15.65,"t":"2026-09-23T20:00:00Z","v":23614,"vw":15.65},{"c":15.65,"h":15.83,"l":15.63,"n":19,"o":15.81,"t":"2026-09-24T13:30:00Z","v":1305,"vw":15.770784},{"c":15.67,"h":15.67,"l":15.65,"n":7,"o":15.65,"t":"2026-09-24T13:45:00Z","v":434,"vw":15.66},{"c":15.57,"h":15.71,"l":15.565,"n":123,"o":15.66,"t":"2026-09-24T14:00:00Z","v":8877,"vw":15.651125},{"c":15.61,"h":15.68,"l":15.61,"n":16,"o":15.68,"t":"2026-09-24T14:15:00Z","v":1500,"vw":15.668462},{"c":15.59,"h":15.61,"l":15.52,"n":49,"o":15.61,"t":"2026-09-24T14:45:00Z","v":2085,"vw":15.585118},{"c":15.56,"h":15.585,"l":15.53,"n":15,"o":15.585,"t":"2026-09-24T15:00:00Z","v":349,"vw":15.558333},{"c":15.48,"h":15.55,"l":15.44,"n":21,"o":15.44,"t":"2026-09-24T15:15:00Z","v":1104,"vw":15.50474},{"c":15.53,"h":15.53,"l":15.53,"n":15,"o":15.53,"t":"2026-09-24T15:30:00Z","v":976,"vw":15.53},{"c":15.4701,"h":15.525,"l":15.4701,"n":11,"o":15.525,"t":"2026-09-24T15:45:00Z","v":1190,"vw":15.506608},{"c":15.525,"h":15.525,"l":15.49,"n":13,"o":15.525,"t":"2026-09-24T16:00:00Z","v":1652,"vw":15.522824},{"c":15.555,"h":15.575,"l":15.48,"n":193,"o":15.48,"t":"2026-09-24T16:15:00Z","v":8797,"vw":15.516367},{"c":15.48,"h":15.51,"l":15.445,"n":64,"o":15.51,"t":"2026-09-24T16:30:00Z","v":1950,"vw":15.477353},{"c":15.43,"h":15.48,"l":15.43,"n":7,"o":15.48,"t":"2026-09-24T16:45:00Z","v":254,"vw":15.455},{"c":15.54,"h":15.54,"l":15.45,"n":67,"o":15.45,"t":"2026-09-24T17:00:00Z","v":7205,"vw":15.504585},{"c":15.47,"h":15.55,"l":15.46,"n":135,"o":15.4701,"t":"2026-09-24T17:15:00Z","v":6724,"vw":15.522623},{"c":15.475,"h":15.51,"l":15.47,"n":49,"o":15.47,"t":"2026-09-24T17:30:00Z","v":1393,"vw":15.490316},{"c":15.51,"h":15.51,"l":15.475,"n":24,"o":15.475,"t":"2026-09-24T17:45:00Z","v":7006,"vw":15.499394},{"c":15.515,"h":15.539,"l":15.505,"n":17,"o":15.505,"t":"2026-09-24T18:00:00Z","v":959,"vw":15.521645},{"c":15.59,"h":15.61,"l":15.525,"n":89,"o":15.545,"t":"2026-09-24T18:15:00Z","v":5220,"vw":15.563429},{"c":15.59,"h":15.61,"l":15.56,"n":68,"o":15.595,"t":"2026-09-24T18:30:00Z","v":3003,"vw":15.59075},{"c":15.61,"h":15.64,"l":15.5561,"n":136,"o":15.5561,"t":"2026-09-24T18:45:00Z","v":7457,"vw":15.615087},{"c":15.57,"h":15.59,"l":15.56,"n":47,"o":15.565,"t":"2026-09-24T19:00:00Z","v":1269,"vw":15.576875},{"c":15.54,"h":15.62,"l":15.54,"n":66,"o":15.62,"t":"2026-09-24T19:15:00Z","v":3291,"vw":15.589197},{"c":15.52,"h":15.57,"l":15.49,"n":117,"o":15.57,"t":"2026-09-24T19:30:00Z","v":4050,"vw":15.528858},{"c":15.46,"h":15.55,"l":15.46,"n":565,"o":15.52,"t":"2026-09-24T19:45:00Z","v":21264,"vw":15.506373},{"c":15.46,"h":15.46,"l":15.46,"n":13,"o":15.46,"t":"2026-09-24T20:00:00Z","v":20684,"vw":15.46},{"c":15.715,"h":15.715,"l":15.42,"n":10,"o":15.42,"t":"2026-09-25T13:30:00Z","v":1876,"vw":15.435843},{"c":15.43,"h":15.43,"l":15.43,"n":8,"o":15.43,"t":"2026-09-25T13:45:00Z","v":242,"vw":15.43},{"c":15.505,"h":15.505,"l":15.505,"n":2,"o":15.505,"t":"2026-09-25T14:00:00Z","v":101,"vw":15.505},{"c":15.64,"h":15.73,"l":15.58,"n":31,"o":15.59,"t":"2026-09-25T14:15:00Z","v":1920,"vw":15.619217},{"c":15.585,"h":15.59,"l":15.585,"n":11,"o":15.59,"t":"2026-09-25T14:30:00Z","v":629,"vw":15.585833},{"c":15.665,"h":15.665,"l":15.65,"n":27,"o":15.65,"t":"2026-09-25T15:00:00Z","v":905,"vw":15.655},{"c":15.635,"h":15.665,"l":15.6,"n":28,"o":15.6,"t":"2026-09-25T15:15:00Z","v":1844,"vw":15.615898},{"c":15.62,"h":15.62,"l":15.62,"n":9,"o":15.62,"t":"2026-09-25T15:30:00Z","v":136,"vw":15.62},{"c":15.6,"h":15.64,"l":15.58,"n":59,"o":15.64,"t":"2026-09-25T15:45:00Z","v":1767,"vw":15.619},{"c":15.59,"h":15.72,"l":15.59,"n":62,"o":15.63,"t":"2026-09-25T16:00:00Z","v":1623,"vw":15.645},{"c":15.52,"h":15.64,"l":15.52,"n":70,"o":15.6,"t":"2026-09-25T16:30:00Z","v":2179,"vw":15.574517},{"c":15.53,"h":15.53,"l":15.53,"n":21,"o":15.53,"t":"2026-09-25T16:45:00Z","v":1796,"vw":15.53},{"c":15.5499,"h":15.5499,"l":15.4601,"n":36,"o":15.4601,"t":"2026-09-25T17:15:00Z","v":6106,"vw":15.503329},{"c":15.53,"h":15.55,"l":15.505,"n":88,"o":15.505,"t":"2026-09-25T17:30:00Z","v":5278,"vw":15.518522},{"c":15.545,"h":15.545,"l":15.545,"n":6,"o":15.545,"t":"2026-09-25T17:45:00Z","v":223,"vw":15.545},{"c":15.58,"h":15.58,"l":15.57,"n":23,"o":15.57,"t":"2026-09-25T18:00:00Z","v":693,"vw":15.573333},{"c":15.57,"h":15.57,"l":15.57,"n":27,"o":15.57,"t":"2026-09-25T18:15:00Z","v":654,"vw":15.57},{"c":15.5002,"h":15.55,"l":15.5002,"n":81,"o":15.53,"t":"2026-09-25T18:30:00Z","v":5253,"vw":15.52117},{"c":15.52,"h":15.53,"l":15.51,"n":37,"o":15.53,"t":"2026-09-25T18:45:00Z","v":969,"vw":15.524863},{"c":15.54,"h":15.56,"l":15.52,"n":60,"o":15.545,"t":"2026-09-25T19:00:00Z","v":2281,"vw":15.535566},{"c":15.53,"h":15.56,"l":15.53,"n":94,"o":15.56,"t":"2026-09-25T19:15:00Z","v":7447,"vw":15.532601},{"c":15.63,"h":15.63,"l":15.5101,"n":154,"o":15.54,"t":"2026-09-25T19:30:00Z","v":4836,"vw":15.576986},{"c":15.52,"h":15.605,"l":15.51,"n":477,"o":15.58,"t":"2026-09-25T19:45:00Z","v":12203,"vw":15.561535},{"c":15.36,"h":15.51,"l":15.36,"n":13,"o":15.51,"t":"2026-09-25T20:00:00Z","v":17864,"vw":15.508048},{"c":15.72,"h":15.72,"l":15.72,"n":7,"o":15.72,"t":"2026-09-28T13:30:00Z","v":1215,"vw":15.72},{"c":15.52,"h":15.54,"l":15.27,"n":46,"o":15.41,"t":"2026-09-28T13:45:00Z","v":2873,"vw":15.460456},{"c":15.5407,"h":15.57,"l":15.425,"n":69,"o":15.425,"t":"2026-09-28T14:00:00Z","v":2004,"vw":15.5133},{"c":15.6,"h":15.6,"l":15.48,"n":43,"o":15.5,"t":"2026-09-28T14:15:00Z","v":1568,"vw":15.528571},{"c":15.5,"h":15.555,"l":15.49,"n":39,"o":15.555,"t":"2026-09-28T14:30:00Z","v":1692,"vw":15.544167},{"c":15.48,"h":15.48,"l":15.43,"n":133,"o":15.44,"t":"2026-09-28T14:45:00Z","v":7376,"vw":15.432109},{"c":15.45,"h":15.47,"l":15.39,"n":76,"o":15.39,"t":"2026-09-28T15:00:00Z","v":1407,"vw":15.429215},{"c":15.44,"h":15.44,"l":15.44,"n":4,"o":15.44,"t":"2026-09-28T15:15:00Z","v":104,"vw":15.44},{"c":15.44,"h":15.44,"l":15.44,"n":13,"o":15.44,"t":"2026-09-28T15:30:00Z","v":269,"vw":15.44},{"c":15.47,"h":15.47,"l":15.47,"n":15,"o":15.47,"t":"2026-09-28T15:45:00Z","v":231,"vw":15.47},{"c":15.45,"h":15.45,"l":15.45,"n":25,"o":15.45,"t":"2026-09-28T16:00:00Z","v":518,"vw":15.45},{"c":15.38,"h":15.45,"l":15.38,"n":120,"o":15.415,"t":"2026-09-28T16:15:00Z","v":3435,"vw":15.410313},{"c":15.37,"h":15.4,"l":15.35,"n":54,"o":15.4,"t":"2026-09-28T16:30:00Z","v":1661,"vw":15.36},{"c":15.35,"h":15.35,"l":15.35,"n":25,"o":15.35,"t":"2026-09-28T16:45:00Z","v":707,"vw":15.35},{"c":15.3042,"h":15.38,"l":15.3042,"n":100,"o":15.335,"t":"2026-09-28T17:00:00Z","v":5504,"vw":15.344769},{"c":15.35,"h":15.35,"l":15.3,"n":28,"o":15.3,"t":"2026-09-28T17:15:00Z","v":1016,"vw":15.331429},{"c":15.37,"h":15.37,"l":15.37,"n":19,"o":15.37,"t":"2026-09-28T17:30:00Z","v":614,"vw":15.37},{"c":15.375,"h":15.3999,"l":15.37,"n":40,"o":15.39,"t":"2026-09-28T17:45:00Z","v":1267,"vw":15.381431},{"c":15.37,"h":15.38,"l":15.335,"n":71,"o":15.335,"t":"2026-09-28T18:00:00Z","v":16538,"vw":15.337777},{"c":15.371,"h":15.4,"l":15.371,"n":33,"o":15.375,"t":"2026-09-28T18:15:00Z","v":1359,"vw":15.381454},{"c":15.38,"h":15.38,"l":15.36,"n":99,"o":15.37,"t":"2026-09-28T18:30:00Z","v":4700,"vw":15.374424},{"c":15.42,"h":15.42,"l":15.33,"n":171,"o":15.36,"t":"2026-09-28T18:45:00Z","v":20349,"vw":15.370359},{"c":15.37,"h":15.44,"l":15.37,"n":44,"o":15.415,"t":"2026-09-28T19:00:00Z","v":1482,"vw":15.405818},{"c":15.37,"h":15.39,"l":15.37,"n":41,"o":15.371,"t":"2026-09-28T19:15:00Z","v":8738,"vw":15.37827},{"c":15.33,"h":15.38,"l":15.33,"n":87,"o":15.38,"t":"2026-09-28T19:30:00Z","v":3913,"vw":15.362152},{"c":15.25,"h":15.325,"l":15.21,"n":642,"o":15.32,"t":"2026-09-28T19:45:00Z","v":31370,"vw":15.265234},{"c":15.26,"h":15.26,"l":15.26,"n":24,"o":15.26,"t":"2026-09-28T20:00:00Z","v":40738,"vw":15.26},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-09-29T08:00:00Z","v":500,"vw":15.35},{"c":15.18,"h":15.23,"l":15.06,"n":80,"o":15.2,"t":"2026-09-29T13:30:00Z","v":6635,"vw":15.153674},{"c":15.22,"h":15.22,"l":15.17,"n":25,"o":15.18,"t":"2026-09-29T13:45:00Z","v":1548,"vw":15.192908},{"c":15.185,"h":15.24,"l":15.18,"n":37,"o":15.23,"t":"2026-09-29T14:00:00Z","v":2487,"vw":15.209274},{"c":15.16,"h":15.23,"l":15.15,"n":45,"o":15.1597,"t":"2026-09-29T14:15:00Z","v":1555,"vw":15.188126},{"c":15.14,"h":15.15,"l":15.12,"n":52,"o":15.15,"t":"2026-09-29T14:30:00Z","v":1593,"vw":15.138235},{"c":15.06,"h":15.09,"l":15.06,"n":26,"o":15.09,"t":"2026-09-29T14:45:00Z","v":426,"vw":15.075},{"c":15.04,"h":15.06,"l":15.04,"n":42,"o":15.06,"t":"2026-09-29T15:00:00Z","v":1325,"vw":15.042928},{"c":15.06,"h":15.06,"l":15.04,"n":43,"o":15.04,"t":"2026-09-29T15:15:00Z","v":1087,"vw":15.055714},{"c":15.085,"h":15.085,"l":15.03,"n":46,"o":15.03,"t":"2026-09-29T15:30:00Z","v":1916,"vw":15.05644},{"c":15.135,"h":15.135,"l":15.085,"n":22,"o":15.085,"t":"2026-09-29T15:45:00Z","v":871,"vw":15.117857},{"c":15.17,"h":15.17,"l":15.125,"n":51,"o":15.14,"t":"2026-09-29T16:00:00Z","v":2129,"vw":15.13469},{"c":15.12,"h":15.19,"l":15.09,"n":137,"o":15.15,"t":"2026-09-29T16:15:00Z","v":13175,"vw":15.148159},{"c":15.14,"h":15.14,"l":15.09,"n":36,"o":15.11,"t":"2026-09-29T16:30:00Z","v":2654,"vw":15.1137},{"c":15.115,"h":15.115,"l":15.1,"n":62,"o":15.1,"t":"2026-09-29T16:45:00Z","v":1504,"vw":15.108571},{"c":15.07,"h":15.11,"l":15.04,"n":124,"o":15.1,"t":"2026-09-29T17:00:00Z","v":13880,"vw":15.098016},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-09-29T17:15:00Z","v":104,"vw":15.07},{"c":15.05,"h":15.1,"l":15.035,"n":112,"o":15.1,"t":"2026-09-29T17:30:00Z","v":3253,"vw":15.060714},{"c":15.1,"h":15.11,"l":15.08,"n":50,"o":15.08,"t":"2026-09-29T17:45:00Z","v":6037,"vw":15.106927},{"c":15.07,"h":15.11,"l":15.06,"n":115,"o":15.1,"t":"2026-09-29T18:00:00Z","v":5209,"vw":15.088113},{"c":15.1,"h":15.105,"l":15.08,"n":37,"o":15.08,"t":"2026-09-29T18:15:00Z","v":1653,"vw":15.087308},{"c":15.04,"h":15.08,"l":15.03,"n":129,"o":15.07,"t":"2026-09-29T18:30:00Z","v":3738,"vw":15.05516},{"c":15,"h":15.05,"l":14.97,"n":101,"o":15.04,"t":"2026-09-29T18:45:00Z","v":11441,"vw":15.037469},{"c":15.01,"h":15.02,"l":15.01,"n":32,"o":15.02,"t":"2026-09-29T19:00:00Z","v":778,"vw":15.0125},{"c":15.07,"h":15.12,"l":15.03,"n":241,"o":15.03,"t":"2026-09-29T19:15:00Z","v":15996,"vw":15.07087},{"c":14.99,"h":15.08,"l":14.99,"n":173,"o":15.06,"t":"2026-09-29T19:30:00Z","v":4954,"vw":15.053653},{"c":15.04,"h":15.08,"l":14.97,"n":568,"o":14.99,"t":"2026-09-29T19:45:00Z","v":18288,"vw":15.049227},{"c":15.04,"h":15.04,"l":15.04,"n":15,"o":15.04,"t":"2026-09-29T20:00:00Z","v":25293,"vw":15.04},{"c":14.99,"h":15.12,"l":14.99,"n":11,"o":15.12,"t":"2026-09-30T13:30:00Z","v":1095,"vw":15.098137},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-09-30T13:45:00Z","v":189,"vw":15.15},{"c":15.065,"h":15.065,"l":15.065,"n":3,"o":15.065,"t":"2026-09-30T14:00:00Z","v":129,"vw":15.065},{"c":15.18,"h":15.18,"l":15.18,"n":6,"o":15.18,"t":"2026-09-30T14:15:00Z","v":305,"vw":15.18},{"c":15.1,"h":15.1,"l":15.1,"n":33,"o":15.1,"t":"2026-09-30T14:30:00Z","v":1240,"vw":15.1},{"c":15.12,"h":15.12,"l":15.04,"n":38,"o":15.06,"t":"2026-09-30T14:45:00Z","v":1634,"vw":15.095388},{"c":15.165,"h":15.175,"l":15.155,"n":16,"o":15.16,"t":"2026-09-30T15:00:00Z","v":900,"vw":15.162143},{"c":15.1,"h":15.165,"l":15.1,"n":40,"o":15.165,"t":"2026-09-30T15:15:00Z","v":1066,"vw":15.11625},{"c":15.09,"h":15.13,"l":15.07,"n":48,"o":15.12,"t":"2026-09-30T15:30:00Z","v":3686,"vw":15.103428},{"c":15.08,"h":15.132,"l":15.08,"n":37,"o":15.132,"t":"2026-09-30T15:45:00Z","v":1470,"vw":15.090846},{"c":15.12,"h":15.12,"l":15.1,"n":16,"o":15.1,"t":"2026-09-30T16:00:00Z","v":605,"vw":15.116},{"c":15.2,"h":15.2,"l":15.19,"n":28,"o":15.19,"t":"2026-09-30T16:15:00Z","v":721,"vw":15.193333},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-09-30T16:30:00Z","v":112,"vw":15.21},{"c":15.165,"h":15.18,"l":15.15,"n":78,"o":15.17,"t":"2026-09-30T16:45:00Z","v":2552,"vw":15.165},{"c":15.16,"h":15.16,"l":15.16,"n":9,"o":15.16,"t":"2026-09-30T17:00:00Z","v":294,"vw":15.16},{"c":15.14,"h":15.16,"l":15.12,"n":84,"o":15.16,"t":"2026-09-30T17:15:00Z","v":7441,"vw":15.156776},{"c":15.16,"h":15.16,"l":15.1145,"n":78,"o":15.13,"t":"2026-09-30T17:30:00Z","v":10765,"vw":15.129028},{"c":15.17,"h":15.1886,"l":15.17,"n":15,"o":15.1886,"t":"2026-09-30T17:45:00Z","v":681,"vw":15.175285},{"c":15.125,"h":15.15,"l":15.12,"n":74,"o":15.13,"t":"2026-09-30T18:00:00Z","v":1720,"vw":15.127857},{"c":15.155,"h":15.16,"l":15.12,"n":40,"o":15.14,"t":"2026-09-30T18:15:00Z","v":2665,"vw":15.137413},{"c":15.2,"h":15.26,"l":15.13,"n":129,"o":15.13,"t":"2026-09-30T18:30:00Z","v":16655,"vw":15.224021},{"c":15.22,"h":15.22,"l":15.195,"n":41,"o":15.22,"t":"2026-09-30T18:45:00Z","v":969,"vw":15.21375},{"c":15.185,"h":15.2,"l":15.14,"n":106,"o":15.195,"t":"2026-09-30T19:00:00Z","v":8441,"vw":15.170626},{"c":15.185,"h":15.21,"l":15.185,"n":53,"o":15.2,"t":"2026-09-30T19:15:00Z","v":3803,"vw":15.191218},{"c":15.19,"h":15.21,"l":15.18,"n":132,"o":15.2,"t":"2026-09-30T19:30:00Z","v":4403,"vw":15.191671},{"c":15.17,"h":15.2,"l":15.14,"n":507,"o":15.17,"t":"2026-09-30T19:45:00Z","v":21454,"vw":15.177183},{"c":15.19,"h":15.19,"l":15.19,"n":7,"o":15.19,"t":"2026-09-30T20:00:00Z","v":30755,"vw":15.19},{"c":15.14,"h":15.14,"l":15.14,"n":6,"o":15.14,"t":"2026-10-01T13:30:00Z","v":427,"vw":15.14},{"c":15.06,"h":15.2,"l":15.06,"n":39,"o":15.11,"t":"2026-10-01T13:45:00Z","v":1466,"vw":15.12},{"c":15.1,"h":15.11,"l":15.05,"n":20,"o":15.05,"t":"2026-10-01T14:00:00Z","v":663,"vw":15.084},{"c":15.1,"h":15.1,"l":15.06,"n":94,"o":15.09,"t":"2026-10-01T14:15:00Z","v":4366,"vw":15.08871},{"c":15.12,"h":15.12,"l":15.04,"n":47,"o":15.04,"t":"2026-10-01T14:30:00Z","v":2601,"vw":15.064783},{"c":15.07,"h":15.17,"l":15.07,"n":85,"o":15.14,"t":"2026-10-01T14:45:00Z","v":3534,"vw":15.127453},{"c":15.13,"h":15.13,"l":15.06,"n":88,"o":15.06,"t":"2026-10-01T15:00:00Z","v":4107,"vw":15.081515},{"c":15.12,"h":15.17,"l":15.05,"n":107,"o":15.105,"t":"2026-10-01T15:15:00Z","v":14920,"vw":15.063333},{"c":15.155,"h":15.19,"l":15.045,"n":122,"o":15.07,"t":"2026-10-01T15:30:00Z","v":4988,"vw":15.097069},{"c":15.2084,"h":15.235,"l":15.155,"n":71,"o":15.155,"t":"2026-10-01T15:45:00Z","v":2672,"vw":15.185772},{"c":15.23,"h":15.23,"l":15.15,"n":110,"o":15.15,"t":"2026-10-01T16:00:00Z","v":4692,"vw":15.192802},{"c":15.27,"h":15.27,"l":15.24,"n":19,"o":15.24,"t":"2026-10-01T16:15:00Z","v":724,"vw":15.26},{"c":15.27,"h":15.28,"l":15.25,"n":51,"o":15.28,"t":"2026-10-01T16:30:00Z","v":1116,"vw":15.261667},{"c":15.24,"h":15.29,"l":15.24,"n":35,"o":15.265,"t":"2026-10-01T16:45:00Z","v":1225,"vw":15.264444},{"c":15.22,"h":15.24,"l":15.22,"n":106,"o":15.24,"t":"2026-10-01T17:00:00Z","v":2751,"vw":15.235649},{"c":15.25,"h":15.26,"l":15.205,"n":131,"o":15.21,"t":"2026-10-01T17:15:00Z","v":6263,"vw":15.219026},{"c":15.26,"h":15.26,"l":15.185,"n":153,"o":15.21,"t":"2026-10-01T17:30:00Z","v":9598,"vw":15.235881},{"c":15.34,"h":15.34,"l":15.25,"n":163,"o":15.28,"t":"2026-10-01T17:45:00Z","v":17959,"vw":15.288766},{"c":15.255,"h":15.34,"l":15.25,"n":127,"o":15.335,"t":"2026-10-01T18:00:00Z","v":4950,"vw":15.284219},{"c":15.3101,"h":15.4,"l":15.255,"n":192,"o":15.27,"t":"2026-10-01T18:15:00Z","v":14489,"vw":15.308879},{"c":15.34,"h":15.415,"l":15.31,"n":87,"o":15.32,"t":"2026-10-01T18:30:00Z","v":5742,"vw":15.3225},{"c":15.34,"h":15.35,"l":15.26,"n":131,"o":15.26,"t":"2026-10-01T18:45:00Z","v":5707,"vw":15.288605},{"c":15.345,"h":15.37,"l":15.305,"n":219,"o":15.305,"t":"2026-10-01T19:00:00Z","v":13234,"vw":15.323168},{"c":15.33,"h":15.38,"l":15.33,"n":248,"o":15.345,"t":"2026-10-01T19:15:00Z","v":7814,"vw":15.353173},{"c":15.315,"h":15.365,"l":15.3,"n":237,"o":15.33,"t":"2026-10-01T19:30:00Z","v":8451,"vw":15.333122},{"c":15.41,"h":15.42,"l":15.29,"n":611,"o":15.29,"t":"2026-10-01T19:45:00Z","v":23997,"vw":15.353516},{"c":15.41,"h":15.41,"l":15.41,"n":21,"o":15.41,"t":"2026-10-01T20:00:00Z","v":24602,"vw":15.41},{"c":15.52,"h":15.615,"l":15.33,"n":29,"o":15.41,"t":"2026-10-02T13:30:00Z","v":2862,"vw":15.454301},{"c":15.54,"h":15.6,"l":15.48,"n":33,"o":15.48,"t":"2026-10-02T14:00:00Z","v":1139,"vw":15.570625},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-02T14:15:00Z","v":104,"vw":15.55},{"c":15.62,"h":15.62,"l":15.605,"n":17,"o":15.61,"t":"2026-10-02T14:30:00Z","v":997,"vw":15.616875},{"c":15.715,"h":15.715,"l":15.54,"n":35,"o":15.655,"t":"2026-10-02T14:45:00Z","v":1574,"vw":15.65679},{"c":15.6,"h":15.715,"l":15.59,"n":57,"o":15.715,"t":"2026-10-02T15:00:00Z","v":2243,"vw":15.625277},{"c":15.6,"h":15.6,"l":15.6,"n":18,"o":15.6,"t":"2026-10-02T15:15:00Z","v":403,"vw":15.6},{"c":15.74,"h":15.74,"l":15.64,"n":66,"o":15.66,"t":"2026-10-02T15:30:00Z","v":4263,"vw":15.683381},{"c":15.69,"h":15.75,"l":15.69,"n":59,"o":15.735,"t":"2026-10-02T15:45:00Z","v":2273,"vw":15.718701},{"c":15.68,"h":15.68,"l":15.68,"n":16,"o":15.68,"t":"2026-10-02T16:00:00Z","v":396,"vw":15.68},{"c":15.68,"h":15.685,"l":15.65,"n":53,"o":15.685,"t":"2026-10-02T16:30:00Z","v":2312,"vw":15.659683},{"c":15.68,"h":15.685,"l":15.65,"n":69,"o":15.68,"t":"2026-10-02T16:45:00Z","v":3541,"vw":15.676427},{"c":15.63,"h":15.68,"l":15.63,"n":23,"o":15.68,"t":"2026-10-02T17:00:00Z","v":690,"vw":15.669604},{"c":15.67,"h":15.68,"l":15.62,"n":77,"o":15.67,"t":"2026-10-02T17:15:00Z","v":6202,"vw":15.665076},{"c":15.6048,"h":15.62,"l":15.6048,"n":22,"o":15.62,"t":"2026-10-02T17:30:00Z","v":616,"vw":15.609392},{"c":15.655,"h":15.655,"l":15.65,"n":17,"o":15.65,"t":"2026-10-02T17:45:00Z","v":797,"vw":15.650714},{"c":15.745,"h":15.745,"l":15.67,"n":55,"o":15.67,"t":"2026-10-02T18:00:00Z","v":3185,"vw":15.693058},{"c":15.71,"h":15.74,"l":15.68,"n":72,"o":15.74,"t":"2026-10-02T18:15:00Z","v":2584,"vw":15.703897},{"c":15.69,"h":15.69,"l":15.685,"n":7,"o":15.685,"t":"2026-10-02T18:30:00Z","v":309,"vw":15.686667},{"c":15.72,"h":15.72,"l":15.6595,"n":39,"o":15.6595,"t":"2026-10-02T18:45:00Z","v":1142,"vw":15.68795},{"c":15.74,"h":15.76,"l":15.7,"n":186,"o":15.71,"t":"2026-10-02T19:00:00Z","v":9692,"vw":15.726075},{"c":15.7326,"h":15.75,"l":15.72,"n":84,"o":15.73,"t":"2026-10-02T19:15:00Z","v":2274,"vw":15.73001},{"c":15.73,"h":15.77,"l":15.73,"n":22,"o":15.77,"t":"2026-10-02T19:30:00Z","v":558,"vw":15.743378},{"c":15.61,"h":15.76,"l":15.61,"n":489,"o":15.755,"t":"2026-10-02T19:45:00Z","v":18223,"vw":15.687801},{"c":15.66,"h":15.69,"l":15.66,"n":15,"o":15.66,"t":"2026-10-02T20:00:00Z","v":24814,"vw":15.660188},{"c":15.66,"h":15.67,"l":15.66,"n":50,"o":15.66,"t":"2026-10-05T13:30:00Z","v":1899,"vw":15.660742},{"c":15.77,"h":15.96,"l":15.71,"n":54,"o":15.83,"t":"2026-10-05T14:00:00Z","v":2749,"vw":15.890909},{"c":15.995,"h":16.09,"l":15.92,"n":51,"o":15.94,"t":"2026-10-05T14:15:00Z","v":2166,"vw":15.986667},{"c":16,"h":16.05,"l":16,"n":30,"o":16,"t":"2026-10-05T14:30:00Z","v":1251,"vw":16.019231},{"c":16.13,"h":16.13,"l":16,"n":59,"o":16,"t":"2026-10-05T14:45:00Z","v":2125,"vw":16.08302},{"c":16.1025,"h":16.105,"l":16.1025,"n":10,"o":16.105,"t":"2026-10-05T15:00:00Z","v":781,"vw":16.104643},{"c":16.05,"h":16.05,"l":16.05,"n":7,"o":16.05,"t":"2026-10-05T15:15:00Z","v":128,"vw":16.05},{"c":16.14,"h":16.14,"l":16.12,"n":26,"o":16.12,"t":"2026-10-05T15:30:00Z","v":635,"vw":16.135},{"c":16.095,"h":16.15,"l":16.055,"n":79,"o":16.1,"t":"2026-10-05T15:45:00Z","v":2836,"vw":16.103355},{"c":16.11,"h":16.13,"l":16.07,"n":102,"o":16.095,"t":"2026-10-05T16:00:00Z","v":3524,"vw":16.099505},{"c":16.085,"h":16.16,"l":16.07,"n":85,"o":16.11,"t":"2026-10-05T16:15:00Z","v":4397,"vw":16.110157},{"c":16.06,"h":16.11,"l":16.06,"n":69,"o":16.085,"t":"2026-10-05T16:30:00Z","v":3746,"vw":16.08545},{"c":16.015,"h":16.105,"l":16.015,"n":84,"o":16.1,"t":"2026-10-05T16:45:00Z","v":2501,"vw":16.059935},{"c":16.03,"h":16.11,"l":15.95,"n":137,"o":16.075,"t":"2026-10-05T17:00:00Z","v":4501,"vw":16.021993},{"c":16.025,"h":16.11,"l":16.025,"n":151,"o":16.03,"t":"2026-10-05T17:15:00Z","v":7456,"vw":16.066651},{"c":15.99,"h":16.04,"l":15.9501,"n":107,"o":16.02,"t":"2026-10-05T17:30:00Z","v":10471,"vw":16.004125},{"c":15.965,"h":16.01,"l":15.935,"n":111,"o":15.995,"t":"2026-10-05T17:45:00Z","v":4042,"vw":15.978981},{"c":16,"h":16.02,"l":15.9464,"n":70,"o":15.965,"t":"2026-10-05T18:00:00Z","v":5562,"vw":15.976544},{"c":15.99,"h":16.01,"l":15.98,"n":160,"o":15.98,"t":"2026-10-05T18:15:00Z","v":7978,"vw":15.996858},{"c":15.955,"h":16.02,"l":15.95,"n":89,"o":16,"t":"2026-10-05T18:30:00Z","v":5689,"vw":15.994062},{"c":15.93,"h":15.95,"l":15.925,"n":59,"o":15.95,"t":"2026-10-05T18:45:00Z","v":1982,"vw":15.9379},{"c":16.01,"h":16.06,"l":15.935,"n":104,"o":15.935,"t":"2026-10-05T19:00:00Z","v":5188,"vw":16.009618},{"c":16.01,"h":16.0827,"l":16.01,"n":84,"o":16.0827,"t":"2026-10-05T19:15:00Z","v":4608,"vw":16.063898},{"c":16.03,"h":16.03,"l":15.96,"n":170,"o":15.985,"t":"2026-10-05T19:30:00Z","v":4641,"vw":15.994464},{"c":16.02,"h":16.03,"l":15.93,"n":739,"o":16.03,"t":"2026-10-05T19:45:00Z","v":26885,"vw":15.982292},{"c":15.99,"h":15.99,"l":15.99,"n":14,"o":15.99,"t":"2026-10-05T20:00:00Z","v":28031,"vw":15.99},{"c":15.85,"h":16,"l":15.78,"n":50,"o":16,"t":"2026-10-06T13:30:00Z","v":3859,"vw":15.934355},{"c":15.825,"h":15.825,"l":15.635,"n":40,"o":15.66,"t":"2026-10-06T13:45:00Z","v":1013,"vw":15.692084},{"c":15.73,"h":15.82,"l":15.64,"n":40,"o":15.655,"t":"2026-10-06T14:00:00Z","v":2207,"vw":15.72175},{"c":15.875,"h":15.91,"l":15.85,"n":46,"o":15.85,"t":"2026-10-06T14:15:00Z","v":1925,"vw":15.880046},{"c":15.82,"h":15.88,"l":15.82,"n":47,"o":15.86,"t":"2026-10-06T14:30:00Z","v":2322,"vw":15.845301},{"c":15.81,"h":15.86,"l":15.73,"n":37,"o":15.74,"t":"2026-10-06T14:45:00Z","v":1675,"vw":15.795633},{"c":15.805,"h":15.86,"l":15.7,"n":116,"o":15.7,"t":"2026-10-06T15:00:00Z","v":3460,"vw":15.796087},{"c":15.73,"h":15.78,"l":15.73,"n":36,"o":15.78,"t":"2026-10-06T15:15:00Z","v":860,"vw":15.755},{"c":15.785,"h":15.81,"l":15.765,"n":34,"o":15.7725,"t":"2026-10-06T15:30:00Z","v":1044,"vw":15.779166},{"c":15.74,"h":15.7915,"l":15.74,"n":39,"o":15.74,"t":"2026-10-06T15:45:00Z","v":1139,"vw":15.75307},{"c":15.73,"h":15.73,"l":15.69,"n":72,"o":15.715,"t":"2026-10-06T16:00:00Z","v":2465,"vw":15.715789},{"c":15.75,"h":15.75,"l":15.69,"n":47,"o":15.69,"t":"2026-10-06T16:15:00Z","v":2434,"vw":15.729986},{"c":15.76,"h":15.81,"l":15.74,"n":51,"o":15.74,"t":"2026-10-06T16:30:00Z","v":8316,"vw":15.779376},{"c":15.72,"h":15.765,"l":15.72,"n":42,"o":15.72,"t":"2026-10-06T16:45:00Z","v":1122,"vw":15.738404},{"c":15.71,"h":15.81,"l":15.7,"n":48,"o":15.72,"t":"2026-10-06T17:00:00Z","v":3854,"vw":15.758908},{"c":15.69,"h":15.78,"l":15.69,"n":82,"o":15.745,"t":"2026-10-06T17:15:00Z","v":2472,"vw":15.735833},{"c":15.695,"h":15.76,"l":15.695,"n":30,"o":15.725,"t":"2026-10-06T17:30:00Z","v":1287,"vw":15.711801},{"c":15.72,"h":15.73,"l":15.72,"n":72,"o":15.72,"t":"2026-10-06T17:45:00Z","v":1347,"vw":15.725146},{"c":15.69,"h":15.72,"l":15.69,"n":35,"o":15.6905,"t":"2026-10-06T18:00:00Z","v":1415,"vw":15.694063},{"c":15.69,"h":15.72,"l":15.66,"n":177,"o":15.67,"t":"2026-10-06T18:15:00Z","v":7112,"vw":15.693382},{"c":15.68,"h":15.7198,"l":15.64,"n":32,"o":15.64,"t":"2026-10-06T18:30:00Z","v":2692,"vw":15.695813},{"c":15.66,"h":15.72,"l":15.64,"n":86,"o":15.71,"t":"2026-10-06T18:45:00Z","v":1628,"vw":15.67696},{"c":15.58,"h":15.64,"l":15.58,"n":137,"o":15.64,"t":"2026-10-06T19:00:00Z","v":4884,"vw":15.615431},{"c":15.635,"h":15.65,"l":15.58,"n":188,"o":15.62,"t":"2026-10-06T19:15:00Z","v":5419,"vw":15.623392},{"c":15.65,"h":15.66,"l":15.61,"n":126,"o":15.64,"t":"2026-10-06T19:30:00Z","v":5141,"vw":15.640724},{"c":15.69,"h":15.69,"l":15.62,"n":427,"o":15.62,"t":"2026-10-06T19:45:00Z","v":13461,"vw":15.658346},{"c":15.65,"h":15.65,"l":15.65,"n":17,"o":15.65,"t":"2026-10-06T20:00:00Z","v":15770,"vw":15.65},{"c":15.83,"h":15.83,"l":15.69,"n":23,"o":15.69,"t":"2026-10-07T13:30:00Z","v":883,"vw":15.724},{"c":15.495,"h":15.6,"l":15.41,"n":33,"o":15.52,"t":"2026-10-07T14:00:00Z","v":1313,"vw":15.494295},{"c":15.5075,"h":15.5075,"l":15.47,"n":13,"o":15.47,"t":"2026-10-07T14:15:00Z","v":695,"vw":15.480625},{"c":15.34,"h":15.44,"l":15.22,"n":36,"o":15.44,"t":"2026-10-07T14:30:00Z","v":1435,"vw":15.34},{"c":15.275,"h":15.325,"l":15.275,"n":64,"o":15.325,"t":"2026-10-07T14:45:00Z","v":1952,"vw":15.313846},{"c":15.21,"h":15.2175,"l":15.15,"n":103,"o":15.16,"t":"2026-10-07T15:00:00Z","v":3495,"vw":15.193409},{"c":15.225,"h":15.23,"l":15.07,"n":112,"o":15.19,"t":"2026-10-07T15:15:00Z","v":4693,"vw":15.178996},{"c":15.18,"h":15.23,"l":15.18,"n":46,"o":15.205,"t":"2026-10-07T15:30:00Z","v":1488,"vw":15.201774},{"c":15.15,"h":15.2397,"l":15.15,"n":51,"o":15.2397,"t":"2026-10-07T15:45:00Z","v":3473,"vw":15.221915},{"c":15.175,"h":15.23,"l":15.14,"n":122,"o":15.16,"t":"2026-10-07T16:00:00Z","v":4957,"vw":15.177187},{"c":15.16,"h":15.2,"l":15.16,"n":59,"o":15.175,"t":"2026-10-07T16:15:00Z","v":3912,"vw":15.178627},{"c":15.105,"h":15.2,"l":15.1,"n":57,"o":15.2,"t":"2026-10-07T16:30:00Z","v":1934,"vw":15.123908},{"c":15.17,"h":15.17,"l":15.1,"n":28,"o":15.125,"t":"2026-10-07T16:45:00Z","v":745,"vw":15.135476},{"c":15.1999,"h":15.23,"l":15.14,"n":107,"o":15.15,"t":"2026-10-07T17:00:00Z","v":9151,"vw":15.176462},{"c":15.13,"h":15.17,"l":15.13,"n":20,"o":15.17,"t":"2026-10-07T17:15:00Z","v":807,"vw":15.146667},{"c":15.105,"h":15.13,"l":15.07,"n":96,"o":15.13,"t":"2026-10-07T17:30:00Z","v":3713,"vw":15.104287},{"c":15.13,"h":15.13,"l":15.07,"n":99,"o":15.07,"t":"2026-10-07T17:45:00Z","v":13028,"vw":15.076773},{"c":15.16,"h":15.16,"l":15.06,"n":82,"o":15.145,"t":"2026-10-07T18:00:00Z","v":2432,"vw":15.120924},{"c":15.11,"h":15.145,"l":15.11,"n":19,"o":15.135,"t":"2026-10-07T18:15:00Z","v":3741,"vw":15.142391},{"c":15.22,"h":15.22,"l":15.1,"n":101,"o":15.1575,"t":"2026-10-07T18:30:00Z","v":10698,"vw":15.128011},{"c":15.205,"h":15.21,"l":15.16,"n":60,"o":15.2,"t":"2026-10-07T18:45:00Z","v":1904,"vw":15.191667},{"c":15.194,"h":15.27,"l":15.194,"n":134,"o":15.21,"t":"2026-10-07T19:00:00Z","v":7298,"vw":15.228499},{"c":15.28,"h":15.28,"l":15.23,"n":101,"o":15.23,"t":"2026-10-07T19:15:00Z","v":5001,"vw":15.262427},{"c":15.29,"h":15.3,"l":15.275,"n":111,"o":15.2775,"t":"2026-10-07T19:30:00Z","v":3776,"vw":15.283085},{"c":15.4,"h":15.4,"l":15.27,"n":429,"o":15.29,"t":"2026-10-07T19:45:00Z","v":19180,"vw":15.331636},{"c":15.38,"h":15.406,"l":15.38,"n":20,"o":15.406,"t":"2026-10-07T20:00:00Z","v":24499,"vw":15.380118},{"c":15.44,"h":15.555,"l":15.42,"n":35,"o":15.51,"t":"2026-10-08T13:30:00Z","v":1831,"vw":15.48375},{"c":15.21,"h":15.43,"l":15.21,"n":10,"o":15.43,"t":"2026-10-08T13:45:00Z","v":275,"vw":15.32},{"c":15.3,"h":15.41,"l":15.3,"n":28,"o":15.4,"t":"2026-10-08T14:00:00Z","v":1393,"vw":15.383333},{"c":15.37,"h":15.405,"l":15.36,"n":25,"o":15.39,"t":"2026-10-08T14:15:00Z","v":914,"vw":15.379},{"c":15.31,"h":15.35,"l":15.31,"n":19,"o":15.35,"t":"2026-10-08T14:30:00Z","v":719,"vw":15.33625},{"c":15.325,"h":15.36,"l":15.315,"n":37,"o":15.35,"t":"2026-10-08T14:45:00Z","v":1604,"vw":15.349091},{"c":15.27,"h":15.315,"l":15.27,"n":37,"o":15.315,"t":"2026-10-08T15:00:00Z","v":1252,"vw":15.3},{"c":15.2525,"h":15.26,"l":15.21,"n":47,"o":15.22,"t":"2026-10-08T15:15:00Z","v":1625,"vw":15.230709},{"c":15.28,"h":15.29,"l":15.255,"n":63,"o":15.265,"t":"2026-10-08T15:30:00Z","v":3328,"vw":15.277188},{"c":15.2901,"h":15.32,"l":15.2901,"n":23,"o":15.32,"t":"2026-10-08T15:45:00Z","v":1327,"vw":15.293026},{"c":15.29,"h":15.29,"l":15.29,"n":8,"o":15.29,"t":"2026-10-08T16:00:00Z","v":250,"vw":15.29},{"c":15.37,"h":15.37,"l":15.32,"n":103,"o":15.33,"t":"2026-10-08T16:15:00Z","v":5032,"vw":15.347188},{"c":15.305,"h":15.33,"l":15.305,"n":40,"o":15.32,"t":"2026-10-08T16:30:00Z","v":1936,"vw":15.317039},{"c":15.285,"h":15.285,"l":15.2,"n":91,"o":15.27,"t":"2026-10-08T16:45:00Z","v":4085,"vw":15.242751},{"c":15.35,"h":15.35,"l":15.2601,"n":80,"o":15.29,"t":"2026-10-08T17:00:00Z","v":5554,"vw":15.282337},{"c":15.36,"h":15.36,"l":15.3194,"n":23,"o":15.35,"t":"2026-10-08T17:15:00Z","v":1224,"vw":15.332142},{"c":15.39,"h":15.4599,"l":15.36,"n":73,"o":15.38,"t":"2026-10-08T17:30:00Z","v":3862,"vw":15.396982},{"c":15.365,"h":15.39,"l":15.34,"n":68,"o":15.34,"t":"2026-10-08T17:45:00Z","v":3534,"vw":15.386101},{"c":15.41,"h":15.41,"l":15.37,"n":26,"o":15.37,"t":"2026-10-08T18:00:00Z","v":919,"vw":15.396667},{"c":15.33,"h":15.38,"l":15.33,"n":40,"o":15.38,"t":"2026-10-08T18:15:00Z","v":1584,"vw":15.361429},{"c":15.29,"h":15.3175,"l":15.285,"n":45,"o":15.3175,"t":"2026-10-08T18:30:00Z","v":1476,"vw":15.293438},{"c":15.315,"h":15.34,"l":15.28,"n":54,"o":15.28,"t":"2026-10-08T18:45:00Z","v":3775,"vw":15.315083},{"c":15.38,"h":15.39,"l":15.29,"n":85,"o":15.315,"t":"2026-10-08T19:00:00Z","v":4026,"vw":15.337245},{"c":15.37,"h":15.39,"l":15.33,"n":147,"o":15.36,"t":"2026-10-08T19:15:00Z","v":12196,"vw":15.369984},{"c":15.355,"h":15.355,"l":15.32,"n":80,"o":15.35,"t":"2026-10-08T19:30:00Z","v":4191,"vw":15.336979},{"c":15.51,"h":15.51,"l":15.33,"n":425,"o":15.33,"t":"2026-10-08T19:45:00Z","v":17056,"vw":15.451082},{"c":15.46,"h":15.5,"l":15.46,"n":16,"o":15.5,"t":"2026-10-08T20:00:00Z","v":23510,"vw":15.460178},{"c":15.7,"h":15.7,"l":15.44,"n":33,"o":15.48,"t":"2026-10-09T13:30:00Z","v":1222,"vw":15.504226},{"c":15.53,"h":15.61,"l":15.53,"n":24,"o":15.575,"t":"2026-10-09T13:45:00Z","v":1966,"vw":15.539423},{"c":15.5,"h":15.6,"l":15.5,"n":109,"o":15.535,"t":"2026-10-09T14:00:00Z","v":5311,"vw":15.544882},{"c":15.55,"h":15.59,"l":15.525,"n":75,"o":15.5275,"t":"2026-10-09T14:15:00Z","v":2188,"vw":15.552045},{"c":15.525,"h":15.55,"l":15.495,"n":106,"o":15.55,"t":"2026-10-09T14:30:00Z","v":5539,"vw":15.519151},{"c":15.53,"h":15.535,"l":15.515,"n":29,"o":15.515,"t":"2026-10-09T14:45:00Z","v":1437,"vw":15.520046},{"c":15.55,"h":15.55,"l":15.51,"n":124,"o":15.53,"t":"2026-10-09T15:00:00Z","v":5084,"vw":15.526496},{"c":15.5,"h":15.585,"l":15.5,"n":300,"o":15.54,"t":"2026-10-09T15:15:00Z","v":20172,"vw":15.520836},{"c":15.46,"h":15.52,"l":15.46,"n":80,"o":15.49,"t":"2026-10-09T15:30:00Z","v":2732,"vw":15.485299},{"c":15.48,"h":15.48,"l":15.46,"n":35,"o":15.46,"t":"2026-10-09T15:45:00Z","v":1582,"vw":15.462296},{"c":15.435,"h":15.485,"l":15.4101,"n":41,"o":15.485,"t":"2026-10-09T16:00:00Z","v":2116,"vw":15.434209},{"c":15.41,"h":15.44,"l":15.39,"n":114,"o":15.44,"t":"2026-10-09T16:15:00Z","v":3303,"vw":15.405688},{"c":15.395,"h":15.4025,"l":15.395,"n":12,"o":15.395,"t":"2026-10-09T16:30:00Z","v":356,"vw":15.3975},{"c":15.36,"h":15.395,"l":15.36,"n":34,"o":15.395,"t":"2026-10-09T16:45:00Z","v":3897,"vw":15.370509},{"c":15.39,"h":15.43,"l":15.36,"n":40,"o":15.36,"t":"2026-10-09T17:00:00Z","v":1357,"vw":15.4},{"c":15.39,"h":15.39,"l":15.37,"n":79,"o":15.39,"t":"2026-10-09T17:15:00Z","v":6340,"vw":15.376052},{"c":15.395,"h":15.4,"l":15.39,"n":20,"o":15.39,"t":"2026-10-09T17:30:00Z","v":877,"vw":15.395},{"c":15.44,"h":15.44,"l":15.42,"n":47,"o":15.42,"t":"2026-10-09T17:45:00Z","v":1548,"vw":15.427778},{"c":15.49,"h":15.49,"l":15.44,"n":44,"o":15.44,"t":"2026-10-09T18:00:00Z","v":5039,"vw":15.469872},{"c":15.495,"h":15.495,"l":15.485,"n":15,"o":15.485,"t":"2026-10-09T18:15:00Z","v":459,"vw":15.49},{"c":15.44,"h":15.5,"l":15.44,"n":75,"o":15.5,"t":"2026-10-09T18:30:00Z","v":4154,"vw":15.485218},{"c":15.47,"h":15.48,"l":15.43,"n":114,"o":15.44,"t":"2026-10-09T18:45:00Z","v":6500,"vw":15.45378},{"c":15.45,"h":15.47,"l":15.44,"n":93,"o":15.45,"t":"2026-10-09T19:00:00Z","v":2402,"vw":15.4496},{"c":15.4236,"h":15.46,"l":15.4,"n":165,"o":15.45,"t":"2026-10-09T19:15:00Z","v":6073,"vw":15.440503},{"c":15.44,"h":15.465,"l":15.42,"n":115,"o":15.46,"t":"2026-10-09T19:30:00Z","v":3788,"vw":15.443858},{"c":15.41,"h":15.465,"l":15.4,"n":424,"o":15.43,"t":"2026-10-09T19:45:00Z","v":14322,"vw":15.432968},{"c":15.42,"h":15.42,"l":15.41,"n":18,"o":15.41,"t":"2026-10-09T20:00:00Z","v":15319,"vw":15.419886},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-12T11:00:00Z","v":111,"vw":15.42},{"c":15.685,"h":15.685,"l":15.58,"n":32,"o":15.58,"t":"2026-10-12T13:30:00Z","v":2475,"vw":15.631518},{"c":15.54,"h":15.735,"l":15.54,"n":18,"o":15.66,"t":"2026-10-12T13:45:00Z","v":1128,"vw":15.654979},{"c":15.43,"h":15.545,"l":15.42,"n":48,"o":15.545,"t":"2026-10-12T14:00:00Z","v":2030,"vw":15.497826},{"c":15.43,"h":15.44,"l":15.36,"n":59,"o":15.44,"t":"2026-10-12T14:15:00Z","v":2348,"vw":15.410562},{"c":15.35,"h":15.415,"l":15.35,"n":28,"o":15.415,"t":"2026-10-12T14:30:00Z","v":1073,"vw":15.374167},{"c":15.26,"h":15.34,"l":15.21,"n":42,"o":15.34,"t":"2026-10-12T14:45:00Z","v":1690,"vw":15.283333},{"c":15.395,"h":15.395,"l":15.3,"n":73,"o":15.31,"t":"2026-10-12T15:00:00Z","v":3076,"vw":15.361299},{"c":15.345,"h":15.38,"l":15.34,"n":20,"o":15.38,"t":"2026-10-12T15:15:00Z","v":1015,"vw":15.349952},{"c":15.41,"h":15.41,"l":15.29,"n":42,"o":15.34,"t":"2026-10-12T15:45:00Z","v":2667,"vw":15.337166},{"c":15.375,"h":15.375,"l":15.36,"n":21,"o":15.36,"t":"2026-10-12T16:00:00Z","v":517,"vw":15.3675},{"c":15.355,"h":15.36,"l":15.355,"n":8,"o":15.36,"t":"2026-10-12T16:15:00Z","v":313,"vw":15.358333},{"c":15.39,"h":15.39,"l":15.37,"n":6,"o":15.37,"t":"2026-10-12T16:30:00Z","v":425,"vw":15.378232},{"c":15.36,"h":15.37,"l":15.36,"n":22,"o":15.37,"t":"2026-10-12T16:45:00Z","v":803,"vw":15.364684},{"c":15.38,"h":15.38,"l":15.38,"n":26,"o":15.38,"t":"2026-10-12T17:00:00Z","v":950,"vw":15.38},{"c":15.25,"h":15.34,"l":15.25,"n":71,"o":15.34,"t":"2026-10-12T17:15:00Z","v":4163,"vw":15.300476},{"c":15.29,"h":15.3,"l":15.245,"n":35,"o":15.245,"t":"2026-10-12T17:30:00Z","v":1498,"vw":15.271377},{"c":15.26,"h":15.26,"l":15.22,"n":48,"o":15.25,"t":"2026-10-12T17:45:00Z","v":2035,"vw":15.245507},{"c":15.26,"h":15.26,"l":15.22,"n":43,"o":15.24,"t":"2026-10-12T18:00:00Z","v":1337,"vw":15.24},{"c":15.245,"h":15.26,"l":15.245,"n":42,"o":15.26,"t":"2026-10-12T18:15:00Z","v":1152,"vw":15.250768},{"c":15.2,"h":15.22,"l":15.19,"n":73,"o":15.22,"t":"2026-10-12T18:30:00Z","v":2974,"vw":15.208146},{"c":15.185,"h":15.185,"l":15.1601,"n":21,"o":15.185,"t":"2026-10-12T18:45:00Z","v":693,"vw":15.17377},{"c":15.235,"h":15.27,"l":15.185,"n":102,"o":15.21,"t":"2026-10-12T19:00:00Z","v":4838,"vw":15.225883},{"c":15.21,"h":15.25,"l":15.21,"n":54,"o":15.25,"t":"2026-10-12T19:15:00Z","v":4704,"vw":15.230964},{"c":15.24,"h":15.285,"l":15.24,"n":90,"o":15.24,"t":"2026-10-12T19:30:00Z","v":3632,"vw":15.265388},{"c":15.32,"h":15.32,"l":15.23,"n":414,"o":15.29,"t":"2026-10-12T19:45:00Z","v":12637,"vw":15.266835},{"c":15.31,"h":15.31,"l":15.31,"n":13,"o":15.31,"t":"2026-10-12T20:00:00Z","v":17361,"vw":15.31},{"c":15.475,"h":15.73,"l":15.235,"n":46,"o":15.37,"t":"2026-10-13T13:30:00Z","v":12660,"vw":15.570194},{"c":15.47,"h":15.545,"l":15.41,"n":55,"o":15.545,"t":"2026-10-13T13:45:00Z","v":1890,"vw":15.456318},{"c":15.4,"h":15.435,"l":15.4,"n":24,"o":15.41,"t":"2026-10-13T14:00:00Z","v":794,"vw":15.426429},{"c":15.31,"h":15.375,"l":15.28,"n":63,"o":15.375,"t":"2026-10-13T14:30:00Z","v":2062,"vw":15.3275},{"c":15.32,"h":15.33,"l":15.32,"n":29,"o":15.33,"t":"2026-10-13T14:45:00Z","v":784,"vw":15.3275},{"c":15.35,"h":15.36,"l":15.3,"n":62,"o":15.3,"t":"2026-10-13T15:00:00Z","v":2297,"vw":15.351126},{"c":15.28,"h":15.335,"l":15.28,"n":81,"o":15.32,"t":"2026-10-13T15:15:00Z","v":2761,"vw":15.301986},{"c":15.215,"h":15.215,"l":15.21,"n":17,"o":15.21,"t":"2026-10-13T15:30:00Z","v":457,"vw":15.213333},{"c":15.24,"h":15.24,"l":15.24,"n":24,"o":15.24,"t":"2026-10-13T15:45:00Z","v":1016,"vw":15.24},{"c":15.26,"h":15.26,"l":15.26,"n":24,"o":15.26,"t":"2026-10-13T16:00:00Z","v":650,"vw":15.26},{"c":15.245,"h":15.2925,"l":15.245,"n":49,"o":15.28,"t":"2026-10-13T16:15:00Z","v":1774,"vw":15.27225},{"c":15.3,"h":15.31,"l":15.26,"n":47,"o":15.26,"t":"2026-10-13T16:30:00Z","v":1423,"vw":15.298571},{"c":15.34,"h":15.35,"l":15.29,"n":38,"o":15.295,"t":"2026-10-13T16:45:00Z","v":2090,"vw":15.302813},{"c":15.32,"h":15.325,"l":15.32,"n":23,"o":15.325,"t":"2026-10-13T17:00:00Z","v":1200,"vw":15.321293},{"c":15.325,"h":15.34,"l":15.32,"n":92,"o":15.32,"t":"2026-10-13T17:15:00Z","v":2520,"vw":15.325259},{"c":15.335,"h":15.37,"l":15.33,"n":69,"o":15.33,"t":"2026-10-13T17:30:00Z","v":1646,"vw":15.347857},{"c":15.39,"h":15.39,"l":15.35,"n":31,"o":15.35,"t":"2026-10-13T17:45:00Z","v":913,"vw":15.372},{"c":15.41,"h":15.43,"l":15.4,"n":73,"o":15.43,"t":"2026-10-13T18:00:00Z","v":2635,"vw":15.413495},{"c":15.35,"h":15.425,"l":15.35,"n":98,"o":15.41,"t":"2026-10-13T18:15:00Z","v":8760,"vw":15.390622},{"c":15.33,"h":15.35,"l":15.285,"n":55,"o":15.35,"t":"2026-10-13T18:30:00Z","v":1939,"vw":15.327083},{"c":15.355,"h":15.355,"l":15.29,"n":50,"o":15.29,"t":"2026-10-13T18:45:00Z","v":1908,"vw":15.336774},{"c":15.39,"h":15.445,"l":15.3,"n":156,"o":15.37,"t":"2026-10-13T19:00:00Z","v":17959,"vw":15.328212},{"c":15.39,"h":15.395,"l":15.35,"n":78,"o":15.395,"t":"2026-10-13T19:15:00Z","v":2772,"vw":15.381711},{"c":15.36,"h":15.36,"l":15.33,"n":74,"o":15.35,"t":"2026-10-13T19:30:00Z","v":2447,"vw":15.348468},{"c":15.29,"h":15.39,"l":15.28,"n":503,"o":15.355,"t":"2026-10-13T19:45:00Z","v":15996,"vw":15.334436},{"c":15.29,"h":15.294,"l":15.29,"n":14,"o":15.294,"t":"2026-10-13T20:00:00Z","v":16051,"vw":15.290026},{"c":15.19,"h":15.27,"l":15.185,"n":11,"o":15.27,"t":"2026-10-14T13:30:00Z","v":2672,"vw":15.2194},{"c":15.115,"h":15.175,"l":15.115,"n":3,"o":15.175,"t":"2026-10-14T14:00:00Z","v":201,"vw":15.145},{"c":15.23,"h":15.23,"l":15.125,"n":19,"o":15.18,"t":"2026-10-14T14:15:00Z","v":821,"vw":15.196951},{"c":15.15,"h":15.2,"l":15.11,"n":60,"o":15.16,"t":"2026-10-14T14:30:00Z","v":3786,"vw":15.159688},{"c":15.16,"h":15.16,"l":15.16,"n":5,"o":15.16,"t":"2026-10-14T14:45:00Z","v":766,"vw":15.16},{"c":15.04,"h":15.12,"l":15.04,"n":56,"o":15.12,"t":"2026-10-14T15:15:00Z","v":2186,"vw":15.096548},{"c":14.94,"h":14.99,"l":14.94,"n":20,"o":14.98,"t":"2026-10-14T15:30:00Z","v":518,"vw":14.9625},{"c":15.02,"h":15.02,"l":14.97,"n":32,"o":14.97,"t":"2026-10-14T15:45:00Z","v":1016,"vw":14.996645},{"c":14.91,"h":15.02,"l":14.88,"n":72,"o":15,"t":"2026-10-14T16:00:00Z","v":3532,"vw":14.940189},{"c":14.81,"h":14.92,"l":14.81,"n":60,"o":14.87,"t":"2026-10-14T16:15:00Z","v":2276,"vw":14.87269},{"c":14.89,"h":14.9171,"l":14.82,"n":66,"o":14.82,"t":"2026-10-14T16:30:00Z","v":6641,"vw":14.887256},{"c":14.895,"h":14.895,"l":14.87,"n":14,"o":14.87,"t":"2026-10-14T16:45:00Z","v":884,"vw":14.8825},{"c":14.88,"h":14.92,"l":14.82,"n":77,"o":14.92,"t":"2026-10-14T17:00:00Z","v":4296,"vw":14.867195},{"c":14.87,"h":14.87,"l":14.83,"n":18,"o":14.86,"t":"2026-10-14T17:15:00Z","v":1257,"vw":14.846364},{"c":14.84,"h":14.88,"l":14.84,"n":54,"o":14.875,"t":"2026-10-14T17:30:00Z","v":5096,"vw":14.87218},{"c":14.805,"h":14.85,"l":14.8,"n":75,"o":14.83,"t":"2026-10-14T17:45:00Z","v":4673,"vw":14.823939},{"c":14.825,"h":14.84,"l":14.815,"n":25,"o":14.815,"t":"2026-10-14T18:00:00Z","v":1466,"vw":14.836},{"c":14.85,"h":14.8725,"l":14.83,"n":67,"o":14.83,"t":"2026-10-14T18:15:00Z","v":3776,"vw":14.847845},{"c":14.84,"h":14.84,"l":14.8,"n":65,"o":14.82,"t":"2026-10-14T18:30:00Z","v":5496,"vw":14.816014},{"c":14.865,"h":14.865,"l":14.81,"n":106,"o":14.82,"t":"2026-10-14T18:45:00Z","v":8820,"vw":14.828702},{"c":14.865,"h":14.87,"l":14.82,"n":143,"o":14.84,"t":"2026-10-14T19:00:00Z","v":15520,"vw":14.851986},{"c":14.75,"h":14.865,"l":14.745,"n":149,"o":14.865,"t":"2026-10-14T19:15:00Z","v":7040,"vw":14.821125},{"c":14.77,"h":14.78,"l":14.7,"n":158,"o":14.77,"t":"2026-10-14T19:30:00Z","v":9607,"vw":14.745521},{"c":14.79,"h":14.79,"l":14.68,"n":593,"o":14.74,"t":"2026-10-14T19:45:00Z","v":28422,"vw":14.723517},{"c":14.79,"h":14.79,"l":14.79,"n":12,"o":14.79,"t":"2026-10-14T20:00:00Z","v":30013,"vw":14.79},{"c":14.58,"h":14.67,"l":14.53,"n":24,"o":14.67,"t":"2026-10-15T13:30:00Z","v":1545,"vw":14.637678},{"c":14.44,"h":14.49,"l":14.225,"n":141,"o":14.44,"t":"2026-10-15T13:45:00Z","v":6404,"vw":14.390106},{"c":14.33,"h":14.47,"l":14.325,"n":55,"o":14.35,"t":"2026-10-15T14:00:00Z","v":2948,"vw":14.37193},{"c":14.37,"h":14.405,"l":14.305,"n":35,"o":14.305,"t":"2026-10-15T14:15:00Z","v":1224,"vw":14.353622},{"c":14.49,"h":14.51,"l":14.37,"n":77,"o":14.37,"t":"2026-10-15T14:30:00Z","v":2065,"vw":14.48},{"c":14.44,"h":14.47,"l":14.44,"n":31,"o":14.47,"t":"2026-10-15T14:45:00Z","v":985,"vw":14.455},{"c":14.38,"h":14.465,"l":14.37,"n":85,"o":14.465,"t":"2026-10-15T15:00:00Z","v":2395,"vw":14.417937},{"c":14.36,"h":14.46,"l":14.36,"n":114,"o":14.36,"t":"2026-10-15T15:15:00Z","v":5788,"vw":14.399886},{"c":14.4138,"h":14.4138,"l":14.38,"n":17,"o":14.38,"t":"2026-10-15T15:30:00Z","v":1615,"vw":14.384616},{"c":14.35,"h":14.4,"l":14.35,"n":17,"o":14.36,"t":"2026-10-15T15:45:00Z","v":387,"vw":14.37},{"c":14.31,"h":14.38,"l":14.28,"n":119,"o":14.38,"t":"2026-10-15T16:00:00Z","v":13482,"vw":14.291604},{"c":14.245,"h":14.25,"l":14.22,"n":65,"o":14.25,"t":"2026-10-15T16:15:00Z","v":1966,"vw":14.226818},{"c":14.295,"h":14.295,"l":14.22,"n":30,"o":14.22,"t":"2026-10-15T16:30:00Z","v":1571,"vw":14.256667},{"c":14.22,"h":14.28,"l":14.22,"n":30,"o":14.28,"t":"2026-10-15T16:45:00Z","v":2522,"vw":14.263384},{"c":14.28,"h":14.3,"l":14.16,"n":131,"o":14.26,"t":"2026-10-15T17:00:00Z","v":13113,"vw":14.227633},{"c":14.295,"h":14.335,"l":14.25,"n":87,"o":14.3,"t":"2026-10-15T17:15:00Z","v":5267,"vw":14.305001},{"c":14.285,"h":14.285,"l":14.285,"n":6,"o":14.285,"t":"2026-10-15T17:30:00Z","v":386,"vw":14.285},{"c":14.345,"h":14.35,"l":14.275,"n":68,"o":14.275,"t":"2026-10-15T17:45:00Z","v":5581,"vw":14.303066},{"c":14.345,"h":14.3799,"l":14.315,"n":10,"o":14.315,"t":"2026-10-15T18:00:00Z","v":961,"vw":14.341213},{"c":14.3,"h":14.33,"l":14.3,"n":43,"o":14.32,"t":"2026-10-15T18:15:00Z","v":2021,"vw":14.317727},{"c":14.335,"h":14.34,"l":14.31,"n":46,"o":14.315,"t":"2026-10-15T18:30:00Z","v":5077,"vw":14.315511},{"c":14.34,"h":14.3699,"l":14.32,"n":48,"o":14.335,"t":"2026-10-15T18:45:00Z","v":4900,"vw":14.340569},{"c":14.43,"h":14.45,"l":14.34,"n":106,"o":14.34,"t":"2026-10-15T19:00:00Z","v":4670,"vw":14.403054},{"c":14.45,"h":14.48,"l":14.44,"n":65,"o":14.47,"t":"2026-10-15T19:15:00Z","v":1716,"vw":14.460127},{"c":14.4,"h":14.43,"l":14.38,"n":85,"o":14.43,"t":"2026-10-15T19:30:00Z","v":3061,"vw":14.407472},{"c":14.44,"h":14.44,"l":14.3466,"n":357,"o":14.365,"t":"2026-10-15T19:45:00Z","v":11582,"vw":14.407642},{"c":14.44,"h":14.44,"l":14.44,"n":8,"o":14.44,"t":"2026-10-15T20:00:00Z","v":21653,"vw":14.44},{"c":14.56,"h":14.56,"l":14.56,"n":5,"o":14.56,"t":"2026-10-16T13:30:00Z","v":2465,"vw":14.56},{"c":14.595,"h":14.595,"l":14.595,"n":1,"o":14.595,"t":"2026-10-16T14:00:00Z","v":223,"vw":14.595},{"c":14.55,"h":14.66,"l":14.521,"n":48,"o":14.65,"t":"2026-10-16T14:15:00Z","v":2152,"vw":14.580688},{"c":14.72,"h":14.72,"l":14.72,"n":13,"o":14.72,"t":"2026-10-16T14:30:00Z","v":221,"vw":14.72},{"c":14.69,"h":14.7,"l":14.6,"n":69,"o":14.7,"t":"2026-10-16T14:45:00Z","v":3815,"vw":14.623366},{"c":14.615,"h":14.63,"l":14.6,"n":34,"o":14.63,"t":"2026-10-16T15:00:00Z","v":1261,"vw":14.619167},{"c":14.58,"h":14.6299,"l":14.56,"n":69,"o":14.615,"t":"2026-10-16T15:15:00Z","v":3503,"vw":14.576727},{"c":14.6,"h":14.61,"l":14.53,"n":79,"o":14.59,"t":"2026-10-16T15:30:00Z","v":2943,"vw":14.572275},{"c":14.7,"h":14.75,"l":14.66,"n":37,"o":14.66,"t":"2026-10-16T15:45:00Z","v":2514,"vw":14.690396},{"c":14.7,"h":14.7,"l":14.7,"n":9,"o":14.7,"t":"2026-10-16T16:00:00Z","v":519,"vw":14.7},{"c":14.76,"h":14.77,"l":14.73,"n":40,"o":14.73,"t":"2026-10-16T16:15:00Z","v":1605,"vw":14.748919},{"c":14.71,"h":14.75,"l":14.71,"n":35,"o":14.75,"t":"2026-10-16T16:30:00Z","v":983,"vw":14.745},{"c":14.695,"h":14.75,"l":14.69,"n":48,"o":14.75,"t":"2026-10-16T16:45:00Z","v":1938,"vw":14.708846},{"c":14.665,"h":14.71,"l":14.65,"n":71,"o":14.71,"t":"2026-10-16T17:00:00Z","v":2314,"vw":14.675638},{"c":14.745,"h":14.755,"l":14.665,"n":36,"o":14.665,"t":"2026-10-16T17:15:00Z","v":1959,"vw":14.706493},{"c":14.7067,"h":14.76,"l":14.67,"n":81,"o":14.71,"t":"2026-10-16T17:30:00Z","v":9228,"vw":14.717226},{"c":14.71,"h":14.73,"l":14.7,"n":50,"o":14.7,"t":"2026-10-16T17:45:00Z","v":1837,"vw":14.710817},{"c":14.71,"h":14.71,"l":14.71,"n":11,"o":14.71,"t":"2026-10-16T18:00:00Z","v":430,"vw":14.71},{"c":14.7707,"h":14.7707,"l":14.72,"n":104,"o":14.73,"t":"2026-10-16T18:15:00Z","v":4511,"vw":14.738956},{"c":14.72,"h":14.79,"l":14.69,"n":133,"o":14.725,"t":"2026-10-16T18:30:00Z","v":9524,"vw":14.723016},{"c":14.74,"h":14.74,"l":14.67,"n":25,"o":14.68,"t":"2026-10-16T18:45:00Z","v":1191,"vw":14.720328},{"c":14.72,"h":14.75,"l":14.67,"n":72,"o":14.74,"t":"2026-10-16T19:00:00Z","v":2987,"vw":14.715952},{"c":14.73,"h":14.75,"l":14.72,"n":100,"o":14.72,"t":"2026-10-16T19:15:00Z","v":2517,"vw":14.738553},{"c":14.64,"h":14.775,"l":14.64,"n":154,"o":14.75,"t":"2026-10-16T19:30:00Z","v":6951,"vw":14.708317},{"c":14.68,"h":14.68,"l":14.61,"n":440,"o":14.62,"t":"2026-10-16T19:45:00Z","v":9385,"vw":14.645988},{"c":14.65,"h":14.65,"l":14.65,"n":16,"o":14.65,"t":"2026-10-16T20:00:00Z","v":20758,"vw":14.65},{"c":14.73,"h":14.735,"l":14.67,"n":21,"o":14.67,"t":"2026-10-19T13:30:00Z","v":1266,"vw":14.682847},{"c":14.72,"h":14.835,"l":14.72,"n":14,"o":14.733,"t":"2026-10-19T13:45:00Z","v":720,"vw":14.777351},{"c":14.55,"h":14.715,"l":14.55,"n":30,"o":14.715,"t":"2026-10-19T14:00:00Z","v":907,"vw":14.656},{"c":14.655,"h":14.72,"l":14.655,"n":27,"o":14.68,"t":"2026-10-19T14:15:00Z","v":3243,"vw":14.682171},{"c":14.635,"h":14.7,"l":14.635,"n":24,"o":14.66,"t":"2026-10-19T14:30:00Z","v":1148,"vw":14.6535},{"c":14.565,"h":14.605,"l":14.565,"n":21,"o":14.58,"t":"2026-10-19T14:45:00Z","v":886,"vw":14.580833},{"c":14.65,"h":14.65,"l":14.62,"n":37,"o":14.62,"t":"2026-10-19T15:00:00Z","v":1880,"vw":14.634149},{"c":14.85,"h":14.85,"l":14.67,"n":82,"o":14.67,"t":"2026-10-19T15:15:00Z","v":5392,"vw":14.727692},{"c":14.89,"h":14.89,"l":14.8125,"n":159,"o":14.83,"t":"2026-10-19T15:30:00Z","v":5118,"vw":14.847432},{"c":14.88,"h":14.92,"l":14.88,"n":20,"o":14.92,"t":"2026-10-19T15:45:00Z","v":593,"vw":14.893029},{"c":14.81,"h":14.9,"l":14.77,"n":608,"o":14.88,"t":"2026-10-19T16:00:00Z","v":23258,"vw":14.842809},{"c":14.755,"h":14.8,"l":14.75,"n":59,"o":14.8,"t":"2026-10-19T16:15:00Z","v":2829,"vw":14.766072},{"c":14.78,"h":14.8,"l":14.78,"n":34,"o":14.7899,"t":"2026-10-19T16:30:00Z","v":2612,"vw":14.786335},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-10-19T16:45:00Z","v":106,"vw":14.81},{"c":14.785,"h":14.785,"l":14.78,"n":12,"o":14.78,"t":"2026-10-19T17:00:00Z","v":594,"vw":14.781894},{"c":14.785,"h":14.785,"l":14.785,"n":13,"o":14.785,"t":"2026-10-19T17:15:00Z","v":400,"vw":14.785},{"c":14.8025,"h":14.84,"l":14.76,"n":55,"o":14.82,"t":"2026-10-19T17:30:00Z","v":5865,"vw":14.80971},{"c":14.85,"h":14.85,"l":14.8025,"n":27,"o":14.8025,"t":"2026-10-19T17:45:00Z","v":1122,"vw":14.840357},{"c":14.88,"h":14.88,"l":14.8,"n":97,"o":14.87,"t":"2026-10-19T18:00:00Z","v":9827,"vw":14.821263},{"c":14.859,"h":14.94,"l":14.859,"n":26,"o":14.94,"t":"2026-10-19T18:15:00Z","v":675,"vw":14.896373},{"c":14.97,"h":14.97,"l":14.8496,"n":54,"o":14.8496,"t":"2026-10-19T18:30:00Z","v":1533,"vw":14.904397},{"c":14.99,"h":15.01,"l":14.95,"n":100,"o":14.985,"t":"2026-10-19T18:45:00Z","v":6092,"vw":14.971215},{"c":14.97,"h":15,"l":14.93,"n":195,"o":15,"t":"2026-10-19T19:00:00Z","v":11851,"vw":14.962862},{"c":15.01,"h":15.02,"l":14.9621,"n":129,"o":14.97,"t":"2026-10-19T19:15:00Z","v":8810,"vw":14.996301},{"c":14.995,"h":15.07,"l":14.975,"n":194,"o":14.975,"t":"2026-10-19T19:30:00Z","v":12101,"vw":15.010499},{"c":14.84,"h":14.995,"l":14.82,"n":491,"o":14.995,"t":"2026-10-19T19:45:00Z","v":17095,"vw":14.896828},{"c":14.89,"h":14.89,"l":14.89,"n":24,"o":14.89,"t":"2026-10-19T20:00:00Z","v":42225,"vw":14.89},{"c":14.6,"h":14.97,"l":14.6,"n":26,"o":14.97,"t":"2026-10-20T13:30:00Z","v":1768,"vw":14.904476},{"c":14.985,"h":14.99,"l":14.985,"n":10,"o":14.99,"t":"2026-10-20T13:45:00Z","v":348,"vw":14.9875},{"c":14.78,"h":14.98,"l":14.755,"n":70,"o":14.98,"t":"2026-10-20T14:00:00Z","v":3878,"vw":14.954908},{"c":14.77,"h":14.81,"l":14.77,"n":6,"o":14.81,"t":"2026-10-20T14:15:00Z","v":214,"vw":14.79},{"c":14.76,"h":14.76,"l":14.76,"n":46,"o":14.76,"t":"2026-10-20T14:30:00Z","v":658,"vw":14.76},{"c":14.74,"h":14.8241,"l":14.74,"n":61,"o":14.79,"t":"2026-10-20T14:45:00Z","v":1598,"vw":14.76861},{"c":14.765,"h":14.77,"l":14.765,"n":54,"o":14.77,"t":"2026-10-20T15:00:00Z","v":957,"vw":14.766667},{"c":14.775,"h":14.78,"l":14.715,"n":74,"o":14.715,"t":"2026-10-20T15:15:00Z","v":2369,"vw":14.753636},{"c":14.68,"h":14.755,"l":14.66,"n":61,"o":14.75,"t":"2026-10-20T15:30:00Z","v":3092,"vw":14.717897},{"c":14.745,"h":14.745,"l":14.67,"n":69,"o":14.67,"t":"2026-10-20T15:45:00Z","v":4023,"vw":14.706581},{"c":14.78,"h":14.79,"l":14.74,"n":105,"o":14.78,"t":"2026-10-20T16:15:00Z","v":4424,"vw":14.77597},{"c":14.795,"h":14.8369,"l":14.795,"n":8,"o":14.8369,"t":"2026-10-20T16:30:00Z","v":634,"vw":14.824598},{"c":14.77,"h":14.817,"l":14.77,"n":51,"o":14.817,"t":"2026-10-20T16:45:00Z","v":10223,"vw":14.793572},{"c":14.7501,"h":14.77,"l":14.75,"n":63,"o":14.75,"t":"2026-10-20T17:00:00Z","v":4138,"vw":14.758933},{"c":14.755,"h":14.79,"l":14.75,"n":54,"o":14.7656,"t":"2026-10-20T17:15:00Z","v":10066,"vw":14.765008},{"c":14.79,"h":14.8,"l":14.75,"n":99,"o":14.765,"t":"2026-10-20T17:30:00Z","v":5052,"vw":14.768316},{"c":14.76,"h":14.77,"l":14.76,"n":18,"o":14.77,"t":"2026-10-20T17:45:00Z","v":694,"vw":14.7667},{"c":14.69,"h":14.8,"l":14.69,"n":155,"o":14.75,"t":"2026-10-20T18:00:00Z","v":10149,"vw":14.73792},{"c":14.705,"h":14.72,"l":14.705,"n":38,"o":14.72,"t":"2026-10-20T18:30:00Z","v":2439,"vw":14.717832},{"c":14.71,"h":14.72,"l":14.71,"n":50,"o":14.72,"t":"2026-10-20T18:45:00Z","v":2804,"vw":14.716489},{"c":14.75,"h":14.76,"l":14.7101,"n":81,"o":14.7101,"t":"2026-10-20T19:00:00Z","v":11496,"vw":14.73457},{"c":14.75,"h":14.75,"l":14.71,"n":207,"o":14.72,"t":"2026-10-20T19:15:00Z","v":6911,"vw":14.730592},{"c":14.74,"h":14.805,"l":14.631,"n":244,"o":14.79,"t":"2026-10-20T19:30:00Z","v":15543,"vw":14.726678},{"c":14.74,"h":14.79,"l":14.69,"n":494,"o":14.765,"t":"2026-10-20T19:45:00Z","v":14493,"vw":14.735612},{"c":14.75,"h":14.75,"l":14.75,"n":15,"o":14.75,"t":"2026-10-20T20:00:00Z","v":36610,"vw":14.75},{"c":14.79,"h":14.79,"l":14.78,"n":4,"o":14.78,"t":"2026-10-21T13:30:00Z","v":1302,"vw":14.780825},{"c":14.5767,"h":14.79,"l":14.5767,"n":4,"o":14.79,"t":"2026-10-21T13:45:00Z","v":622,"vw":14.68679},{"c":14.88,"h":14.91,"l":14.71,"n":40,"o":14.71,"t":"2026-10-21T14:00:00Z","v":3046,"vw":14.868909},{"c":14.88,"h":14.96,"l":14.88,"n":24,"o":14.96,"t":"2026-10-21T14:15:00Z","v":1107,"vw":14.931034},{"c":14.87,"h":14.93,"l":14.82,"n":52,"o":14.93,"t":"2026-10-21T14:30:00Z","v":2044,"vw":14.870616},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-21T14:45:00Z","v":120,"vw":14.86},{"c":14.8273,"h":14.8273,"l":14.8273,"n":6,"o":14.8273,"t":"2026-10-21T15:00:00Z","v":149,"vw":14.8273},{"c":14.84,"h":14.84,"l":14.8,"n":14,"o":14.8,"t":"2026-10-21T15:15:00Z","v":548,"vw":14.82},{"c":14.73,"h":14.77,"l":14.7,"n":132,"o":14.74,"t":"2026-10-21T15:30:00Z","v":3980,"vw":14.737541},{"c":14.78,"h":14.78,"l":14.69,"n":98,"o":14.75,"t":"2026-10-21T16:00:00Z","v":3516,"vw":14.733171},{"c":14.73,"h":14.745,"l":14.73,"n":48,"o":14.74,"t":"2026-10-21T16:30:00Z","v":6074,"vw":14.743557},{"c":14.74,"h":14.75,"l":14.72,"n":20,"o":14.72,"t":"2026-10-21T16:45:00Z","v":1076,"vw":14.740556},{"c":14.73,"h":14.74,"l":14.69,"n":66,"o":14.74,"t":"2026-10-21T17:00:00Z","v":3197,"vw":14.711561},{"c":14.74,"h":14.76,"l":14.73,"n":28,"o":14.73,"t":"2026-10-21T17:15:00Z","v":1233,"vw":14.741428},{"c":14.825,"h":14.825,"l":14.75,"n":101,"o":14.75,"t":"2026-10-21T17:30:00Z","v":6490,"vw":14.781148},{"c":14.79,"h":14.82,"l":14.7,"n":232,"o":14.79,"t":"2026-10-21T17:45:00Z","v":42721,"vw":14.749944},{"c":14.85,"h":14.85,"l":14.79,"n":76,"o":14.79,"t":"2026-10-21T18:00:00Z","v":2956,"vw":14.816667},{"c":14.82,"h":14.84,"l":14.82,"n":65,"o":14.84,"t":"2026-10-21T18:15:00Z","v":2228,"vw":14.832747},{"c":14.84,"h":14.87,"l":14.84,"n":25,"o":14.86,"t":"2026-10-21T18:30:00Z","v":1479,"vw":14.846785},{"c":14.83,"h":14.89,"l":14.83,"n":115,"o":14.84,"t":"2026-10-21T18:45:00Z","v":15777,"vw":14.848138},{"c":14.92,"h":14.94,"l":14.835,"n":95,"o":14.835,"t":"2026-10-21T19:00:00Z","v":5121,"vw":14.886335},{"c":14.905,"h":14.94,"l":14.88,"n":95,"o":14.915,"t":"2026-10-21T19:15:00Z","v":7303,"vw":14.907741},{"c":14.94,"h":14.96,"l":14.925,"n":153,"o":14.94,"t":"2026-10-21T19:30:00Z","v":5216,"vw":14.940814},{"c":14.88,"h":14.94,"l":14.85,"n":487,"o":14.94,"t":"2026-10-21T19:45:00Z","v":18571,"vw":14.886055},{"c":14.88,"h":14.88,"l":14.88,"n":7,"o":14.88,"t":"2026-10-21T20:00:00Z","v":23238,"vw":14.88},{"c":14.925,"h":14.96,"l":14.89,"n":24,"o":14.96,"t":"2026-10-22T13:30:00Z","v":1804,"vw":14.940696},{"c":14.29,"h":14.46,"l":14.29,"n":17,"o":14.46,"t":"2026-10-22T13:45:00Z","v":514,"vw":14.360048},{"c":14.16,"h":14.25,"l":14.16,"n":21,"o":14.16,"t":"2026-10-22T14:00:00Z","v":983,"vw":14.19},{"c":14.07,"h":14.22,"l":14.03,"n":47,"o":14.2,"t":"2026-10-22T14:15:00Z","v":2740,"vw":14.122917},{"c":14.24,"h":14.24,"l":14.06,"n":143,"o":14.07,"t":"2026-10-22T14:30:00Z","v":12174,"vw":14.165762},{"c":14.08,"h":14.18,"l":14.08,"n":132,"o":14.18,"t":"2026-10-22T14:45:00Z","v":8371,"vw":14.149615},{"c":13.995,"h":14.15,"l":13.995,"n":75,"o":14.1193,"t":"2026-10-22T15:00:00Z","v":6995,"vw":14.108581},{"c":14.05,"h":14.11,"l":13.99,"n":52,"o":13.99,"t":"2026-10-22T15:15:00Z","v":1602,"vw":14.037492},{"c":14.1,"h":14.1,"l":14.06,"n":50,"o":14.08,"t":"2026-10-22T15:30:00Z","v":2112,"vw":14.068469},{"c":14.13,"h":14.13,"l":14.065,"n":21,"o":14.1,"t":"2026-10-22T15:45:00Z","v":723,"vw":14.0925},{"c":14.23,"h":14.265,"l":14.13,"n":102,"o":14.18,"t":"2026-10-22T16:00:00Z","v":6659,"vw":14.191078},{"c":14.28,"h":14.3431,"l":14.24,"n":108,"o":14.3,"t":"2026-10-22T16:15:00Z","v":6997,"vw":14.273302},{"c":14.3,"h":14.33,"l":14.28,"n":46,"o":14.28,"t":"2026-10-22T16:30:00Z","v":1770,"vw":14.302083},{"c":14.36,"h":14.38,"l":14.355,"n":31,"o":14.36,"t":"2026-10-22T16:45:00Z","v":982,"vw":14.362143},{"c":14.37,"h":14.4,"l":14.36,"n":42,"o":14.4,"t":"2026-10-22T17:00:00Z","v":1279,"vw":14.37625},{"c":14.33,"h":14.3899,"l":14.33,"n":106,"o":14.35,"t":"2026-10-22T17:15:00Z","v":11141,"vw":14.35011},{"c":14.41,"h":14.41,"l":14.35,"n":39,"o":14.36,"t":"2026-10-22T17:30:00Z","v":1484,"vw":14.372204},{"c":14.41,"h":14.43,"l":14.37,"n":58,"o":14.43,"t":"2026-10-22T17:45:00Z","v":1556,"vw":14.40375},{"c":14.39,"h":14.42,"l":14.385,"n":52,"o":14.41,"t":"2026-10-22T18:00:00Z","v":5040,"vw":14.392801},{"c":14.48,"h":14.505,"l":14.42,"n":286,"o":14.43,"t":"2026-10-22T18:15:00Z","v":9512,"vw":14.467264},{"c":14.47,"h":14.495,"l":14.47,"n":62,"o":14.47,"t":"2026-10-22T18:30:00Z","v":2140,"vw":14.480989},{"c":14.545,"h":14.545,"l":14.46,"n":109,"o":14.5,"t":"2026-10-22T18:45:00Z","v":3219,"vw":14.508491},{"c":14.44,"h":14.5192,"l":14.38,"n":195,"o":14.51,"t":"2026-10-22T19:00:00Z","v":6455,"vw":14.448248},{"c":14.37,"h":14.44,"l":14.36,"n":158,"o":14.44,"t":"2026-10-22T19:15:00Z","v":4123,"vw":14.413268},{"c":14.33,"h":14.385,"l":14.3,"n":247,"o":14.36,"t":"2026-10-22T19:30:00Z","v":15792,"vw":14.339622},{"c":14.34,"h":14.37,"l":14.24,"n":647,"o":14.3,"t":"2026-10-22T19:45:00Z","v":32763,"vw":14.297853},{"c":14.28,"h":14.28,"l":14.28,"n":16,"o":14.28,"t":"2026-10-22T20:00:00Z","v":32415,"vw":14.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19628497534629352,"strike":22.458264754222952,"iv":1.1084745431779297,"gamma":0.0386876773431196,"theta":-0.013663091864310483,"vega":0.0069692053672652035,"rho":0.0009581830980683448,"breakevenPct":58.64530622947653},{"delta":0.15,"premium":0.43507670598491893,"strike":21.990045674539374,"iv":1.2604082722641559,"gamma":0.04062912321463436,"theta":-0.02059780459586693,"vega":0.00851659948571306,"rho":0.001335687710386063,"breakevenPct":57.03867213252307},{"delta":0.2,"premium":0.6738684366235445,"strike":21.521826594855796,"iv":1.4123420013503822,"gamma":0.04257056908614912,"theta":-0.02753251732742338,"vega":0.010063993604160918,"rho":0.0017131923227037813,"breakevenPct":55.43203803556961},{"delta":0.25,"premium":0.9126601672621699,"strike":21.053607515172217,"iv":1.5642757304366084,"gamma":0.04451201495766388,"theta":-0.03446723005897982,"vega":0.011611387722608776,"rho":0.0020906969350215,"breakevenPct":53.82540393861615},{"delta":0.3,"premium":1.1514518979007953,"strike":20.585388435488635,"iv":1.7162094595228345,"gamma":0.046453460829178644,"theta":-0.041401942790536266,"vega":0.013158781841056632,"rho":0.002468201547339218,"breakevenPct":52.218769841662684},{"delta":0.35,"premium":1.3902436285394209,"strike":20.117169355805057,"iv":1.8681431886090611,"gamma":0.0483949067006934,"theta":-0.048336655522092715,"vega":0.014706175959504488,"rho":0.002845706159656936,"breakevenPct":50.61213574470923},{"delta":0.4,"premium":1.4879518467952046,"strike":18.734938440159844,"iv":1.720115658894454,"gamma":0.05792531021175663,"theta":-0.04578010861873208,"vega":0.015335658394982637,"rho":0.0033313110470889603,"breakevenPct":41.616878760189415},{"delta":0.45,"premium":1.5385708263016293,"strike":17.047639123279026,"iv":1.4719704960654858,"gamma":0.0699886690775019,"theta":-0.040055677790225265,"vega":0.015658770782960865,"rho":0.003852996406134958,"breakevenPct":30.15553185980851},{"delta":0.5,"premium":1.5891898058080538,"strike":15.360339806398205,"iv":1.223825333236518,"gamma":0.08205202794324715,"theta":-0.03433124696171845,"vega":0.01598188317093909,"rho":0.004374681765180956,"breakevenPct":18.6941849594276},{"delta":0.55,"premium":1.7595846222555898,"strike":14.568690210120028,"iv":1.1343717025620568,"gamma":0.08455439148803627,"theta":-0.031278476113558606,"vega":0.015541788488716148,"rho":0.0048070411898903705,"breakevenPct":14.343661291145795},{"delta":0.6,"premium":1.9625049238845422,"strike":14.02025696247421,"iv":1.0880112299846292,"gamma":0.0844604382833607,"theta":-0.028951202488543073,"vega":0.01489444265395577,"rho":0.0052151438911422045,"breakevenPct":11.924102845649537},{"delta":0.65,"premium":2.1654252255134954,"strike":13.47182371482839,"iv":1.0416507574072016,"gamma":0.08436648507868512,"theta":-0.026623928863527532,"vega":0.014247096819195391,"rho":0.0056232465923940385,"breakevenPct":9.504544400153275},{"delta":0.7,"premium":2.368345527142448,"strike":12.923390467182573,"iv":0.9952902848297742,"gamma":0.08427253187400954,"theta":-0.024296655238511995,"vega":0.013599750984435013,"rho":0.0060313492936458725,"breakevenPct":7.084985954657018}],"put":[{"delta":0.3,"premium":1.5040301568069203,"strike":12.528786834335145,"iv":1.536019416639106,"gamma":0.056367279454828584,"theta":-0.036246818653824606,"vega":0.0139637253287846,"rho":-0.00464330558790598,"breakevenPct":22.795821585936793},{"delta":0.35,"premium":1.582803483772913,"strike":13.091453455520808,"iv":1.3937960858990903,"gamma":0.06826644562606897,"theta":-0.03347233677646434,"vega":0.014435845163488326,"rho":-0.00528195648664248,"breakevenPct":19.40721308299793},{"delta":0.4,"premium":1.661576810738906,"strike":13.654120076706471,"iv":1.2515727551590745,"gamma":0.08016561179730937,"theta":-0.03069785489910407,"vega":0.014907964998192054,"rho":-0.005920607385378979,"breakevenPct":16.018604580059066},{"delta":0.45,"premium":1.7403501377048987,"strike":14.216786697892132,"iv":1.109349424419059,"gamma":0.09206477796854975,"theta":-0.027923373021743803,"vega":0.015380084832895782,"rho":-0.006559258284115479,"breakevenPct":12.629996077120202},{"delta":0.5,"premium":1.8191234646708914,"strike":14.779453319077795,"iv":0.9671260936790433,"gamma":0.10396394413979015,"theta":-0.025148891144383533,"vega":0.01585220466759951,"rho":-0.007197909182851977,"breakevenPct":9.24138757418134}]},"raw":{"call":[{"delta":0.1,"premium":0.19628497534629352,"strike":22.458264754222952,"iv":1.1084745431779297,"gamma":0.0386876773431196,"theta":-0.013663091864310483,"vega":0.0069692053672652035,"rho":0.0009581830980683448,"breakevenPct":58.64530622947653},{"delta":0.15,"premium":0.43507670598491893,"strike":21.990045674539374,"iv":1.2604082722641559,"gamma":0.04062912321463436,"theta":-0.02059780459586693,"vega":0.00851659948571306,"rho":0.001335687710386063,"breakevenPct":57.03867213252307},{"delta":0.2,"premium":0.6738684366235445,"strike":21.521826594855796,"iv":1.4123420013503822,"gamma":0.04257056908614912,"theta":-0.02753251732742338,"vega":0.010063993604160918,"rho":0.0017131923227037813,"breakevenPct":55.43203803556961},{"delta":0.25,"premium":0.9126601672621699,"strike":21.053607515172217,"iv":1.5642757304366084,"gamma":0.04451201495766388,"theta":-0.03446723005897982,"vega":0.011611387722608776,"rho":0.0020906969350215,"breakevenPct":53.82540393861615},{"delta":0.3,"premium":1.1514518979007953,"strike":20.585388435488635,"iv":1.7162094595228345,"gamma":0.046453460829178644,"theta":-0.041401942790536266,"vega":0.013158781841056632,"rho":0.002468201547339218,"breakevenPct":52.218769841662684},{"delta":0.35,"premium":1.3902436285394209,"strike":20.117169355805057,"iv":1.8681431886090611,"gamma":0.0483949067006934,"theta":-0.048336655522092715,"vega":0.014706175959504488,"rho":0.002845706159656936,"breakevenPct":50.61213574470923},{"delta":0.4,"premium":1.4879518467952046,"strike":18.734938440159844,"iv":1.720115658894454,"gamma":0.05792531021175663,"theta":-0.04578010861873208,"vega":0.015335658394982637,"rho":0.0033313110470889603,"breakevenPct":41.616878760189415},{"delta":0.45,"premium":1.5385708263016293,"strike":17.047639123279026,"iv":1.4719704960654858,"gamma":0.0699886690775019,"theta":-0.040055677790225265,"vega":0.015658770782960865,"rho":0.003852996406134958,"breakevenPct":30.15553185980851},{"delta":0.5,"premium":1.5891898058080538,"strike":15.360339806398205,"iv":1.223825333236518,"gamma":0.08205202794324715,"theta":-0.03433124696171845,"vega":0.01598188317093909,"rho":0.004374681765180956,"breakevenPct":18.6941849594276},{"delta":0.55,"premium":1.7595846222555898,"strike":14.568690210120028,"iv":1.1343717025620568,"gamma":0.08455439148803627,"theta":-0.031278476113558606,"vega":0.015541788488716148,"rho":0.0048070411898903705,"breakevenPct":14.343661291145795},{"delta":0.6,"premium":1.9625049238845422,"strike":14.02025696247421,"iv":1.0880112299846292,"gamma":0.0844604382833607,"theta":-0.028951202488543073,"vega":0.01489444265395577,"rho":0.0052151438911422045,"breakevenPct":11.924102845649537},{"delta":0.65,"premium":2.1654252255134954,"strike":13.47182371482839,"iv":1.0416507574072016,"gamma":0.08436648507868512,"theta":-0.026623928863527532,"vega":0.014247096819195391,"rho":0.0056232465923940385,"breakevenPct":9.504544400153275},{"delta":0.7,"premium":2.368345527142448,"strike":12.923390467182573,"iv":0.9952902848297742,"gamma":0.08427253187400954,"theta":-0.024296655238511995,"vega":0.013599750984435013,"rho":0.0060313492936458725,"breakevenPct":7.084985954657018}],"put":[{"delta":0.3,"premium":1.5040301568069203,"strike":12.528786834335145,"iv":1.536019416639106,"gamma":0.056367279454828584,"theta":-0.036246818653824606,"vega":0.0139637253287846,"rho":-0.00464330558790598,"breakevenPct":22.795821585936793},{"delta":0.35,"premium":1.582803483772913,"strike":13.091453455520808,"iv":1.3937960858990903,"gamma":0.06826644562606897,"theta":-0.03347233677646434,"vega":0.014435845163488326,"rho":-0.00528195648664248,"breakevenPct":19.40721308299793},{"delta":0.4,"premium":1.661576810738906,"strike":13.654120076706471,"iv":1.2515727551590745,"gamma":0.08016561179730937,"theta":-0.03069785489910407,"vega":0.014907964998192054,"rho":-0.005920607385378979,"breakevenPct":16.018604580059066},{"delta":0.45,"premium":1.7403501377048987,"strike":14.216786697892132,"iv":1.109349424419059,"gamma":0.09206477796854975,"theta":-0.027923373021743803,"vega":0.015380084832895782,"rho":-0.006559258284115479,"breakevenPct":12.629996077120202},{"delta":0.5,"premium":1.8191234646708914,"strike":14.779453319077795,"iv":0.9671260936790433,"gamma":0.10396394413979015,"theta":-0.025148891144383533,"vega":0.01585220466759951,"rho":-0.007197909182851977,"breakevenPct":9.24138757418134}]}},"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"}}